date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-01-27 13:40:00,8.85,8.86,8.84,8.86,388500.0,8.85,8.86,8.84,8.86,388500.0
2014-01-27 13:50:00,8.85,8.85,8.84,8.84,108000.0,8.85,8.85,8.84,8.84,108000.0
2014-01-27 14:00:00,8.84,8.87,8.84,8.87,223500.0,8.84,8.87,8.84,8.87,223500.0
2014-01-27 14:10:00,8.87,8.89,8.87,8.88,175500.0,8.87,8.89,8.87,8.88,175500.0
2014-01-27 14:20:00,8.88,8.9,8.88,8.9,214500.0,8.88,8.9,8.88,8.9,214500.0
2014-01-27 14:30:00,8.9,8.91,8.89,8.91,105000.0,8.9,8.91,8.89,8.91,105000.0
2014-01-27 14:40:00,8.91,8.92,8.89,8.89,352500.0,8.91,8.92,8.89,8.89,352500.0
2014-01-27 14:50:00,8.9,8.92,8.89,8.91,174000.0,8.9,8.92,8.89,8.91,174000.0
2014-01-27 15:00:00,8.91,8.92,8.9,8.92,273000.0,8.91,8.92,8.9,8.92,273000.0
2014-01-27 15:10:00,8.92,8.92,8.91,8.92,208500.0,8.92,8.92,8.91,8.92,208500.0
2014-01-27 15:20:00,8.92,8.92,8.89,8.89,276000.0,8.92,8.92,8.89,8.89,276000.0
2014-01-27 15:30:00,8.89,8.9,8.88,8.9,483000.0,8.89,8.9,8.88,8.9,483000.0
2014-01-27 15:40:00,8.9,8.9,8.88,8.88,612000.0,8.9,8.9,8.88,8.88,612000.0
2014-01-27 15:50:00,8.88,8.89,8.87,8.87,883500.0,8.88,8.89,8.87,8.87,883500.0
2014-01-28 09:30:00,8.87,8.93,8.85,8.86,475500.0,8.87,8.93,8.85,8.86,475500.0
2014-01-28 09:40:00,8.86,8.87,8.85,8.86,306000.0,8.86,8.87,8.85,8.86,306000.0
2014-01-28 09:50:00,8.87,8.87,8.84,8.87,285000.0,8.87,8.87,8.84,8.87,285000.0
2014-01-28 10:00:00,8.87,8.91,8.87,8.88,322500.0,8.87,8.91,8.87,8.88,322500.0
2014-01-28 10:10:00,8.88,8.88,8.85,8.85,223500.0,8.88,8.88,8.85,8.85,223500.0
2014-01-28 10:20:00,8.85,8.89,8.84,8.85,621000.0,8.85,8.89,8.84,8.85,621000.0
2014-01-28 10:30:00,8.84,8.85,8.83,8.83,244500.0,8.84,8.85,8.83,8.83,244500.0
2014-01-28 10:40:00,8.83,8.83,8.81,8.83,120000.0,8.83,8.83,8.81,8.83,120000.0
2014-01-28 10:50:00,8.83,8.84,8.82,8.84,214500.0,8.83,8.84,8.82,8.84,214500.0
2014-01-28 11:00:00,8.84,8.84,8.83,8.83,151500.0,8.84,8.84,8.83,8.83,151500.0
2014-01-28 11:10:00,8.83,8.83,8.81,8.81,94500.0,8.83,8.83,8.81,8.81,94500.0
2014-01-28 11:20:00,8.81,8.81,8.79,8.8,112500.0,8.81,8.81,8.79,8.8,112500.0
2014-01-28 11:30:00,8.8,8.8,8.78,8.8,142500.0,8.8,8.8,8.78,8.8,142500.0
2014-01-28 11:40:00,8.8,8.8,8.77,8.78,192000.0,8.8,8.8,8.77,8.78,192000.0
2014-01-28 11:50:00,8.78,8.79,8.78,8.79,142500.0,8.78,8.79,8.78,8.79,142500.0
2014-01-28 12:00:00,8.79,8.81,8.78,8.8,171000.0,8.79,8.81,8.78,8.8,171000.0
2014-01-28 12:10:00,8.8,8.81,8.8,8.81,277500.0,8.8,8.81,8.8,8.81,277500.0
2014-01-28 12:20:00,8.81,8.84,8.81,8.84,147000.0,8.81,8.84,8.81,8.84,147000.0
2014-01-28 12:30:00,8.84,8.85,8.83,8.83,184500.0,8.84,8.85,8.83,8.83,184500.0
2014-01-28 12:40:00,8.84,8.84,8.82,8.82,145500.0,8.84,8.84,8.82,8.82,145500.0
2014-01-28 12:50:00,8.82,8.82,8.8,8.8,148500.0,8.82,8.82,8.8,8.8,148500.0
2014-01-28 13:00:00,8.81,8.81,8.79,8.79,177000.0,8.81,8.81,8.79,8.79,177000.0
2014-01-28 13:10:00,8.79,8.81,8.79,8.8,186000.0,8.79,8.81,8.79,8.8,186000.0
2014-01-28 13:20:00,8.8,8.8,8.79,8.8,118500.0,8.8,8.8,8.79,8.8,118500.0
2014-01-28 13:30:00,8.8,8.81,8.78,8.79,139500.0,8.8,8.81,8.78,8.79,139500.0
2014-01-28 13:40:00,8.79,8.8,8.79,8.79,109500.0,8.79,8.8,8.79,8.79,109500.0
2014-01-28 13:50:00,8.8,8.8,8.8,8.8,148500.0,8.8,8.8,8.8,8.8,148500.0
2014-01-28 14:00:00,8.8,8.81,8.8,8.81,259500.0,8.8,8.81,8.8,8.81,259500.0
2014-01-28 14:10:00,8.81,8.81,8.8,8.8,165000.0,8.81,8.81,8.8,8.8,165000.0
2014-01-28 14:20:00,8.8,8.82,8.8,8.81,216000.0,8.8,8.82,8.8,8.81,216000.0
2014-01-28 14:30:00,8.81,8.81,8.8,8.81,181500.0,8.81,8.81,8.8,8.81,181500.0
2014-01-28 14:40:00,8.81,8.81,8.8,8.81,289500.0,8.81,8.81,8.8,8.81,289500.0
2014-01-28 14:50:00,8.81,8.81,8.8,8.81,123000.0,8.81,8.81,8.8,8.81,123000.0
2014-01-28 15:00:00,8.81,8.81,8.8,8.81,228000.0,8.81,8.81,8.8,8.81,228000.0
2014-01-28 15:10:00,8.81,8.81,8.8,8.8,204000.0,8.81,8.81,8.8,8.8,204000.0
2014-01-28 15:20:00,8.8,8.8,8.79,8.8,168000.0,8.8,8.8,8.79,8.8,168000.0
2014-01-28 15:30:00,8.8,8.8,8.8,8.8,489000.0,8.8,8.8,8.8,8.8,489000.0
2014-01-28 15:40:00,8.81,8.81,8.8,8.8,465000.0,8.81,8.81,8.8,8.8,465000.0
2014-01-28 15:50:00,8.8,8.8,8.79,8.8,828000.0,8.8,8.8,8.79,8.8,828000.0
2014-01-29 09:30:00,8.76,8.78,8.74,8.76,382500.0,8.76,8.78,8.74,8.76,382500.0
2014-01-29 09:40:00,8.77,8.77,8.7,8.7,412500.0,8.77,8.77,8.7,8.7,412500.0
2014-01-29 09:50:00,8.7,8.75,8.68,8.73,232500.0,8.7,8.75,8.68,8.73,232500.0
2014-01-29 10:00:00,8.74,8.75,8.73,8.74,268500.0,8.74,8.75,8.73,8.74,268500.0
2014-01-29 10:10:00,8.74,8.74,8.71,8.74,138000.0,8.74,8.74,8.71,8.74,138000.0
2014-01-29 10:20:00,8.73,8.74,8.71,8.71,207000.0,8.73,8.74,8.71,8.71,207000.0
2014-01-29 10:30:00,8.72,8.73,8.69,8.69,828000.0,8.72,8.73,8.69,8.69,828000.0
2014-01-29 10:40:00,8.69,8.72,8.68,8.71,327000.0,8.69,8.72,8.68,8.71,327000.0
2014-01-29 10:50:00,8.71,8.72,8.7,8.71,144000.0,8.71,8.72,8.7,8.71,144000.0
2014-01-29 11:00:00,8.71,8.72,8.7,8.72,1389000.0,8.71,8.72,8.7,8.72,1389000.0
2014-01-29 11:10:00,8.71,8.74,8.7,8.72,1161000.0,8.71,8.74,8.7,8.72,1161000.0
2014-01-29 11:20:00,8.73,8.73,8.72,8.72,187500.0,8.73,8.73,8.72,8.72,187500.0
2014-01-29 11:30:00,8.72,8.73,8.71,8.72,147000.0,8.72,8.73,8.71,8.72,147000.0
2014-01-29 11:40:00,8.72,8.74,8.72,8.73,223500.0,8.72,8.74,8.72,8.73,223500.0
2014-01-29 11:50:00,8.73,8.74,8.73,8.73,249000.0,8.73,8.74,8.73,8.73,249000.0
2014-01-29 12:00:00,8.73,8.73,8.72,8.72,153000.0,8.73,8.73,8.72,8.72,153000.0
2014-01-29 12:10:00,8.72,8.74,8.72,8.73,232500.0,8.72,8.74,8.72,8.73,232500.0
2014-01-29 12:20:00,8.73,8.73,8.71,8.71,169500.0,8.73,8.73,8.71,8.71,169500.0
2014-01-29 12:30:00,8.71,8.72,8.7,8.71,433500.0,8.71,8.72,8.7,8.71,433500.0
2014-01-29 12:40:00,8.71,8.72,8.7,8.71,198000.0,8.71,8.72,8.7,8.71,198000.0
2014-01-29 12:50:00,8.71,8.72,8.71,8.71,303000.0,8.71,8.72,8.71,8.71,303000.0
2014-01-29 13:00:00,8.71,8.71,8.71,8.71,412500.0,8.71,8.71,8.71,8.71,412500.0
2014-01-29 13:10:00,8.71,8.73,8.71,8.72,322500.0,8.71,8.73,8.71,8.72,322500.0
2014-01-29 13:20:00,8.73,8.73,8.72,8.73,169500.0,8.73,8.73,8.72,8.73,169500.0
2014-01-29 13:30:00,8.72,8.73,8.72,8.73,58500.0,8.72,8.73,8.72,8.73,58500.0
2014-01-29 13:40:00,8.72,8.73,8.71,8.73,79500.0,8.72,8.73,8.71,8.73,79500.0
2014-01-29 13:50:00,8.73,8.74,8.73,8.73,174000.0,8.73,8.74,8.73,8.73,174000.0
2014-01-29 14:00:00,8.73,8.76,8.71,8.74,594000.0,8.73,8.76,8.71,8.74,594000.0
2014-01-29 14:10:00,8.74,8.74,8.71,8.72,283500.0,8.74,8.74,8.71,8.72,283500.0
2014-01-29 14:20:00,8.72,8.75,8.72,8.75,271500.0,8.72,8.75,8.72,8.75,271500.0
2014-01-29 14:30:00,8.74,8.75,8.73,8.74,100500.0,8.74,8.75,8.73,8.74,100500.0
2014-01-29 14:40:00,8.75,8.75,8.71,8.73,225000.0,8.75,8.75,8.71,8.73,225000.0
2014-01-29 14:50:00,8.73,8.74,8.72,8.73,325500.0,8.73,8.74,8.72,8.73,325500.0
2014-01-29 15:00:00,8.73,8.74,8.72,8.73,892500.0,8.73,8.74,8.72,8.73,892500.0
2014-01-29 15:10:00,8.73,8.73,8.69,8.69,319500.0,8.73,8.73,8.69,8.69,319500.0
2014-01-29 15:20:00,8.7,8.7,8.69,8.7,139500.0,8.7,8.7,8.69,8.7,139500.0
2014-01-29 15:30:00,8.69,8.7,8.69,8.7,190500.0,8.69,8.7,8.69,8.7,190500.0
2014-01-29 15:40:00,8.7,8.71,8.69,8.71,282000.0,8.7,8.71,8.69,8.71,282000.0
2014-01-29 15:50:00,8.7,8.7,8.69,8.69,886500.0,8.7,8.7,8.69,8.69,886500.0
2014-01-30 09:30:00,8.75,8.77,8.73,8.73,259500.0,8.75,8.77,8.73,8.73,259500.0
2014-01-30 09:40:00,8.73,8.74,8.69,8.69,57000.0,8.73,8.74,8.69,8.69,57000.0
2014-01-30 09:50:00,8.69,8.73,8.67,8.72,219000.0,8.69,8.73,8.67,8.72,219000.0
2014-01-30 10:00:00,8.72,8.75,8.7,8.74,150000.0,8.72,8.75,8.7,8.74,150000.0
2014-01-30 10:10:00,8.74,8.75,8.72,8.75,78000.0,8.74,8.75,8.72,8.75,78000.0
2014-01-30 10:20:00,8.75,8.81,8.75,8.78,169500.0,8.75,8.81,8.75,8.78,169500.0
2014-01-30 10:30:00,8.78,8.79,8.76,8.77,528000.0,8.78,8.79,8.76,8.77,528000.0
2014-01-30 10:40:00,8.77,8.79,8.76,8.76,223500.0,8.77,8.79,8.76,8.76,223500.0
2014-01-30 10:50:00,8.76,8.77,8.75,8.77,34500.0,8.76,8.77,8.75,8.77,34500.0
2014-01-30 11:00:00,8.77,8.82,8.77,8.82,75000.0,8.77,8.82,8.77,8.82,75000.0
2014-01-30 11:10:00,8.82,8.82,8.79,8.8,267000.0,8.82,8.82,8.79,8.8,267000.0
2014-01-30 11:20:00,8.8,8.82,8.8,8.8,325500.0,8.8,8.82,8.8,8.8,325500.0
2014-01-30 11:30:00,8.8,8.82,8.78,8.78,150000.0,8.8,8.82,8.78,8.78,150000.0
2014-01-30 11:40:00,8.79,8.8,8.78,8.79,78000.0,8.79,8.8,8.78,8.79,78000.0
2014-01-30 11:50:00,8.8,8.8,8.79,8.79,51000.0,8.8,8.8,8.79,8.79,51000.0
2014-01-30 12:00:00,8.79,8.79,8.76,8.77,58500.0,8.79,8.79,8.76,8.77,58500.0
2014-01-30 12:10:00,8.77,8.77,8.76,8.76,151500.0,8.77,8.77,8.76,8.76,151500.0
2014-01-30 12:20:00,8.76,8.77,8.75,8.76,78000.0,8.76,8.77,8.75,8.76,78000.0
2014-01-30 12:30:00,8.76,8.78,8.76,8.77,94500.0,8.76,8.78,8.76,8.77,94500.0
2014-01-30 12:40:00,8.77,8.78,8.76,8.77,69000.0,8.77,8.78,8.76,8.77,69000.0
2014-01-30 12:50:00,8.77,8.77,8.76,8.77,22500.0,8.77,8.77,8.76,8.77,22500.0
2014-01-30 13:00:00,8.77,8.77,8.76,8.77,103500.0,8.77,8.77,8.76,8.77,103500.0
2014-01-30 13:10:00,8.76,8.78,8.76,8.78,61500.0,8.76,8.78,8.76,8.78,61500.0
2014-01-30 13:20:00,8.78,8.8,8.78,8.79,37500.0,8.78,8.8,8.78,8.79,37500.0
2014-01-30 13:30:00,8.79,8.8,8.77,8.78,153000.0,8.79,8.8,8.77,8.78,153000.0
2014-01-30 13:40:00,8.78,8.79,8.77,8.79,85500.0,8.78,8.79,8.77,8.79,85500.0
2014-01-30 13:50:00,8.8,8.8,8.79,8.8,253500.0,8.8,8.8,8.79,8.8,253500.0
2014-01-30 14:00:00,8.79,8.8,8.79,8.79,129000.0,8.79,8.8,8.79,8.79,129000.0
2014-01-30 14:10:00,8.79,8.79,8.78,8.78,57000.0,8.79,8.79,8.78,8.78,57000.0
2014-01-30 14:20:00,8.78,8.8,8.78,8.79,100500.0,8.78,8.8,8.78,8.79,100500.0
2014-01-30 14:30:00,8.79,8.8,8.79,8.8,64500.0,8.79,8.8,8.79,8.8,64500.0
2014-01-30 14:40:00,8.8,8.81,8.8,8.8,123000.0,8.8,8.81,8.8,8.8,123000.0
2014-01-30 14:50:00,8.8,8.81,8.8,8.8,81000.0,8.8,8.81,8.8,8.8,81000.0
2014-01-30 15:00:00,8.81,8.82,8.81,8.82,277500.0,8.81,8.82,8.81,8.82,277500.0
2014-01-30 15:10:00,8.82,8.82,8.81,8.82,130500.0,8.82,8.82,8.81,8.82,130500.0
2014-01-30 15:20:00,8.82,8.82,8.81,8.82,124500.0,8.82,8.82,8.81,8.82,124500.0
2014-01-30 15:30:00,8.82,8.82,8.81,8.81,207000.0,8.82,8.82,8.81,8.81,207000.0
2014-01-30 15:40:00,8.81,8.81,8.8,8.8,217500.0,8.81,8.81,8.8,8.8,217500.0
2014-01-30 15:50:00,8.8,8.82,8.8,8.81,832500.0,8.8,8.82,8.8,8.81,832500.0
2014-01-31 09:30:00,8.68,8.74,8.67,8.73,241500.0,8.68,8.74,8.67,8.73,241500.0
2014-01-31 09:40:00,8.72,8.74,8.71,8.74,114000.0,8.72,8.74,8.71,8.74,114000.0
2014-01-31 09:50:00,8.75,8.75,8.69,8.7,76500.0,8.75,8.75,8.69,8.7,76500.0
2014-01-31 10:00:00,8.69,8.72,8.69,8.71,90000.0,8.69,8.72,8.69,8.71,90000.0
2014-01-31 10:10:00,8.71,8.71,8.69,8.7,232500.0,8.71,8.71,8.69,8.7,232500.0
2014-01-31 10:20:00,8.7,8.7,8.68,8.68,88500.0,8.7,8.7,8.68,8.68,88500.0
2014-01-31 10:30:00,8.68,8.68,8.66,8.67,127500.0,8.68,8.68,8.66,8.67,127500.0
2014-01-31 10:40:00,8.67,8.68,8.66,8.68,229500.0,8.67,8.68,8.66,8.68,229500.0
2014-01-31 10:50:00,8.68,8.68,8.66,8.67,535500.0,8.68,8.68,8.66,8.67,535500.0
2014-01-31 11:00:00,8.67,8.68,8.66,8.67,352500.0,8.67,8.68,8.66,8.67,352500.0
2014-01-31 11:10:00,8.67,8.68,8.65,8.65,468000.0,8.67,8.68,8.65,8.65,468000.0
2014-01-31 11:20:00,8.66,8.68,8.66,8.68,402000.0,8.66,8.68,8.66,8.68,402000.0
2014-01-31 11:30:00,8.68,8.68,8.67,8.68,258000.0,8.68,8.68,8.67,8.68,258000.0
2014-01-31 11:40:00,8.68,8.7,8.68,8.69,108000.0,8.68,8.7,8.68,8.69,108000.0
2014-01-31 11:50:00,8.69,8.73,8.69,8.73,475500.0,8.69,8.73,8.69,8.73,475500.0
2014-01-31 12:00:00,8.73,8.76,8.73,8.75,85500.0,8.73,8.76,8.73,8.75,85500.0
2014-01-31 12:10:00,8.75,8.76,8.74,8.74,153000.0,8.75,8.76,8.74,8.74,153000.0
2014-01-31 12:20:00,8.74,8.76,8.74,8.76,34500.0,8.74,8.76,8.74,8.76,34500.0
2014-01-31 12:30:00,8.76,8.77,8.74,8.74,97500.0,8.76,8.77,8.74,8.74,97500.0
2014-01-31 12:40:00,8.75,8.76,8.74,8.76,130500.0,8.75,8.76,8.74,8.76,130500.0
2014-01-31 12:50:00,8.76,8.76,8.74,8.74,109500.0,8.76,8.76,8.74,8.74,109500.0
2014-01-31 13:00:00,8.74,8.75,8.73,8.74,57000.0,8.74,8.75,8.73,8.74,57000.0
2014-01-31 13:10:00,8.74,8.76,8.74,8.74,186000.0,8.74,8.76,8.74,8.74,186000.0
2014-01-31 13:20:00,8.74,8.75,8.74,8.75,37500.0,8.74,8.75,8.74,8.75,37500.0
2014-01-31 13:30:00,8.75,8.76,8.75,8.75,33000.0,8.75,8.76,8.75,8.75,33000.0
2014-01-31 13:40:00,8.75,8.76,8.74,8.76,69000.0,8.75,8.76,8.74,8.76,69000.0
2014-01-31 13:50:00,8.75,8.78,8.75,8.78,160500.0,8.75,8.78,8.75,8.78,160500.0
2014-01-31 14:00:00,8.78,8.79,8.77,8.77,159000.0,8.78,8.79,8.77,8.77,159000.0
2014-01-31 14:10:00,8.77,8.77,8.76,8.76,93000.0,8.77,8.77,8.76,8.76,93000.0
2014-01-31 14:20:00,8.76,8.77,8.76,8.77,94500.0,8.76,8.77,8.76,8.77,94500.0
2014-01-31 14:30:00,8.77,8.78,8.76,8.78,91500.0,8.77,8.78,8.76,8.78,91500.0
2014-01-31 14:40:00,8.77,8.79,8.77,8.79,126000.0,8.77,8.79,8.77,8.79,126000.0
2014-01-31 14:50:00,8.78,8.78,8.77,8.77,181500.0,8.78,8.78,8.77,8.77,181500.0
2014-01-31 15:00:00,8.77,8.77,8.75,8.75,100500.0,8.77,8.77,8.75,8.75,100500.0
2014-01-31 15:10:00,8.75,8.77,8.74,8.76,109500.0,8.75,8.77,8.74,8.76,109500.0
2014-01-31 15:20:00,8.75,8.76,8.75,8.75,142500.0,8.75,8.76,8.75,8.75,142500.0
2014-01-31 15:30:00,8.75,8.76,8.74,8.74,277500.0,8.75,8.76,8.74,8.74,277500.0
2014-01-31 15:40:00,8.74,8.75,8.72,8.74,298500.0,8.74,8.75,8.72,8.74,298500.0
2014-01-31 15:50:00,8.74,8.74,8.72,8.73,991500.0,8.74,8.74,8.72,8.73,991500.0
2014-02-03 09:30:00,8.87,8.94,8.81,8.89,1054500.0,8.87,8.94,8.81,8.89,1054500.0
2014-02-03 09:40:00,8.89,8.89,8.86,8.86,639000.0,8.89,8.89,8.86,8.86,639000.0
2014-02-03 09:50:00,8.86,8.88,8.85,8.87,343500.0,8.86,8.88,8.85,8.87,343500.0
2014-02-03 10:00:00,8.87,8.87,8.79,8.81,259500.0,8.87,8.87,8.79,8.81,259500.0
2014-02-03 10:10:00,8.81,8.81,8.78,8.78,307500.0,8.81,8.81,8.78,8.78,307500.0
2014-02-03 10:20:00,8.77,8.79,8.76,8.78,237000.0,8.77,8.79,8.76,8.78,237000.0
2014-02-03 10:30:00,8.78,8.8,8.77,8.8,147000.0,8.78,8.8,8.77,8.8,147000.0
2014-02-03 10:40:00,8.79,8.81,8.78,8.8,162000.0,8.79,8.81,8.78,8.8,162000.0
2014-02-03 10:50:00,8.8,8.81,8.76,8.76,222000.0,8.8,8.81,8.76,8.76,222000.0
2014-02-03 11:00:00,8.76,8.77,8.75,8.75,153000.0,8.76,8.77,8.75,8.75,153000.0
2014-02-03 11:10:00,8.75,8.75,8.71,8.72,172500.0,8.75,8.75,8.71,8.72,172500.0
2014-02-03 11:20:00,8.72,8.73,8.71,8.71,225000.0,8.72,8.73,8.71,8.71,225000.0
2014-02-03 11:30:00,8.71,8.73,8.71,8.72,1017000.0,8.71,8.73,8.71,8.72,1017000.0
2014-02-03 11:40:00,8.71,8.72,8.68,8.69,172500.0,8.71,8.72,8.68,8.69,172500.0
2014-02-03 11:50:00,8.69,8.7,8.67,8.67,234000.0,8.69,8.7,8.67,8.67,234000.0
2014-02-03 12:00:00,8.67,8.67,8.65,8.67,223500.0,8.67,8.67,8.65,8.67,223500.0
2014-02-03 12:10:00,8.66,8.68,8.65,8.68,390000.0,8.66,8.68,8.65,8.68,390000.0
2014-02-03 12:20:00,8.67,8.68,8.67,8.68,463500.0,8.67,8.68,8.67,8.68,463500.0
2014-02-03 12:30:00,8.68,8.7,8.66,8.67,186000.0,8.68,8.7,8.66,8.67,186000.0
2014-02-03 12:40:00,8.67,8.69,8.67,8.69,144000.0,8.67,8.69,8.67,8.69,144000.0
2014-02-03 12:50:00,8.68,8.7,8.68,8.69,250500.0,8.68,8.7,8.68,8.69,250500.0
2014-02-03 13:00:00,8.69,8.7,8.68,8.69,348000.0,8.69,8.7,8.68,8.69,348000.0
2014-02-03 13:10:00,8.69,8.7,8.68,8.68,195000.0,8.69,8.7,8.68,8.68,195000.0
2014-02-03 13:20:00,8.68,8.69,8.68,8.68,321000.0,8.68,8.69,8.68,8.68,321000.0
2014-02-03 13:30:00,8.68,8.69,8.67,8.67,144000.0,8.68,8.69,8.67,8.67,144000.0
2014-02-03 13:40:00,8.67,8.68,8.66,8.66,237000.0,8.67,8.68,8.66,8.66,237000.0
2014-02-03 13:50:00,8.66,8.68,8.65,8.67,295500.0,8.66,8.68,8.65,8.67,295500.0
2014-02-03 14:00:00,8.67,8.7,8.67,8.69,409500.0,8.67,8.7,8.67,8.69,409500.0
2014-02-03 14:10:00,8.69,8.72,8.69,8.72,262500.0,8.69,8.72,8.69,8.72,262500.0
2014-02-03 14:20:00,8.72,8.73,8.71,8.73,282000.0,8.72,8.73,8.71,8.73,282000.0
2014-02-03 14:30:00,8.73,8.73,8.72,8.73,330000.0,8.73,8.73,8.72,8.73,330000.0
2014-02-03 14:40:00,8.73,8.74,8.72,8.73,223500.0,8.73,8.74,8.72,8.73,223500.0
2014-02-03 14:50:00,8.72,8.73,8.7,8.7,244500.0,8.72,8.73,8.7,8.7,244500.0
2014-02-03 15:00:00,8.7,8.71,8.7,8.71,241500.0,8.7,8.71,8.7,8.71,241500.0
2014-02-03 15:10:00,8.71,8.72,8.7,8.72,346500.0,8.71,8.72,8.7,8.72,346500.0
2014-02-03 15:20:00,8.71,8.71,8.69,8.7,298500.0,8.71,8.71,8.69,8.7,298500.0
2014-02-03 15:30:00,8.71,8.72,8.7,8.71,672000.0,8.71,8.72,8.7,8.71,672000.0
2014-02-03 15:40:00,8.71,8.71,8.69,8.69,555000.0,8.71,8.71,8.69,8.69,555000.0
2014-02-03 15:50:00,8.69,8.75,8.69,8.73,2607000.0,8.69,8.75,8.69,8.73,2607000.0
2014-02-04 09:30:00,8.83,8.87,8.79,8.8,1171500.0,8.83,8.87,8.79,8.8,1171500.0
2014-02-04 09:40:00,8.81,8.86,8.78,8.85,693000.0,8.81,8.86,8.78,8.85,693000.0
2014-02-04 09:50:00,8.86,8.91,8.83,8.89,1203000.0,8.86,8.91,8.83,8.89,1203000.0
2014-02-04 10:00:00,8.89,8.94,8.87,8.94,2038500.0,8.89,8.94,8.87,8.94,2038500.0
2014-02-04 10:10:00,8.95,8.97,8.89,8.96,1098000.0,8.95,8.97,8.89,8.96,1098000.0
2014-02-04 10:20:00,8.95,8.98,8.93,8.96,1680000.0,8.95,8.98,8.93,8.96,1680000.0
2014-02-04 10:30:00,8.96,8.98,8.94,8.95,367500.0,8.96,8.98,8.94,8.95,367500.0
2014-02-04 10:40:00,8.95,8.96,8.9,8.93,202500.0,8.95,8.96,8.9,8.93,202500.0
2014-02-04 10:50:00,8.93,8.95,8.88,8.93,1018500.0,8.93,8.95,8.88,8.93,1018500.0
2014-02-04 11:00:00,8.93,8.95,8.92,8.92,319500.0,8.93,8.95,8.92,8.92,319500.0
2014-02-04 11:10:00,8.92,8.92,8.89,8.9,454500.0,8.92,8.92,8.89,8.9,454500.0
2014-02-04 11:20:00,8.9,8.9,8.89,8.9,454500.0,8.9,8.9,8.89,8.9,454500.0
2014-02-04 11:30:00,8.89,8.93,8.89,8.92,726000.0,8.89,8.93,8.89,8.92,726000.0
2014-02-04 11:40:00,8.92,8.96,8.92,8.96,850500.0,8.92,8.96,8.92,8.96,850500.0
2014-02-04 11:50:00,8.96,8.97,8.95,8.97,283500.0,8.96,8.97,8.95,8.97,283500.0
2014-02-04 12:00:00,8.97,8.97,8.94,8.94,273000.0,8.97,8.97,8.94,8.94,273000.0
2014-02-04 12:10:00,8.94,8.95,8.93,8.94,486000.0,8.94,8.95,8.93,8.94,486000.0
2014-02-04 12:20:00,8.94,8.95,8.94,8.94,126000.0,8.94,8.95,8.94,8.94,126000.0
2014-02-04 12:30:00,8.94,8.95,8.93,8.94,94500.0,8.94,8.95,8.93,8.94,94500.0
2014-02-04 12:40:00,8.93,8.95,8.93,8.95,315000.0,8.93,8.95,8.93,8.95,315000.0
2014-02-04 12:50:00,8.95,8.96,8.94,8.96,972000.0,8.95,8.96,8.94,8.96,972000.0
2014-02-04 13:00:00,8.96,8.98,8.95,8.97,276000.0,8.96,8.98,8.95,8.97,276000.0
2014-02-04 13:10:00,8.97,8.97,8.95,8.96,427500.0,8.97,8.97,8.95,8.96,427500.0
2014-02-04 13:20:00,8.96,8.97,8.95,8.97,165000.0,8.96,8.97,8.95,8.97,165000.0
2014-02-04 13:30:00,8.97,8.97,8.95,8.96,171000.0,8.97,8.97,8.95,8.96,171000.0
2014-02-04 13:40:00,8.95,8.96,8.95,8.96,151500.0,8.95,8.96,8.95,8.96,151500.0
2014-02-04 13:50:00,8.96,8.96,8.94,8.95,205500.0,8.96,8.96,8.94,8.95,205500.0
2014-02-04 14:00:00,8.95,8.95,8.94,8.94,312000.0,8.95,8.95,8.94,8.94,312000.0
2014-02-04 14:10:00,8.94,8.95,8.94,8.95,154500.0,8.94,8.95,8.94,8.95,154500.0
2014-02-04 14:20:00,8.95,8.97,8.94,8.96,190500.0,8.95,8.97,8.94,8.96,190500.0
2014-02-04 14:30:00,8.96,8.97,8.96,8.96,118500.0,8.96,8.97,8.96,8.96,118500.0
2014-02-04 14:40:00,8.96,8.97,8.96,8.97,183000.0,8.96,8.97,8.96,8.97,183000.0
2014-02-04 14:50:00,8.97,8.98,8.96,8.97,150000.0,8.97,8.98,8.96,8.97,150000.0
2014-02-04 15:00:00,8.97,8.98,8.97,8.97,267000.0,8.97,8.98,8.97,8.97,267000.0
2014-02-04 15:10:00,8.97,8.97,8.94,8.94,235500.0,8.97,8.97,8.94,8.94,235500.0
2014-02-04 15:20:00,8.95,8.95,8.91,8.92,522000.0,8.95,8.95,8.91,8.92,522000.0
2014-02-04 15:30:00,8.92,8.95,8.92,8.95,426000.0,8.92,8.95,8.92,8.95,426000.0
2014-02-04 15:40:00,8.95,8.97,8.95,8.96,474000.0,8.95,8.97,8.95,8.96,474000.0
2014-02-04 15:50:00,8.96,8.97,8.95,8.96,1419000.0,8.96,8.97,8.95,8.96,1419000.0
2014-02-05 09:30:00,8.86,8.93,8.86,8.89,448500.0,8.86,8.93,8.86,8.89,448500.0
2014-02-05 09:40:00,8.89,8.91,8.86,8.88,1207500.0,8.89,8.91,8.86,8.88,1207500.0
2014-02-05 09:50:00,8.87,8.9,8.85,8.87,1465500.0,8.87,8.9,8.85,8.87,1465500.0
2014-02-05 10:00:00,8.87,8.94,8.86,8.89,693000.0,8.87,8.94,8.86,8.89,693000.0
2014-02-05 10:10:00,8.89,8.9,8.84,8.84,241500.0,8.89,8.9,8.84,8.84,241500.0
2014-02-05 10:20:00,8.84,8.85,8.81,8.83,528000.0,8.84,8.85,8.81,8.83,528000.0
2014-02-05 10:30:00,8.83,8.85,8.81,8.84,1174500.0,8.83,8.85,8.81,8.84,1174500.0
2014-02-05 10:40:00,8.84,8.85,8.81,8.81,292500.0,8.84,8.85,8.81,8.81,292500.0
2014-02-05 10:50:00,8.81,8.82,8.8,8.82,213000.0,8.81,8.82,8.8,8.82,213000.0
2014-02-05 11:00:00,8.82,8.83,8.79,8.8,262500.0,8.82,8.83,8.79,8.8,262500.0
2014-02-05 11:10:00,8.8,8.86,8.79,8.85,385500.0,8.8,8.86,8.79,8.85,385500.0
2014-02-05 11:20:00,8.85,8.87,8.85,8.87,111000.0,8.85,8.87,8.85,8.87,111000.0
2014-02-05 11:30:00,8.88,8.89,8.87,8.88,234000.0,8.88,8.89,8.87,8.88,234000.0
2014-02-05 11:40:00,8.88,8.94,8.88,8.93,193500.0,8.88,8.94,8.88,8.93,193500.0
2014-02-05 11:50:00,8.93,8.94,8.92,8.93,220500.0,8.93,8.94,8.92,8.93,220500.0
2014-02-05 12:00:00,8.93,8.94,8.92,8.93,154500.0,8.93,8.94,8.92,8.93,154500.0
2014-02-05 12:10:00,8.93,8.93,8.91,8.93,246000.0,8.93,8.93,8.91,8.93,246000.0
2014-02-05 12:20:00,8.93,8.94,8.93,8.93,246000.0,8.93,8.94,8.93,8.93,246000.0
2014-02-05 12:30:00,8.93,8.94,8.93,8.93,187500.0,8.93,8.94,8.93,8.93,187500.0
2014-02-05 12:40:00,8.93,8.94,8.93,8.94,286500.0,8.93,8.94,8.93,8.94,286500.0
2014-02-05 12:50:00,8.94,8.95,8.93,8.95,156000.0,8.94,8.95,8.93,8.95,156000.0
2014-02-05 13:00:00,8.96,8.96,8.95,8.96,180000.0,8.96,8.96,8.95,8.96,180000.0
2014-02-05 13:10:00,8.95,8.98,8.95,8.97,118500.0,8.95,8.98,8.95,8.97,118500.0
2014-02-05 13:20:00,8.97,8.97,8.93,8.93,250500.0,8.97,8.97,8.93,8.93,250500.0
2014-02-05 13:30:00,8.93,8.94,8.92,8.94,271500.0,8.93,8.94,8.92,8.94,271500.0
2014-02-05 13:40:00,8.93,8.95,8.93,8.94,282000.0,8.93,8.95,8.93,8.94,282000.0
2014-02-05 13:50:00,8.94,8.96,8.94,8.95,319500.0,8.94,8.96,8.94,8.95,319500.0
2014-02-05 14:00:00,8.95,8.97,8.95,8.96,370500.0,8.95,8.97,8.95,8.96,370500.0
2014-02-05 14:10:00,8.97,8.97,8.96,8.96,307500.0,8.97,8.97,8.96,8.96,307500.0
2014-02-05 14:20:00,8.96,8.96,8.95,8.95,217500.0,8.96,8.96,8.95,8.95,217500.0
2014-02-05 14:30:00,8.96,8.96,8.95,8.95,267000.0,8.96,8.96,8.95,8.95,267000.0
2014-02-05 14:40:00,8.95,8.96,8.95,8.95,355500.0,8.95,8.96,8.95,8.95,355500.0
2014-02-05 14:50:00,8.95,8.96,8.92,8.93,429000.0,8.95,8.96,8.92,8.93,429000.0
2014-02-05 15:00:00,8.94,8.97,8.93,8.97,777000.0,8.94,8.97,8.93,8.97,777000.0
2014-02-05 15:10:00,8.97,8.99,8.96,8.98,387000.0,8.97,8.99,8.96,8.98,387000.0
2014-02-05 15:20:00,8.98,8.98,8.96,8.97,396000.0,8.98,8.98,8.96,8.97,396000.0
2014-02-05 15:30:00,8.97,8.99,8.96,8.99,528000.0,8.97,8.99,8.96,8.99,528000.0
2014-02-05 15:40:00,8.99,9.0,8.96,8.97,933000.0,8.99,9.0,8.96,8.97,933000.0
2014-02-05 15:50:00,8.97,8.99,8.93,8.97,1812000.0,8.97,8.99,8.93,8.97,1812000.0
2014-02-06 09:30:00,9.49,9.8,9.46,9.72,2899500.0,9.49,9.8,9.46,9.72,2899500.0
2014-02-06 09:40:00,9.72,9.87,9.7,9.87,2260500.0,9.72,9.87,9.7,9.87,2260500.0
2014-02-06 09:50:00,9.87,9.98,9.82,9.86,1639500.0,9.87,9.98,9.82,9.86,1639500.0
2014-02-06 10:00:00,9.85,9.99,9.85,9.99,2031000.0,9.85,9.99,9.85,9.99,2031000.0
2014-02-06 10:10:00,9.98,10.0,9.78,9.83,2395500.0,9.98,10.0,9.78,9.83,2395500.0
2014-02-06 10:20:00,9.83,9.87,9.72,9.76,1165500.0,9.83,9.87,9.72,9.76,1165500.0
2014-02-06 10:30:00,9.76,9.84,9.75,9.81,1282500.0,9.76,9.84,9.75,9.81,1282500.0
2014-02-06 10:40:00,9.82,9.82,9.72,9.75,1464000.0,9.82,9.82,9.72,9.75,1464000.0
2014-02-06 10:50:00,9.75,9.84,9.73,9.84,847500.0,9.75,9.84,9.73,9.84,847500.0
2014-02-06 11:00:00,9.84,9.9,9.84,9.85,729000.0,9.84,9.9,9.84,9.85,729000.0
2014-02-06 11:10:00,9.85,9.89,9.85,9.87,670500.0,9.85,9.89,9.85,9.87,670500.0
2014-02-06 11:20:00,9.87,9.93,9.84,9.84,1545000.0,9.87,9.93,9.84,9.84,1545000.0
2014-02-06 11:30:00,9.85,9.87,9.77,9.79,502500.0,9.85,9.87,9.77,9.79,502500.0
2014-02-06 11:40:00,9.79,9.79,9.74,9.76,1057500.0,9.79,9.79,9.74,9.76,1057500.0
2014-02-06 11:50:00,9.76,9.77,9.72,9.75,1000500.0,9.76,9.77,9.72,9.75,1000500.0
2014-02-06 12:00:00,9.75,9.81,9.74,9.78,388500.0,9.75,9.81,9.74,9.78,388500.0
2014-02-06 12:10:00,9.78,9.78,9.74,9.78,553500.0,9.78,9.78,9.74,9.78,553500.0
2014-02-06 12:20:00,9.77,9.84,9.77,9.84,672000.0,9.77,9.84,9.77,9.84,672000.0
2014-02-06 12:30:00,9.84,9.85,9.8,9.8,358500.0,9.84,9.85,9.8,9.8,358500.0
2014-02-06 12:40:00,9.8,9.81,9.79,9.79,288000.0,9.8,9.81,9.79,9.79,288000.0
2014-02-06 12:50:00,9.78,9.79,9.77,9.78,243000.0,9.78,9.79,9.77,9.78,243000.0
2014-02-06 13:00:00,9.78,9.81,9.78,9.81,336000.0,9.78,9.81,9.78,9.81,336000.0
2014-02-06 13:10:00,9.81,9.81,9.8,9.8,336000.0,9.81,9.81,9.8,9.8,336000.0
2014-02-06 13:20:00,9.8,9.81,9.79,9.79,1183500.0,9.8,9.81,9.79,9.79,1183500.0
2014-02-06 13:30:00,9.79,9.82,9.79,9.81,819000.0,9.79,9.82,9.79,9.81,819000.0
2014-02-06 13:40:00,9.81,9.81,9.8,9.81,264000.0,9.81,9.81,9.8,9.81,264000.0
2014-02-06 13:50:00,9.81,9.81,9.8,9.8,318000.0,9.81,9.81,9.8,9.8,318000.0
2014-02-06 14:00:00,9.8,9.81,9.76,9.79,531000.0,9.8,9.81,9.76,9.79,531000.0
2014-02-06 14:10:00,9.79,9.81,9.79,9.8,226500.0,9.79,9.81,9.79,9.8,226500.0
2014-02-06 14:20:00,9.8,9.8,9.77,9.8,364500.0,9.8,9.8,9.77,9.8,364500.0
2014-02-06 14:30:00,9.8,9.82,9.8,9.81,535500.0,9.8,9.82,9.8,9.81,535500.0
2014-02-06 14:40:00,9.81,9.82,9.8,9.81,540000.0,9.81,9.82,9.8,9.81,540000.0
2014-02-06 14:50:00,9.81,9.81,9.79,9.79,318000.0,9.81,9.81,9.79,9.79,318000.0
2014-02-06 15:00:00,9.79,9.8,9.78,9.8,450000.0,9.79,9.8,9.78,9.8,450000.0
2014-02-06 15:10:00,9.8,9.8,9.79,9.8,409500.0,9.8,9.8,9.79,9.8,409500.0
2014-02-06 15:20:00,9.8,9.8,9.79,9.8,445500.0,9.8,9.8,9.79,9.8,445500.0
2014-02-06 15:30:00,9.8,9.8,9.78,9.79,739500.0,9.8,9.8,9.78,9.79,739500.0
2014-02-06 15:40:00,9.79,9.8,9.77,9.77,1540500.0,9.79,9.8,9.77,9.77,1540500.0
2014-02-06 15:50:00,9.77,9.81,9.75,9.78,2281500.0,9.77,9.81,9.75,9.78,2281500.0
2014-02-07 09:30:00,9.79,9.9,9.79,9.86,711000.0,9.79,9.9,9.79,9.86,711000.0
2014-02-07 09:40:00,9.87,9.87,9.8,9.8,801000.0,9.87,9.87,9.8,9.8,801000.0
2014-02-07 09:50:00,9.8,9.81,9.77,9.77,562500.0,9.8,9.81,9.77,9.77,562500.0
2014-02-07 10:00:00,9.78,9.81,9.77,9.78,400500.0,9.78,9.81,9.77,9.78,400500.0
2014-02-07 10:10:00,9.78,9.78,9.74,9.74,270000.0,9.78,9.78,9.74,9.74,270000.0
2014-02-07 10:20:00,9.75,9.78,9.74,9.75,873000.0,9.75,9.78,9.74,9.75,873000.0
2014-02-07 10:30:00,9.76,9.78,9.74,9.77,190500.0,9.76,9.78,9.74,9.77,190500.0
2014-02-07 10:40:00,9.78,9.78,9.76,9.78,208500.0,9.78,9.78,9.76,9.78,208500.0
2014-02-07 10:50:00,9.78,9.78,9.76,9.77,312000.0,9.78,9.78,9.76,9.77,312000.0
2014-02-07 11:00:00,9.77,9.78,9.74,9.74,298500.0,9.77,9.78,9.74,9.74,298500.0
2014-02-07 11:10:00,9.74,9.76,9.74,9.75,252000.0,9.74,9.76,9.74,9.75,252000.0
2014-02-07 11:20:00,9.75,9.77,9.75,9.77,294000.0,9.75,9.77,9.75,9.77,294000.0
2014-02-07 11:30:00,9.77,9.82,9.77,9.81,357000.0,9.77,9.82,9.77,9.81,357000.0
2014-02-07 11:40:00,9.81,9.86,9.81,9.86,165000.0,9.81,9.86,9.81,9.86,165000.0
2014-02-07 11:50:00,9.86,9.87,9.86,9.87,274500.0,9.86,9.87,9.86,9.87,274500.0
2014-02-07 12:00:00,9.87,9.9,9.87,9.89,337500.0,9.87,9.9,9.87,9.89,337500.0
2014-02-07 12:10:00,9.89,9.91,9.89,9.91,294000.0,9.89,9.91,9.89,9.91,294000.0
2014-02-07 12:20:00,9.91,9.93,9.91,9.91,237000.0,9.91,9.93,9.91,9.91,237000.0
2014-02-07 12:30:00,9.91,9.92,9.89,9.89,240000.0,9.91,9.92,9.89,9.89,240000.0
2014-02-07 12:40:00,9.89,9.91,9.89,9.89,343500.0,9.89,9.91,9.89,9.89,343500.0
2014-02-07 12:50:00,9.88,9.9,9.88,9.9,184500.0,9.88,9.9,9.88,9.9,184500.0
2014-02-07 13:00:00,9.9,9.92,9.9,9.9,249000.0,9.9,9.92,9.9,9.9,249000.0
2014-02-07 13:10:00,9.9,9.91,9.89,9.91,313500.0,9.9,9.91,9.89,9.91,313500.0
2014-02-07 13:20:00,9.91,9.93,9.91,9.92,168000.0,9.91,9.93,9.91,9.92,168000.0
2014-02-07 13:30:00,9.92,9.93,9.91,9.91,165000.0,9.92,9.93,9.91,9.91,165000.0
2014-02-07 13:40:00,9.91,9.93,9.91,9.93,150000.0,9.91,9.93,9.91,9.93,150000.0
2014-02-07 13:50:00,9.93,9.93,9.92,9.93,505500.0,9.93,9.93,9.92,9.93,505500.0
2014-02-07 14:00:00,9.93,9.94,9.93,9.93,369000.0,9.93,9.94,9.93,9.93,369000.0
2014-02-07 14:10:00,9.93,9.94,9.92,9.92,226500.0,9.93,9.94,9.92,9.92,226500.0
2014-02-07 14:20:00,9.92,9.94,9.92,9.93,112500.0,9.92,9.94,9.92,9.93,112500.0
2014-02-07 14:30:00,9.92,9.93,9.92,9.93,262500.0,9.92,9.93,9.92,9.93,262500.0
2014-02-07 14:40:00,9.93,9.94,9.92,9.92,163500.0,9.93,9.94,9.92,9.92,163500.0
2014-02-07 14:50:00,9.92,9.92,9.91,9.91,177000.0,9.92,9.92,9.91,9.91,177000.0
2014-02-07 15:00:00,9.92,9.93,9.91,9.93,412500.0,9.92,9.93,9.91,9.93,412500.0
2014-02-07 15:10:00,9.94,9.96,9.93,9.95,327000.0,9.94,9.96,9.93,9.95,327000.0
2014-02-07 15:20:00,9.96,9.96,9.92,9.93,366000.0,9.96,9.96,9.92,9.93,366000.0
2014-02-07 15:30:00,9.93,9.94,9.93,9.94,480000.0,9.93,9.94,9.93,9.94,480000.0
2014-02-07 15:40:00,9.94,9.96,9.94,9.95,439500.0,9.94,9.96,9.94,9.95,439500.0
2014-02-07 15:50:00,9.95,9.96,9.94,9.95,813000.0,9.95,9.96,9.94,9.95,813000.0
2014-02-10 09:30:00,9.94,9.97,9.92,9.95,457500.0,9.94,9.97,9.92,9.95,457500.0
2014-02-10 09:40:00,9.95,9.96,9.89,9.89,405000.0,9.95,9.96,9.89,9.89,405000.0
2014-02-10 09:50:00,9.89,9.89,9.87,9.87,397500.0,9.89,9.89,9.87,9.87,397500.0
2014-02-10 10:00:00,9.88,9.88,9.84,9.85,390000.0,9.88,9.88,9.84,9.85,390000.0
2014-02-10 10:10:00,9.85,9.89,9.84,9.88,240000.0,9.85,9.89,9.84,9.88,240000.0
2014-02-10 10:20:00,9.88,9.89,9.84,9.85,273000.0,9.88,9.89,9.84,9.85,273000.0
2014-02-10 10:30:00,9.84,9.85,9.81,9.84,250500.0,9.84,9.85,9.81,9.84,250500.0
2014-02-10 10:40:00,9.83,9.84,9.82,9.83,171000.0,9.83,9.84,9.82,9.83,171000.0
2014-02-10 10:50:00,9.84,9.85,9.83,9.84,246000.0,9.84,9.85,9.83,9.84,246000.0
2014-02-10 11:00:00,9.84,9.85,9.82,9.83,210000.0,9.84,9.85,9.82,9.83,210000.0
2014-02-10 11:10:00,9.83,9.85,9.82,9.84,145500.0,9.83,9.85,9.82,9.84,145500.0
2014-02-10 11:20:00,9.84,9.85,9.83,9.84,184500.0,9.84,9.85,9.83,9.84,184500.0
2014-02-10 11:30:00,9.84,9.85,9.83,9.85,570000.0,9.84,9.85,9.83,9.85,570000.0
2014-02-10 11:40:00,9.85,9.87,9.85,9.86,376500.0,9.85,9.87,9.85,9.86,376500.0
2014-02-10 11:50:00,9.86,9.87,9.85,9.85,498000.0,9.86,9.87,9.85,9.85,498000.0
2014-02-10 12:00:00,9.85,9.86,9.84,9.84,84000.0,9.85,9.86,9.84,9.84,84000.0
2014-02-10 12:10:00,9.84,9.85,9.83,9.85,114000.0,9.84,9.85,9.83,9.85,114000.0
2014-02-10 12:20:00,9.85,9.85,9.83,9.84,81000.0,9.85,9.85,9.83,9.84,81000.0
2014-02-10 12:30:00,9.84,9.87,9.84,9.86,124500.0,9.84,9.87,9.84,9.86,124500.0
2014-02-10 12:40:00,9.85,9.86,9.85,9.85,111000.0,9.85,9.86,9.85,9.85,111000.0
2014-02-10 12:50:00,9.86,9.87,9.85,9.86,157500.0,9.86,9.87,9.85,9.86,157500.0
2014-02-10 13:00:00,9.87,9.88,9.86,9.87,156000.0,9.87,9.88,9.86,9.87,156000.0
2014-02-10 13:10:00,9.87,9.89,9.87,9.89,115500.0,9.87,9.89,9.87,9.89,115500.0
2014-02-10 13:20:00,9.88,9.89,9.88,9.89,121500.0,9.88,9.89,9.88,9.89,121500.0
2014-02-10 13:30:00,9.89,9.92,9.89,9.92,259500.0,9.89,9.92,9.89,9.92,259500.0
2014-02-10 13:40:00,9.92,9.92,9.91,9.92,81000.0,9.92,9.92,9.91,9.92,81000.0
2014-02-10 13:50:00,9.92,9.92,9.91,9.92,112500.0,9.92,9.92,9.91,9.92,112500.0
2014-02-10 14:00:00,9.92,9.93,9.91,9.92,90000.0,9.92,9.93,9.91,9.92,90000.0
2014-02-10 14:10:00,9.92,9.92,9.91,9.91,445500.0,9.92,9.92,9.91,9.91,445500.0
2014-02-10 14:20:00,9.91,9.91,9.9,9.9,93000.0,9.91,9.91,9.9,9.9,93000.0
2014-02-10 14:30:00,9.9,9.91,9.9,9.91,124500.0,9.9,9.91,9.9,9.91,124500.0
2014-02-10 14:40:00,9.91,9.91,9.9,9.9,91500.0,9.91,9.91,9.9,9.9,91500.0
2014-02-10 14:50:00,9.9,9.9,9.89,9.89,160500.0,9.9,9.9,9.89,9.89,160500.0
2014-02-10 15:00:00,9.89,9.9,9.88,9.89,168000.0,9.89,9.9,9.88,9.89,168000.0
2014-02-10 15:10:00,9.89,9.89,9.87,9.88,235500.0,9.89,9.89,9.87,9.88,235500.0
2014-02-10 15:20:00,9.88,9.88,9.86,9.87,306000.0,9.88,9.88,9.86,9.87,306000.0
2014-02-10 15:30:00,9.87,9.89,9.87,9.89,282000.0,9.87,9.89,9.87,9.89,282000.0
2014-02-10 15:40:00,9.89,9.9,9.89,9.89,345000.0,9.89,9.9,9.89,9.89,345000.0
2014-02-10 15:50:00,9.89,9.89,9.88,9.88,643500.0,9.89,9.89,9.88,9.88,643500.0
2014-02-11 09:30:00,9.81,9.95,9.8,9.93,1396500.0,9.81,9.95,9.8,9.93,1396500.0
2014-02-11 09:40:00,9.94,9.95,9.91,9.93,687000.0,9.94,9.95,9.91,9.93,687000.0
2014-02-11 09:50:00,9.93,9.93,9.9,9.92,775500.0,9.93,9.93,9.9,9.92,775500.0
2014-02-11 10:00:00,9.92,9.99,9.92,9.99,981000.0,9.92,9.99,9.92,9.99,981000.0
2014-02-11 10:10:00,9.98,9.98,9.94,9.95,558000.0,9.98,9.98,9.94,9.95,558000.0
2014-02-11 10:20:00,9.95,9.97,9.94,9.96,331500.0,9.95,9.97,9.94,9.96,331500.0
2014-02-11 10:30:00,9.96,9.96,9.92,9.92,661500.0,9.96,9.96,9.92,9.92,661500.0
2014-02-11 10:40:00,9.93,9.94,9.92,9.93,382500.0,9.93,9.94,9.92,9.93,382500.0
2014-02-11 10:50:00,9.93,9.93,9.92,9.93,229500.0,9.93,9.93,9.92,9.93,229500.0
2014-02-11 11:00:00,9.93,9.93,9.91,9.92,676500.0,9.93,9.93,9.91,9.92,676500.0
2014-02-11 11:10:00,9.91,9.92,9.91,9.91,355500.0,9.91,9.92,9.91,9.91,355500.0
2014-02-11 11:20:00,9.91,9.93,9.91,9.93,363000.0,9.91,9.93,9.91,9.93,363000.0
2014-02-11 11:30:00,9.93,9.93,9.91,9.91,364500.0,9.93,9.93,9.91,9.91,364500.0
2014-02-11 11:40:00,9.91,9.92,9.91,9.91,622500.0,9.91,9.92,9.91,9.91,622500.0
2014-02-11 11:50:00,9.92,9.92,9.91,9.92,382500.0,9.92,9.92,9.91,9.92,382500.0
2014-02-11 12:00:00,9.92,9.95,9.92,9.95,766500.0,9.92,9.95,9.92,9.95,766500.0
2014-02-11 12:10:00,9.95,9.95,9.94,9.95,412500.0,9.95,9.95,9.94,9.95,412500.0
2014-02-11 12:20:00,9.95,9.95,9.94,9.94,43500.0,9.95,9.95,9.94,9.94,43500.0
2014-02-11 12:30:00,9.95,9.96,9.94,9.96,310500.0,9.95,9.96,9.94,9.96,310500.0
2014-02-11 12:40:00,9.96,9.97,9.95,9.96,115500.0,9.96,9.97,9.95,9.96,115500.0
2014-02-11 12:50:00,9.96,9.97,9.96,9.97,141000.0,9.96,9.97,9.96,9.97,141000.0
2014-02-11 13:00:00,9.97,9.99,9.97,9.97,178500.0,9.97,9.99,9.97,9.97,178500.0
2014-02-11 13:10:00,9.97,10.0,9.97,9.99,456000.0,9.97,10.0,9.97,9.99,456000.0
2014-02-11 13:20:00,9.99,10.01,9.99,10.0,505500.0,9.99,10.01,9.99,10.0,505500.0
2014-02-11 13:30:00,10.0,10.0,9.98,9.98,147000.0,10.0,10.0,9.98,9.98,147000.0
2014-02-11 13:40:00,9.98,9.99,9.98,9.98,193500.0,9.98,9.99,9.98,9.98,193500.0
2014-02-11 13:50:00,9.98,9.98,9.97,9.97,414000.0,9.98,9.98,9.97,9.97,414000.0
2014-02-11 14:00:00,9.97,9.97,9.96,9.97,238500.0,9.97,9.97,9.96,9.97,238500.0
2014-02-11 14:10:00,9.98,9.98,9.97,9.98,78000.0,9.98,9.98,9.97,9.98,78000.0
2014-02-11 14:20:00,9.98,9.99,9.98,9.98,130500.0,9.98,9.99,9.98,9.98,130500.0
2014-02-11 14:30:00,9.98,9.99,9.98,9.99,246000.0,9.98,9.99,9.98,9.99,246000.0
2014-02-11 14:40:00,9.99,10.0,9.99,10.0,178500.0,9.99,10.0,9.99,10.0,178500.0
2014-02-11 14:50:00,10.0,10.02,10.0,10.02,211500.0,10.0,10.02,10.0,10.02,211500.0
2014-02-11 15:00:00,10.02,10.03,10.02,10.03,399000.0,10.02,10.03,10.02,10.03,399000.0
2014-02-11 15:10:00,10.03,10.05,10.03,10.05,250500.0,10.03,10.05,10.03,10.05,250500.0
2014-02-11 15:20:00,10.04,10.06,10.04,10.06,577500.0,10.04,10.06,10.04,10.06,577500.0
2014-02-11 15:30:00,10.06,10.08,10.06,10.08,708000.0,10.06,10.08,10.06,10.08,708000.0
2014-02-11 15:40:00,10.08,10.1,10.08,10.09,1165500.0,10.08,10.1,10.08,10.09,1165500.0
2014-02-11 15:50:00,10.08,10.08,10.03,10.04,3787500.0,10.08,10.08,10.03,10.04,3787500.0
2014-02-12 09:30:00,10.07,10.12,10.04,10.1,421500.0,10.07,10.12,10.04,10.1,421500.0
2014-02-12 09:40:00,10.1,10.1,10.05,10.09,430500.0,10.1,10.1,10.05,10.09,430500.0
2014-02-12 09:50:00,10.09,10.1,10.07,10.08,324000.0,10.09,10.1,10.07,10.08,324000.0
2014-02-12 10:00:00,10.08,10.11,10.05,10.07,691500.0,10.08,10.11,10.05,10.07,691500.0
2014-02-12 10:10:00,10.08,10.08,10.06,10.07,156000.0,10.08,10.08,10.06,10.07,156000.0
2014-02-12 10:20:00,10.07,10.08,10.06,10.06,124500.0,10.07,10.08,10.06,10.06,124500.0
2014-02-12 10:30:00,10.07,10.08,10.03,10.06,837000.0,10.07,10.08,10.03,10.06,837000.0
2014-02-12 10:40:00,10.06,10.06,10.05,10.06,88500.0,10.06,10.06,10.05,10.06,88500.0
2014-02-12 10:50:00,10.06,10.06,10.05,10.06,51000.0,10.06,10.06,10.05,10.06,51000.0
2014-02-12 11:00:00,10.05,10.08,10.04,10.06,783000.0,10.05,10.08,10.04,10.06,783000.0
2014-02-12 11:10:00,10.05,10.09,10.04,10.08,583500.0,10.05,10.09,10.04,10.08,583500.0
2014-02-12 11:20:00,10.08,10.08,10.06,10.06,93000.0,10.08,10.08,10.06,10.06,93000.0
2014-02-12 11:30:00,10.06,10.07,10.03,10.04,496500.0,10.06,10.07,10.03,10.04,496500.0
2014-02-12 11:40:00,10.04,10.06,10.04,10.04,64500.0,10.04,10.06,10.04,10.04,64500.0
2014-02-12 11:50:00,10.04,10.05,10.04,10.05,52500.0,10.04,10.05,10.04,10.05,52500.0
2014-02-12 12:00:00,10.05,10.06,10.04,10.05,265500.0,10.05,10.06,10.04,10.05,265500.0
2014-02-12 12:10:00,10.05,10.06,10.02,10.02,100500.0,10.05,10.06,10.02,10.02,100500.0
2014-02-12 12:20:00,10.03,10.04,10.02,10.04,156000.0,10.03,10.04,10.02,10.04,156000.0
2014-02-12 12:30:00,10.05,10.05,10.04,10.04,70500.0,10.05,10.05,10.04,10.04,70500.0
2014-02-12 12:40:00,10.04,10.05,10.04,10.05,106500.0,10.04,10.05,10.04,10.05,106500.0
2014-02-12 12:50:00,10.05,10.07,10.05,10.06,75000.0,10.05,10.07,10.05,10.06,75000.0
2014-02-12 13:00:00,10.06,10.07,10.06,10.07,46500.0,10.06,10.07,10.06,10.07,46500.0
2014-02-12 13:10:00,10.07,10.08,10.07,10.08,64500.0,10.07,10.08,10.07,10.08,64500.0
2014-02-12 13:20:00,10.08,10.09,10.07,10.09,57000.0,10.08,10.09,10.07,10.09,57000.0
2014-02-12 13:30:00,10.08,10.09,10.07,10.07,63000.0,10.08,10.09,10.07,10.07,63000.0
2014-02-12 13:40:00,10.07,10.08,10.07,10.07,57000.0,10.07,10.08,10.07,10.07,57000.0
2014-02-12 13:50:00,10.07,10.07,10.06,10.07,114000.0,10.07,10.07,10.06,10.07,114000.0
2014-02-12 14:00:00,10.08,10.08,10.06,10.06,180000.0,10.08,10.08,10.06,10.06,180000.0
2014-02-12 14:10:00,10.06,10.07,10.05,10.06,115500.0,10.06,10.07,10.05,10.06,115500.0
2014-02-12 14:20:00,10.06,10.06,10.06,10.06,91500.0,10.06,10.06,10.06,10.06,91500.0
2014-02-12 14:30:00,10.06,10.06,10.05,10.06,160500.0,10.06,10.06,10.05,10.06,160500.0
2014-02-12 14:40:00,10.06,10.06,10.05,10.06,127500.0,10.06,10.06,10.05,10.06,127500.0
2014-02-12 14:50:00,10.05,10.06,10.05,10.06,169500.0,10.05,10.06,10.05,10.06,169500.0
2014-02-12 15:00:00,10.06,10.06,10.06,10.06,355500.0,10.06,10.06,10.06,10.06,355500.0
2014-02-12 15:10:00,10.06,10.06,10.05,10.06,342000.0,10.06,10.06,10.05,10.06,342000.0
2014-02-12 15:20:00,10.06,10.07,10.05,10.07,196500.0,10.06,10.07,10.05,10.07,196500.0
2014-02-12 15:30:00,10.07,10.07,10.07,10.07,354000.0,10.07,10.07,10.07,10.07,354000.0
2014-02-12 15:40:00,10.07,10.08,10.07,10.08,505500.0,10.07,10.08,10.07,10.08,505500.0
2014-02-12 15:50:00,10.07,10.09,10.07,10.09,1066500.0,10.07,10.09,10.07,10.09,1066500.0
2014-02-13 09:30:00,10.05,10.08,10.02,10.04,277500.0,10.05,10.08,10.02,10.04,277500.0
2014-02-13 09:40:00,10.04,10.06,10.02,10.03,327000.0,10.04,10.06,10.02,10.03,327000.0
2014-02-13 09:50:00,10.03,10.07,10.03,10.06,201000.0,10.03,10.07,10.03,10.06,201000.0
2014-02-13 10:00:00,10.06,10.08,10.04,10.07,514500.0,10.06,10.08,10.04,10.07,514500.0
2014-02-13 10:10:00,10.07,10.09,10.06,10.09,130500.0,10.07,10.09,10.06,10.09,130500.0
2014-02-13 10:20:00,10.1,10.11,10.09,10.1,336000.0,10.1,10.11,10.09,10.1,336000.0
2014-02-13 10:30:00,10.1,10.11,10.09,10.1,67500.0,10.1,10.11,10.09,10.1,67500.0
2014-02-13 10:40:00,10.1,10.11,10.09,10.1,33000.0,10.1,10.11,10.09,10.1,33000.0
2014-02-13 10:50:00,10.1,10.12,10.09,10.1,130500.0,10.1,10.12,10.09,10.1,130500.0
2014-02-13 11:00:00,10.11,10.12,10.09,10.11,1105500.0,10.11,10.12,10.09,10.11,1105500.0
2014-02-13 11:10:00,10.11,10.13,10.1,10.13,73500.0,10.11,10.13,10.1,10.13,73500.0
2014-02-13 11:20:00,10.13,10.14,10.13,10.14,111000.0,10.13,10.14,10.13,10.14,111000.0
2014-02-13 11:30:00,10.14,10.14,10.13,10.13,270000.0,10.14,10.14,10.13,10.13,270000.0
2014-02-13 11:40:00,10.13,10.15,10.12,10.15,504000.0,10.13,10.15,10.12,10.15,504000.0
2014-02-13 11:50:00,10.15,10.15,10.14,10.15,93000.0,10.15,10.15,10.14,10.15,93000.0
2014-02-13 12:00:00,10.14,10.14,10.12,10.12,31500.0,10.14,10.14,10.12,10.12,31500.0
2014-02-13 12:10:00,10.12,10.13,10.11,10.12,214500.0,10.12,10.13,10.11,10.12,214500.0
2014-02-13 12:20:00,10.12,10.13,10.12,10.13,84000.0,10.12,10.13,10.12,10.13,84000.0
2014-02-13 12:30:00,10.13,10.15,10.13,10.15,262500.0,10.13,10.15,10.13,10.15,262500.0
2014-02-13 12:40:00,10.15,10.16,10.15,10.16,100500.0,10.15,10.16,10.15,10.16,100500.0
2014-02-13 12:50:00,10.16,10.16,10.15,10.15,66000.0,10.16,10.16,10.15,10.15,66000.0
2014-02-13 13:00:00,10.16,10.16,10.15,10.16,108000.0,10.16,10.16,10.15,10.16,108000.0
2014-02-13 13:10:00,10.16,10.17,10.16,10.16,255000.0,10.16,10.17,10.16,10.16,255000.0
2014-02-13 13:20:00,10.17,10.17,10.16,10.17,153000.0,10.17,10.17,10.16,10.17,153000.0
2014-02-13 13:30:00,10.17,10.17,10.16,10.16,51000.0,10.17,10.17,10.16,10.16,51000.0
2014-02-13 13:40:00,10.16,10.18,10.16,10.17,76500.0,10.16,10.18,10.16,10.17,76500.0
2014-02-13 13:50:00,10.17,10.17,10.16,10.17,174000.0,10.17,10.17,10.16,10.17,174000.0
2014-02-13 14:00:00,10.17,10.18,10.17,10.17,114000.0,10.17,10.18,10.17,10.17,114000.0
2014-02-13 14:10:00,10.17,10.18,10.16,10.17,280500.0,10.17,10.18,10.16,10.17,280500.0
2014-02-13 14:20:00,10.17,10.17,10.16,10.17,171000.0,10.17,10.17,10.16,10.17,171000.0
2014-02-13 14:30:00,10.17,10.17,10.16,10.17,207000.0,10.17,10.17,10.16,10.17,207000.0
2014-02-13 14:40:00,10.17,10.18,10.17,10.18,160500.0,10.17,10.18,10.17,10.18,160500.0
2014-02-13 14:50:00,10.18,10.19,10.18,10.19,157500.0,10.18,10.19,10.18,10.19,157500.0
2014-02-13 15:00:00,10.19,10.19,10.17,10.17,289500.0,10.19,10.19,10.17,10.17,289500.0
2014-02-13 15:10:00,10.17,10.17,10.16,10.17,409500.0,10.17,10.17,10.16,10.17,409500.0
2014-02-13 15:20:00,10.17,10.17,10.16,10.16,351000.0,10.17,10.17,10.16,10.16,351000.0
2014-02-13 15:30:00,10.16,10.17,10.16,10.17,466500.0,10.16,10.17,10.16,10.17,466500.0
2014-02-13 15:40:00,10.17,10.17,10.17,10.17,624000.0,10.17,10.17,10.17,10.17,624000.0
2014-02-13 15:50:00,10.18,10.19,10.18,10.19,1035000.0,10.18,10.19,10.18,10.19,1035000.0
2014-02-14 09:30:00,10.16,10.18,10.1,10.14,411000.0,10.16,10.18,10.1,10.14,411000.0
2014-02-14 09:40:00,10.13,10.14,10.11,10.14,237000.0,10.13,10.14,10.11,10.14,237000.0
2014-02-14 09:50:00,10.14,10.2,10.13,10.19,249000.0,10.14,10.2,10.13,10.19,249000.0
2014-02-14 10:00:00,10.19,10.2,10.17,10.19,247500.0,10.19,10.2,10.17,10.19,247500.0
2014-02-14 10:10:00,10.19,10.2,10.18,10.19,123000.0,10.19,10.2,10.18,10.19,123000.0
2014-02-14 10:20:00,10.19,10.21,10.18,10.19,429000.0,10.19,10.21,10.18,10.19,429000.0
2014-02-14 10:30:00,10.2,10.2,10.18,10.19,249000.0,10.2,10.2,10.18,10.19,249000.0
2014-02-14 10:40:00,10.18,10.2,10.18,10.2,193500.0,10.18,10.2,10.18,10.2,193500.0
2014-02-14 10:50:00,10.2,10.21,10.19,10.19,184500.0,10.2,10.21,10.19,10.19,184500.0
2014-02-14 11:00:00,10.2,10.21,10.19,10.2,132000.0,10.2,10.21,10.19,10.2,132000.0
2014-02-14 11:10:00,10.21,10.23,10.2,10.23,120000.0,10.21,10.23,10.2,10.23,120000.0
2014-02-14 11:20:00,10.23,10.23,10.22,10.22,165000.0,10.23,10.23,10.22,10.22,165000.0
2014-02-14 11:30:00,10.22,10.24,10.22,10.23,156000.0,10.22,10.24,10.22,10.23,156000.0
2014-02-14 11:40:00,10.23,10.24,10.23,10.24,154500.0,10.23,10.24,10.23,10.24,154500.0
2014-02-14 11:50:00,10.24,10.24,10.23,10.23,169500.0,10.24,10.24,10.23,10.23,169500.0
2014-02-14 12:00:00,10.24,10.24,10.22,10.23,159000.0,10.24,10.24,10.22,10.23,159000.0
2014-02-14 12:10:00,10.23,10.24,10.23,10.23,286500.0,10.23,10.24,10.23,10.23,286500.0
2014-02-14 12:20:00,10.23,10.24,10.23,10.23,94500.0,10.23,10.24,10.23,10.23,94500.0
2014-02-14 12:30:00,10.23,10.23,10.22,10.23,130500.0,10.23,10.23,10.22,10.23,130500.0
2014-02-14 12:40:00,10.23,10.25,10.23,10.25,78000.0,10.23,10.25,10.23,10.25,78000.0
2014-02-14 12:50:00,10.25,10.25,10.24,10.24,193500.0,10.25,10.25,10.24,10.24,193500.0
2014-02-14 13:00:00,10.25,10.26,10.24,10.25,175500.0,10.25,10.26,10.24,10.25,175500.0
2014-02-14 13:10:00,10.25,10.26,10.25,10.25,235500.0,10.25,10.26,10.25,10.25,235500.0
2014-02-14 13:20:00,10.26,10.26,10.25,10.25,250500.0,10.26,10.26,10.25,10.25,250500.0
2014-02-14 13:30:00,10.25,10.26,10.25,10.26,159000.0,10.25,10.26,10.25,10.26,159000.0
2014-02-14 13:40:00,10.26,10.28,10.26,10.27,541500.0,10.26,10.28,10.26,10.27,541500.0
2014-02-14 13:50:00,10.27,10.29,10.27,10.29,208500.0,10.27,10.29,10.27,10.29,208500.0
2014-02-14 14:00:00,10.29,10.29,10.28,10.29,105000.0,10.29,10.29,10.28,10.29,105000.0
2014-02-14 14:10:00,10.29,10.3,10.28,10.29,186000.0,10.29,10.3,10.28,10.29,186000.0
2014-02-14 14:20:00,10.3,10.3,10.29,10.3,328500.0,10.3,10.3,10.29,10.3,328500.0
2014-02-14 14:30:00,10.3,10.32,10.3,10.32,363000.0,10.3,10.32,10.3,10.32,363000.0
2014-02-14 14:40:00,10.32,10.33,10.32,10.33,235500.0,10.32,10.33,10.32,10.33,235500.0
2014-02-14 14:50:00,10.33,10.33,10.33,10.33,261000.0,10.33,10.33,10.33,10.33,261000.0
2014-02-14 15:00:00,10.33,10.34,10.33,10.33,517500.0,10.33,10.34,10.33,10.33,517500.0
2014-02-14 15:10:00,10.33,10.34,10.32,10.32,531000.0,10.33,10.34,10.32,10.32,531000.0
2014-02-14 15:20:00,10.32,10.33,10.31,10.32,492000.0,10.32,10.33,10.31,10.32,492000.0
2014-02-14 15:30:00,10.33,10.34,10.32,10.34,627000.0,10.33,10.34,10.32,10.34,627000.0
2014-02-14 15:40:00,10.34,10.34,10.33,10.34,814500.0,10.34,10.34,10.33,10.34,814500.0
2014-02-14 15:50:00,10.34,10.34,10.32,10.32,1582500.0,10.34,10.34,10.32,10.32,1582500.0
2014-02-18 09:30:00,10.4,10.4,10.25,10.32,942000.0,10.4,10.4,10.25,10.32,942000.0
2014-02-18 09:40:00,10.31,10.33,10.29,10.31,243000.0,10.31,10.33,10.29,10.31,243000.0
2014-02-18 09:50:00,10.32,10.33,10.3,10.32,171000.0,10.32,10.33,10.3,10.32,171000.0
2014-02-18 10:00:00,10.3,10.32,10.3,10.32,187500.0,10.3,10.32,10.3,10.32,187500.0
2014-02-18 10:10:00,10.31,10.32,10.3,10.3,67500.0,10.31,10.32,10.3,10.3,67500.0
2014-02-18 10:20:00,10.31,10.32,10.31,10.31,102000.0,10.31,10.32,10.31,10.31,102000.0
2014-02-18 10:30:00,10.32,10.32,10.3,10.31,75000.0,10.32,10.32,10.3,10.31,75000.0
2014-02-18 10:40:00,10.31,10.31,10.3,10.31,106500.0,10.31,10.31,10.3,10.31,106500.0
2014-02-18 10:50:00,10.3,10.31,10.3,10.31,144000.0,10.3,10.31,10.3,10.31,144000.0
2014-02-18 11:00:00,10.31,10.32,10.3,10.32,279000.0,10.31,10.32,10.3,10.32,279000.0
2014-02-18 11:10:00,10.32,10.34,10.32,10.34,117000.0,10.32,10.34,10.32,10.34,117000.0
2014-02-18 11:20:00,10.34,10.34,10.32,10.34,90000.0,10.34,10.34,10.32,10.34,90000.0
2014-02-18 11:30:00,10.34,10.36,10.33,10.33,118500.0,10.34,10.36,10.33,10.33,118500.0
2014-02-18 11:40:00,10.32,10.36,10.32,10.35,444000.0,10.32,10.36,10.32,10.35,444000.0
2014-02-18 11:50:00,10.35,10.35,10.32,10.32,79500.0,10.35,10.35,10.32,10.32,79500.0
2014-02-18 12:00:00,10.32,10.34,10.32,10.32,72000.0,10.32,10.34,10.32,10.32,72000.0
2014-02-18 12:10:00,10.33,10.33,10.32,10.33,30000.0,10.33,10.33,10.32,10.33,30000.0
2014-02-18 12:20:00,10.33,10.35,10.33,10.34,166500.0,10.33,10.35,10.33,10.34,166500.0
2014-02-18 12:30:00,10.34,10.35,10.33,10.33,55500.0,10.34,10.35,10.33,10.33,55500.0
2014-02-18 12:40:00,10.32,10.33,10.32,10.32,51000.0,10.32,10.33,10.32,10.32,51000.0
2014-02-18 12:50:00,10.33,10.33,10.31,10.32,52500.0,10.33,10.33,10.31,10.32,52500.0
2014-02-18 13:00:00,10.32,10.33,10.31,10.32,64500.0,10.32,10.33,10.31,10.32,64500.0
2014-02-18 13:10:00,10.31,10.32,10.31,10.31,76500.0,10.31,10.32,10.31,10.31,76500.0
2014-02-18 13:20:00,10.32,10.32,10.31,10.31,39000.0,10.32,10.32,10.31,10.31,39000.0
2014-02-18 13:30:00,10.32,10.32,10.31,10.32,162000.0,10.32,10.32,10.31,10.32,162000.0
2014-02-18 13:40:00,10.32,10.32,10.31,10.32,120000.0,10.32,10.32,10.31,10.32,120000.0
2014-02-18 13:50:00,10.32,10.33,10.31,10.33,49500.0,10.32,10.33,10.31,10.33,49500.0
2014-02-18 14:00:00,10.32,10.33,10.32,10.32,63000.0,10.32,10.33,10.32,10.32,63000.0
2014-02-18 14:10:00,10.32,10.32,10.31,10.31,150000.0,10.32,10.32,10.31,10.31,150000.0
2014-02-18 14:20:00,10.31,10.32,10.31,10.31,375000.0,10.31,10.32,10.31,10.31,375000.0
2014-02-18 14:30:00,10.31,10.32,10.31,10.32,102000.0,10.31,10.32,10.31,10.32,102000.0
2014-02-18 14:40:00,10.32,10.32,10.31,10.32,216000.0,10.32,10.32,10.31,10.32,216000.0
2014-02-18 14:50:00,10.32,10.32,10.31,10.32,81000.0,10.32,10.32,10.31,10.32,81000.0
2014-02-18 15:00:00,10.31,10.32,10.31,10.31,238500.0,10.31,10.32,10.31,10.31,238500.0
2014-02-18 15:10:00,10.32,10.32,10.31,10.32,117000.0,10.32,10.32,10.31,10.32,117000.0
2014-02-18 15:20:00,10.32,10.32,10.31,10.32,225000.0,10.32,10.32,10.31,10.32,225000.0
2014-02-18 15:30:00,10.32,10.32,10.31,10.31,201000.0,10.32,10.32,10.31,10.31,201000.0
2014-02-18 15:40:00,10.31,10.32,10.31,10.31,285000.0,10.31,10.32,10.31,10.31,285000.0
2014-02-18 15:50:00,10.31,10.32,10.31,10.32,1071000.0,10.31,10.32,10.31,10.32,1071000.0
2014-02-19 09:30:00,10.28,10.3,10.25,10.25,259500.0,10.28,10.3,10.25,10.25,259500.0
2014-02-19 09:40:00,10.25,10.3,10.25,10.27,654000.0,10.25,10.3,10.25,10.27,654000.0
2014-02-19 09:50:00,10.27,10.27,10.24,10.25,136500.0,10.27,10.27,10.24,10.25,136500.0
2014-02-19 10:00:00,10.25,10.25,10.22,10.25,189000.0,10.25,10.25,10.22,10.25,189000.0
2014-02-19 10:10:00,10.25,10.27,10.24,10.25,364500.0,10.25,10.27,10.24,10.25,364500.0
2014-02-19 10:20:00,10.25,10.32,10.25,10.32,217500.0,10.25,10.32,10.25,10.32,217500.0
2014-02-19 10:30:00,10.32,10.32,10.29,10.3,465000.0,10.32,10.32,10.29,10.3,465000.0
2014-02-19 10:40:00,10.3,10.33,10.3,10.3,409500.0,10.3,10.33,10.3,10.3,409500.0
2014-02-19 10:50:00,10.3,10.33,10.3,10.33,190500.0,10.3,10.33,10.3,10.33,190500.0
2014-02-19 11:00:00,10.33,10.34,10.28,10.28,132000.0,10.33,10.34,10.28,10.28,132000.0
2014-02-19 11:10:00,10.29,10.3,10.27,10.27,154500.0,10.29,10.3,10.27,10.27,154500.0
2014-02-19 11:20:00,10.27,10.27,10.26,10.27,145500.0,10.27,10.27,10.26,10.27,145500.0
2014-02-19 11:30:00,10.27,10.28,10.26,10.26,154500.0,10.27,10.28,10.26,10.26,154500.0
2014-02-19 11:40:00,10.27,10.28,10.26,10.26,112500.0,10.27,10.28,10.26,10.26,112500.0
2014-02-19 11:50:00,10.27,10.28,10.26,10.26,207000.0,10.27,10.28,10.26,10.26,207000.0
2014-02-19 12:00:00,10.26,10.28,10.26,10.28,96000.0,10.26,10.28,10.26,10.28,96000.0
2014-02-19 12:10:00,10.28,10.29,10.28,10.28,103500.0,10.28,10.29,10.28,10.28,103500.0
2014-02-19 12:20:00,10.28,10.28,10.26,10.27,156000.0,10.28,10.28,10.26,10.27,156000.0
2014-02-19 12:30:00,10.27,10.28,10.27,10.28,72000.0,10.27,10.28,10.27,10.28,72000.0
2014-02-19 12:40:00,10.28,10.28,10.27,10.27,141000.0,10.28,10.28,10.27,10.27,141000.0
2014-02-19 12:50:00,10.27,10.27,10.25,10.26,81000.0,10.27,10.27,10.25,10.26,81000.0
2014-02-19 13:00:00,10.26,10.26,10.25,10.25,282000.0,10.26,10.26,10.25,10.25,282000.0
2014-02-19 13:10:00,10.25,10.25,10.24,10.25,115500.0,10.25,10.25,10.24,10.25,115500.0
2014-02-19 13:20:00,10.25,10.26,10.25,10.25,82500.0,10.25,10.26,10.25,10.25,82500.0
2014-02-19 13:30:00,10.25,10.25,10.24,10.25,82500.0,10.25,10.25,10.24,10.25,82500.0
2014-02-19 13:40:00,10.26,10.26,10.25,10.25,103500.0,10.26,10.26,10.25,10.25,103500.0
2014-02-19 13:50:00,10.25,10.26,10.24,10.25,54000.0,10.25,10.26,10.24,10.25,54000.0
2014-02-19 14:00:00,10.24,10.27,10.24,10.27,108000.0,10.24,10.27,10.24,10.27,108000.0
2014-02-19 14:10:00,10.27,10.27,10.25,10.26,97500.0,10.27,10.27,10.25,10.26,97500.0
2014-02-19 14:20:00,10.26,10.26,10.24,10.26,94500.0,10.26,10.26,10.24,10.26,94500.0
2014-02-19 14:30:00,10.27,10.27,10.25,10.26,82500.0,10.27,10.27,10.25,10.26,82500.0
2014-02-19 14:40:00,10.26,10.26,10.25,10.25,87000.0,10.26,10.26,10.25,10.25,87000.0
2014-02-19 14:50:00,10.26,10.26,10.24,10.25,202500.0,10.26,10.26,10.24,10.25,202500.0
2014-02-19 15:00:00,10.26,10.26,10.24,10.24,141000.0,10.26,10.26,10.24,10.24,141000.0
2014-02-19 15:10:00,10.25,10.25,10.23,10.23,168000.0,10.25,10.25,10.23,10.23,168000.0
2014-02-19 15:20:00,10.23,10.25,10.23,10.24,291000.0,10.23,10.25,10.23,10.24,291000.0
2014-02-19 15:30:00,10.24,10.25,10.23,10.23,355500.0,10.24,10.25,10.23,10.23,355500.0
2014-02-19 15:40:00,10.23,10.24,10.22,10.23,346500.0,10.23,10.24,10.22,10.23,346500.0
2014-02-19 15:50:00,10.23,10.23,10.21,10.21,454500.0,10.23,10.23,10.21,10.21,454500.0
2014-02-20 09:30:00,10.3,10.33,10.21,10.27,382500.0,10.3,10.33,10.21,10.27,382500.0
2014-02-20 09:40:00,10.25,10.29,10.25,10.28,100500.0,10.25,10.29,10.25,10.28,100500.0
2014-02-20 09:50:00,10.28,10.3,10.27,10.28,948000.0,10.28,10.3,10.27,10.28,948000.0
2014-02-20 10:00:00,10.28,10.29,10.25,10.25,109500.0,10.28,10.29,10.25,10.25,109500.0
2014-02-20 10:10:00,10.25,10.28,10.25,10.27,73500.0,10.25,10.28,10.25,10.27,73500.0
2014-02-20 10:20:00,10.26,10.28,10.26,10.28,19500.0,10.26,10.28,10.26,10.28,19500.0
2014-02-20 10:30:00,10.29,10.32,10.29,10.31,49500.0,10.29,10.32,10.29,10.31,49500.0
2014-02-20 10:40:00,10.32,10.33,10.31,10.31,46500.0,10.32,10.33,10.31,10.31,46500.0
2014-02-20 10:50:00,10.31,10.31,10.29,10.3,61500.0,10.31,10.31,10.29,10.3,61500.0
2014-02-20 11:00:00,10.3,10.3,10.27,10.28,165000.0,10.3,10.3,10.27,10.28,165000.0
2014-02-20 11:10:00,10.28,10.29,10.28,10.28,72000.0,10.28,10.29,10.28,10.28,72000.0
2014-02-20 11:20:00,10.28,10.29,10.25,10.26,69000.0,10.28,10.29,10.25,10.26,69000.0
2014-02-20 11:30:00,10.25,10.26,10.24,10.25,46500.0,10.25,10.26,10.24,10.25,46500.0
2014-02-20 11:40:00,10.25,10.25,10.24,10.24,30000.0,10.25,10.25,10.24,10.24,30000.0
2014-02-20 11:50:00,10.25,10.25,10.23,10.23,34500.0,10.25,10.25,10.23,10.23,34500.0
2014-02-20 12:00:00,10.23,10.24,10.22,10.23,33000.0,10.23,10.24,10.22,10.23,33000.0
2014-02-20 12:10:00,10.23,10.23,10.21,10.23,94500.0,10.23,10.23,10.21,10.23,94500.0
2014-02-20 12:20:00,10.22,10.24,10.22,10.24,337500.0,10.22,10.24,10.22,10.24,337500.0
2014-02-20 12:30:00,10.24,10.24,10.23,10.23,84000.0,10.24,10.24,10.23,10.23,84000.0
2014-02-20 12:40:00,10.23,10.24,10.22,10.23,100500.0,10.23,10.24,10.22,10.23,100500.0
2014-02-20 12:50:00,10.23,10.24,10.22,10.23,198000.0,10.23,10.24,10.22,10.23,198000.0
2014-02-20 13:00:00,10.23,10.23,10.23,10.23,55500.0,10.23,10.23,10.23,10.23,55500.0
2014-02-20 13:10:00,10.23,10.23,10.22,10.22,58500.0,10.23,10.23,10.22,10.22,58500.0
2014-02-20 13:20:00,10.22,10.23,10.22,10.23,90000.0,10.22,10.23,10.22,10.23,90000.0
2014-02-20 13:30:00,10.23,10.24,10.22,10.24,82500.0,10.23,10.24,10.22,10.24,82500.0
2014-02-20 13:40:00,10.24,10.24,10.23,10.23,75000.0,10.24,10.24,10.23,10.23,75000.0
2014-02-20 13:50:00,10.23,10.24,10.23,10.23,66000.0,10.23,10.24,10.23,10.23,66000.0
2014-02-20 14:00:00,10.23,10.24,10.23,10.24,135000.0,10.23,10.24,10.23,10.24,135000.0
2014-02-20 14:10:00,10.24,10.26,10.24,10.25,115500.0,10.24,10.26,10.24,10.25,115500.0
2014-02-20 14:20:00,10.25,10.26,10.25,10.25,91500.0,10.25,10.26,10.25,10.25,91500.0
2014-02-20 14:30:00,10.25,10.25,10.25,10.25,42000.0,10.25,10.25,10.25,10.25,42000.0
2014-02-20 14:40:00,10.25,10.26,10.25,10.25,67500.0,10.25,10.26,10.25,10.25,67500.0
2014-02-20 14:50:00,10.26,10.26,10.25,10.26,82500.0,10.26,10.26,10.25,10.26,82500.0
2014-02-20 15:00:00,10.26,10.27,10.26,10.26,97500.0,10.26,10.27,10.26,10.26,97500.0
2014-02-20 15:10:00,10.26,10.27,10.26,10.27,85500.0,10.26,10.27,10.26,10.27,85500.0
2014-02-20 15:20:00,10.27,10.27,10.25,10.26,105000.0,10.27,10.27,10.25,10.26,105000.0
2014-02-20 15:30:00,10.26,10.28,10.26,10.28,235500.0,10.26,10.28,10.26,10.28,235500.0
2014-02-20 15:40:00,10.28,10.3,10.27,10.3,321000.0,10.28,10.3,10.27,10.3,321000.0
2014-02-20 15:50:00,10.3,10.31,10.28,10.28,696000.0,10.3,10.31,10.28,10.28,696000.0
2014-02-21 09:30:00,10.29,10.3,10.23,10.25,1227000.0,10.29,10.3,10.23,10.25,1227000.0
2014-02-21 09:40:00,10.25,10.3,10.25,10.28,108000.0,10.25,10.3,10.25,10.28,108000.0
2014-02-21 09:50:00,10.29,10.29,10.27,10.28,60000.0,10.29,10.29,10.27,10.28,60000.0
2014-02-21 10:00:00,10.27,10.29,10.25,10.25,75000.0,10.27,10.29,10.25,10.25,75000.0
2014-02-21 10:10:00,10.27,10.27,10.25,10.26,37500.0,10.27,10.27,10.25,10.26,37500.0
2014-02-21 10:20:00,10.25,10.25,10.23,10.23,96000.0,10.25,10.25,10.23,10.23,96000.0
2014-02-21 10:30:00,10.23,10.26,10.23,10.26,97500.0,10.23,10.26,10.23,10.26,97500.0
2014-02-21 10:40:00,10.26,10.27,10.25,10.26,43500.0,10.26,10.27,10.25,10.26,43500.0
2014-02-21 10:50:00,10.26,10.26,10.24,10.24,66000.0,10.26,10.26,10.24,10.24,66000.0
2014-02-21 11:00:00,10.24,10.26,10.24,10.25,102000.0,10.24,10.26,10.24,10.25,102000.0
2014-02-21 11:10:00,10.25,10.25,10.23,10.25,87000.0,10.25,10.25,10.23,10.25,87000.0
2014-02-21 11:20:00,10.24,10.24,10.22,10.22,76500.0,10.24,10.24,10.22,10.22,76500.0
2014-02-21 11:30:00,10.23,10.24,10.23,10.23,126000.0,10.23,10.24,10.23,10.23,126000.0
2014-02-21 11:40:00,10.23,10.23,10.22,10.22,135000.0,10.23,10.23,10.22,10.22,135000.0
2014-02-21 11:50:00,10.22,10.22,10.21,10.21,46500.0,10.22,10.22,10.21,10.21,46500.0
2014-02-21 12:00:00,10.22,10.22,10.21,10.21,79500.0,10.22,10.22,10.21,10.21,79500.0
2014-02-21 12:10:00,10.21,10.21,10.2,10.21,75000.0,10.21,10.21,10.2,10.21,75000.0
2014-02-21 12:20:00,10.22,10.22,10.21,10.22,130500.0,10.22,10.22,10.21,10.22,130500.0
2014-02-21 12:30:00,10.23,10.23,10.22,10.22,247500.0,10.23,10.23,10.22,10.22,247500.0
2014-02-21 12:40:00,10.23,10.23,10.21,10.22,124500.0,10.23,10.23,10.21,10.22,124500.0
2014-02-21 12:50:00,10.22,10.22,10.21,10.22,69000.0,10.22,10.22,10.21,10.22,69000.0
2014-02-21 13:00:00,10.22,10.22,10.21,10.22,118500.0,10.22,10.22,10.21,10.22,118500.0
2014-02-21 13:10:00,10.22,10.22,10.21,10.21,46500.0,10.22,10.22,10.21,10.21,46500.0
2014-02-21 13:20:00,10.21,10.22,10.21,10.21,97500.0,10.21,10.22,10.21,10.21,97500.0
2014-02-21 13:30:00,10.21,10.22,10.2,10.21,82500.0,10.21,10.22,10.2,10.21,82500.0
2014-02-21 13:40:00,10.21,10.21,10.2,10.2,60000.0,10.21,10.21,10.2,10.2,60000.0
2014-02-21 13:50:00,10.2,10.22,10.2,10.22,97500.0,10.2,10.22,10.2,10.22,97500.0
2014-02-21 14:00:00,10.22,10.23,10.22,10.23,250500.0,10.22,10.23,10.22,10.23,250500.0
2014-02-21 14:10:00,10.23,10.23,10.21,10.21,126000.0,10.23,10.23,10.21,10.21,126000.0
2014-02-21 14:20:00,10.22,10.22,10.21,10.22,79500.0,10.22,10.22,10.21,10.22,79500.0
2014-02-21 14:30:00,10.22,10.22,10.2,10.21,135000.0,10.22,10.22,10.2,10.21,135000.0
2014-02-21 14:40:00,10.21,10.22,10.21,10.21,103500.0,10.21,10.22,10.21,10.21,103500.0
2014-02-21 14:50:00,10.22,10.23,10.22,10.23,93000.0,10.22,10.23,10.22,10.23,93000.0
2014-02-21 15:00:00,10.23,10.24,10.23,10.24,141000.0,10.23,10.24,10.23,10.24,141000.0
2014-02-21 15:10:00,10.24,10.25,10.24,10.25,66000.0,10.24,10.25,10.24,10.25,66000.0
2014-02-21 15:20:00,10.25,10.27,10.25,10.27,87000.0,10.25,10.27,10.25,10.27,87000.0
2014-02-21 15:30:00,10.27,10.27,10.25,10.25,163500.0,10.27,10.27,10.25,10.25,163500.0
2014-02-21 15:40:00,10.25,10.26,10.25,10.26,165000.0,10.25,10.26,10.25,10.26,165000.0
2014-02-21 15:50:00,10.26,10.26,10.25,10.25,298500.0,10.26,10.26,10.25,10.25,298500.0
2014-02-24 09:30:00,10.31,10.33,10.26,10.26,246000.0,10.31,10.33,10.26,10.26,246000.0
2014-02-24 09:40:00,10.27,10.27,10.22,10.22,216000.0,10.27,10.27,10.22,10.22,216000.0
2014-02-24 09:50:00,10.24,10.27,10.22,10.26,150000.0,10.24,10.27,10.22,10.26,150000.0
2014-02-24 10:00:00,10.27,10.27,10.21,10.22,871500.0,10.27,10.27,10.21,10.22,871500.0
2014-02-24 10:10:00,10.22,10.23,10.2,10.23,190500.0,10.22,10.23,10.2,10.23,190500.0
2014-02-24 10:20:00,10.22,10.24,10.21,10.24,132000.0,10.22,10.24,10.21,10.24,132000.0
2014-02-24 10:30:00,10.24,10.27,10.24,10.26,82500.0,10.24,10.27,10.24,10.26,82500.0
2014-02-24 10:40:00,10.27,10.27,10.25,10.26,60000.0,10.27,10.27,10.25,10.26,60000.0
2014-02-24 10:50:00,10.26,10.27,10.26,10.26,120000.0,10.26,10.27,10.26,10.26,120000.0
2014-02-24 11:00:00,10.26,10.27,10.26,10.26,64500.0,10.26,10.27,10.26,10.26,64500.0
2014-02-24 11:10:00,10.26,10.27,10.25,10.27,126000.0,10.26,10.27,10.25,10.27,126000.0
2014-02-24 11:20:00,10.27,10.3,10.27,10.29,301500.0,10.27,10.3,10.27,10.29,301500.0
2014-02-24 11:30:00,10.3,10.3,10.28,10.3,178500.0,10.3,10.3,10.28,10.3,178500.0
2014-02-24 11:40:00,10.31,10.32,10.31,10.32,91500.0,10.31,10.32,10.31,10.32,91500.0
2014-02-24 11:50:00,10.31,10.32,10.31,10.31,46500.0,10.31,10.32,10.31,10.31,46500.0
2014-02-24 12:00:00,10.31,10.32,10.31,10.32,76500.0,10.31,10.32,10.31,10.32,76500.0
2014-02-24 12:10:00,10.32,10.32,10.32,10.32,37500.0,10.32,10.32,10.32,10.32,37500.0
2014-02-24 12:20:00,10.32,10.33,10.31,10.32,72000.0,10.32,10.33,10.31,10.32,72000.0
2014-02-24 12:30:00,10.32,10.33,10.32,10.33,12000.0,10.32,10.33,10.32,10.33,12000.0
2014-02-24 12:40:00,10.33,10.33,10.31,10.32,72000.0,10.33,10.33,10.31,10.32,72000.0
2014-02-24 12:50:00,10.32,10.32,10.31,10.32,28500.0,10.32,10.32,10.31,10.32,28500.0
2014-02-24 13:00:00,10.32,10.33,10.32,10.32,93000.0,10.32,10.33,10.32,10.32,93000.0
2014-02-24 13:10:00,10.33,10.33,10.32,10.33,106500.0,10.33,10.33,10.32,10.33,106500.0
2014-02-24 13:20:00,10.33,10.34,10.33,10.33,234000.0,10.33,10.34,10.33,10.33,234000.0
2014-02-24 13:30:00,10.33,10.34,10.33,10.33,175500.0,10.33,10.34,10.33,10.33,175500.0
2014-02-24 13:40:00,10.33,10.34,10.33,10.34,127500.0,10.33,10.34,10.33,10.34,127500.0
2014-02-24 13:50:00,10.34,10.34,10.33,10.33,258000.0,10.34,10.34,10.33,10.33,258000.0
2014-02-24 14:00:00,10.33,10.34,10.33,10.34,447000.0,10.33,10.34,10.33,10.34,447000.0
2014-02-24 14:10:00,10.34,10.35,10.33,10.34,102000.0,10.34,10.35,10.33,10.34,102000.0
2014-02-24 14:20:00,10.34,10.36,10.34,10.35,97500.0,10.34,10.36,10.34,10.35,97500.0
2014-02-24 14:30:00,10.35,10.36,10.35,10.35,264000.0,10.35,10.36,10.35,10.35,264000.0
2014-02-24 14:40:00,10.36,10.36,10.35,10.36,111000.0,10.36,10.36,10.35,10.36,111000.0
2014-02-24 14:50:00,10.35,10.36,10.34,10.34,97500.0,10.35,10.36,10.34,10.34,97500.0
2014-02-24 15:00:00,10.34,10.34,10.33,10.33,211500.0,10.34,10.34,10.33,10.33,211500.0
2014-02-24 15:10:00,10.33,10.33,10.31,10.32,246000.0,10.33,10.33,10.31,10.32,246000.0
2014-02-24 15:20:00,10.32,10.32,10.3,10.3,175500.0,10.32,10.32,10.3,10.3,175500.0
2014-02-24 15:30:00,10.3,10.3,10.29,10.3,220500.0,10.3,10.3,10.29,10.3,220500.0
2014-02-24 15:40:00,10.3,10.3,10.29,10.29,276000.0,10.3,10.3,10.29,10.29,276000.0
2014-02-24 15:50:00,10.29,10.29,10.25,10.26,1020000.0,10.29,10.29,10.25,10.26,1020000.0
2014-02-25 09:30:00,10.24,10.33,10.23,10.29,331500.0,10.24,10.33,10.23,10.29,331500.0
2014-02-25 09:40:00,10.29,10.33,10.29,10.29,114000.0,10.29,10.33,10.29,10.29,114000.0
2014-02-25 09:50:00,10.31,10.32,10.31,10.31,63000.0,10.31,10.32,10.31,10.31,63000.0
2014-02-25 10:00:00,10.31,10.33,10.29,10.33,90000.0,10.31,10.33,10.29,10.33,90000.0
2014-02-25 10:10:00,10.33,10.34,10.32,10.33,82500.0,10.33,10.34,10.32,10.33,82500.0
2014-02-25 10:20:00,10.33,10.33,10.29,10.29,142500.0,10.33,10.33,10.29,10.29,142500.0
2014-02-25 10:30:00,10.28,10.3,10.26,10.29,480000.0,10.28,10.3,10.26,10.29,480000.0
2014-02-25 10:40:00,10.29,10.3,10.27,10.28,430500.0,10.29,10.3,10.27,10.28,430500.0
2014-02-25 10:50:00,10.29,10.3,10.28,10.3,57000.0,10.29,10.3,10.28,10.3,57000.0
2014-02-25 11:00:00,10.3,10.3,10.28,10.29,124500.0,10.3,10.3,10.28,10.29,124500.0
2014-02-25 11:10:00,10.29,10.31,10.28,10.3,108000.0,10.29,10.31,10.28,10.3,108000.0
2014-02-25 11:20:00,10.3,10.33,10.3,10.33,69000.0,10.3,10.33,10.3,10.33,69000.0
2014-02-25 11:30:00,10.33,10.33,10.32,10.32,51000.0,10.33,10.33,10.32,10.32,51000.0
2014-02-25 11:40:00,10.32,10.32,10.31,10.32,52500.0,10.32,10.32,10.31,10.32,52500.0
2014-02-25 11:50:00,10.32,10.32,10.29,10.29,73500.0,10.32,10.32,10.29,10.29,73500.0
2014-02-25 12:00:00,10.29,10.29,10.27,10.28,285000.0,10.29,10.29,10.27,10.28,285000.0
2014-02-25 12:10:00,10.28,10.29,10.27,10.28,58500.0,10.28,10.29,10.27,10.28,58500.0
2014-02-25 12:20:00,10.28,10.28,10.27,10.27,69000.0,10.28,10.28,10.27,10.27,69000.0
2014-02-25 12:30:00,10.27,10.28,10.26,10.28,145500.0,10.27,10.28,10.26,10.28,145500.0
2014-02-25 12:40:00,10.28,10.28,10.27,10.28,42000.0,10.28,10.28,10.27,10.28,42000.0
2014-02-25 12:50:00,10.28,10.28,10.27,10.27,49500.0,10.28,10.28,10.27,10.27,49500.0
2014-02-25 13:00:00,10.27,10.27,10.26,10.27,37500.0,10.27,10.27,10.26,10.27,37500.0
2014-02-25 13:10:00,10.27,10.27,10.25,10.26,55500.0,10.27,10.27,10.25,10.26,55500.0
2014-02-25 13:20:00,10.26,10.26,10.26,10.26,42000.0,10.26,10.26,10.26,10.26,42000.0
2014-02-25 13:30:00,10.25,10.26,10.25,10.26,70500.0,10.25,10.26,10.25,10.26,70500.0
2014-02-25 13:40:00,10.26,10.26,10.24,10.24,88500.0,10.26,10.26,10.24,10.24,88500.0
2014-02-25 13:50:00,10.24,10.25,10.24,10.24,58500.0,10.24,10.25,10.24,10.24,58500.0
2014-02-25 14:00:00,10.24,10.25,10.22,10.23,133500.0,10.24,10.25,10.22,10.23,133500.0
2014-02-25 14:10:00,10.23,10.23,10.22,10.23,106500.0,10.23,10.23,10.22,10.23,106500.0
2014-02-25 14:20:00,10.23,10.23,10.22,10.23,84000.0,10.23,10.23,10.22,10.23,84000.0
2014-02-25 14:30:00,10.23,10.24,10.23,10.23,64500.0,10.23,10.24,10.23,10.23,64500.0
2014-02-25 14:40:00,10.24,10.24,10.23,10.23,93000.0,10.24,10.24,10.23,10.23,93000.0
2014-02-25 14:50:00,10.23,10.23,10.22,10.22,127500.0,10.23,10.23,10.22,10.22,127500.0
2014-02-25 15:00:00,10.22,10.23,10.22,10.22,133500.0,10.22,10.23,10.22,10.22,133500.0
2014-02-25 15:10:00,10.22,10.22,10.19,10.2,259500.0,10.22,10.22,10.19,10.2,259500.0
2014-02-25 15:20:00,10.19,10.2,10.19,10.2,264000.0,10.19,10.2,10.19,10.2,264000.0
2014-02-25 15:30:00,10.2,10.23,10.19,10.23,192000.0,10.2,10.23,10.19,10.23,192000.0
2014-02-25 15:40:00,10.23,10.24,10.22,10.23,301500.0,10.23,10.24,10.22,10.23,301500.0
2014-02-25 15:50:00,10.23,10.23,10.21,10.22,678000.0,10.23,10.23,10.21,10.22,678000.0
2014-02-26 09:30:00,10.24,10.31,10.23,10.29,142500.0,10.24,10.31,10.23,10.29,142500.0
2014-02-26 09:40:00,10.29,10.29,10.25,10.26,91500.0,10.29,10.29,10.25,10.26,91500.0
2014-02-26 09:50:00,10.24,10.24,10.2,10.2,82500.0,10.24,10.24,10.2,10.2,82500.0
2014-02-26 10:00:00,10.21,10.24,10.21,10.22,334500.0,10.21,10.24,10.21,10.22,334500.0
2014-02-26 10:10:00,10.22,10.22,10.2,10.21,651000.0,10.22,10.22,10.2,10.21,651000.0
2014-02-26 10:20:00,10.21,10.22,10.19,10.21,349500.0,10.21,10.22,10.19,10.21,349500.0
2014-02-26 10:30:00,10.21,10.22,10.2,10.2,160500.0,10.21,10.22,10.2,10.2,160500.0
2014-02-26 10:40:00,10.2,10.21,10.14,10.15,672000.0,10.2,10.21,10.14,10.15,672000.0
2014-02-26 10:50:00,10.16,10.17,10.14,10.14,403500.0,10.16,10.17,10.14,10.14,403500.0
2014-02-26 11:00:00,10.15,10.16,10.12,10.13,556500.0,10.15,10.16,10.12,10.13,556500.0
2014-02-26 11:10:00,10.14,10.17,10.14,10.14,321000.0,10.14,10.17,10.14,10.14,321000.0
2014-02-26 11:20:00,10.14,10.15,10.13,10.14,282000.0,10.14,10.15,10.13,10.14,282000.0
2014-02-26 11:30:00,10.14,10.16,10.12,10.16,346500.0,10.14,10.16,10.12,10.16,346500.0
2014-02-26 11:40:00,10.16,10.16,10.13,10.14,169500.0,10.16,10.16,10.13,10.14,169500.0
2014-02-26 11:50:00,10.14,10.17,10.14,10.16,159000.0,10.14,10.17,10.14,10.16,159000.0
2014-02-26 12:00:00,10.17,10.17,10.16,10.16,204000.0,10.17,10.17,10.16,10.16,204000.0
2014-02-26 12:10:00,10.15,10.17,10.15,10.16,100500.0,10.15,10.17,10.15,10.16,100500.0
2014-02-26 12:20:00,10.16,10.17,10.15,10.15,198000.0,10.16,10.17,10.15,10.15,198000.0
2014-02-26 12:30:00,10.15,10.16,10.15,10.15,229500.0,10.15,10.16,10.15,10.15,229500.0
2014-02-26 12:40:00,10.15,10.15,10.14,10.14,216000.0,10.15,10.15,10.14,10.14,216000.0
2014-02-26 12:50:00,10.14,10.15,10.13,10.13,283500.0,10.14,10.15,10.13,10.13,283500.0
2014-02-26 13:00:00,10.13,10.13,10.11,10.11,132000.0,10.13,10.13,10.11,10.11,132000.0
2014-02-26 13:10:00,10.11,10.12,10.11,10.11,165000.0,10.11,10.12,10.11,10.11,165000.0
2014-02-26 13:20:00,10.12,10.14,10.12,10.14,211500.0,10.12,10.14,10.12,10.14,211500.0
2014-02-26 13:30:00,10.14,10.15,10.13,10.14,183000.0,10.14,10.15,10.13,10.14,183000.0
2014-02-26 13:40:00,10.13,10.14,10.12,10.13,154500.0,10.13,10.14,10.12,10.13,154500.0
2014-02-26 13:50:00,10.13,10.13,10.11,10.11,171000.0,10.13,10.13,10.11,10.11,171000.0
2014-02-26 14:00:00,10.11,10.12,10.1,10.1,282000.0,10.11,10.12,10.1,10.1,282000.0
2014-02-26 14:10:00,10.11,10.11,10.06,10.06,1200000.0,10.11,10.11,10.06,10.06,1200000.0
2014-02-26 14:20:00,10.06,10.09,10.06,10.07,264000.0,10.06,10.09,10.06,10.07,264000.0
2014-02-26 14:30:00,10.07,10.07,10.04,10.04,453000.0,10.07,10.07,10.04,10.04,453000.0
2014-02-26 14:40:00,10.04,10.07,10.04,10.07,312000.0,10.04,10.07,10.04,10.07,312000.0
2014-02-26 14:50:00,10.07,10.07,10.05,10.07,196500.0,10.07,10.07,10.05,10.07,196500.0
2014-02-26 15:00:00,10.07,10.08,10.07,10.07,375000.0,10.07,10.08,10.07,10.07,375000.0
2014-02-26 15:10:00,10.07,10.08,10.06,10.06,324000.0,10.07,10.08,10.06,10.06,324000.0
2014-02-26 15:20:00,10.06,10.08,10.06,10.07,256500.0,10.06,10.08,10.06,10.07,256500.0
2014-02-26 15:30:00,10.07,10.08,10.07,10.08,426000.0,10.07,10.08,10.07,10.08,426000.0
2014-02-26 15:40:00,10.08,10.09,10.08,10.08,514500.0,10.08,10.09,10.08,10.08,514500.0
2014-02-26 15:50:00,10.08,10.1,10.08,10.1,868500.0,10.08,10.1,10.08,10.1,868500.0
2014-02-27 09:30:00,10.13,10.15,10.1,10.1,399000.0,10.13,10.15,10.1,10.1,399000.0
2014-02-27 09:40:00,10.1,10.14,10.1,10.1,223500.0,10.1,10.14,10.1,10.1,223500.0
2014-02-27 09:50:00,10.1,10.1,10.03,10.06,199500.0,10.1,10.1,10.03,10.06,199500.0
2014-02-27 10:00:00,10.06,10.1,10.05,10.05,258000.0,10.06,10.1,10.05,10.05,258000.0
2014-02-27 10:10:00,10.05,10.06,10.03,10.06,183000.0,10.05,10.06,10.03,10.06,183000.0
2014-02-27 10:20:00,10.06,10.07,10.04,10.04,174000.0,10.06,10.07,10.04,10.04,174000.0
2014-02-27 10:30:00,10.04,10.08,10.04,10.06,208500.0,10.04,10.08,10.04,10.06,208500.0
2014-02-27 10:40:00,10.06,10.06,10.03,10.05,156000.0,10.06,10.06,10.03,10.05,156000.0
2014-02-27 10:50:00,10.05,10.06,10.04,10.05,247500.0,10.05,10.06,10.04,10.05,247500.0
2014-02-27 11:00:00,10.06,10.06,10.03,10.05,211500.0,10.06,10.06,10.03,10.05,211500.0
2014-02-27 11:10:00,10.05,10.09,10.05,10.08,262500.0,10.05,10.09,10.05,10.08,262500.0
2014-02-27 11:20:00,10.09,10.09,10.07,10.08,220500.0,10.09,10.09,10.07,10.08,220500.0
2014-02-27 11:30:00,10.08,10.09,10.06,10.09,136500.0,10.08,10.09,10.06,10.09,136500.0
2014-02-27 11:40:00,10.09,10.1,10.09,10.09,91500.0,10.09,10.1,10.09,10.09,91500.0
2014-02-27 11:50:00,10.09,10.09,10.07,10.07,201000.0,10.09,10.09,10.07,10.07,201000.0
2014-02-27 12:00:00,10.07,10.07,10.05,10.05,174000.0,10.07,10.07,10.05,10.05,174000.0
2014-02-27 12:10:00,10.06,10.06,10.05,10.05,147000.0,10.06,10.06,10.05,10.05,147000.0
2014-02-27 12:20:00,10.05,10.05,10.04,10.04,247500.0,10.05,10.05,10.04,10.04,247500.0
2014-02-27 12:30:00,10.04,10.05,10.03,10.04,112500.0,10.04,10.05,10.03,10.04,112500.0
2014-02-27 12:40:00,10.04,10.05,10.03,10.04,136500.0,10.04,10.05,10.03,10.04,136500.0
2014-02-27 12:50:00,10.04,10.04,10.03,10.04,220500.0,10.04,10.04,10.03,10.04,220500.0
2014-02-27 13:00:00,10.04,10.05,10.03,10.04,162000.0,10.04,10.05,10.03,10.04,162000.0
2014-02-27 13:10:00,10.04,10.05,10.03,10.04,372000.0,10.04,10.05,10.03,10.04,372000.0
2014-02-27 13:20:00,10.05,10.05,10.03,10.04,183000.0,10.05,10.05,10.03,10.04,183000.0
2014-02-27 13:30:00,10.04,10.06,10.04,10.05,267000.0,10.04,10.06,10.04,10.05,267000.0
2014-02-27 13:40:00,10.05,10.05,10.03,10.03,333000.0,10.05,10.05,10.03,10.03,333000.0
2014-02-27 13:50:00,10.03,10.03,10.02,10.02,139500.0,10.03,10.03,10.02,10.02,139500.0
2014-02-27 14:00:00,10.02,10.04,10.02,10.03,157500.0,10.02,10.04,10.02,10.03,157500.0
2014-02-27 14:10:00,10.04,10.04,10.03,10.03,262500.0,10.04,10.04,10.03,10.03,262500.0
2014-02-27 14:20:00,10.03,10.03,10.0,10.01,267000.0,10.03,10.03,10.0,10.01,267000.0
2014-02-27 14:30:00,10.01,10.02,10.01,10.01,175500.0,10.01,10.02,10.01,10.01,175500.0
2014-02-27 14:40:00,10.01,10.01,9.99,10.0,330000.0,10.01,10.01,9.99,10.0,330000.0
2014-02-27 14:50:00,9.99,10.0,9.99,9.99,201000.0,9.99,10.0,9.99,9.99,201000.0
2014-02-27 15:00:00,10.0,10.0,9.98,9.99,369000.0,10.0,10.0,9.98,9.99,369000.0
2014-02-27 15:10:00,9.98,10.0,9.97,10.0,423000.0,9.98,10.0,9.97,10.0,423000.0
2014-02-27 15:20:00,10.0,10.02,10.0,10.02,256500.0,10.0,10.02,10.0,10.02,256500.0
2014-02-27 15:30:00,10.02,10.03,10.01,10.02,346500.0,10.02,10.03,10.01,10.02,346500.0
2014-02-27 15:40:00,10.02,10.03,10.02,10.02,346500.0,10.02,10.03,10.02,10.02,346500.0
2014-02-27 15:50:00,10.02,10.03,10.01,10.03,1029000.0,10.02,10.03,10.01,10.03,1029000.0
2014-02-28 09:30:00,10.06,10.09,10.03,10.08,487500.0,10.06,10.09,10.03,10.08,487500.0
2014-02-28 09:40:00,10.08,10.11,10.07,10.1,240000.0,10.08,10.11,10.07,10.1,240000.0
2014-02-28 09:50:00,10.1,10.1,10.07,10.07,184500.0,10.1,10.1,10.07,10.07,184500.0
2014-02-28 10:00:00,10.08,10.09,10.06,10.07,241500.0,10.08,10.09,10.06,10.07,241500.0
2014-02-28 10:10:00,10.07,10.08,10.06,10.07,153000.0,10.07,10.08,10.06,10.07,153000.0
2014-02-28 10:20:00,10.07,10.08,10.05,10.08,186000.0,10.07,10.08,10.05,10.08,186000.0
2014-02-28 10:30:00,10.08,10.08,10.07,10.07,141000.0,10.08,10.08,10.07,10.07,141000.0
2014-02-28 10:40:00,10.08,10.08,10.05,10.05,454500.0,10.08,10.08,10.05,10.05,454500.0
2014-02-28 10:50:00,10.06,10.08,10.06,10.07,126000.0,10.06,10.08,10.06,10.07,126000.0
2014-02-28 11:00:00,10.07,10.07,10.05,10.06,129000.0,10.07,10.07,10.05,10.06,129000.0
2014-02-28 11:10:00,10.06,10.07,10.04,10.04,100500.0,10.06,10.07,10.04,10.04,100500.0
2014-02-28 11:20:00,10.04,10.06,10.03,10.06,117000.0,10.04,10.06,10.03,10.06,117000.0
2014-02-28 11:30:00,10.06,10.07,10.05,10.06,97500.0,10.06,10.07,10.05,10.06,97500.0
2014-02-28 11:40:00,10.06,10.07,10.05,10.07,115500.0,10.06,10.07,10.05,10.07,115500.0
2014-02-28 11:50:00,10.07,10.08,10.07,10.07,213000.0,10.07,10.08,10.07,10.07,213000.0
2014-02-28 12:00:00,10.08,10.09,10.07,10.09,103500.0,10.08,10.09,10.07,10.09,103500.0
2014-02-28 12:10:00,10.09,10.1,10.09,10.1,67500.0,10.09,10.1,10.09,10.1,67500.0
2014-02-28 12:20:00,10.1,10.11,10.09,10.1,66000.0,10.1,10.11,10.09,10.1,66000.0
2014-02-28 12:30:00,10.1,10.1,10.1,10.1,75000.0,10.1,10.1,10.1,10.1,75000.0
2014-02-28 12:40:00,10.1,10.1,10.09,10.1,43500.0,10.1,10.1,10.09,10.1,43500.0
2014-02-28 12:50:00,10.1,10.11,10.1,10.11,43500.0,10.1,10.11,10.1,10.11,43500.0
2014-02-28 13:00:00,10.11,10.12,10.11,10.12,118500.0,10.11,10.12,10.11,10.12,118500.0
2014-02-28 13:10:00,10.12,10.13,10.11,10.12,69000.0,10.12,10.13,10.11,10.12,69000.0
2014-02-28 13:20:00,10.12,10.12,10.11,10.12,109500.0,10.12,10.12,10.11,10.12,109500.0
2014-02-28 13:30:00,10.12,10.12,10.11,10.12,70500.0,10.12,10.12,10.11,10.12,70500.0
2014-02-28 13:40:00,10.12,10.13,10.11,10.11,405000.0,10.12,10.13,10.11,10.11,405000.0
2014-02-28 13:50:00,10.11,10.11,10.1,10.11,37500.0,10.11,10.11,10.1,10.11,37500.0
2014-02-28 14:00:00,10.11,10.11,10.09,10.09,69000.0,10.11,10.11,10.09,10.09,69000.0
2014-02-28 14:10:00,10.09,10.1,10.09,10.1,28500.0,10.09,10.1,10.09,10.1,28500.0
2014-02-28 14:20:00,10.1,10.1,10.09,10.09,63000.0,10.1,10.1,10.09,10.09,63000.0
2014-02-28 14:30:00,10.09,10.09,10.07,10.07,102000.0,10.09,10.09,10.07,10.07,102000.0
2014-02-28 14:40:00,10.07,10.08,10.04,10.05,105000.0,10.07,10.08,10.04,10.05,105000.0
2014-02-28 14:50:00,10.05,10.05,10.04,10.04,117000.0,10.05,10.05,10.04,10.04,117000.0
2014-02-28 15:00:00,10.04,10.04,9.99,9.99,217500.0,10.04,10.04,9.99,9.99,217500.0
2014-02-28 15:10:00,9.99,10.03,9.98,10.03,136500.0,9.99,10.03,9.98,10.03,136500.0
2014-02-28 15:20:00,10.03,10.05,10.03,10.05,79500.0,10.03,10.05,10.03,10.05,79500.0
2014-02-28 15:30:00,10.05,10.06,10.04,10.06,181500.0,10.05,10.06,10.04,10.06,181500.0
2014-02-28 15:40:00,10.06,10.09,10.05,10.06,234000.0,10.06,10.09,10.05,10.06,234000.0
2014-02-28 15:50:00,10.05,10.07,10.05,10.06,1549500.0,10.05,10.07,10.05,10.06,1549500.0
2014-03-03 09:30:00,10.01,10.11,10.01,10.1,340500.0,10.01,10.11,10.01,10.1,340500.0
2014-03-03 09:40:00,10.09,10.14,10.09,10.11,381000.0,10.09,10.14,10.09,10.11,381000.0
2014-03-03 09:50:00,10.09,10.1,10.05,10.08,240000.0,10.09,10.1,10.05,10.08,240000.0
2014-03-03 10:00:00,10.08,10.1,10.07,10.09,277500.0,10.08,10.1,10.07,10.09,277500.0
2014-03-03 10:10:00,10.08,10.1,10.08,10.1,361500.0,10.08,10.1,10.08,10.1,361500.0
2014-03-03 10:20:00,10.1,10.11,10.08,10.11,154500.0,10.1,10.11,10.08,10.11,154500.0
2014-03-03 10:30:00,10.11,10.11,10.08,10.09,126000.0,10.11,10.11,10.08,10.09,126000.0
2014-03-03 10:40:00,10.09,10.1,10.08,10.08,114000.0,10.09,10.1,10.08,10.08,114000.0
2014-03-03 10:50:00,10.08,10.09,10.06,10.07,193500.0,10.08,10.09,10.06,10.07,193500.0
2014-03-03 11:00:00,10.07,10.07,10.03,10.03,115500.0,10.07,10.07,10.03,10.03,115500.0
2014-03-03 11:10:00,10.04,10.04,10.0,10.01,189000.0,10.04,10.04,10.0,10.01,189000.0
2014-03-03 11:20:00,10.01,10.04,10.0,10.04,108000.0,10.01,10.04,10.0,10.04,108000.0
2014-03-03 11:30:00,10.04,10.04,10.03,10.03,142500.0,10.04,10.04,10.03,10.03,142500.0
2014-03-03 11:40:00,10.03,10.05,10.03,10.03,96000.0,10.03,10.05,10.03,10.03,96000.0
2014-03-03 11:50:00,10.02,10.03,10.01,10.02,79500.0,10.02,10.03,10.01,10.02,79500.0
2014-03-03 12:00:00,10.02,10.02,10.0,10.0,88500.0,10.02,10.02,10.0,10.0,88500.0
2014-03-03 12:10:00,10.0,10.04,10.0,10.02,327000.0,10.0,10.04,10.0,10.02,327000.0
2014-03-03 12:20:00,10.02,10.03,10.01,10.03,103500.0,10.02,10.03,10.01,10.03,103500.0
2014-03-03 12:30:00,10.03,10.04,10.02,10.03,97500.0,10.03,10.04,10.02,10.03,97500.0
2014-03-03 12:40:00,10.03,10.03,10.02,10.02,141000.0,10.03,10.03,10.02,10.02,141000.0
2014-03-03 12:50:00,10.02,10.05,10.02,10.05,60000.0,10.02,10.05,10.02,10.05,60000.0
2014-03-03 13:00:00,10.05,10.06,10.05,10.06,109500.0,10.05,10.06,10.05,10.06,109500.0
2014-03-03 13:10:00,10.06,10.06,10.05,10.06,225000.0,10.06,10.06,10.05,10.06,225000.0
2014-03-03 13:20:00,10.06,10.08,10.05,10.06,423000.0,10.06,10.08,10.05,10.06,423000.0
2014-03-03 13:30:00,10.07,10.07,10.06,10.06,315000.0,10.07,10.07,10.06,10.06,315000.0
2014-03-03 13:40:00,10.06,10.06,10.05,10.05,333000.0,10.06,10.06,10.05,10.05,333000.0
2014-03-03 13:50:00,10.05,10.06,10.04,10.06,214500.0,10.05,10.06,10.04,10.06,214500.0
2014-03-03 14:00:00,10.06,10.07,10.06,10.07,198000.0,10.06,10.07,10.06,10.07,198000.0
2014-03-03 14:10:00,10.07,10.08,10.07,10.07,214500.0,10.07,10.08,10.07,10.07,214500.0
2014-03-03 14:20:00,10.07,10.08,10.07,10.07,151500.0,10.07,10.08,10.07,10.07,151500.0
2014-03-03 14:30:00,10.07,10.08,10.06,10.08,105000.0,10.07,10.08,10.06,10.08,105000.0
2014-03-03 14:40:00,10.08,10.1,10.07,10.1,192000.0,10.08,10.1,10.07,10.1,192000.0
2014-03-03 14:50:00,10.1,10.11,10.09,10.09,102000.0,10.1,10.11,10.09,10.09,102000.0
2014-03-03 15:00:00,10.09,10.1,10.07,10.08,114000.0,10.09,10.1,10.07,10.08,114000.0
2014-03-03 15:10:00,10.08,10.08,10.05,10.06,96000.0,10.08,10.08,10.05,10.06,96000.0
2014-03-03 15:20:00,10.06,10.06,10.04,10.05,150000.0,10.06,10.06,10.04,10.05,150000.0
2014-03-03 15:30:00,10.05,10.06,10.04,10.06,199500.0,10.05,10.06,10.04,10.06,199500.0
2014-03-03 15:40:00,10.05,10.07,10.05,10.05,207000.0,10.05,10.07,10.05,10.05,207000.0
2014-03-03 15:50:00,10.05,10.08,10.05,10.08,520500.0,10.05,10.08,10.05,10.08,520500.0
2014-03-04 09:30:00,10.07,10.2,10.07,10.19,352500.0,10.07,10.2,10.07,10.19,352500.0
2014-03-04 09:40:00,10.18,10.18,10.14,10.15,286500.0,10.18,10.18,10.14,10.15,286500.0
2014-03-04 09:50:00,10.14,10.15,10.13,10.13,61500.0,10.14,10.15,10.13,10.13,61500.0
2014-03-04 10:00:00,10.13,10.16,10.08,10.08,325500.0,10.13,10.16,10.08,10.08,325500.0
2014-03-04 10:10:00,10.08,10.08,10.06,10.06,316500.0,10.08,10.08,10.06,10.06,316500.0
2014-03-04 10:20:00,10.07,10.07,10.04,10.05,364500.0,10.07,10.07,10.04,10.05,364500.0
2014-03-04 10:30:00,10.05,10.05,10.04,10.05,136500.0,10.05,10.05,10.04,10.05,136500.0
2014-03-04 10:40:00,10.05,10.05,10.0,10.0,484500.0,10.05,10.05,10.0,10.0,484500.0
2014-03-04 10:50:00,10.0,10.03,9.99,10.01,507000.0,10.0,10.03,9.99,10.01,507000.0
2014-03-04 11:00:00,10.01,10.02,9.98,9.98,649500.0,10.01,10.02,9.98,9.98,649500.0
2014-03-04 11:10:00,9.98,9.99,9.97,9.98,199500.0,9.98,9.99,9.97,9.98,199500.0
2014-03-04 11:20:00,9.99,10.01,9.98,9.99,379500.0,9.99,10.01,9.98,9.99,379500.0
2014-03-04 11:30:00,10.0,10.02,10.0,10.01,237000.0,10.0,10.02,10.0,10.01,237000.0
2014-03-04 11:40:00,10.01,10.02,9.99,10.02,121500.0,10.01,10.02,9.99,10.02,121500.0
2014-03-04 11:50:00,10.02,10.03,10.01,10.02,181500.0,10.02,10.03,10.01,10.02,181500.0
2014-03-04 12:00:00,10.03,10.04,10.01,10.01,127500.0,10.03,10.04,10.01,10.01,127500.0
2014-03-04 12:10:00,10.01,10.03,10.0,10.03,177000.0,10.01,10.03,10.0,10.03,177000.0
2014-03-04 12:20:00,10.04,10.04,10.03,10.03,112500.0,10.04,10.04,10.03,10.03,112500.0
2014-03-04 12:30:00,10.03,10.03,10.02,10.03,75000.0,10.03,10.03,10.02,10.03,75000.0
2014-03-04 12:40:00,10.03,10.03,10.02,10.03,168000.0,10.03,10.03,10.02,10.03,168000.0
2014-03-04 12:50:00,10.02,10.03,10.01,10.01,396000.0,10.02,10.03,10.01,10.01,396000.0
2014-03-04 13:00:00,10.0,10.02,10.0,10.01,330000.0,10.0,10.02,10.0,10.01,330000.0
2014-03-04 13:10:00,10.01,10.02,9.99,10.01,123000.0,10.01,10.02,9.99,10.01,123000.0
2014-03-04 13:20:00,10.01,10.03,10.0,10.03,345000.0,10.01,10.03,10.0,10.03,345000.0
2014-03-04 13:30:00,10.03,10.07,10.03,10.04,366000.0,10.03,10.07,10.03,10.04,366000.0
2014-03-04 13:40:00,10.04,10.04,10.03,10.03,136500.0,10.04,10.04,10.03,10.03,136500.0
2014-03-04 13:50:00,10.03,10.04,10.01,10.03,130500.0,10.03,10.04,10.01,10.03,130500.0
2014-03-04 14:00:00,10.03,10.03,10.0,10.03,160500.0,10.03,10.03,10.0,10.03,160500.0
2014-03-04 14:10:00,10.02,10.04,10.02,10.02,118500.0,10.02,10.04,10.02,10.02,118500.0
2014-03-04 14:20:00,10.03,10.04,10.02,10.04,144000.0,10.03,10.04,10.02,10.04,144000.0
2014-03-04 14:30:00,10.04,10.05,10.04,10.04,129000.0,10.04,10.05,10.04,10.04,129000.0
2014-03-04 14:40:00,10.05,10.06,10.05,10.05,139500.0,10.05,10.06,10.05,10.05,139500.0
2014-03-04 14:50:00,10.05,10.07,10.05,10.05,171000.0,10.05,10.07,10.05,10.05,171000.0
2014-03-04 15:00:00,10.06,10.07,10.06,10.07,187500.0,10.06,10.07,10.06,10.07,187500.0
2014-03-04 15:10:00,10.06,10.08,10.06,10.07,180000.0,10.06,10.08,10.06,10.07,180000.0
2014-03-04 15:20:00,10.07,10.08,10.06,10.08,219000.0,10.07,10.08,10.06,10.08,219000.0
2014-03-04 15:30:00,10.07,10.09,10.07,10.09,180000.0,10.07,10.09,10.07,10.09,180000.0
2014-03-04 15:40:00,10.09,10.1,10.07,10.08,243000.0,10.09,10.1,10.07,10.08,243000.0
2014-03-04 15:50:00,10.08,10.1,10.07,10.09,1102500.0,10.08,10.1,10.07,10.09,1102500.0
2014-03-05 09:30:00,10.04,10.1,10.02,10.02,282000.0,10.04,10.1,10.02,10.02,282000.0
2014-03-05 09:40:00,10.03,10.05,10.02,10.03,108000.0,10.03,10.05,10.02,10.03,108000.0
2014-03-05 09:50:00,10.03,10.05,10.02,10.03,96000.0,10.03,10.05,10.02,10.03,96000.0
2014-03-05 10:00:00,10.03,10.05,10.0,10.04,178500.0,10.03,10.05,10.0,10.04,178500.0
2014-03-05 10:10:00,10.04,10.04,10.02,10.02,235500.0,10.04,10.04,10.02,10.02,235500.0
2014-03-05 10:20:00,10.02,10.03,10.0,10.02,172500.0,10.02,10.03,10.0,10.02,172500.0
2014-03-05 10:30:00,10.03,10.03,10.0,10.0,120000.0,10.03,10.03,10.0,10.0,120000.0
2014-03-05 10:40:00,9.99,10.03,9.99,9.99,505500.0,9.99,10.03,9.99,9.99,505500.0
2014-03-05 10:50:00,10.0,10.01,9.99,9.99,427500.0,10.0,10.01,9.99,9.99,427500.0
2014-03-05 11:00:00,10.0,10.01,9.99,9.99,129000.0,10.0,10.01,9.99,9.99,129000.0
2014-03-05 11:10:00,9.99,10.0,9.96,9.98,337500.0,9.99,10.0,9.96,9.98,337500.0
2014-03-05 11:20:00,9.97,9.99,9.97,9.98,208500.0,9.97,9.99,9.97,9.98,208500.0
2014-03-05 11:30:00,9.98,9.99,9.95,9.97,484500.0,9.98,9.99,9.95,9.97,484500.0
2014-03-05 11:40:00,9.98,9.98,9.97,9.97,75000.0,9.98,9.98,9.97,9.97,75000.0
2014-03-05 11:50:00,9.97,9.98,9.97,9.97,130500.0,9.97,9.98,9.97,9.97,130500.0
2014-03-05 12:00:00,9.98,9.99,9.98,9.99,187500.0,9.98,9.99,9.98,9.99,187500.0
2014-03-05 12:10:00,9.99,10.0,9.99,10.0,58500.0,9.99,10.0,9.99,10.0,58500.0
2014-03-05 12:20:00,10.0,10.01,10.0,10.0,96000.0,10.0,10.01,10.0,10.0,96000.0
2014-03-05 12:30:00,10.01,10.03,10.01,10.03,115500.0,10.01,10.03,10.01,10.03,115500.0
2014-03-05 12:40:00,10.03,10.03,10.01,10.02,81000.0,10.03,10.03,10.01,10.02,81000.0
2014-03-05 12:50:00,10.02,10.02,10.01,10.02,52500.0,10.02,10.02,10.01,10.02,52500.0
2014-03-05 13:00:00,10.02,10.02,10.01,10.02,39000.0,10.02,10.02,10.01,10.02,39000.0
2014-03-05 13:10:00,10.02,10.04,10.02,10.04,66000.0,10.02,10.04,10.02,10.04,66000.0
2014-03-05 13:20:00,10.04,10.04,10.03,10.04,54000.0,10.04,10.04,10.03,10.04,54000.0
2014-03-05 13:30:00,10.04,10.04,10.03,10.03,69000.0,10.04,10.04,10.03,10.03,69000.0
2014-03-05 13:40:00,10.03,10.04,10.02,10.02,69000.0,10.03,10.04,10.02,10.02,69000.0
2014-03-05 13:50:00,10.01,10.02,10.01,10.01,64500.0,10.01,10.02,10.01,10.01,64500.0
2014-03-05 14:00:00,10.01,10.02,10.01,10.01,70500.0,10.01,10.02,10.01,10.01,70500.0
2014-03-05 14:10:00,10.01,10.01,10.0,10.0,78000.0,10.01,10.01,10.0,10.0,78000.0
2014-03-05 14:20:00,10.0,10.01,10.0,10.0,88500.0,10.0,10.01,10.0,10.0,88500.0
2014-03-05 14:30:00,10.01,10.02,10.01,10.02,76500.0,10.01,10.02,10.01,10.02,76500.0
2014-03-05 14:40:00,10.02,10.03,10.02,10.02,84000.0,10.02,10.03,10.02,10.02,84000.0
2014-03-05 14:50:00,10.03,10.04,10.02,10.02,108000.0,10.03,10.04,10.02,10.02,108000.0
2014-03-05 15:00:00,10.02,10.02,10.01,10.01,222000.0,10.02,10.02,10.01,10.01,222000.0
2014-03-05 15:10:00,10.01,10.02,10.01,10.01,87000.0,10.01,10.02,10.01,10.01,87000.0
2014-03-05 15:20:00,10.01,10.02,10.01,10.02,100500.0,10.01,10.02,10.01,10.02,100500.0
2014-03-05 15:30:00,10.02,10.03,10.02,10.02,115500.0,10.02,10.03,10.02,10.02,115500.0
2014-03-05 15:40:00,10.02,10.03,10.02,10.02,117000.0,10.02,10.03,10.02,10.02,117000.0
2014-03-05 15:50:00,10.03,10.04,10.02,10.03,426000.0,10.03,10.04,10.02,10.03,426000.0
2014-03-06 09:30:00,10.05,10.05,10.02,10.03,192000.0,10.05,10.05,10.02,10.03,192000.0
2014-03-06 09:40:00,10.04,10.05,10.02,10.02,43500.0,10.04,10.05,10.02,10.02,43500.0
2014-03-06 09:50:00,10.02,10.04,10.02,10.02,43500.0,10.02,10.04,10.02,10.02,43500.0
2014-03-06 10:00:00,10.02,10.03,10.01,10.02,85500.0,10.02,10.03,10.01,10.02,85500.0
2014-03-06 10:10:00,10.02,10.02,9.99,10.0,85500.0,10.02,10.02,9.99,10.0,85500.0
2014-03-06 10:20:00,10.0,10.02,9.98,10.02,220500.0,10.0,10.02,9.98,10.02,220500.0
2014-03-06 10:30:00,10.03,10.04,10.02,10.04,81000.0,10.03,10.04,10.02,10.04,81000.0
2014-03-06 10:40:00,10.03,10.05,10.03,10.04,54000.0,10.03,10.05,10.03,10.04,54000.0
2014-03-06 10:50:00,10.04,10.05,10.04,10.04,81000.0,10.04,10.05,10.04,10.04,81000.0
2014-03-06 11:00:00,10.04,10.04,10.03,10.04,222000.0,10.04,10.04,10.03,10.04,222000.0
2014-03-06 11:10:00,10.04,10.04,10.03,10.03,118500.0,10.04,10.04,10.03,10.03,118500.0
2014-03-06 11:20:00,10.03,10.03,10.02,10.02,507000.0,10.03,10.03,10.02,10.02,507000.0
2014-03-06 11:30:00,10.02,10.04,10.02,10.03,174000.0,10.02,10.04,10.02,10.03,174000.0
2014-03-06 11:40:00,10.03,10.03,10.02,10.02,154500.0,10.03,10.03,10.02,10.02,154500.0
2014-03-06 11:50:00,10.02,10.03,10.02,10.02,96000.0,10.02,10.03,10.02,10.02,96000.0
2014-03-06 12:00:00,10.02,10.02,10.01,10.01,37500.0,10.02,10.02,10.01,10.01,37500.0
2014-03-06 12:10:00,10.01,10.02,10.01,10.01,27000.0,10.01,10.02,10.01,10.01,27000.0
2014-03-06 12:20:00,10.0,10.01,10.0,10.01,70500.0,10.0,10.01,10.0,10.01,70500.0
2014-03-06 12:30:00,10.01,10.01,10.0,10.01,42000.0,10.01,10.01,10.0,10.01,42000.0
2014-03-06 12:40:00,10.01,10.01,10.01,10.01,43500.0,10.01,10.01,10.01,10.01,43500.0
2014-03-06 12:50:00,10.01,10.01,10.0,10.01,139500.0,10.01,10.01,10.0,10.01,139500.0
2014-03-06 13:00:00,10.01,10.01,10.01,10.01,40500.0,10.01,10.01,10.01,10.01,40500.0
2014-03-06 13:10:00,10.01,10.01,10.0,10.0,48000.0,10.01,10.01,10.0,10.0,48000.0
2014-03-06 13:20:00,10.0,10.01,10.0,10.0,136500.0,10.0,10.01,10.0,10.0,136500.0
2014-03-06 13:30:00,10.0,10.0,10.0,10.0,40500.0,10.0,10.0,10.0,10.0,40500.0
2014-03-06 13:40:00,10.0,10.0,9.99,9.99,118500.0,10.0,10.0,9.99,9.99,118500.0
2014-03-06 13:50:00,10.0,10.0,9.99,10.0,79500.0,10.0,10.0,9.99,10.0,79500.0
2014-03-06 14:00:00,9.99,10.01,9.99,10.0,111000.0,9.99,10.01,9.99,10.0,111000.0
2014-03-06 14:10:00,10.01,10.01,10.0,10.01,45000.0,10.01,10.01,10.0,10.01,45000.0
2014-03-06 14:20:00,10.01,10.01,10.0,10.01,151500.0,10.01,10.01,10.0,10.01,151500.0
2014-03-06 14:30:00,10.01,10.01,10.0,10.01,91500.0,10.01,10.01,10.0,10.01,91500.0
2014-03-06 14:40:00,10.0,10.01,10.0,10.0,243000.0,10.0,10.01,10.0,10.0,243000.0
2014-03-06 14:50:00,10.0,10.0,9.99,9.99,102000.0,10.0,10.0,9.99,9.99,102000.0
2014-03-06 15:00:00,10.0,10.0,9.99,9.99,100500.0,10.0,10.0,9.99,9.99,100500.0
2014-03-06 15:10:00,9.99,10.0,9.99,10.0,135000.0,9.99,10.0,9.99,10.0,135000.0
2014-03-06 15:20:00,10.0,10.0,10.0,10.0,103500.0,10.0,10.0,10.0,10.0,103500.0
2014-03-06 15:30:00,10.0,10.0,9.99,10.0,153000.0,10.0,10.0,9.99,10.0,153000.0
2014-03-06 15:40:00,9.99,10.0,9.97,9.97,234000.0,9.99,10.0,9.97,9.97,234000.0
2014-03-06 15:50:00,9.97,9.99,9.96,9.99,894000.0,9.97,9.99,9.96,9.99,894000.0
2014-03-07 09:30:00,10.01,10.03,9.98,10.0,228000.0,10.01,10.03,9.98,10.0,228000.0
2014-03-07 09:40:00,10.0,10.04,9.99,9.99,258000.0,10.0,10.04,9.99,9.99,258000.0
2014-03-07 09:50:00,9.99,10.01,9.97,10.01,154500.0,9.99,10.01,9.97,10.01,154500.0
2014-03-07 10:00:00,10.0,10.03,9.99,10.02,198000.0,10.0,10.03,9.99,10.02,198000.0
2014-03-07 10:10:00,10.03,10.06,10.03,10.06,256500.0,10.03,10.06,10.03,10.06,256500.0
2014-03-07 10:20:00,10.06,10.06,10.04,10.05,103500.0,10.06,10.06,10.04,10.05,103500.0
2014-03-07 10:30:00,10.05,10.05,10.04,10.05,219000.0,10.05,10.05,10.04,10.05,219000.0
2014-03-07 10:40:00,10.04,10.05,10.02,10.04,160500.0,10.04,10.05,10.02,10.04,160500.0
2014-03-07 10:50:00,10.04,10.05,10.03,10.04,91500.0,10.04,10.05,10.03,10.04,91500.0
2014-03-07 11:00:00,10.04,10.04,10.01,10.03,66000.0,10.04,10.04,10.01,10.03,66000.0
2014-03-07 11:10:00,10.03,10.03,10.01,10.03,85500.0,10.03,10.03,10.01,10.03,85500.0
2014-03-07 11:20:00,10.03,10.04,10.02,10.03,105000.0,10.03,10.04,10.02,10.03,105000.0
2014-03-07 11:30:00,10.03,10.03,10.02,10.02,87000.0,10.03,10.03,10.02,10.02,87000.0
2014-03-07 11:40:00,10.02,10.05,10.02,10.05,85500.0,10.02,10.05,10.02,10.05,85500.0
2014-03-07 11:50:00,10.05,10.06,10.04,10.06,156000.0,10.05,10.06,10.04,10.06,156000.0
2014-03-07 12:00:00,10.06,10.07,10.05,10.06,75000.0,10.06,10.07,10.05,10.06,75000.0
2014-03-07 12:10:00,10.06,10.07,10.05,10.07,45000.0,10.06,10.07,10.05,10.07,45000.0
2014-03-07 12:20:00,10.07,10.08,10.06,10.08,439500.0,10.07,10.08,10.06,10.08,439500.0
2014-03-07 12:30:00,10.08,10.08,10.07,10.08,88500.0,10.08,10.08,10.07,10.08,88500.0
2014-03-07 12:40:00,10.08,10.08,10.07,10.07,147000.0,10.08,10.08,10.07,10.07,147000.0
2014-03-07 12:50:00,10.07,10.07,10.05,10.05,109500.0,10.07,10.07,10.05,10.05,109500.0
2014-03-07 13:00:00,10.05,10.06,10.04,10.05,69000.0,10.05,10.06,10.04,10.05,69000.0
2014-03-07 13:10:00,10.05,10.06,10.04,10.04,145500.0,10.05,10.06,10.04,10.04,145500.0
2014-03-07 13:20:00,10.04,10.04,10.03,10.03,52500.0,10.04,10.04,10.03,10.03,52500.0
2014-03-07 13:30:00,10.03,10.04,10.02,10.03,109500.0,10.03,10.04,10.02,10.03,109500.0
2014-03-07 13:40:00,10.03,10.04,10.02,10.03,126000.0,10.03,10.04,10.02,10.03,126000.0
2014-03-07 13:50:00,10.03,10.04,10.03,10.03,69000.0,10.03,10.04,10.03,10.03,69000.0
2014-03-07 14:00:00,10.02,10.04,10.02,10.03,58500.0,10.02,10.04,10.02,10.03,58500.0
2014-03-07 14:10:00,10.03,10.03,10.02,10.02,64500.0,10.03,10.03,10.02,10.02,64500.0
2014-03-07 14:20:00,10.02,10.02,10.01,10.01,91500.0,10.02,10.02,10.01,10.01,91500.0
2014-03-07 14:30:00,10.01,10.02,10.01,10.01,75000.0,10.01,10.02,10.01,10.01,75000.0
2014-03-07 14:40:00,10.02,10.03,10.01,10.02,78000.0,10.02,10.03,10.01,10.02,78000.0
2014-03-07 14:50:00,10.02,10.03,10.02,10.02,87000.0,10.02,10.03,10.02,10.02,87000.0
2014-03-07 15:00:00,10.02,10.03,10.02,10.03,94500.0,10.02,10.03,10.02,10.03,94500.0
2014-03-07 15:10:00,10.02,10.03,10.02,10.03,93000.0,10.02,10.03,10.02,10.03,93000.0
2014-03-07 15:20:00,10.03,10.03,10.01,10.02,118500.0,10.03,10.03,10.01,10.02,118500.0
2014-03-07 15:30:00,10.01,10.02,10.01,10.01,111000.0,10.01,10.02,10.01,10.01,111000.0
2014-03-07 15:40:00,10.01,10.02,10.01,10.02,165000.0,10.01,10.02,10.01,10.02,165000.0
2014-03-07 15:50:00,10.02,10.04,10.02,10.03,361500.0,10.02,10.04,10.02,10.03,361500.0
2014-03-10 09:30:00,10.04,10.1,10.04,10.06,121500.0,10.04,10.1,10.04,10.06,121500.0
2014-03-10 09:40:00,10.07,10.08,10.06,10.07,36000.0,10.07,10.08,10.06,10.07,36000.0
2014-03-10 09:50:00,10.07,10.08,10.06,10.06,51000.0,10.07,10.08,10.06,10.06,51000.0
2014-03-10 10:00:00,10.05,10.06,10.02,10.03,30000.0,10.05,10.06,10.02,10.03,30000.0
2014-03-10 10:10:00,10.03,10.03,10.01,10.02,66000.0,10.03,10.03,10.01,10.02,66000.0
2014-03-10 10:20:00,10.03,10.03,10.0,10.01,37500.0,10.03,10.03,10.0,10.01,37500.0
2014-03-10 10:30:00,10.01,10.01,10.0,10.01,43500.0,10.01,10.01,10.0,10.01,43500.0
2014-03-10 10:40:00,10.0,10.0,9.99,10.0,34500.0,10.0,10.0,9.99,10.0,34500.0
2014-03-10 10:50:00,10.0,10.01,10.0,10.01,40500.0,10.0,10.01,10.0,10.01,40500.0
2014-03-10 11:00:00,10.01,10.02,10.0,10.02,87000.0,10.01,10.02,10.0,10.02,87000.0
2014-03-10 11:10:00,10.02,10.04,10.01,10.04,51000.0,10.02,10.04,10.01,10.04,51000.0
2014-03-10 11:20:00,10.04,10.05,10.04,10.04,36000.0,10.04,10.05,10.04,10.04,36000.0
2014-03-10 11:30:00,10.04,10.06,10.04,10.05,75000.0,10.04,10.06,10.04,10.05,75000.0
2014-03-10 11:40:00,10.05,10.05,10.05,10.05,36000.0,10.05,10.05,10.05,10.05,36000.0
2014-03-10 11:50:00,10.05,10.05,10.03,10.03,6000.0,10.05,10.05,10.03,10.03,6000.0
2014-03-10 12:00:00,10.03,10.04,10.02,10.03,67500.0,10.03,10.04,10.02,10.03,67500.0
2014-03-10 12:10:00,10.03,10.04,10.03,10.03,36000.0,10.03,10.04,10.03,10.03,36000.0
2014-03-10 12:20:00,10.03,10.04,10.03,10.03,19500.0,10.03,10.04,10.03,10.03,19500.0
2014-03-10 12:30:00,10.03,10.05,10.03,10.04,31500.0,10.03,10.05,10.03,10.04,31500.0
2014-03-10 12:40:00,10.04,10.06,10.04,10.05,96000.0,10.04,10.06,10.04,10.05,96000.0
2014-03-10 12:50:00,10.05,10.06,10.05,10.06,27000.0,10.05,10.06,10.05,10.06,27000.0
2014-03-10 13:00:00,10.06,10.07,10.05,10.05,40500.0,10.06,10.07,10.05,10.05,40500.0
2014-03-10 13:10:00,10.06,10.07,10.05,10.06,75000.0,10.06,10.07,10.05,10.06,75000.0
2014-03-10 13:20:00,10.06,10.07,10.06,10.06,39000.0,10.06,10.07,10.06,10.06,39000.0
2014-03-10 13:30:00,10.06,10.06,10.04,10.04,40500.0,10.06,10.06,10.04,10.04,40500.0
2014-03-10 13:40:00,10.04,10.04,10.03,10.03,49500.0,10.04,10.04,10.03,10.03,49500.0
2014-03-10 13:50:00,10.04,10.04,10.03,10.03,39000.0,10.04,10.04,10.03,10.03,39000.0
2014-03-10 14:00:00,10.03,10.05,10.03,10.05,196500.0,10.03,10.05,10.03,10.05,196500.0
2014-03-10 14:10:00,10.05,10.06,10.05,10.05,354000.0,10.05,10.06,10.05,10.05,354000.0
2014-03-10 14:20:00,10.05,10.06,10.05,10.05,76500.0,10.05,10.06,10.05,10.05,76500.0
2014-03-10 14:30:00,10.05,10.05,10.04,10.04,33000.0,10.05,10.05,10.04,10.04,33000.0
2014-03-10 14:40:00,10.04,10.05,10.04,10.05,64500.0,10.04,10.05,10.04,10.05,64500.0
2014-03-10 14:50:00,10.05,10.05,10.04,10.04,36000.0,10.05,10.05,10.04,10.04,36000.0
2014-03-10 15:00:00,10.05,10.05,10.04,10.05,63000.0,10.05,10.05,10.04,10.05,63000.0
2014-03-10 15:10:00,10.05,10.05,10.03,10.03,61500.0,10.05,10.05,10.03,10.03,61500.0
2014-03-10 15:20:00,10.03,10.04,10.03,10.03,99000.0,10.03,10.04,10.03,10.03,99000.0
2014-03-10 15:30:00,10.03,10.05,10.03,10.05,141000.0,10.03,10.05,10.03,10.05,141000.0
2014-03-10 15:40:00,10.05,10.07,10.04,10.06,226500.0,10.05,10.07,10.04,10.06,226500.0
2014-03-10 15:50:00,10.06,10.07,10.05,10.06,693000.0,10.06,10.07,10.05,10.06,693000.0
2014-03-11 09:30:00,10.05,10.09,10.04,10.04,193500.0,10.05,10.09,10.04,10.04,193500.0
2014-03-11 09:40:00,10.05,10.07,10.02,10.07,123000.0,10.05,10.07,10.02,10.07,123000.0
2014-03-11 09:50:00,10.05,10.07,10.04,10.06,111000.0,10.05,10.07,10.04,10.06,111000.0
2014-03-11 10:00:00,10.07,10.07,10.05,10.06,123000.0,10.07,10.07,10.05,10.06,123000.0
2014-03-11 10:10:00,10.05,10.06,10.03,10.04,82500.0,10.05,10.06,10.03,10.04,82500.0
2014-03-11 10:20:00,10.04,10.05,10.04,10.05,39000.0,10.04,10.05,10.04,10.05,39000.0
2014-03-11 10:30:00,10.05,10.05,10.04,10.04,46500.0,10.05,10.05,10.04,10.04,46500.0
2014-03-11 10:40:00,10.04,10.04,10.04,10.04,24000.0,10.04,10.04,10.04,10.04,24000.0
2014-03-11 10:50:00,10.04,10.05,10.04,10.04,105000.0,10.04,10.05,10.04,10.04,105000.0
2014-03-11 11:00:00,10.04,10.05,10.04,10.04,87000.0,10.04,10.05,10.04,10.04,87000.0
2014-03-11 11:10:00,10.04,10.04,10.03,10.03,43500.0,10.04,10.04,10.03,10.03,43500.0
2014-03-11 11:20:00,10.02,10.04,10.02,10.04,63000.0,10.02,10.04,10.02,10.04,63000.0
2014-03-11 11:30:00,10.04,10.05,10.03,10.04,450000.0,10.04,10.05,10.03,10.04,450000.0
2014-03-11 11:40:00,10.04,10.04,10.01,10.01,247500.0,10.04,10.04,10.01,10.01,247500.0
2014-03-11 11:50:00,10.02,10.02,10.0,10.0,10500.0,10.02,10.02,10.0,10.0,10500.0
2014-03-11 12:00:00,10.0,10.01,9.98,10.0,60000.0,10.0,10.01,9.98,10.0,60000.0
2014-03-11 12:10:00,10.0,10.01,9.99,9.99,51000.0,10.0,10.01,9.99,9.99,51000.0
2014-03-11 12:20:00,9.99,10.01,9.99,10.01,48000.0,9.99,10.01,9.99,10.01,48000.0
2014-03-11 12:30:00,10.01,10.02,10.01,10.02,19500.0,10.01,10.02,10.01,10.02,19500.0
2014-03-11 12:40:00,10.02,10.02,10.01,10.02,16500.0,10.02,10.02,10.01,10.02,16500.0
2014-03-11 12:50:00,10.02,10.02,10.01,10.02,72000.0,10.02,10.02,10.01,10.02,72000.0
2014-03-11 13:00:00,10.02,10.02,10.01,10.01,27000.0,10.02,10.02,10.01,10.01,27000.0
2014-03-11 13:10:00,10.01,10.02,10.01,10.02,36000.0,10.01,10.02,10.01,10.02,36000.0
2014-03-11 13:20:00,10.01,10.01,9.99,10.0,60000.0,10.01,10.01,9.99,10.0,60000.0
2014-03-11 13:30:00,9.99,10.01,9.99,10.0,39000.0,9.99,10.01,9.99,10.0,39000.0
2014-03-11 13:40:00,10.01,10.01,10.01,10.01,19500.0,10.01,10.01,10.01,10.01,19500.0
2014-03-11 13:50:00,10.01,10.02,10.01,10.01,22500.0,10.01,10.02,10.01,10.01,22500.0
2014-03-11 14:00:00,10.01,10.01,9.99,9.99,34500.0,10.01,10.01,9.99,9.99,34500.0
2014-03-11 14:10:00,9.99,10.0,9.99,9.99,51000.0,9.99,10.0,9.99,9.99,51000.0
2014-03-11 14:20:00,9.99,9.99,9.99,9.99,19500.0,9.99,9.99,9.99,9.99,19500.0
2014-03-11 14:30:00,9.99,9.99,9.97,9.97,124500.0,9.99,9.99,9.97,9.97,124500.0
2014-03-11 14:40:00,9.97,9.98,9.97,9.98,39000.0,9.97,9.98,9.97,9.98,39000.0
2014-03-11 14:50:00,9.98,9.98,9.97,9.97,84000.0,9.98,9.98,9.97,9.97,84000.0
2014-03-11 15:00:00,9.97,9.97,9.96,9.96,123000.0,9.97,9.97,9.96,9.96,123000.0
2014-03-11 15:10:00,9.96,9.97,9.95,9.97,91500.0,9.96,9.97,9.95,9.97,91500.0
2014-03-11 15:20:00,9.96,9.97,9.96,9.96,108000.0,9.96,9.97,9.96,9.96,108000.0
2014-03-11 15:30:00,9.96,9.97,9.96,9.96,105000.0,9.96,9.97,9.96,9.96,105000.0
2014-03-11 15:40:00,9.96,9.97,9.95,9.96,193500.0,9.96,9.97,9.95,9.96,193500.0
2014-03-11 15:50:00,9.95,9.98,9.95,9.97,414000.0,9.95,9.98,9.95,9.97,414000.0
2014-03-12 09:30:00,9.95,9.97,9.91,9.93,348000.0,9.95,9.97,9.91,9.93,348000.0
2014-03-12 09:40:00,9.94,9.94,9.89,9.9,228000.0,9.94,9.94,9.89,9.9,228000.0
2014-03-12 09:50:00,9.91,9.94,9.91,9.93,51000.0,9.91,9.94,9.91,9.93,51000.0
2014-03-12 10:00:00,9.93,9.96,9.93,9.95,189000.0,9.93,9.96,9.93,9.95,189000.0
2014-03-12 10:10:00,9.95,9.96,9.94,9.94,111000.0,9.95,9.96,9.94,9.94,111000.0
2014-03-12 10:20:00,9.94,9.96,9.94,9.96,103500.0,9.94,9.96,9.94,9.96,103500.0
2014-03-12 10:30:00,9.95,9.97,9.93,9.94,156000.0,9.95,9.97,9.93,9.94,156000.0
2014-03-12 10:40:00,9.94,9.94,9.91,9.92,111000.0,9.94,9.94,9.91,9.92,111000.0
2014-03-12 10:50:00,9.92,9.96,9.91,9.96,127500.0,9.92,9.96,9.91,9.96,127500.0
2014-03-12 11:00:00,9.96,9.96,9.95,9.96,51000.0,9.96,9.96,9.95,9.96,51000.0
2014-03-12 11:10:00,9.95,9.96,9.94,9.95,84000.0,9.95,9.96,9.94,9.95,84000.0
2014-03-12 11:20:00,9.96,9.98,9.96,9.96,88500.0,9.96,9.98,9.96,9.96,88500.0
2014-03-12 11:30:00,9.97,9.97,9.95,9.95,99000.0,9.97,9.97,9.95,9.95,99000.0
2014-03-12 11:40:00,9.95,9.96,9.95,9.96,130500.0,9.95,9.96,9.95,9.96,130500.0
2014-03-12 11:50:00,9.96,9.96,9.94,9.95,73500.0,9.96,9.96,9.94,9.95,73500.0
2014-03-12 12:00:00,9.95,9.96,9.94,9.96,78000.0,9.95,9.96,9.94,9.96,78000.0
2014-03-12 12:10:00,9.96,9.97,9.96,9.97,72000.0,9.96,9.97,9.96,9.97,72000.0
2014-03-12 12:20:00,9.97,9.97,9.95,9.96,73500.0,9.97,9.97,9.95,9.96,73500.0
2014-03-12 12:30:00,9.96,9.96,9.95,9.95,34500.0,9.96,9.96,9.95,9.95,34500.0
2014-03-12 12:40:00,9.95,9.95,9.95,9.95,64500.0,9.95,9.95,9.95,9.95,64500.0
2014-03-12 12:50:00,9.95,9.96,9.95,9.96,39000.0,9.95,9.96,9.95,9.96,39000.0
2014-03-12 13:00:00,9.96,9.96,9.95,9.96,40500.0,9.96,9.96,9.95,9.96,40500.0
2014-03-12 13:10:00,9.95,9.95,9.95,9.95,120000.0,9.95,9.95,9.95,9.95,120000.0
2014-03-12 13:20:00,9.95,9.96,9.94,9.96,93000.0,9.95,9.96,9.94,9.96,93000.0
2014-03-12 13:30:00,9.96,9.96,9.95,9.96,63000.0,9.96,9.96,9.95,9.96,63000.0
2014-03-12 13:40:00,9.96,9.97,9.96,9.97,88500.0,9.96,9.97,9.96,9.97,88500.0
2014-03-12 13:50:00,9.97,9.97,9.97,9.97,87000.0,9.97,9.97,9.97,9.97,87000.0
2014-03-12 14:00:00,9.97,9.98,9.97,9.97,106500.0,9.97,9.98,9.97,9.97,106500.0
2014-03-12 14:10:00,9.97,9.97,9.95,9.96,81000.0,9.97,9.97,9.95,9.96,81000.0
2014-03-12 14:20:00,9.96,9.96,9.95,9.96,123000.0,9.96,9.96,9.95,9.96,123000.0
2014-03-12 14:30:00,9.96,9.96,9.95,9.95,82500.0,9.96,9.96,9.95,9.95,82500.0
2014-03-12 14:40:00,9.95,9.96,9.95,9.96,142500.0,9.95,9.96,9.95,9.96,142500.0
2014-03-12 14:50:00,9.95,9.96,9.95,9.95,151500.0,9.95,9.96,9.95,9.95,151500.0
2014-03-12 15:00:00,9.94,9.95,9.94,9.94,174000.0,9.94,9.95,9.94,9.94,174000.0
2014-03-12 15:10:00,9.94,9.94,9.93,9.94,153000.0,9.94,9.94,9.93,9.94,153000.0
2014-03-12 15:20:00,9.94,9.94,9.92,9.93,265500.0,9.94,9.94,9.92,9.93,265500.0
2014-03-12 15:30:00,9.92,9.93,9.92,9.93,313500.0,9.92,9.93,9.92,9.93,313500.0
2014-03-12 15:40:00,9.93,9.94,9.93,9.93,423000.0,9.93,9.94,9.93,9.93,423000.0
2014-03-12 15:50:00,9.93,9.95,9.93,9.94,544500.0,9.93,9.95,9.93,9.94,544500.0
2014-03-13 09:30:00,10.0,10.0,9.98,10.0,108000.0,10.0,10.0,9.98,10.0,108000.0
2014-03-13 09:40:00,9.99,9.99,9.96,9.98,58500.0,9.99,9.99,9.96,9.98,58500.0
2014-03-13 09:50:00,9.97,9.97,9.94,9.97,66000.0,9.97,9.97,9.94,9.97,66000.0
2014-03-13 10:00:00,9.96,9.98,9.94,9.94,127500.0,9.96,9.98,9.94,9.94,127500.0
2014-03-13 10:10:00,9.94,9.94,9.9,9.91,127500.0,9.94,9.94,9.9,9.91,127500.0
2014-03-13 10:20:00,9.9,9.94,9.9,9.93,78000.0,9.9,9.94,9.9,9.93,78000.0
2014-03-13 10:30:00,9.94,9.94,9.92,9.92,66000.0,9.94,9.94,9.92,9.92,66000.0
2014-03-13 10:40:00,9.92,9.92,9.89,9.89,133500.0,9.92,9.92,9.89,9.89,133500.0
2014-03-13 10:50:00,9.89,9.89,9.88,9.88,177000.0,9.89,9.89,9.88,9.88,177000.0
2014-03-13 11:00:00,9.88,9.91,9.88,9.89,108000.0,9.88,9.91,9.88,9.89,108000.0
2014-03-13 11:10:00,9.89,9.91,9.89,9.89,186000.0,9.89,9.91,9.89,9.89,186000.0
2014-03-13 11:20:00,9.89,9.9,9.89,9.89,100500.0,9.89,9.9,9.89,9.89,100500.0
2014-03-13 11:30:00,9.9,9.9,9.89,9.89,183000.0,9.9,9.9,9.89,9.89,183000.0
2014-03-13 11:40:00,9.88,9.88,9.87,9.88,121500.0,9.88,9.88,9.87,9.88,121500.0
2014-03-13 11:50:00,9.87,9.88,9.86,9.87,111000.0,9.87,9.88,9.86,9.87,111000.0
2014-03-13 12:00:00,9.87,9.87,9.85,9.85,132000.0,9.87,9.87,9.85,9.85,132000.0
2014-03-13 12:10:00,9.86,9.86,9.85,9.86,58500.0,9.86,9.86,9.85,9.86,58500.0
2014-03-13 12:20:00,9.85,9.86,9.85,9.85,60000.0,9.85,9.86,9.85,9.85,60000.0
2014-03-13 12:30:00,9.84,9.85,9.83,9.83,117000.0,9.84,9.85,9.83,9.83,117000.0
2014-03-13 12:40:00,9.83,9.84,9.82,9.82,175500.0,9.83,9.84,9.82,9.82,175500.0
2014-03-13 12:50:00,9.83,9.83,9.81,9.82,154500.0,9.83,9.83,9.81,9.82,154500.0
2014-03-13 13:00:00,9.82,9.82,9.78,9.78,159000.0,9.82,9.82,9.78,9.78,159000.0
2014-03-13 13:10:00,9.8,9.81,9.8,9.81,69000.0,9.8,9.81,9.8,9.81,69000.0
2014-03-13 13:20:00,9.8,9.81,9.79,9.81,75000.0,9.8,9.81,9.79,9.81,75000.0
2014-03-13 13:30:00,9.82,9.82,9.8,9.8,166500.0,9.82,9.82,9.8,9.8,166500.0
2014-03-13 13:40:00,9.81,9.83,9.8,9.82,120000.0,9.81,9.83,9.8,9.82,120000.0
2014-03-13 13:50:00,9.82,9.82,9.81,9.82,195000.0,9.82,9.82,9.81,9.82,195000.0
2014-03-13 14:00:00,9.82,9.82,9.8,9.81,93000.0,9.82,9.82,9.8,9.81,93000.0
2014-03-13 14:10:00,9.81,9.82,9.8,9.8,85500.0,9.81,9.82,9.8,9.8,85500.0
2014-03-13 14:20:00,9.8,9.8,9.78,9.79,124500.0,9.8,9.8,9.78,9.79,124500.0
2014-03-13 14:30:00,9.79,9.81,9.79,9.79,54000.0,9.79,9.81,9.79,9.79,54000.0
2014-03-13 14:40:00,9.79,9.8,9.77,9.78,111000.0,9.79,9.8,9.77,9.78,111000.0
2014-03-13 14:50:00,9.78,9.79,9.77,9.77,99000.0,9.78,9.79,9.77,9.77,99000.0
2014-03-13 15:00:00,9.78,9.79,9.77,9.78,172500.0,9.78,9.79,9.77,9.78,172500.0
2014-03-13 15:10:00,9.78,9.79,9.77,9.77,120000.0,9.78,9.79,9.77,9.77,120000.0
2014-03-13 15:20:00,9.77,9.78,9.76,9.77,156000.0,9.77,9.78,9.76,9.77,156000.0
2014-03-13 15:30:00,9.77,9.78,9.76,9.78,187500.0,9.77,9.78,9.76,9.78,187500.0
2014-03-13 15:40:00,9.78,9.79,9.78,9.78,151500.0,9.78,9.79,9.78,9.78,151500.0
2014-03-13 15:50:00,9.78,9.78,9.77,9.78,531000.0,9.78,9.78,9.77,9.78,531000.0
2014-03-14 09:30:00,9.73,9.79,9.73,9.76,258000.0,9.73,9.79,9.73,9.76,258000.0
2014-03-14 09:40:00,9.77,9.79,9.77,9.79,45000.0,9.77,9.79,9.77,9.79,45000.0
2014-03-14 09:50:00,9.8,9.8,9.77,9.79,120000.0,9.8,9.8,9.77,9.79,120000.0
2014-03-14 10:00:00,9.79,9.84,9.79,9.83,109500.0,9.79,9.84,9.79,9.83,109500.0
2014-03-14 10:10:00,9.85,9.89,9.84,9.89,237000.0,9.85,9.89,9.84,9.89,237000.0
2014-03-14 10:20:00,9.89,9.89,9.83,9.85,144000.0,9.89,9.89,9.83,9.85,144000.0
2014-03-14 10:30:00,9.86,9.86,9.83,9.84,208500.0,9.86,9.86,9.83,9.84,208500.0
2014-03-14 10:40:00,9.83,9.84,9.82,9.82,133500.0,9.83,9.84,9.82,9.82,133500.0
2014-03-14 10:50:00,9.83,9.84,9.81,9.82,529500.0,9.83,9.84,9.81,9.82,529500.0
2014-03-14 11:00:00,9.82,9.82,9.79,9.81,351000.0,9.82,9.82,9.79,9.81,351000.0
2014-03-14 11:10:00,9.81,9.81,9.78,9.78,235500.0,9.81,9.81,9.78,9.78,235500.0
2014-03-14 11:20:00,9.78,9.78,9.76,9.78,174000.0,9.78,9.78,9.76,9.78,174000.0
2014-03-14 11:30:00,9.78,9.79,9.76,9.78,222000.0,9.78,9.79,9.76,9.78,222000.0
2014-03-14 11:40:00,9.78,9.81,9.78,9.81,129000.0,9.78,9.81,9.78,9.81,129000.0
2014-03-14 11:50:00,9.82,9.86,9.82,9.85,259500.0,9.82,9.86,9.82,9.85,259500.0
2014-03-14 12:00:00,9.85,9.85,9.82,9.85,129000.0,9.85,9.85,9.82,9.85,129000.0
2014-03-14 12:10:00,9.84,9.86,9.83,9.84,108000.0,9.84,9.86,9.83,9.84,108000.0
2014-03-14 12:20:00,9.84,9.85,9.81,9.82,139500.0,9.84,9.85,9.81,9.82,139500.0
2014-03-14 12:30:00,9.82,9.83,9.8,9.83,183000.0,9.82,9.83,9.8,9.83,183000.0
2014-03-14 12:40:00,9.83,9.85,9.83,9.85,169500.0,9.83,9.85,9.83,9.85,169500.0
2014-03-14 12:50:00,9.85,9.87,9.85,9.87,222000.0,9.85,9.87,9.85,9.87,222000.0
2014-03-14 13:00:00,9.87,9.87,9.86,9.87,223500.0,9.87,9.87,9.86,9.87,223500.0
2014-03-14 13:10:00,9.86,9.86,9.85,9.86,76500.0,9.86,9.86,9.85,9.86,76500.0
2014-03-14 13:20:00,9.86,9.86,9.84,9.85,163500.0,9.86,9.86,9.84,9.85,163500.0
2014-03-14 13:30:00,9.85,9.85,9.83,9.83,129000.0,9.85,9.85,9.83,9.83,129000.0
2014-03-14 13:40:00,9.83,9.84,9.83,9.83,235500.0,9.83,9.84,9.83,9.83,235500.0
2014-03-14 13:50:00,9.83,9.84,9.83,9.84,211500.0,9.83,9.84,9.83,9.84,211500.0
2014-03-14 14:00:00,9.84,9.84,9.83,9.84,91500.0,9.84,9.84,9.83,9.84,91500.0
2014-03-14 14:10:00,9.84,9.84,9.83,9.84,136500.0,9.84,9.84,9.83,9.84,136500.0
2014-03-14 14:20:00,9.84,9.84,9.83,9.83,226500.0,9.84,9.84,9.83,9.83,226500.0
2014-03-14 14:30:00,9.83,9.84,9.83,9.84,112500.0,9.83,9.84,9.83,9.84,112500.0
2014-03-14 14:40:00,9.84,9.85,9.83,9.84,207000.0,9.84,9.85,9.83,9.84,207000.0
2014-03-14 14:50:00,9.84,9.85,9.84,9.85,177000.0,9.84,9.85,9.84,9.85,177000.0
2014-03-14 15:00:00,9.85,9.86,9.85,9.85,180000.0,9.85,9.86,9.85,9.85,180000.0
2014-03-14 15:10:00,9.85,9.85,9.83,9.84,129000.0,9.85,9.85,9.83,9.84,129000.0
2014-03-14 15:20:00,9.84,9.86,9.84,9.86,222000.0,9.84,9.86,9.84,9.86,222000.0
2014-03-14 15:30:00,9.86,9.88,9.86,9.86,327000.0,9.86,9.88,9.86,9.86,327000.0
2014-03-14 15:40:00,9.86,9.87,9.85,9.85,361500.0,9.86,9.87,9.85,9.85,361500.0
2014-03-14 15:50:00,9.85,9.87,9.85,9.85,748500.0,9.85,9.87,9.85,9.85,748500.0
2014-03-17 09:30:00,9.91,9.92,9.87,9.9,202500.0,9.91,9.92,9.87,9.9,202500.0
2014-03-17 09:40:00,9.89,9.93,9.89,9.92,184500.0,9.89,9.93,9.89,9.92,184500.0
2014-03-17 09:50:00,9.93,9.93,9.92,9.93,207000.0,9.93,9.93,9.92,9.93,207000.0
2014-03-17 10:00:00,9.92,9.95,9.92,9.93,231000.0,9.92,9.95,9.92,9.93,231000.0
2014-03-17 10:10:00,9.93,9.94,9.92,9.92,298500.0,9.93,9.94,9.92,9.92,298500.0
2014-03-17 10:20:00,9.93,9.94,9.92,9.92,103500.0,9.93,9.94,9.92,9.92,103500.0
2014-03-17 10:30:00,9.92,9.94,9.92,9.93,184500.0,9.92,9.94,9.92,9.93,184500.0
2014-03-17 10:40:00,9.93,9.94,9.92,9.93,237000.0,9.93,9.94,9.92,9.93,237000.0
2014-03-17 10:50:00,9.93,9.95,9.92,9.93,124500.0,9.93,9.95,9.92,9.93,124500.0
2014-03-17 11:00:00,9.92,9.94,9.92,9.93,148500.0,9.92,9.94,9.92,9.93,148500.0
2014-03-17 11:10:00,9.93,9.95,9.93,9.94,91500.0,9.93,9.95,9.93,9.94,91500.0
2014-03-17 11:20:00,9.95,9.95,9.91,9.92,192000.0,9.95,9.95,9.91,9.92,192000.0
2014-03-17 11:30:00,9.92,9.92,9.89,9.9,205500.0,9.92,9.92,9.89,9.9,205500.0
2014-03-17 11:40:00,9.89,9.9,9.88,9.9,204000.0,9.89,9.9,9.88,9.9,204000.0
2014-03-17 11:50:00,9.9,9.92,9.9,9.92,147000.0,9.9,9.92,9.9,9.92,147000.0
2014-03-17 12:00:00,9.91,9.92,9.9,9.9,114000.0,9.91,9.92,9.9,9.9,114000.0
2014-03-17 12:10:00,9.9,9.93,9.9,9.92,142500.0,9.9,9.93,9.9,9.92,142500.0
2014-03-17 12:20:00,9.92,9.92,9.9,9.92,115500.0,9.92,9.92,9.9,9.92,115500.0
2014-03-17 12:30:00,9.92,9.94,9.92,9.92,127500.0,9.92,9.94,9.92,9.92,127500.0
2014-03-17 12:40:00,9.92,9.94,9.92,9.93,373500.0,9.92,9.94,9.92,9.93,373500.0
2014-03-17 12:50:00,9.93,9.94,9.92,9.92,103500.0,9.93,9.94,9.92,9.92,103500.0
2014-03-17 13:00:00,9.92,9.93,9.92,9.93,171000.0,9.92,9.93,9.92,9.93,171000.0
2014-03-17 13:10:00,9.93,9.93,9.92,9.93,150000.0,9.93,9.93,9.92,9.93,150000.0
2014-03-17 13:20:00,9.93,9.93,9.92,9.93,148500.0,9.93,9.93,9.92,9.93,148500.0
2014-03-17 13:30:00,9.93,9.93,9.92,9.92,114000.0,9.93,9.93,9.92,9.92,114000.0
2014-03-17 13:40:00,9.92,9.92,9.9,9.9,93000.0,9.92,9.92,9.9,9.9,93000.0
2014-03-17 13:50:00,9.9,9.91,9.88,9.88,93000.0,9.9,9.91,9.88,9.88,93000.0
2014-03-17 14:00:00,9.88,9.88,9.87,9.88,109500.0,9.88,9.88,9.87,9.88,109500.0
2014-03-17 14:10:00,9.88,9.89,9.87,9.88,157500.0,9.88,9.89,9.87,9.88,157500.0
2014-03-17 14:20:00,9.88,9.92,9.88,9.91,160500.0,9.88,9.92,9.88,9.91,160500.0
2014-03-17 14:30:00,9.92,9.92,9.9,9.91,105000.0,9.92,9.92,9.9,9.91,105000.0
2014-03-17 14:40:00,9.9,9.91,9.9,9.9,112500.0,9.9,9.91,9.9,9.9,112500.0
2014-03-17 14:50:00,9.9,9.9,9.89,9.9,136500.0,9.9,9.9,9.89,9.9,136500.0
2014-03-17 15:00:00,9.9,9.92,9.9,9.91,169500.0,9.9,9.92,9.9,9.91,169500.0
2014-03-17 15:10:00,9.91,9.92,9.9,9.92,130500.0,9.91,9.92,9.9,9.92,130500.0
2014-03-17 15:20:00,9.92,9.93,9.91,9.92,138000.0,9.92,9.93,9.91,9.92,138000.0
2014-03-17 15:30:00,9.92,9.92,9.91,9.91,228000.0,9.92,9.92,9.91,9.91,228000.0
2014-03-17 15:40:00,9.91,9.91,9.88,9.89,234000.0,9.91,9.91,9.88,9.89,234000.0
2014-03-17 15:50:00,9.89,9.91,9.89,9.9,432000.0,9.89,9.91,9.89,9.9,432000.0
2014-03-18 09:30:00,9.88,9.89,9.82,9.86,202500.0,9.88,9.89,9.82,9.86,202500.0
2014-03-18 09:40:00,9.87,9.88,9.85,9.87,130500.0,9.87,9.88,9.85,9.87,130500.0
2014-03-18 09:50:00,9.86,9.89,9.86,9.88,120000.0,9.86,9.89,9.86,9.88,120000.0
2014-03-18 10:00:00,9.89,9.89,9.86,9.88,111000.0,9.89,9.89,9.86,9.88,111000.0
2014-03-18 10:10:00,9.88,9.92,9.87,9.92,226500.0,9.88,9.92,9.87,9.92,226500.0
2014-03-18 10:20:00,9.92,9.92,9.88,9.88,106500.0,9.92,9.92,9.88,9.88,106500.0
2014-03-18 10:30:00,9.88,9.89,9.88,9.88,64500.0,9.88,9.89,9.88,9.88,64500.0
2014-03-18 10:40:00,9.88,9.9,9.87,9.9,141000.0,9.88,9.9,9.87,9.9,141000.0
2014-03-18 10:50:00,9.9,9.9,9.88,9.88,151500.0,9.9,9.9,9.88,9.88,151500.0
2014-03-18 11:00:00,9.88,9.9,9.88,9.89,133500.0,9.88,9.9,9.88,9.89,133500.0
2014-03-18 11:10:00,9.89,9.9,9.88,9.9,91500.0,9.89,9.9,9.88,9.9,91500.0
2014-03-18 11:20:00,9.9,9.91,9.89,9.89,87000.0,9.9,9.91,9.89,9.89,87000.0
2014-03-18 11:30:00,9.89,9.9,9.88,9.9,91500.0,9.89,9.9,9.88,9.9,91500.0
2014-03-18 11:40:00,9.89,9.89,9.87,9.87,63000.0,9.89,9.89,9.87,9.87,63000.0
2014-03-18 11:50:00,9.87,9.9,9.87,9.89,54000.0,9.87,9.9,9.87,9.89,54000.0
2014-03-18 12:00:00,9.89,9.9,9.89,9.9,90000.0,9.89,9.9,9.89,9.9,90000.0
2014-03-18 12:10:00,9.9,9.9,9.89,9.89,57000.0,9.9,9.9,9.89,9.89,57000.0
2014-03-18 12:20:00,9.89,9.89,9.87,9.87,57000.0,9.89,9.89,9.87,9.87,57000.0
2014-03-18 12:30:00,9.87,9.89,9.87,9.88,58500.0,9.87,9.89,9.87,9.88,58500.0
2014-03-18 12:40:00,9.87,9.89,9.87,9.88,93000.0,9.87,9.89,9.87,9.88,93000.0
2014-03-18 12:50:00,9.88,9.89,9.88,9.88,48000.0,9.88,9.89,9.88,9.88,48000.0
2014-03-18 13:00:00,9.88,9.89,9.87,9.87,54000.0,9.88,9.89,9.87,9.87,54000.0
2014-03-18 13:10:00,9.88,9.89,9.88,9.88,42000.0,9.88,9.89,9.88,9.88,42000.0
2014-03-18 13:20:00,9.88,9.89,9.88,9.89,57000.0,9.88,9.89,9.88,9.89,57000.0
2014-03-18 13:30:00,9.89,9.89,9.88,9.88,24000.0,9.89,9.89,9.88,9.88,24000.0
2014-03-18 13:40:00,9.89,9.9,9.88,9.89,52500.0,9.89,9.9,9.88,9.89,52500.0
2014-03-18 13:50:00,9.89,9.9,9.89,9.89,70500.0,9.89,9.9,9.89,9.89,70500.0
2014-03-18 14:00:00,9.89,9.89,9.88,9.89,66000.0,9.89,9.89,9.88,9.89,66000.0
2014-03-18 14:10:00,9.89,9.89,9.88,9.89,100500.0,9.89,9.89,9.88,9.89,100500.0
2014-03-18 14:20:00,9.89,9.89,9.88,9.89,90000.0,9.89,9.89,9.88,9.89,90000.0
2014-03-18 14:30:00,9.89,9.9,9.89,9.89,60000.0,9.89,9.9,9.89,9.89,60000.0
2014-03-18 14:40:00,9.89,9.9,9.88,9.9,90000.0,9.89,9.9,9.88,9.9,90000.0
2014-03-18 14:50:00,9.9,9.9,9.89,9.89,76500.0,9.9,9.9,9.89,9.89,76500.0
2014-03-18 15:00:00,9.89,9.89,9.88,9.89,102000.0,9.89,9.89,9.88,9.89,102000.0
2014-03-18 15:10:00,9.89,9.9,9.89,9.89,73500.0,9.89,9.9,9.89,9.89,73500.0
2014-03-18 15:20:00,9.89,9.9,9.88,9.9,213000.0,9.89,9.9,9.88,9.9,213000.0
2014-03-18 15:30:00,9.9,9.9,9.89,9.9,166500.0,9.9,9.9,9.89,9.9,166500.0
2014-03-18 15:40:00,9.9,9.9,9.9,9.9,240000.0,9.9,9.9,9.9,9.9,240000.0
2014-03-18 15:50:00,9.9,9.9,9.89,9.9,513000.0,9.9,9.9,9.89,9.9,513000.0
2014-03-19 09:30:00,9.89,9.89,9.8,9.8,202500.0,9.89,9.89,9.8,9.8,202500.0
2014-03-19 09:40:00,9.81,9.83,9.79,9.83,196500.0,9.81,9.83,9.79,9.83,196500.0
2014-03-19 09:50:00,9.83,9.86,9.81,9.83,205500.0,9.83,9.86,9.81,9.83,205500.0
2014-03-19 10:00:00,9.83,9.83,9.81,9.81,123000.0,9.83,9.83,9.81,9.81,123000.0
2014-03-19 10:10:00,9.81,9.82,9.8,9.82,124500.0,9.81,9.82,9.8,9.82,124500.0
2014-03-19 10:20:00,9.81,9.81,9.8,9.8,111000.0,9.81,9.81,9.8,9.8,111000.0
2014-03-19 10:30:00,9.8,9.8,9.79,9.79,82500.0,9.8,9.8,9.79,9.79,82500.0
2014-03-19 10:40:00,9.79,9.79,9.78,9.79,94500.0,9.79,9.79,9.78,9.79,94500.0
2014-03-19 10:50:00,9.79,9.81,9.79,9.8,81000.0,9.79,9.81,9.79,9.8,81000.0
2014-03-19 11:00:00,9.8,9.83,9.79,9.83,136500.0,9.8,9.83,9.79,9.83,136500.0
2014-03-19 11:10:00,9.82,9.84,9.82,9.84,70500.0,9.82,9.84,9.82,9.84,70500.0
2014-03-19 11:20:00,9.83,9.86,9.83,9.86,142500.0,9.83,9.86,9.83,9.86,142500.0
2014-03-19 11:30:00,9.85,9.85,9.83,9.84,67500.0,9.85,9.85,9.83,9.84,67500.0
2014-03-19 11:40:00,9.83,9.84,9.82,9.82,154500.0,9.83,9.84,9.82,9.82,154500.0
2014-03-19 11:50:00,9.83,9.84,9.83,9.84,154500.0,9.83,9.84,9.83,9.84,154500.0
2014-03-19 12:00:00,9.84,9.86,9.84,9.85,21000.0,9.84,9.86,9.84,9.85,21000.0
2014-03-19 12:10:00,9.84,9.85,9.84,9.85,40500.0,9.84,9.85,9.84,9.85,40500.0
2014-03-19 12:20:00,9.85,9.85,9.84,9.84,142500.0,9.85,9.85,9.84,9.84,142500.0
2014-03-19 12:30:00,9.84,9.84,9.83,9.83,36000.0,9.84,9.84,9.83,9.83,36000.0
2014-03-19 12:40:00,9.83,9.83,9.82,9.83,70500.0,9.83,9.83,9.82,9.83,70500.0
2014-03-19 12:50:00,9.82,9.83,9.82,9.82,18000.0,9.82,9.83,9.82,9.82,18000.0
2014-03-19 13:00:00,9.82,9.83,9.82,9.83,34500.0,9.82,9.83,9.82,9.83,34500.0
2014-03-19 13:10:00,9.83,9.83,9.82,9.82,40500.0,9.83,9.83,9.82,9.82,40500.0
2014-03-19 13:20:00,9.82,9.84,9.82,9.84,45000.0,9.82,9.84,9.82,9.84,45000.0
2014-03-19 13:30:00,9.83,9.84,9.83,9.83,27000.0,9.83,9.84,9.83,9.83,27000.0
2014-03-19 13:40:00,9.83,9.84,9.83,9.84,70500.0,9.83,9.84,9.83,9.84,70500.0
2014-03-19 13:50:00,9.83,9.84,9.83,9.84,33000.0,9.83,9.84,9.83,9.84,33000.0
2014-03-19 14:00:00,9.84,9.84,9.79,9.82,441000.0,9.84,9.84,9.79,9.82,441000.0
2014-03-19 14:10:00,9.82,9.84,9.81,9.84,138000.0,9.82,9.84,9.81,9.84,138000.0
2014-03-19 14:20:00,9.84,9.84,9.83,9.83,129000.0,9.84,9.84,9.83,9.83,129000.0
2014-03-19 14:30:00,9.83,9.84,9.81,9.81,97500.0,9.83,9.84,9.81,9.81,97500.0
2014-03-19 14:40:00,9.81,9.81,9.78,9.78,100500.0,9.81,9.81,9.78,9.78,100500.0
2014-03-19 14:50:00,9.78,9.81,9.78,9.81,109500.0,9.78,9.81,9.78,9.81,109500.0
2014-03-19 15:00:00,9.8,9.81,9.76,9.76,252000.0,9.8,9.81,9.76,9.76,252000.0
2014-03-19 15:10:00,9.75,9.76,9.73,9.75,202500.0,9.75,9.76,9.73,9.75,202500.0
2014-03-19 15:20:00,9.76,9.78,9.76,9.77,174000.0,9.76,9.78,9.76,9.77,174000.0
2014-03-19 15:30:00,9.77,9.8,9.76,9.8,267000.0,9.77,9.8,9.76,9.8,267000.0
2014-03-19 15:40:00,9.8,9.84,9.8,9.83,603000.0,9.8,9.84,9.8,9.83,603000.0
2014-03-19 15:50:00,9.83,9.83,9.8,9.81,684000.0,9.83,9.83,9.8,9.81,684000.0
2014-03-20 09:30:00,9.74,9.76,9.73,9.76,201000.0,9.74,9.76,9.73,9.76,201000.0
2014-03-20 09:40:00,9.75,9.75,9.71,9.72,120000.0,9.75,9.75,9.71,9.72,120000.0
2014-03-20 09:50:00,9.71,9.74,9.7,9.74,61500.0,9.71,9.74,9.7,9.74,61500.0
2014-03-20 10:00:00,9.74,9.78,9.72,9.78,165000.0,9.74,9.78,9.72,9.78,165000.0
2014-03-20 10:10:00,9.78,9.82,9.77,9.81,159000.0,9.78,9.82,9.77,9.81,159000.0
2014-03-20 10:20:00,9.8,9.81,9.79,9.8,90000.0,9.8,9.81,9.79,9.8,90000.0
2014-03-20 10:30:00,9.8,9.81,9.8,9.8,112500.0,9.8,9.81,9.8,9.8,112500.0
2014-03-20 10:40:00,9.8,9.81,9.78,9.8,141000.0,9.8,9.81,9.78,9.8,141000.0
2014-03-20 10:50:00,9.8,9.8,9.76,9.76,84000.0,9.8,9.8,9.76,9.76,84000.0
2014-03-20 11:00:00,9.76,9.77,9.75,9.76,94500.0,9.76,9.77,9.75,9.76,94500.0
2014-03-20 11:10:00,9.76,9.76,9.75,9.76,102000.0,9.76,9.76,9.75,9.76,102000.0
2014-03-20 11:20:00,9.76,9.76,9.74,9.75,91500.0,9.76,9.76,9.74,9.75,91500.0
2014-03-20 11:30:00,9.75,9.76,9.74,9.74,70500.0,9.75,9.76,9.74,9.74,70500.0
2014-03-20 11:40:00,9.74,9.77,9.74,9.76,124500.0,9.74,9.77,9.74,9.76,124500.0
2014-03-20 11:50:00,9.76,9.77,9.76,9.76,52500.0,9.76,9.77,9.76,9.76,52500.0
2014-03-20 12:00:00,9.76,9.78,9.76,9.78,76500.0,9.76,9.78,9.76,9.78,76500.0
2014-03-20 12:10:00,9.77,9.8,9.77,9.8,58500.0,9.77,9.8,9.77,9.8,58500.0
2014-03-20 12:20:00,9.8,9.82,9.8,9.81,87000.0,9.8,9.82,9.8,9.81,87000.0
2014-03-20 12:30:00,9.81,9.81,9.8,9.81,91500.0,9.81,9.81,9.8,9.81,91500.0
2014-03-20 12:40:00,9.8,9.82,9.8,9.82,67500.0,9.8,9.82,9.8,9.82,67500.0
2014-03-20 12:50:00,9.82,9.82,9.81,9.81,61500.0,9.82,9.82,9.81,9.81,61500.0
2014-03-20 13:00:00,9.8,9.82,9.8,9.81,63000.0,9.8,9.82,9.8,9.81,63000.0
2014-03-20 13:10:00,9.8,9.8,9.8,9.8,58500.0,9.8,9.8,9.8,9.8,58500.0
2014-03-20 13:20:00,9.79,9.81,9.79,9.79,69000.0,9.79,9.81,9.79,9.79,69000.0
2014-03-20 13:30:00,9.79,9.81,9.79,9.8,55500.0,9.79,9.81,9.79,9.8,55500.0
2014-03-20 13:40:00,9.81,9.81,9.8,9.81,58500.0,9.81,9.81,9.8,9.81,58500.0
2014-03-20 13:50:00,9.81,9.82,9.79,9.79,523500.0,9.81,9.82,9.79,9.79,523500.0
2014-03-20 14:00:00,9.79,9.79,9.77,9.77,132000.0,9.79,9.79,9.77,9.77,132000.0
2014-03-20 14:10:00,9.77,9.77,9.76,9.76,204000.0,9.77,9.77,9.76,9.76,204000.0
2014-03-20 14:20:00,9.76,9.79,9.76,9.78,160500.0,9.76,9.79,9.76,9.78,160500.0
2014-03-20 14:30:00,9.78,9.79,9.78,9.79,88500.0,9.78,9.79,9.78,9.79,88500.0
2014-03-20 14:40:00,9.8,9.8,9.79,9.79,54000.0,9.8,9.8,9.79,9.79,54000.0
2014-03-20 14:50:00,9.79,9.8,9.79,9.79,81000.0,9.79,9.8,9.79,9.79,81000.0
2014-03-20 15:00:00,9.79,9.8,9.78,9.79,69000.0,9.79,9.8,9.78,9.79,69000.0
2014-03-20 15:10:00,9.8,9.81,9.79,9.81,97500.0,9.8,9.81,9.79,9.81,97500.0
2014-03-20 15:20:00,9.81,9.81,9.79,9.79,138000.0,9.81,9.81,9.79,9.79,138000.0
2014-03-20 15:30:00,9.79,9.8,9.79,9.8,183000.0,9.79,9.8,9.79,9.8,183000.0
2014-03-20 15:40:00,9.8,9.8,9.79,9.8,190500.0,9.8,9.8,9.79,9.8,190500.0
2014-03-20 15:50:00,9.8,9.8,9.78,9.78,907500.0,9.8,9.8,9.78,9.78,907500.0
2014-03-21 09:30:00,9.88,9.88,9.79,9.81,3157500.0,9.88,9.88,9.79,9.81,3157500.0
2014-03-21 09:40:00,9.82,9.84,9.81,9.83,60000.0,9.82,9.84,9.81,9.83,60000.0
2014-03-21 09:50:00,9.83,9.87,9.82,9.87,76500.0,9.83,9.87,9.82,9.87,76500.0
2014-03-21 10:00:00,9.87,9.87,9.85,9.86,100500.0,9.87,9.87,9.85,9.86,100500.0
2014-03-21 10:10:00,9.86,9.9,9.86,9.88,183000.0,9.86,9.9,9.86,9.88,183000.0
2014-03-21 10:20:00,9.89,9.92,9.88,9.91,199500.0,9.89,9.92,9.88,9.91,199500.0
2014-03-21 10:30:00,9.92,9.93,9.91,9.93,304500.0,9.92,9.93,9.91,9.93,304500.0
2014-03-21 10:40:00,9.93,9.97,9.93,9.97,307500.0,9.93,9.97,9.93,9.97,307500.0
2014-03-21 10:50:00,9.97,10.0,9.96,10.0,456000.0,9.97,10.0,9.96,10.0,456000.0
2014-03-21 11:00:00,10.0,10.0,9.97,9.98,427500.0,10.0,10.0,9.97,9.98,427500.0
2014-03-21 11:10:00,9.98,10.0,9.97,9.99,234000.0,9.98,10.0,9.97,9.99,234000.0
2014-03-21 11:20:00,10.0,10.0,9.99,9.99,144000.0,10.0,10.0,9.99,9.99,144000.0
2014-03-21 11:30:00,10.0,10.03,9.99,10.03,279000.0,10.0,10.03,9.99,10.03,279000.0
2014-03-21 11:40:00,10.03,10.06,10.03,10.06,217500.0,10.03,10.06,10.03,10.06,217500.0
2014-03-21 11:50:00,10.06,10.06,10.03,10.04,186000.0,10.06,10.06,10.03,10.04,186000.0
2014-03-21 12:00:00,10.03,10.04,10.02,10.03,309000.0,10.03,10.04,10.02,10.03,309000.0
2014-03-21 12:10:00,10.03,10.03,10.01,10.01,99000.0,10.03,10.03,10.01,10.01,99000.0
2014-03-21 12:20:00,10.01,10.02,10.01,10.02,66000.0,10.01,10.02,10.01,10.02,66000.0
2014-03-21 12:30:00,10.02,10.02,10.01,10.02,97500.0,10.02,10.02,10.01,10.02,97500.0
2014-03-21 12:40:00,10.01,10.03,10.01,10.03,115500.0,10.01,10.03,10.01,10.03,115500.0
2014-03-21 12:50:00,10.03,10.03,10.02,10.02,88500.0,10.03,10.03,10.02,10.02,88500.0
2014-03-21 13:00:00,10.02,10.02,10.01,10.02,84000.0,10.02,10.02,10.01,10.02,84000.0
2014-03-21 13:10:00,10.01,10.01,9.99,10.01,157500.0,10.01,10.01,9.99,10.01,157500.0
2014-03-21 13:20:00,10.0,10.01,9.99,9.99,177000.0,10.0,10.01,9.99,9.99,177000.0
2014-03-21 13:30:00,10.0,10.0,9.99,10.0,160500.0,10.0,10.0,9.99,10.0,160500.0
2014-03-21 13:40:00,10.0,10.0,9.98,9.99,136500.0,10.0,10.0,9.98,9.99,136500.0
2014-03-21 13:50:00,9.99,10.0,9.99,9.99,85500.0,9.99,10.0,9.99,9.99,85500.0
2014-03-21 14:00:00,9.99,9.99,9.98,9.98,148500.0,9.99,9.99,9.98,9.98,148500.0
2014-03-21 14:10:00,9.99,9.99,9.97,9.97,99000.0,9.99,9.99,9.97,9.97,99000.0
2014-03-21 14:20:00,9.96,9.97,9.95,9.95,153000.0,9.96,9.97,9.95,9.95,153000.0
2014-03-21 14:30:00,9.95,9.96,9.94,9.96,127500.0,9.95,9.96,9.94,9.96,127500.0
2014-03-21 14:40:00,9.96,9.96,9.94,9.94,139500.0,9.96,9.96,9.94,9.94,139500.0
2014-03-21 14:50:00,9.95,9.95,9.94,9.95,96000.0,9.95,9.95,9.94,9.95,96000.0
2014-03-21 15:00:00,9.95,9.95,9.93,9.94,121500.0,9.95,9.95,9.93,9.94,121500.0
2014-03-21 15:10:00,9.94,9.95,9.93,9.93,117000.0,9.94,9.95,9.93,9.93,117000.0
2014-03-21 15:20:00,9.93,9.95,9.92,9.95,163500.0,9.93,9.95,9.92,9.95,163500.0
2014-03-21 15:30:00,9.95,9.95,9.92,9.92,216000.0,9.95,9.95,9.92,9.92,216000.0
2014-03-21 15:40:00,9.92,9.93,9.91,9.92,261000.0,9.92,9.93,9.91,9.92,261000.0
2014-03-21 15:50:00,9.92,9.93,9.92,9.93,724500.0,9.92,9.93,9.92,9.93,724500.0
2014-03-24 09:30:00,9.91,9.95,9.88,9.89,201000.0,9.91,9.95,9.88,9.89,201000.0
2014-03-24 09:40:00,9.88,9.89,9.85,9.88,136500.0,9.88,9.89,9.85,9.88,136500.0
2014-03-24 09:50:00,9.88,9.88,9.85,9.87,97500.0,9.88,9.88,9.85,9.87,97500.0
2014-03-24 10:00:00,9.88,9.88,9.83,9.83,73500.0,9.88,9.88,9.83,9.83,73500.0
2014-03-24 10:10:00,9.84,9.84,9.81,9.82,78000.0,9.84,9.84,9.81,9.82,78000.0
2014-03-24 10:20:00,9.82,9.82,9.79,9.8,90000.0,9.82,9.82,9.79,9.8,90000.0
2014-03-24 10:30:00,9.8,9.8,9.77,9.8,102000.0,9.8,9.8,9.77,9.8,102000.0
2014-03-24 10:40:00,9.8,9.81,9.8,9.81,120000.0,9.8,9.81,9.8,9.81,120000.0
2014-03-24 10:50:00,9.8,9.82,9.79,9.8,210000.0,9.8,9.82,9.79,9.8,210000.0
2014-03-24 11:00:00,9.8,9.81,9.74,9.74,180000.0,9.8,9.81,9.74,9.74,180000.0
2014-03-24 11:10:00,9.74,9.76,9.74,9.75,106500.0,9.74,9.76,9.74,9.75,106500.0
2014-03-24 11:20:00,9.75,9.77,9.74,9.77,237000.0,9.75,9.77,9.74,9.77,237000.0
2014-03-24 11:30:00,9.76,9.77,9.76,9.77,112500.0,9.76,9.77,9.76,9.77,112500.0
2014-03-24 11:40:00,9.78,9.78,9.71,9.72,201000.0,9.78,9.78,9.71,9.72,201000.0
2014-03-24 11:50:00,9.72,9.74,9.72,9.72,81000.0,9.72,9.74,9.72,9.72,81000.0
2014-03-24 12:00:00,9.72,9.73,9.71,9.72,135000.0,9.72,9.73,9.71,9.72,135000.0
2014-03-24 12:10:00,9.72,9.75,9.72,9.75,81000.0,9.72,9.75,9.72,9.75,81000.0
2014-03-24 12:20:00,9.75,9.77,9.74,9.75,111000.0,9.75,9.77,9.74,9.75,111000.0
2014-03-24 12:30:00,9.75,9.77,9.74,9.76,129000.0,9.75,9.77,9.74,9.76,129000.0
2014-03-24 12:40:00,9.76,9.76,9.74,9.74,61500.0,9.76,9.76,9.74,9.74,61500.0
2014-03-24 12:50:00,9.74,9.75,9.74,9.74,52500.0,9.74,9.75,9.74,9.74,52500.0
2014-03-24 13:00:00,9.74,9.75,9.74,9.74,67500.0,9.74,9.75,9.74,9.74,67500.0
2014-03-24 13:10:00,9.74,9.76,9.74,9.76,76500.0,9.74,9.76,9.74,9.76,76500.0
2014-03-24 13:20:00,9.76,9.76,9.73,9.75,63000.0,9.76,9.76,9.73,9.75,63000.0
2014-03-24 13:30:00,9.76,9.77,9.75,9.76,111000.0,9.76,9.77,9.75,9.76,111000.0
2014-03-24 13:40:00,9.77,9.77,9.76,9.76,79500.0,9.77,9.77,9.76,9.76,79500.0
2014-03-24 13:50:00,9.77,9.77,9.76,9.77,90000.0,9.77,9.77,9.76,9.77,90000.0
2014-03-24 14:00:00,9.77,9.79,9.77,9.77,96000.0,9.77,9.79,9.77,9.77,96000.0
2014-03-24 14:10:00,9.77,9.77,9.76,9.76,72000.0,9.77,9.77,9.76,9.76,72000.0
2014-03-24 14:20:00,9.77,9.79,9.76,9.79,67500.0,9.77,9.79,9.76,9.79,67500.0
2014-03-24 14:30:00,9.79,9.79,9.77,9.77,91500.0,9.79,9.79,9.77,9.77,91500.0
2014-03-24 14:40:00,9.77,9.79,9.77,9.79,189000.0,9.77,9.79,9.77,9.79,189000.0
2014-03-24 14:50:00,9.79,9.79,9.77,9.78,81000.0,9.79,9.79,9.77,9.78,81000.0
2014-03-24 15:00:00,9.78,9.79,9.77,9.79,87000.0,9.78,9.79,9.77,9.79,87000.0
2014-03-24 15:10:00,9.79,9.79,9.77,9.78,111000.0,9.79,9.79,9.77,9.78,111000.0
2014-03-24 15:20:00,9.78,9.8,9.78,9.8,82500.0,9.78,9.8,9.78,9.8,82500.0
2014-03-24 15:30:00,9.8,9.81,9.8,9.8,124500.0,9.8,9.81,9.8,9.8,124500.0
2014-03-24 15:40:00,9.8,9.8,9.8,9.8,184500.0,9.8,9.8,9.8,9.8,184500.0
2014-03-24 15:50:00,9.8,9.8,9.78,9.79,982500.0,9.8,9.8,9.78,9.79,982500.0
2014-03-25 09:30:00,9.79,9.87,9.78,9.84,153000.0,9.79,9.87,9.78,9.84,153000.0
2014-03-25 09:40:00,9.83,9.86,9.81,9.85,133500.0,9.83,9.86,9.81,9.85,133500.0
2014-03-25 09:50:00,9.86,9.86,9.84,9.84,217500.0,9.86,9.86,9.84,9.84,217500.0
2014-03-25 10:00:00,9.86,9.88,9.84,9.86,133500.0,9.86,9.88,9.84,9.86,133500.0
2014-03-25 10:10:00,9.86,9.88,9.84,9.84,142500.0,9.86,9.88,9.84,9.84,142500.0
2014-03-25 10:20:00,9.85,9.85,9.84,9.85,100500.0,9.85,9.85,9.84,9.85,100500.0
2014-03-25 10:30:00,9.85,9.86,9.84,9.84,328500.0,9.85,9.86,9.84,9.84,328500.0
2014-03-25 10:40:00,9.84,9.85,9.83,9.84,70500.0,9.84,9.85,9.83,9.84,70500.0
2014-03-25 10:50:00,9.83,9.84,9.82,9.82,232500.0,9.83,9.84,9.82,9.82,232500.0
2014-03-25 11:00:00,9.82,9.82,9.81,9.81,114000.0,9.82,9.82,9.81,9.81,114000.0
2014-03-25 11:10:00,9.81,9.81,9.79,9.8,64500.0,9.81,9.81,9.79,9.8,64500.0
2014-03-25 11:20:00,9.81,9.81,9.77,9.78,75000.0,9.81,9.81,9.77,9.78,75000.0
2014-03-25 11:30:00,9.78,9.79,9.76,9.77,42000.0,9.78,9.79,9.76,9.77,42000.0
2014-03-25 11:40:00,9.77,9.77,9.75,9.76,96000.0,9.77,9.77,9.75,9.76,96000.0
2014-03-25 11:50:00,9.77,9.77,9.76,9.76,57000.0,9.77,9.77,9.76,9.76,57000.0
2014-03-25 12:00:00,9.77,9.78,9.76,9.78,49500.0,9.77,9.78,9.76,9.78,49500.0
2014-03-25 12:10:00,9.77,9.78,9.76,9.76,33000.0,9.77,9.78,9.76,9.76,33000.0
2014-03-25 12:20:00,9.76,9.77,9.76,9.76,153000.0,9.76,9.77,9.76,9.76,153000.0
2014-03-25 12:30:00,9.76,9.79,9.76,9.79,84000.0,9.76,9.79,9.76,9.79,84000.0
2014-03-25 12:40:00,9.79,9.8,9.79,9.8,87000.0,9.79,9.8,9.79,9.8,87000.0
2014-03-25 12:50:00,9.81,9.81,9.78,9.79,48000.0,9.81,9.81,9.78,9.79,48000.0
2014-03-25 13:00:00,9.78,9.8,9.78,9.8,58500.0,9.78,9.8,9.78,9.8,58500.0
2014-03-25 13:10:00,9.8,9.8,9.78,9.78,70500.0,9.8,9.8,9.78,9.78,70500.0
2014-03-25 13:20:00,9.79,9.81,9.79,9.81,148500.0,9.79,9.81,9.79,9.81,148500.0
2014-03-25 13:30:00,9.81,9.82,9.81,9.82,117000.0,9.81,9.82,9.81,9.82,117000.0
2014-03-25 13:40:00,9.82,9.83,9.81,9.82,105000.0,9.82,9.83,9.81,9.82,105000.0
2014-03-25 13:50:00,9.82,9.82,9.8,9.8,157500.0,9.82,9.82,9.8,9.8,157500.0
2014-03-25 14:00:00,9.8,9.8,9.78,9.78,82500.0,9.8,9.8,9.78,9.78,82500.0
2014-03-25 14:10:00,9.78,9.79,9.77,9.77,73500.0,9.78,9.79,9.77,9.77,73500.0
2014-03-25 14:20:00,9.76,9.77,9.76,9.76,67500.0,9.76,9.77,9.76,9.76,67500.0
2014-03-25 14:30:00,9.76,9.77,9.76,9.76,90000.0,9.76,9.77,9.76,9.76,90000.0
2014-03-25 14:40:00,9.77,9.77,9.76,9.76,105000.0,9.77,9.77,9.76,9.76,105000.0
2014-03-25 14:50:00,9.76,9.76,9.74,9.75,90000.0,9.76,9.76,9.74,9.75,90000.0
2014-03-25 15:00:00,9.75,9.75,9.74,9.75,132000.0,9.75,9.75,9.74,9.75,132000.0
2014-03-25 15:10:00,9.75,9.77,9.75,9.76,130500.0,9.75,9.77,9.75,9.76,130500.0
2014-03-25 15:20:00,9.77,9.78,9.76,9.76,91500.0,9.77,9.78,9.76,9.76,91500.0
2014-03-25 15:30:00,9.76,9.78,9.76,9.78,199500.0,9.76,9.78,9.76,9.78,199500.0
2014-03-25 15:40:00,9.78,9.79,9.77,9.79,318000.0,9.78,9.79,9.77,9.79,318000.0
2014-03-25 15:50:00,9.78,9.79,9.77,9.78,826500.0,9.78,9.79,9.77,9.78,826500.0
2014-03-26 09:30:00,9.79,9.86,9.78,9.85,220500.0,9.79,9.86,9.78,9.85,220500.0
2014-03-26 09:40:00,9.86,9.89,9.82,9.82,1143000.0,9.86,9.89,9.82,9.82,1143000.0
2014-03-26 09:50:00,9.82,9.83,9.79,9.79,159000.0,9.82,9.83,9.79,9.79,159000.0
2014-03-26 10:00:00,9.8,9.81,9.78,9.81,222000.0,9.8,9.81,9.78,9.81,222000.0
2014-03-26 10:10:00,9.81,9.82,9.8,9.81,196500.0,9.81,9.82,9.8,9.81,196500.0
2014-03-26 10:20:00,9.82,9.83,9.81,9.83,312000.0,9.82,9.83,9.81,9.83,312000.0
2014-03-26 10:30:00,9.82,9.85,9.82,9.85,279000.0,9.82,9.85,9.82,9.85,279000.0
2014-03-26 10:40:00,9.84,9.87,9.84,9.87,282000.0,9.84,9.87,9.84,9.87,282000.0
2014-03-26 10:50:00,9.87,9.87,9.85,9.85,309000.0,9.87,9.87,9.85,9.85,309000.0
2014-03-26 11:00:00,9.85,9.87,9.85,9.85,172500.0,9.85,9.87,9.85,9.85,172500.0
2014-03-26 11:10:00,9.86,9.86,9.84,9.84,340500.0,9.86,9.86,9.84,9.84,340500.0
2014-03-26 11:20:00,9.84,9.85,9.84,9.85,81000.0,9.84,9.85,9.84,9.85,81000.0
2014-03-26 11:30:00,9.85,9.85,9.82,9.83,93000.0,9.85,9.85,9.82,9.83,93000.0
2014-03-26 11:40:00,9.83,9.84,9.81,9.81,304500.0,9.83,9.84,9.81,9.81,304500.0
2014-03-26 11:50:00,9.82,9.83,9.81,9.82,147000.0,9.82,9.83,9.81,9.82,147000.0
2014-03-26 12:00:00,9.83,9.83,9.81,9.82,102000.0,9.83,9.83,9.81,9.82,102000.0
2014-03-26 12:10:00,9.82,9.82,9.81,9.82,46500.0,9.82,9.82,9.81,9.82,46500.0
2014-03-26 12:20:00,9.82,9.82,9.81,9.81,100500.0,9.82,9.82,9.81,9.81,100500.0
2014-03-26 12:30:00,9.81,9.86,9.81,9.82,171000.0,9.81,9.86,9.81,9.82,171000.0
2014-03-26 12:40:00,9.82,9.83,9.81,9.83,78000.0,9.82,9.83,9.81,9.83,78000.0
2014-03-26 12:50:00,9.83,9.84,9.83,9.83,27000.0,9.83,9.84,9.83,9.83,27000.0
2014-03-26 13:00:00,9.83,9.84,9.82,9.82,67500.0,9.83,9.84,9.82,9.82,67500.0
2014-03-26 13:10:00,9.82,9.82,9.8,9.81,76500.0,9.82,9.82,9.8,9.81,76500.0
2014-03-26 13:20:00,9.81,9.81,9.8,9.81,201000.0,9.81,9.81,9.8,9.81,201000.0
2014-03-26 13:30:00,9.81,9.81,9.8,9.81,151500.0,9.81,9.81,9.8,9.81,151500.0
2014-03-26 13:40:00,9.81,9.82,9.8,9.81,243000.0,9.81,9.82,9.8,9.81,243000.0
2014-03-26 13:50:00,9.81,9.83,9.8,9.82,195000.0,9.81,9.83,9.8,9.82,195000.0
2014-03-26 14:00:00,9.83,9.83,9.82,9.83,190500.0,9.83,9.83,9.82,9.83,190500.0
2014-03-26 14:10:00,9.83,9.83,9.81,9.83,141000.0,9.83,9.83,9.81,9.83,141000.0
2014-03-26 14:20:00,9.83,9.84,9.82,9.83,202500.0,9.83,9.84,9.82,9.83,202500.0
2014-03-26 14:30:00,9.84,9.85,9.83,9.85,139500.0,9.84,9.85,9.83,9.85,139500.0
2014-03-26 14:40:00,9.85,9.87,9.85,9.85,255000.0,9.85,9.87,9.85,9.85,255000.0
2014-03-26 14:50:00,9.85,9.86,9.84,9.85,120000.0,9.85,9.86,9.84,9.85,120000.0
2014-03-26 15:00:00,9.85,9.85,9.83,9.83,190500.0,9.85,9.85,9.83,9.83,190500.0
2014-03-26 15:10:00,9.82,9.84,9.82,9.82,234000.0,9.82,9.84,9.82,9.82,234000.0
2014-03-26 15:20:00,9.82,9.82,9.8,9.81,147000.0,9.82,9.82,9.8,9.81,147000.0
2014-03-26 15:30:00,9.8,9.82,9.8,9.81,214500.0,9.8,9.82,9.8,9.81,214500.0
2014-03-26 15:40:00,9.81,9.81,9.8,9.8,280500.0,9.81,9.81,9.8,9.8,280500.0
2014-03-26 15:50:00,9.8,9.81,9.78,9.79,831000.0,9.8,9.81,9.78,9.79,831000.0
2014-03-27 09:30:00,9.78,9.8,9.74,9.77,202500.0,9.78,9.8,9.74,9.77,202500.0
2014-03-27 09:40:00,9.77,9.78,9.72,9.78,126000.0,9.77,9.78,9.72,9.78,126000.0
2014-03-27 09:50:00,9.76,9.77,9.74,9.76,126000.0,9.76,9.77,9.74,9.76,126000.0
2014-03-27 10:00:00,9.75,9.78,9.74,9.78,138000.0,9.75,9.78,9.74,9.78,138000.0
2014-03-27 10:10:00,9.77,9.77,9.76,9.77,82500.0,9.77,9.77,9.76,9.77,82500.0
2014-03-27 10:20:00,9.78,9.8,9.78,9.79,63000.0,9.78,9.8,9.78,9.79,63000.0
2014-03-27 10:30:00,9.81,9.83,9.8,9.82,135000.0,9.81,9.83,9.8,9.82,135000.0
2014-03-27 10:40:00,9.82,9.83,9.81,9.82,49500.0,9.82,9.83,9.81,9.82,49500.0
2014-03-27 10:50:00,9.82,9.82,9.79,9.79,66000.0,9.82,9.82,9.79,9.79,66000.0
2014-03-27 11:00:00,9.8,9.8,9.77,9.77,61500.0,9.8,9.8,9.77,9.77,61500.0
2014-03-27 11:10:00,9.77,9.78,9.75,9.76,135000.0,9.77,9.78,9.75,9.76,135000.0
2014-03-27 11:20:00,9.76,9.76,9.73,9.74,217500.0,9.76,9.76,9.73,9.74,217500.0
2014-03-27 11:30:00,9.73,9.73,9.7,9.7,163500.0,9.73,9.73,9.7,9.7,163500.0
2014-03-27 11:40:00,9.7,9.71,9.68,9.69,190500.0,9.7,9.71,9.68,9.69,190500.0
2014-03-27 11:50:00,9.68,9.73,9.68,9.73,223500.0,9.68,9.73,9.68,9.73,223500.0
2014-03-27 12:00:00,9.73,9.73,9.69,9.7,103500.0,9.73,9.73,9.69,9.7,103500.0
2014-03-27 12:10:00,9.69,9.74,9.69,9.73,81000.0,9.69,9.74,9.69,9.73,81000.0
2014-03-27 12:20:00,9.73,9.74,9.72,9.73,106500.0,9.73,9.74,9.72,9.73,106500.0
2014-03-27 12:30:00,9.74,9.75,9.72,9.72,96000.0,9.74,9.75,9.72,9.72,96000.0
2014-03-27 12:40:00,9.72,9.73,9.71,9.73,85500.0,9.72,9.73,9.71,9.73,85500.0
2014-03-27 12:50:00,9.72,9.73,9.71,9.73,75000.0,9.72,9.73,9.71,9.73,75000.0
2014-03-27 13:00:00,9.72,9.74,9.72,9.73,63000.0,9.72,9.74,9.72,9.73,63000.0
2014-03-27 13:10:00,9.73,9.73,9.71,9.71,70500.0,9.73,9.73,9.71,9.71,70500.0
2014-03-27 13:20:00,9.72,9.74,9.72,9.72,49500.0,9.72,9.74,9.72,9.72,49500.0
2014-03-27 13:30:00,9.72,9.72,9.69,9.69,414000.0,9.72,9.72,9.69,9.69,414000.0
2014-03-27 13:40:00,9.7,9.71,9.69,9.69,84000.0,9.7,9.71,9.69,9.69,84000.0
2014-03-27 13:50:00,9.7,9.72,9.7,9.72,94500.0,9.7,9.72,9.7,9.72,94500.0
2014-03-27 14:00:00,9.72,9.73,9.71,9.73,73500.0,9.72,9.73,9.71,9.73,73500.0
2014-03-27 14:10:00,9.72,9.74,9.72,9.72,88500.0,9.72,9.74,9.72,9.72,88500.0
2014-03-27 14:20:00,9.73,9.74,9.72,9.74,64500.0,9.73,9.74,9.72,9.74,64500.0
2014-03-27 14:30:00,9.74,9.74,9.72,9.72,70500.0,9.74,9.74,9.72,9.72,70500.0
2014-03-27 14:40:00,9.72,9.73,9.71,9.73,54000.0,9.72,9.73,9.71,9.73,54000.0
2014-03-27 14:50:00,9.73,9.73,9.71,9.71,76500.0,9.73,9.73,9.71,9.71,76500.0
2014-03-27 15:00:00,9.71,9.71,9.69,9.7,109500.0,9.71,9.71,9.69,9.7,109500.0
2014-03-27 15:10:00,9.7,9.71,9.69,9.69,64500.0,9.7,9.71,9.69,9.69,64500.0
2014-03-27 15:20:00,9.7,9.71,9.7,9.71,150000.0,9.7,9.71,9.7,9.71,150000.0
2014-03-27 15:30:00,9.71,9.71,9.7,9.71,183000.0,9.71,9.71,9.7,9.71,183000.0
2014-03-27 15:40:00,9.71,9.72,9.71,9.71,163500.0,9.71,9.72,9.71,9.71,163500.0
2014-03-27 15:50:00,9.71,9.73,9.7,9.71,354000.0,9.71,9.73,9.7,9.71,354000.0
2014-03-28 09:30:00,9.76,9.81,9.71,9.81,1612500.0,9.76,9.81,9.71,9.81,1612500.0
2014-03-28 09:40:00,9.81,9.85,9.8,9.83,183000.0,9.81,9.85,9.8,9.83,183000.0
2014-03-28 09:50:00,9.84,9.86,9.82,9.84,430500.0,9.84,9.86,9.82,9.84,430500.0
2014-03-28 10:00:00,9.85,9.88,9.84,9.88,504000.0,9.85,9.88,9.84,9.88,504000.0
2014-03-28 10:10:00,9.88,9.9,9.87,9.87,409500.0,9.88,9.9,9.87,9.87,409500.0
2014-03-28 10:20:00,9.87,9.88,9.85,9.86,133500.0,9.87,9.88,9.85,9.86,133500.0
2014-03-28 10:30:00,9.86,9.88,9.86,9.87,171000.0,9.86,9.88,9.86,9.87,171000.0
2014-03-28 10:40:00,9.88,9.89,9.87,9.89,243000.0,9.88,9.89,9.87,9.89,243000.0
2014-03-28 10:50:00,9.89,9.92,9.89,9.89,232500.0,9.89,9.92,9.89,9.89,232500.0
2014-03-28 11:00:00,9.89,9.89,9.87,9.87,84000.0,9.89,9.89,9.87,9.87,84000.0
2014-03-28 11:10:00,9.87,9.88,9.86,9.87,85500.0,9.87,9.88,9.86,9.87,85500.0
2014-03-28 11:20:00,9.88,9.88,9.85,9.85,186000.0,9.88,9.88,9.85,9.85,186000.0
2014-03-28 11:30:00,9.86,9.87,9.86,9.87,97500.0,9.86,9.87,9.86,9.87,97500.0
2014-03-28 11:40:00,9.86,9.87,9.85,9.86,100500.0,9.86,9.87,9.85,9.86,100500.0
2014-03-28 11:50:00,9.87,9.87,9.85,9.86,81000.0,9.87,9.87,9.85,9.86,81000.0
2014-03-28 12:00:00,9.87,9.87,9.86,9.87,183000.0,9.87,9.87,9.86,9.87,183000.0
2014-03-28 12:10:00,9.87,9.87,9.86,9.86,60000.0,9.87,9.87,9.86,9.86,60000.0
2014-03-28 12:20:00,9.86,9.87,9.86,9.86,94500.0,9.86,9.87,9.86,9.86,94500.0
2014-03-28 12:30:00,9.86,9.88,9.86,9.87,79500.0,9.86,9.88,9.86,9.87,79500.0
2014-03-28 12:40:00,9.86,9.88,9.86,9.87,75000.0,9.86,9.88,9.86,9.87,75000.0
2014-03-28 12:50:00,9.87,9.87,9.86,9.86,22500.0,9.87,9.87,9.86,9.86,22500.0
2014-03-28 13:00:00,9.86,9.86,9.85,9.86,67500.0,9.86,9.86,9.85,9.86,67500.0
2014-03-28 13:10:00,9.86,9.86,9.85,9.86,85500.0,9.86,9.86,9.85,9.86,85500.0
2014-03-28 13:20:00,9.86,9.87,9.86,9.86,70500.0,9.86,9.87,9.86,9.86,70500.0
2014-03-28 13:30:00,9.86,9.87,9.85,9.87,34500.0,9.86,9.87,9.85,9.87,34500.0
2014-03-28 13:40:00,9.87,9.87,9.86,9.86,25500.0,9.87,9.87,9.86,9.86,25500.0
2014-03-28 13:50:00,9.86,9.87,9.85,9.87,78000.0,9.86,9.87,9.85,9.87,78000.0
2014-03-28 14:00:00,9.86,9.86,9.85,9.85,81000.0,9.86,9.86,9.85,9.85,81000.0
2014-03-28 14:10:00,9.85,9.85,9.82,9.82,126000.0,9.85,9.85,9.82,9.82,126000.0
2014-03-28 14:20:00,9.82,9.83,9.82,9.83,45000.0,9.82,9.83,9.82,9.83,45000.0
2014-03-28 14:30:00,9.83,9.84,9.82,9.83,141000.0,9.83,9.84,9.82,9.83,141000.0
2014-03-28 14:40:00,9.84,9.84,9.82,9.84,183000.0,9.84,9.84,9.82,9.84,183000.0
2014-03-28 14:50:00,9.84,9.86,9.84,9.86,193500.0,9.84,9.86,9.84,9.86,193500.0
2014-03-28 15:00:00,9.85,9.86,9.84,9.84,300000.0,9.85,9.86,9.84,9.84,300000.0
2014-03-28 15:10:00,9.84,9.86,9.84,9.86,132000.0,9.84,9.86,9.84,9.86,132000.0
2014-03-28 15:20:00,9.86,9.86,9.85,9.86,256500.0,9.86,9.86,9.85,9.86,256500.0
2014-03-28 15:30:00,9.86,9.87,9.85,9.85,219000.0,9.86,9.87,9.85,9.85,219000.0
2014-03-28 15:40:00,9.85,9.86,9.84,9.84,282000.0,9.85,9.86,9.84,9.84,282000.0
2014-03-28 15:50:00,9.84,9.86,9.84,9.86,603000.0,9.84,9.86,9.84,9.86,603000.0
2014-03-31 09:30:00,9.89,9.93,9.83,9.91,264000.0,9.89,9.93,9.83,9.91,264000.0
2014-03-31 09:40:00,9.91,9.92,9.88,9.89,90000.0,9.91,9.92,9.88,9.89,90000.0
2014-03-31 09:50:00,9.87,9.88,9.83,9.87,220500.0,9.87,9.88,9.83,9.87,220500.0
2014-03-31 10:00:00,9.86,9.88,9.86,9.88,129000.0,9.86,9.88,9.86,9.88,129000.0
2014-03-31 10:10:00,9.88,9.89,9.87,9.88,151500.0,9.88,9.89,9.87,9.88,151500.0
2014-03-31 10:20:00,9.88,9.9,9.88,9.9,102000.0,9.88,9.9,9.88,9.9,102000.0
2014-03-31 10:30:00,9.91,9.91,9.87,9.88,103500.0,9.91,9.91,9.87,9.88,103500.0
2014-03-31 10:40:00,9.89,9.9,9.88,9.9,211500.0,9.89,9.9,9.88,9.9,211500.0
2014-03-31 10:50:00,9.9,9.9,9.87,9.88,177000.0,9.9,9.9,9.87,9.88,177000.0
2014-03-31 11:00:00,9.88,9.89,9.87,9.88,139500.0,9.88,9.89,9.87,9.88,139500.0
2014-03-31 11:10:00,9.88,9.89,9.88,9.89,99000.0,9.88,9.89,9.88,9.89,99000.0
2014-03-31 11:20:00,9.89,9.89,9.87,9.87,85500.0,9.89,9.89,9.87,9.87,85500.0
2014-03-31 11:30:00,9.87,9.87,9.85,9.85,81000.0,9.87,9.87,9.85,9.85,81000.0
2014-03-31 11:40:00,9.86,9.88,9.86,9.88,67500.0,9.86,9.88,9.86,9.88,67500.0
2014-03-31 11:50:00,9.87,9.88,9.86,9.86,58500.0,9.87,9.88,9.86,9.86,58500.0
2014-03-31 12:00:00,9.86,9.88,9.86,9.88,78000.0,9.86,9.88,9.86,9.88,78000.0
2014-03-31 12:10:00,9.88,9.88,9.87,9.88,21000.0,9.88,9.88,9.87,9.88,21000.0
2014-03-31 12:20:00,9.87,9.9,9.87,9.89,139500.0,9.87,9.9,9.87,9.89,139500.0
2014-03-31 12:30:00,9.89,9.9,9.89,9.89,76500.0,9.89,9.9,9.89,9.89,76500.0
2014-03-31 12:40:00,9.88,9.88,9.88,9.88,36000.0,9.88,9.88,9.88,9.88,36000.0
2014-03-31 12:50:00,9.88,9.89,9.88,9.89,36000.0,9.88,9.89,9.88,9.89,36000.0
2014-03-31 13:00:00,9.88,9.89,9.87,9.87,60000.0,9.88,9.89,9.87,9.87,60000.0
2014-03-31 13:10:00,9.87,9.88,9.87,9.87,54000.0,9.87,9.88,9.87,9.87,54000.0
2014-03-31 13:20:00,9.86,9.86,9.85,9.86,40500.0,9.86,9.86,9.85,9.86,40500.0
2014-03-31 13:30:00,9.86,9.87,9.86,9.86,34500.0,9.86,9.87,9.86,9.86,34500.0
2014-03-31 13:40:00,9.86,9.86,9.84,9.84,117000.0,9.86,9.86,9.84,9.84,117000.0
2014-03-31 13:50:00,9.84,9.85,9.83,9.84,100500.0,9.84,9.85,9.83,9.84,100500.0
2014-03-31 14:00:00,9.84,9.85,9.84,9.85,48000.0,9.84,9.85,9.84,9.85,48000.0
2014-03-31 14:10:00,9.85,9.86,9.84,9.85,88500.0,9.85,9.86,9.84,9.85,88500.0
2014-03-31 14:20:00,9.85,9.85,9.83,9.84,28500.0,9.85,9.85,9.83,9.84,28500.0
2014-03-31 14:30:00,9.84,9.85,9.84,9.85,48000.0,9.84,9.85,9.84,9.85,48000.0
2014-03-31 14:40:00,9.85,9.85,9.85,9.85,67500.0,9.85,9.85,9.85,9.85,67500.0
2014-03-31 14:50:00,9.85,9.85,9.84,9.85,88500.0,9.85,9.85,9.84,9.85,88500.0
2014-03-31 15:00:00,9.84,9.86,9.84,9.86,714000.0,9.84,9.86,9.84,9.86,714000.0
2014-03-31 15:10:00,9.86,9.87,9.86,9.86,208500.0,9.86,9.87,9.86,9.86,208500.0
2014-03-31 15:20:00,9.86,9.87,9.86,9.87,118500.0,9.86,9.87,9.86,9.87,118500.0
2014-03-31 15:30:00,9.87,9.88,9.87,9.88,172500.0,9.87,9.88,9.87,9.88,172500.0
2014-03-31 15:40:00,9.87,9.89,9.87,9.88,315000.0,9.87,9.89,9.87,9.88,315000.0
2014-03-31 15:50:00,9.88,9.89,9.88,9.89,1644000.0,9.88,9.89,9.88,9.89,1644000.0
2014-04-01 09:30:00,9.9,9.97,9.9,9.93,766500.0,9.9,9.97,9.9,9.93,766500.0
2014-04-01 09:40:00,9.92,9.95,9.92,9.95,301500.0,9.92,9.95,9.92,9.95,301500.0
2014-04-01 09:50:00,9.95,9.99,9.94,9.99,103500.0,9.95,9.99,9.94,9.99,103500.0
2014-04-01 10:00:00,9.98,10.02,9.98,10.01,429000.0,9.98,10.02,9.98,10.01,429000.0
2014-04-01 10:10:00,10.01,10.05,10.0,10.04,540000.0,10.01,10.05,10.0,10.04,540000.0
2014-04-01 10:20:00,10.04,10.07,10.04,10.07,436500.0,10.04,10.07,10.04,10.07,436500.0
2014-04-01 10:30:00,10.07,10.08,10.07,10.08,372000.0,10.07,10.08,10.07,10.08,372000.0
2014-04-01 10:40:00,10.08,10.08,10.06,10.07,355500.0,10.08,10.08,10.06,10.07,355500.0
2014-04-01 10:50:00,10.07,10.07,10.04,10.04,379500.0,10.07,10.07,10.04,10.04,379500.0
2014-04-01 11:00:00,10.04,10.04,10.01,10.01,213000.0,10.04,10.04,10.01,10.01,213000.0
2014-04-01 11:10:00,10.01,10.01,10.0,10.0,261000.0,10.01,10.01,10.0,10.0,261000.0
2014-04-01 11:20:00,10.0,10.01,9.99,9.99,228000.0,10.0,10.01,9.99,9.99,228000.0
2014-04-01 11:30:00,10.0,10.0,9.99,10.0,283500.0,10.0,10.0,9.99,10.0,283500.0
2014-04-01 11:40:00,10.0,10.02,10.0,10.01,196500.0,10.0,10.02,10.0,10.01,196500.0
2014-04-01 11:50:00,10.01,10.01,9.98,9.99,459000.0,10.01,10.01,9.98,9.99,459000.0
2014-04-01 12:00:00,9.99,9.99,9.97,9.98,556500.0,9.99,9.99,9.97,9.98,556500.0
2014-04-01 12:10:00,9.98,9.98,9.96,9.96,36000.0,9.98,9.98,9.96,9.96,36000.0
2014-04-01 12:20:00,9.97,9.97,9.96,9.96,66000.0,9.97,9.97,9.96,9.96,66000.0
2014-04-01 12:30:00,9.97,9.97,9.96,9.96,234000.0,9.97,9.97,9.96,9.96,234000.0
2014-04-01 12:40:00,9.96,9.98,9.96,9.97,298500.0,9.96,9.98,9.96,9.97,298500.0
2014-04-01 12:50:00,9.98,9.98,9.97,9.97,70500.0,9.98,9.98,9.97,9.97,70500.0
2014-04-01 13:00:00,9.97,9.97,9.96,9.97,124500.0,9.97,9.97,9.96,9.97,124500.0
2014-04-01 13:10:00,9.97,9.98,9.97,9.97,94500.0,9.97,9.98,9.97,9.97,94500.0
2014-04-01 13:20:00,9.97,9.98,9.97,9.97,49500.0,9.97,9.98,9.97,9.97,49500.0
2014-04-01 13:30:00,9.97,9.98,9.97,9.97,90000.0,9.97,9.98,9.97,9.97,90000.0
2014-04-01 13:40:00,9.97,9.98,9.97,9.98,235500.0,9.97,9.98,9.97,9.98,235500.0
2014-04-01 13:50:00,9.98,9.99,9.98,9.99,103500.0,9.98,9.99,9.98,9.99,103500.0
2014-04-01 14:00:00,9.99,10.0,9.99,9.99,250500.0,9.99,10.0,9.99,9.99,250500.0
2014-04-01 14:10:00,9.99,9.99,9.97,9.97,280500.0,9.99,9.99,9.97,9.97,280500.0
2014-04-01 14:20:00,9.98,9.99,9.97,9.97,331500.0,9.98,9.99,9.97,9.97,331500.0
2014-04-01 14:30:00,9.98,9.98,9.97,9.97,213000.0,9.98,9.98,9.97,9.97,213000.0
2014-04-01 14:40:00,9.98,9.99,9.98,9.99,85500.0,9.98,9.99,9.98,9.99,85500.0
2014-04-01 14:50:00,9.99,9.99,9.98,9.99,84000.0,9.99,9.99,9.98,9.99,84000.0
2014-04-01 15:00:00,9.99,9.99,9.99,9.99,82500.0,9.99,9.99,9.99,9.99,82500.0
2014-04-01 15:10:00,9.99,9.99,9.97,9.98,358500.0,9.99,9.99,9.97,9.98,358500.0
2014-04-01 15:20:00,9.98,9.98,9.97,9.98,228000.0,9.98,9.98,9.97,9.98,228000.0
2014-04-01 15:30:00,9.98,9.98,9.97,9.98,186000.0,9.98,9.98,9.97,9.98,186000.0
2014-04-01 15:40:00,9.98,9.98,9.97,9.97,492000.0,9.98,9.98,9.97,9.97,492000.0
2014-04-01 15:50:00,9.97,9.97,9.95,9.96,1270500.0,9.97,9.97,9.95,9.96,1270500.0
2014-04-02 09:30:00,9.94,10.0,9.89,9.95,187500.0,9.94,10.0,9.89,9.95,187500.0
2014-04-02 09:40:00,9.96,10.02,9.96,9.97,280500.0,9.96,10.02,9.96,9.97,280500.0
2014-04-02 09:50:00,9.97,9.99,9.96,9.97,94500.0,9.97,9.99,9.96,9.97,94500.0
2014-04-02 10:00:00,9.97,10.0,9.96,10.0,66000.0,9.97,10.0,9.96,10.0,66000.0
2014-04-02 10:10:00,10.0,10.0,9.97,9.99,84000.0,10.0,10.0,9.97,9.99,84000.0
2014-04-02 10:20:00,9.99,10.0,9.99,10.0,79500.0,9.99,10.0,9.99,10.0,79500.0
2014-04-02 10:30:00,9.99,10.0,9.98,9.98,46500.0,9.99,10.0,9.98,9.98,46500.0
2014-04-02 10:40:00,9.99,10.0,9.98,9.98,103500.0,9.99,10.0,9.98,9.98,103500.0
2014-04-02 10:50:00,9.98,9.99,9.98,9.98,370500.0,9.98,9.99,9.98,9.98,370500.0
2014-04-02 11:00:00,9.99,9.99,9.98,9.98,42000.0,9.99,9.99,9.98,9.98,42000.0
2014-04-02 11:10:00,9.98,9.98,9.96,9.97,114000.0,9.98,9.98,9.96,9.97,114000.0
2014-04-02 11:20:00,9.97,9.97,9.93,9.95,325500.0,9.97,9.97,9.93,9.95,325500.0
2014-04-02 11:30:00,9.95,9.95,9.94,9.94,36000.0,9.95,9.95,9.94,9.94,36000.0
2014-04-02 11:40:00,9.94,9.95,9.94,9.95,40500.0,9.94,9.95,9.94,9.95,40500.0
2014-04-02 11:50:00,9.95,9.97,9.94,9.96,276000.0,9.95,9.97,9.94,9.96,276000.0
2014-04-02 12:00:00,9.96,9.96,9.94,9.95,222000.0,9.96,9.96,9.94,9.95,222000.0
2014-04-02 12:10:00,9.95,9.95,9.94,9.94,135000.0,9.95,9.95,9.94,9.94,135000.0
2014-04-02 12:20:00,9.94,9.95,9.94,9.94,43500.0,9.94,9.95,9.94,9.94,43500.0
2014-04-02 12:30:00,9.94,9.95,9.94,9.94,114000.0,9.94,9.95,9.94,9.94,114000.0
2014-04-02 12:40:00,9.94,9.95,9.94,9.95,27000.0,9.94,9.95,9.94,9.95,27000.0
2014-04-02 12:50:00,9.95,9.95,9.94,9.94,73500.0,9.95,9.95,9.94,9.94,73500.0
2014-04-02 13:00:00,9.94,9.95,9.94,9.94,102000.0,9.94,9.95,9.94,9.94,102000.0
2014-04-02 13:10:00,9.94,9.94,9.93,9.94,34500.0,9.94,9.94,9.93,9.94,34500.0
2014-04-02 13:20:00,9.93,9.93,9.92,9.93,33000.0,9.93,9.93,9.92,9.93,33000.0
2014-04-02 13:30:00,9.93,9.93,9.93,9.93,21000.0,9.93,9.93,9.93,9.93,21000.0
2014-04-02 13:40:00,9.92,9.93,9.92,9.93,82500.0,9.92,9.93,9.92,9.93,82500.0
2014-04-02 13:50:00,9.93,9.94,9.93,9.94,42000.0,9.93,9.94,9.93,9.94,42000.0
2014-04-02 14:00:00,9.94,9.94,9.93,9.93,39000.0,9.94,9.94,9.93,9.93,39000.0
2014-04-02 14:10:00,9.94,9.95,9.93,9.94,55500.0,9.94,9.95,9.93,9.94,55500.0
2014-04-02 14:20:00,9.94,9.95,9.94,9.94,36000.0,9.94,9.95,9.94,9.94,36000.0
2014-04-02 14:30:00,9.94,9.95,9.94,9.94,19500.0,9.94,9.95,9.94,9.94,19500.0
2014-04-02 14:40:00,9.94,9.95,9.94,9.95,34500.0,9.94,9.95,9.94,9.95,34500.0
2014-04-02 14:50:00,9.95,9.96,9.94,9.96,90000.0,9.95,9.96,9.94,9.96,90000.0
2014-04-02 15:00:00,9.96,9.96,9.95,9.95,120000.0,9.96,9.96,9.95,9.95,120000.0
2014-04-02 15:10:00,9.95,9.97,9.95,9.96,90000.0,9.95,9.97,9.95,9.96,90000.0
2014-04-02 15:20:00,9.96,9.97,9.96,9.97,120000.0,9.96,9.97,9.96,9.97,120000.0
2014-04-02 15:30:00,9.97,9.98,9.97,9.97,168000.0,9.97,9.98,9.97,9.97,168000.0
2014-04-02 15:40:00,9.97,9.98,9.96,9.96,214500.0,9.97,9.98,9.96,9.96,214500.0
2014-04-02 15:50:00,9.96,9.97,9.95,9.96,511500.0,9.96,9.97,9.95,9.96,511500.0
2014-04-03 09:30:00,9.96,10.0,9.93,9.98,217500.0,9.96,10.0,9.93,9.98,217500.0
2014-04-03 09:40:00,9.99,10.0,9.96,9.96,34500.0,9.99,10.0,9.96,9.96,34500.0
2014-04-03 09:50:00,9.95,10.0,9.95,10.0,58500.0,9.95,10.0,9.95,10.0,58500.0
2014-04-03 10:00:00,10.0,10.01,9.98,10.01,64500.0,10.0,10.01,9.98,10.01,64500.0
2014-04-03 10:10:00,10.0,10.01,9.99,9.99,66000.0,10.0,10.01,9.99,9.99,66000.0
2014-04-03 10:20:00,9.99,10.0,9.98,9.99,78000.0,9.99,10.0,9.98,9.99,78000.0
2014-04-03 10:30:00,9.98,9.99,9.97,9.97,63000.0,9.98,9.99,9.97,9.97,63000.0
2014-04-03 10:40:00,9.97,9.97,9.95,9.96,70500.0,9.97,9.97,9.95,9.96,70500.0
2014-04-03 10:50:00,9.96,9.96,9.94,9.94,72000.0,9.96,9.96,9.94,9.94,72000.0
2014-04-03 11:00:00,9.94,9.95,9.92,9.95,264000.0,9.94,9.95,9.92,9.95,264000.0
2014-04-03 11:10:00,9.95,9.95,9.92,9.92,483000.0,9.95,9.95,9.92,9.92,483000.0
2014-04-03 11:20:00,9.92,9.92,9.89,9.9,111000.0,9.92,9.92,9.89,9.9,111000.0
2014-04-03 11:30:00,9.9,9.91,9.89,9.91,45000.0,9.9,9.91,9.89,9.91,45000.0
2014-04-03 11:40:00,9.91,9.92,9.9,9.91,31500.0,9.91,9.92,9.9,9.91,31500.0
2014-04-03 11:50:00,9.91,9.92,9.91,9.91,42000.0,9.91,9.92,9.91,9.91,42000.0
2014-04-03 12:00:00,9.9,9.91,9.89,9.9,37500.0,9.9,9.91,9.89,9.9,37500.0
2014-04-03 12:10:00,9.9,9.91,9.89,9.89,39000.0,9.9,9.91,9.89,9.89,39000.0
2014-04-03 12:20:00,9.89,9.9,9.89,9.9,12000.0,9.89,9.9,9.89,9.9,12000.0
2014-04-03 12:30:00,9.9,9.9,9.89,9.89,37500.0,9.9,9.9,9.89,9.89,37500.0
2014-04-03 12:40:00,9.89,9.91,9.89,9.89,39000.0,9.89,9.91,9.89,9.89,39000.0
2014-04-03 12:50:00,9.89,9.9,9.89,9.89,28500.0,9.89,9.9,9.89,9.89,28500.0
2014-04-03 13:00:00,9.9,9.9,9.89,9.9,30000.0,9.9,9.9,9.89,9.9,30000.0
2014-04-03 13:10:00,9.9,9.91,9.89,9.9,52500.0,9.9,9.91,9.89,9.9,52500.0
2014-04-03 13:20:00,9.89,9.9,9.89,9.9,30000.0,9.89,9.9,9.89,9.9,30000.0
2014-04-03 13:30:00,9.9,9.9,9.9,9.9,21000.0,9.9,9.9,9.9,9.9,21000.0
2014-04-03 13:40:00,9.9,9.9,9.89,9.89,19500.0,9.9,9.9,9.89,9.89,19500.0
2014-04-03 13:50:00,9.9,9.9,9.88,9.89,22500.0,9.9,9.9,9.88,9.89,22500.0
2014-04-03 14:00:00,9.88,9.89,9.88,9.88,30000.0,9.88,9.89,9.88,9.88,30000.0
2014-04-03 14:10:00,9.88,9.89,9.88,9.88,30000.0,9.88,9.89,9.88,9.88,30000.0
2014-04-03 14:20:00,9.88,9.89,9.88,9.88,37500.0,9.88,9.89,9.88,9.88,37500.0
2014-04-03 14:30:00,9.88,9.88,9.85,9.86,112500.0,9.88,9.88,9.85,9.86,112500.0
2014-04-03 14:40:00,9.86,9.86,9.84,9.85,145500.0,9.86,9.86,9.84,9.85,145500.0
2014-04-03 14:50:00,9.85,9.86,9.84,9.86,55500.0,9.85,9.86,9.84,9.86,55500.0
2014-04-03 15:00:00,9.86,9.87,9.85,9.86,84000.0,9.86,9.87,9.85,9.86,84000.0
2014-04-03 15:10:00,9.86,9.88,9.86,9.88,39000.0,9.86,9.88,9.86,9.88,39000.0
2014-04-03 15:20:00,9.88,9.9,9.87,9.9,70500.0,9.88,9.9,9.87,9.9,70500.0
2014-04-03 15:30:00,9.9,9.91,9.9,9.91,88500.0,9.9,9.91,9.9,9.91,88500.0
2014-04-03 15:40:00,9.91,9.91,9.9,9.91,124500.0,9.91,9.91,9.9,9.91,124500.0
2014-04-03 15:50:00,9.91,9.92,9.89,9.9,888000.0,9.91,9.92,9.89,9.9,888000.0
2014-04-04 09:30:00,9.94,9.95,9.86,9.87,244500.0,9.94,9.95,9.86,9.87,244500.0
2014-04-04 09:40:00,9.85,9.86,9.81,9.81,67500.0,9.85,9.86,9.81,9.81,67500.0
2014-04-04 09:50:00,9.83,9.86,9.83,9.86,27000.0,9.83,9.86,9.83,9.86,27000.0
2014-04-04 10:00:00,9.88,9.88,9.85,9.86,43500.0,9.88,9.88,9.85,9.86,43500.0
2014-04-04 10:10:00,9.87,9.88,9.83,9.85,129000.0,9.87,9.88,9.83,9.85,129000.0
2014-04-04 10:20:00,9.86,9.86,9.82,9.84,72000.0,9.86,9.86,9.82,9.84,72000.0
2014-04-04 10:30:00,9.86,9.87,9.83,9.84,109500.0,9.86,9.87,9.83,9.84,109500.0
2014-04-04 10:40:00,9.84,9.84,9.81,9.82,145500.0,9.84,9.84,9.81,9.82,145500.0
2014-04-04 10:50:00,9.82,9.83,9.8,9.81,100500.0,9.82,9.83,9.8,9.81,100500.0
2014-04-04 11:00:00,9.81,9.82,9.77,9.77,130500.0,9.81,9.82,9.77,9.77,130500.0
2014-04-04 11:10:00,9.77,9.77,9.75,9.75,84000.0,9.77,9.77,9.75,9.75,84000.0
2014-04-04 11:20:00,9.76,9.77,9.74,9.75,75000.0,9.76,9.77,9.74,9.75,75000.0
2014-04-04 11:30:00,9.75,9.79,9.74,9.78,300000.0,9.75,9.79,9.74,9.78,300000.0
2014-04-04 11:40:00,9.78,9.78,9.71,9.72,156000.0,9.78,9.78,9.71,9.72,156000.0
2014-04-04 11:50:00,9.73,9.73,9.71,9.73,151500.0,9.73,9.73,9.71,9.73,151500.0
2014-04-04 12:00:00,9.72,9.72,9.67,9.67,216000.0,9.72,9.72,9.67,9.67,216000.0
2014-04-04 12:10:00,9.67,9.68,9.65,9.68,225000.0,9.67,9.68,9.65,9.68,225000.0
2014-04-04 12:20:00,9.67,9.71,9.67,9.7,213000.0,9.67,9.71,9.67,9.7,213000.0
2014-04-04 12:30:00,9.7,9.7,9.69,9.7,51000.0,9.7,9.7,9.69,9.7,51000.0
2014-04-04 12:40:00,9.7,9.7,9.67,9.67,165000.0,9.7,9.7,9.67,9.67,165000.0
2014-04-04 12:50:00,9.67,9.68,9.64,9.64,126000.0,9.67,9.68,9.64,9.64,126000.0
2014-04-04 13:00:00,9.65,9.67,9.63,9.66,153000.0,9.65,9.67,9.63,9.66,153000.0
2014-04-04 13:10:00,9.67,9.69,9.66,9.68,123000.0,9.67,9.69,9.66,9.68,123000.0
2014-04-04 13:20:00,9.68,9.68,9.65,9.65,72000.0,9.68,9.68,9.65,9.65,72000.0
2014-04-04 13:30:00,9.65,9.67,9.64,9.65,58500.0,9.65,9.67,9.64,9.65,58500.0
2014-04-04 13:40:00,9.66,9.66,9.64,9.66,69000.0,9.66,9.66,9.64,9.66,69000.0
2014-04-04 13:50:00,9.65,9.67,9.64,9.64,58500.0,9.65,9.67,9.64,9.64,58500.0
2014-04-04 14:00:00,9.64,9.65,9.62,9.63,160500.0,9.64,9.65,9.62,9.63,160500.0
2014-04-04 14:10:00,9.64,9.66,9.62,9.65,66000.0,9.64,9.66,9.62,9.65,66000.0
2014-04-04 14:20:00,9.65,9.66,9.64,9.65,117000.0,9.65,9.66,9.64,9.65,117000.0
2014-04-04 14:30:00,9.65,9.66,9.63,9.64,90000.0,9.65,9.66,9.63,9.64,90000.0
2014-04-04 14:40:00,9.65,9.65,9.63,9.65,97500.0,9.65,9.65,9.63,9.65,97500.0
2014-04-04 14:50:00,9.65,9.66,9.65,9.66,72000.0,9.65,9.66,9.65,9.66,72000.0
2014-04-04 15:00:00,9.66,9.66,9.65,9.65,142500.0,9.66,9.66,9.65,9.65,142500.0
2014-04-04 15:10:00,9.65,9.69,9.65,9.69,88500.0,9.65,9.69,9.65,9.69,88500.0
2014-04-04 15:20:00,9.68,9.69,9.67,9.68,69000.0,9.68,9.69,9.67,9.68,69000.0
2014-04-04 15:30:00,9.68,9.68,9.66,9.68,231000.0,9.68,9.68,9.66,9.68,231000.0
2014-04-04 15:40:00,9.68,9.69,9.67,9.67,520500.0,9.68,9.69,9.67,9.67,520500.0
2014-04-04 15:50:00,9.67,9.69,9.66,9.67,1228500.0,9.67,9.69,9.66,9.67,1228500.0
2014-04-07 09:30:00,9.64,9.65,9.61,9.63,241500.0,9.64,9.65,9.61,9.63,241500.0
2014-04-07 09:40:00,9.64,9.64,9.57,9.59,214500.0,9.64,9.64,9.57,9.59,214500.0
2014-04-07 09:50:00,9.6,9.6,9.58,9.6,186000.0,9.6,9.6,9.58,9.6,186000.0
2014-04-07 10:00:00,9.6,9.6,9.56,9.59,351000.0,9.6,9.6,9.56,9.59,351000.0
2014-04-07 10:10:00,9.59,9.6,9.58,9.6,567000.0,9.59,9.6,9.58,9.6,567000.0
2014-04-07 10:20:00,9.59,9.59,9.55,9.55,241500.0,9.59,9.59,9.55,9.55,241500.0
2014-04-07 10:30:00,9.55,9.56,9.53,9.54,168000.0,9.55,9.56,9.53,9.54,168000.0
2014-04-07 10:40:00,9.53,9.53,9.52,9.52,232500.0,9.53,9.53,9.52,9.52,232500.0
2014-04-07 10:50:00,9.52,9.53,9.51,9.51,124500.0,9.52,9.53,9.51,9.51,124500.0
2014-04-07 11:00:00,9.51,9.53,9.5,9.51,96000.0,9.51,9.53,9.5,9.51,96000.0
2014-04-07 11:10:00,9.51,9.52,9.5,9.5,195000.0,9.51,9.52,9.5,9.5,195000.0
2014-04-07 11:20:00,9.51,9.51,9.48,9.5,358500.0,9.51,9.51,9.48,9.5,358500.0
2014-04-07 11:30:00,9.5,9.55,9.49,9.55,484500.0,9.5,9.55,9.49,9.55,484500.0
2014-04-07 11:40:00,9.55,9.55,9.53,9.54,109500.0,9.55,9.55,9.53,9.54,109500.0
2014-04-07 11:50:00,9.54,9.54,9.53,9.54,64500.0,9.54,9.54,9.53,9.54,64500.0
2014-04-07 12:00:00,9.54,9.55,9.52,9.52,246000.0,9.54,9.55,9.52,9.52,246000.0
2014-04-07 12:10:00,9.53,9.53,9.51,9.51,234000.0,9.53,9.53,9.51,9.51,234000.0
2014-04-07 12:20:00,9.51,9.53,9.51,9.51,147000.0,9.51,9.53,9.51,9.51,147000.0
2014-04-07 12:30:00,9.51,9.54,9.51,9.54,123000.0,9.51,9.54,9.51,9.54,123000.0
2014-04-07 12:40:00,9.54,9.55,9.53,9.53,129000.0,9.54,9.55,9.53,9.53,129000.0
2014-04-07 12:50:00,9.54,9.55,9.54,9.54,94500.0,9.54,9.55,9.54,9.54,94500.0
2014-04-07 13:00:00,9.54,9.54,9.53,9.54,304500.0,9.54,9.54,9.53,9.54,304500.0
2014-04-07 13:10:00,9.54,9.54,9.53,9.54,187500.0,9.54,9.54,9.53,9.54,187500.0
2014-04-07 13:20:00,9.54,9.56,9.53,9.53,121500.0,9.54,9.56,9.53,9.53,121500.0
2014-04-07 13:30:00,9.54,9.54,9.53,9.53,718500.0,9.54,9.54,9.53,9.53,718500.0
2014-04-07 13:40:00,9.53,9.53,9.52,9.53,270000.0,9.53,9.53,9.52,9.53,270000.0
2014-04-07 13:50:00,9.53,9.53,9.52,9.53,279000.0,9.53,9.53,9.52,9.53,279000.0
2014-04-07 14:00:00,9.53,9.55,9.52,9.53,171000.0,9.53,9.55,9.52,9.53,171000.0
2014-04-07 14:10:00,9.53,9.53,9.51,9.52,139500.0,9.53,9.53,9.51,9.52,139500.0
2014-04-07 14:20:00,9.51,9.51,9.5,9.51,285000.0,9.51,9.51,9.5,9.51,285000.0
2014-04-07 14:30:00,9.51,9.52,9.5,9.51,159000.0,9.51,9.52,9.5,9.51,159000.0
2014-04-07 14:40:00,9.52,9.55,9.52,9.54,259500.0,9.52,9.55,9.52,9.54,259500.0
2014-04-07 14:50:00,9.55,9.56,9.54,9.54,114000.0,9.55,9.56,9.54,9.54,114000.0
2014-04-07 15:00:00,9.54,9.54,9.53,9.54,252000.0,9.54,9.54,9.53,9.54,252000.0
2014-04-07 15:10:00,9.54,9.57,9.53,9.57,205500.0,9.54,9.57,9.53,9.57,205500.0
2014-04-07 15:20:00,9.57,9.59,9.57,9.58,337500.0,9.57,9.59,9.57,9.58,337500.0
2014-04-07 15:30:00,9.58,9.58,9.55,9.55,205500.0,9.58,9.58,9.55,9.55,205500.0
2014-04-07 15:40:00,9.55,9.55,9.53,9.53,765000.0,9.55,9.55,9.53,9.53,765000.0
2014-04-07 15:50:00,9.53,9.54,9.53,9.53,687000.0,9.53,9.54,9.53,9.53,687000.0
2014-04-08 09:30:00,9.51,9.57,9.47,9.55,241500.0,9.51,9.57,9.47,9.55,241500.0
2014-04-08 09:40:00,9.56,9.59,9.56,9.58,51000.0,9.56,9.59,9.56,9.58,51000.0
2014-04-08 09:50:00,9.57,9.61,9.55,9.6,153000.0,9.57,9.61,9.55,9.6,153000.0
2014-04-08 10:00:00,9.6,9.62,9.59,9.61,94500.0,9.6,9.62,9.59,9.61,94500.0
2014-04-08 10:10:00,9.6,9.61,9.59,9.59,117000.0,9.6,9.61,9.59,9.59,117000.0
2014-04-08 10:20:00,9.59,9.59,9.54,9.54,82500.0,9.59,9.59,9.54,9.54,82500.0
2014-04-08 10:30:00,9.54,9.58,9.54,9.58,112500.0,9.54,9.58,9.54,9.58,112500.0
2014-04-08 10:40:00,9.58,9.59,9.56,9.57,241500.0,9.58,9.59,9.56,9.57,241500.0
2014-04-08 10:50:00,9.56,9.58,9.56,9.56,108000.0,9.56,9.58,9.56,9.56,108000.0
2014-04-08 11:00:00,9.57,9.59,9.57,9.58,169500.0,9.57,9.59,9.57,9.58,169500.0
2014-04-08 11:10:00,9.58,9.6,9.57,9.6,241500.0,9.58,9.6,9.57,9.6,241500.0
2014-04-08 11:20:00,9.59,9.59,9.57,9.57,189000.0,9.59,9.59,9.57,9.57,189000.0
2014-04-08 11:30:00,9.57,9.58,9.56,9.56,144000.0,9.57,9.58,9.56,9.56,144000.0
2014-04-08 11:40:00,9.56,9.57,9.56,9.56,84000.0,9.56,9.57,9.56,9.56,84000.0
2014-04-08 11:50:00,9.56,9.59,9.56,9.59,75000.0,9.56,9.59,9.56,9.59,75000.0
2014-04-08 12:00:00,9.58,9.59,9.57,9.57,75000.0,9.58,9.59,9.57,9.57,75000.0
2014-04-08 12:10:00,9.58,9.6,9.58,9.59,81000.0,9.58,9.6,9.58,9.59,81000.0
2014-04-08 12:20:00,9.59,9.59,9.58,9.59,406500.0,9.59,9.59,9.58,9.59,406500.0
2014-04-08 12:30:00,9.59,9.6,9.59,9.59,180000.0,9.59,9.6,9.59,9.59,180000.0
2014-04-08 12:40:00,9.59,9.59,9.57,9.58,105000.0,9.59,9.59,9.57,9.58,105000.0
2014-04-08 12:50:00,9.58,9.59,9.57,9.58,60000.0,9.58,9.59,9.57,9.58,60000.0
2014-04-08 13:00:00,9.58,9.58,9.56,9.56,39000.0,9.58,9.58,9.56,9.56,39000.0
2014-04-08 13:10:00,9.57,9.61,9.57,9.6,192000.0,9.57,9.61,9.57,9.6,192000.0
2014-04-08 13:20:00,9.62,9.64,9.62,9.63,103500.0,9.62,9.64,9.62,9.63,103500.0
2014-04-08 13:30:00,9.63,9.63,9.6,9.61,84000.0,9.63,9.63,9.6,9.61,84000.0
2014-04-08 13:40:00,9.61,9.62,9.6,9.62,58500.0,9.61,9.62,9.6,9.62,58500.0
2014-04-08 13:50:00,9.61,9.62,9.61,9.62,66000.0,9.61,9.62,9.61,9.62,66000.0
2014-04-08 14:00:00,9.62,9.62,9.59,9.59,234000.0,9.62,9.62,9.59,9.59,234000.0
2014-04-08 14:10:00,9.59,9.6,9.58,9.6,147000.0,9.59,9.6,9.58,9.6,147000.0
2014-04-08 14:20:00,9.59,9.6,9.59,9.59,186000.0,9.59,9.6,9.59,9.59,186000.0
2014-04-08 14:30:00,9.58,9.59,9.57,9.58,117000.0,9.58,9.59,9.57,9.58,117000.0
2014-04-08 14:40:00,9.58,9.6,9.58,9.6,100500.0,9.58,9.6,9.58,9.6,100500.0
2014-04-08 14:50:00,9.6,9.62,9.6,9.6,114000.0,9.6,9.62,9.6,9.6,114000.0
2014-04-08 15:00:00,9.6,9.6,9.59,9.6,126000.0,9.6,9.6,9.59,9.6,126000.0
2014-04-08 15:10:00,9.6,9.6,9.59,9.59,243000.0,9.6,9.6,9.59,9.59,243000.0
2014-04-08 15:20:00,9.6,9.62,9.59,9.61,151500.0,9.6,9.62,9.59,9.61,151500.0
2014-04-08 15:30:00,9.62,9.63,9.62,9.62,270000.0,9.62,9.63,9.62,9.62,270000.0
2014-04-08 15:40:00,9.62,9.62,9.6,9.61,231000.0,9.62,9.62,9.6,9.61,231000.0
2014-04-08 15:50:00,9.61,9.62,9.6,9.61,711000.0,9.61,9.62,9.6,9.61,711000.0
2014-04-09 09:30:00,9.64,9.67,9.62,9.66,195000.0,9.64,9.67,9.62,9.66,195000.0
2014-04-09 09:40:00,9.64,9.66,9.59,9.59,208500.0,9.64,9.66,9.59,9.59,208500.0
2014-04-09 09:50:00,9.59,9.64,9.57,9.63,190500.0,9.59,9.64,9.57,9.63,190500.0
2014-04-09 10:00:00,9.62,9.62,9.6,9.6,231000.0,9.62,9.62,9.6,9.6,231000.0
2014-04-09 10:10:00,9.59,9.63,9.59,9.63,169500.0,9.59,9.63,9.59,9.63,169500.0
2014-04-09 10:20:00,9.63,9.68,9.62,9.63,186000.0,9.63,9.68,9.62,9.63,186000.0
2014-04-09 10:30:00,9.63,9.64,9.6,9.6,124500.0,9.63,9.64,9.6,9.6,124500.0
2014-04-09 10:40:00,9.6,9.61,9.57,9.57,321000.0,9.6,9.61,9.57,9.57,321000.0
2014-04-09 10:50:00,9.58,9.6,9.58,9.6,99000.0,9.58,9.6,9.58,9.6,99000.0
2014-04-09 11:00:00,9.59,9.6,9.58,9.59,108000.0,9.59,9.6,9.58,9.59,108000.0
2014-04-09 11:10:00,9.6,9.6,9.59,9.59,117000.0,9.6,9.6,9.59,9.59,117000.0
2014-04-09 11:20:00,9.59,9.6,9.58,9.6,162000.0,9.59,9.6,9.58,9.6,162000.0
2014-04-09 11:30:00,9.59,9.61,9.59,9.6,138000.0,9.59,9.61,9.59,9.6,138000.0
2014-04-09 11:40:00,9.6,9.61,9.6,9.61,160500.0,9.6,9.61,9.6,9.61,160500.0
2014-04-09 11:50:00,9.61,9.62,9.61,9.62,55500.0,9.61,9.62,9.61,9.62,55500.0
2014-04-09 12:00:00,9.62,9.63,9.62,9.62,135000.0,9.62,9.63,9.62,9.62,135000.0
2014-04-09 12:10:00,9.61,9.63,9.61,9.63,46500.0,9.61,9.63,9.61,9.63,46500.0
2014-04-09 12:20:00,9.63,9.65,9.63,9.64,96000.0,9.63,9.65,9.63,9.64,96000.0
2014-04-09 12:30:00,9.64,9.64,9.63,9.63,216000.0,9.64,9.64,9.63,9.63,216000.0
2014-04-09 12:40:00,9.63,9.64,9.62,9.63,105000.0,9.63,9.64,9.62,9.63,105000.0
2014-04-09 12:50:00,9.62,9.62,9.61,9.62,48000.0,9.62,9.62,9.61,9.62,48000.0
2014-04-09 13:00:00,9.62,9.63,9.62,9.63,42000.0,9.62,9.63,9.62,9.63,42000.0
2014-04-09 13:10:00,9.63,9.64,9.62,9.63,36000.0,9.63,9.64,9.62,9.63,36000.0
2014-04-09 13:20:00,9.64,9.64,9.62,9.64,93000.0,9.64,9.64,9.62,9.64,93000.0
2014-04-09 13:30:00,9.64,9.64,9.63,9.64,37500.0,9.64,9.64,9.63,9.64,37500.0
2014-04-09 13:40:00,9.63,9.65,9.63,9.64,33000.0,9.63,9.65,9.63,9.64,33000.0
2014-04-09 13:50:00,9.64,9.64,9.62,9.63,48000.0,9.64,9.64,9.62,9.63,48000.0
2014-04-09 14:00:00,9.63,9.67,9.63,9.67,174000.0,9.63,9.67,9.63,9.67,174000.0
2014-04-09 14:10:00,9.66,9.67,9.66,9.66,247500.0,9.66,9.67,9.66,9.66,247500.0
2014-04-09 14:20:00,9.66,9.67,9.64,9.64,115500.0,9.66,9.67,9.64,9.64,115500.0
2014-04-09 14:30:00,9.65,9.66,9.65,9.66,57000.0,9.65,9.66,9.65,9.66,57000.0
2014-04-09 14:40:00,9.65,9.66,9.64,9.65,57000.0,9.65,9.66,9.64,9.65,57000.0
2014-04-09 14:50:00,9.66,9.66,9.65,9.65,181500.0,9.66,9.66,9.65,9.65,181500.0
2014-04-09 15:00:00,9.64,9.66,9.63,9.66,172500.0,9.64,9.66,9.63,9.66,172500.0
2014-04-09 15:10:00,9.66,9.66,9.65,9.66,76500.0,9.66,9.66,9.65,9.66,76500.0
2014-04-09 15:20:00,9.65,9.66,9.65,9.65,112500.0,9.65,9.66,9.65,9.65,112500.0
2014-04-09 15:30:00,9.66,9.67,9.65,9.66,277500.0,9.66,9.67,9.65,9.66,277500.0
2014-04-09 15:40:00,9.66,9.67,9.65,9.67,262500.0,9.66,9.67,9.65,9.67,262500.0
2014-04-09 15:50:00,9.67,9.67,9.65,9.66,564000.0,9.67,9.67,9.65,9.66,564000.0
2014-04-10 09:30:00,9.67,9.69,9.66,9.69,145500.0,9.67,9.69,9.66,9.69,145500.0
2014-04-10 09:40:00,9.71,9.72,9.69,9.71,99000.0,9.71,9.72,9.69,9.71,99000.0
2014-04-10 09:50:00,9.71,9.71,9.69,9.7,19500.0,9.71,9.71,9.69,9.7,19500.0
2014-04-10 10:00:00,9.69,9.7,9.67,9.67,109500.0,9.69,9.7,9.67,9.67,109500.0
2014-04-10 10:10:00,9.68,9.7,9.66,9.66,127500.0,9.68,9.7,9.66,9.66,127500.0
2014-04-10 10:20:00,9.65,9.66,9.63,9.65,76500.0,9.65,9.66,9.63,9.65,76500.0
2014-04-10 10:30:00,9.66,9.66,9.64,9.64,127500.0,9.66,9.66,9.64,9.64,127500.0
2014-04-10 10:40:00,9.65,9.66,9.64,9.65,135000.0,9.65,9.66,9.64,9.65,135000.0
2014-04-10 10:50:00,9.64,9.65,9.63,9.63,78000.0,9.64,9.65,9.63,9.63,78000.0
2014-04-10 11:00:00,9.63,9.63,9.6,9.61,193500.0,9.63,9.63,9.6,9.61,193500.0
2014-04-10 11:10:00,9.6,9.63,9.6,9.62,111000.0,9.6,9.63,9.6,9.62,111000.0
2014-04-10 11:20:00,9.62,9.63,9.58,9.58,81000.0,9.62,9.63,9.58,9.58,81000.0
2014-04-10 11:30:00,9.59,9.6,9.59,9.6,126000.0,9.59,9.6,9.59,9.6,126000.0
2014-04-10 11:40:00,9.6,9.61,9.59,9.59,105000.0,9.6,9.61,9.59,9.59,105000.0
2014-04-10 11:50:00,9.59,9.6,9.57,9.57,246000.0,9.59,9.6,9.57,9.57,246000.0
2014-04-10 12:00:00,9.57,9.58,9.55,9.55,93000.0,9.57,9.58,9.55,9.55,93000.0
2014-04-10 12:10:00,9.55,9.56,9.53,9.55,91500.0,9.55,9.56,9.53,9.55,91500.0
2014-04-10 12:20:00,9.56,9.56,9.55,9.56,69000.0,9.56,9.56,9.55,9.56,69000.0
2014-04-10 12:30:00,9.56,9.56,9.55,9.56,159000.0,9.56,9.56,9.55,9.56,159000.0
2014-04-10 12:40:00,9.56,9.57,9.54,9.55,142500.0,9.56,9.57,9.54,9.55,142500.0
2014-04-10 12:50:00,9.55,9.56,9.55,9.55,202500.0,9.55,9.56,9.55,9.55,202500.0
2014-04-10 13:00:00,9.54,9.57,9.54,9.56,91500.0,9.54,9.57,9.54,9.56,91500.0
2014-04-10 13:10:00,9.56,9.56,9.54,9.54,111000.0,9.56,9.56,9.54,9.54,111000.0
2014-04-10 13:20:00,9.54,9.54,9.53,9.54,130500.0,9.54,9.54,9.53,9.54,130500.0
2014-04-10 13:30:00,9.54,9.56,9.54,9.55,61500.0,9.54,9.56,9.54,9.55,61500.0
2014-04-10 13:40:00,9.55,9.56,9.54,9.55,93000.0,9.55,9.56,9.54,9.55,93000.0
2014-04-10 13:50:00,9.55,9.56,9.54,9.56,94500.0,9.55,9.56,9.54,9.56,94500.0
2014-04-10 14:00:00,9.56,9.56,9.56,9.56,99000.0,9.56,9.56,9.56,9.56,99000.0
2014-04-10 14:10:00,9.56,9.57,9.56,9.57,109500.0,9.56,9.57,9.56,9.57,109500.0
2014-04-10 14:20:00,9.57,9.57,9.54,9.55,100500.0,9.57,9.57,9.54,9.55,100500.0
2014-04-10 14:30:00,9.54,9.55,9.53,9.55,1296000.0,9.54,9.55,9.53,9.55,1296000.0
2014-04-10 14:40:00,9.55,9.55,9.53,9.53,549000.0,9.55,9.55,9.53,9.53,549000.0
2014-04-10 14:50:00,9.53,9.55,9.53,9.53,156000.0,9.53,9.55,9.53,9.53,156000.0
2014-04-10 15:00:00,9.53,9.53,9.5,9.5,528000.0,9.53,9.53,9.5,9.5,528000.0
2014-04-10 15:10:00,9.5,9.52,9.5,9.52,183000.0,9.5,9.52,9.5,9.52,183000.0
2014-04-10 15:20:00,9.52,9.53,9.5,9.52,408000.0,9.52,9.53,9.5,9.52,408000.0
2014-04-10 15:30:00,9.52,9.53,9.51,9.52,202500.0,9.52,9.53,9.51,9.52,202500.0
2014-04-10 15:40:00,9.52,9.54,9.51,9.54,328500.0,9.52,9.54,9.51,9.54,328500.0
2014-04-10 15:50:00,9.54,9.54,9.5,9.5,994500.0,9.54,9.54,9.5,9.5,994500.0
2014-04-11 09:30:00,9.43,9.5,9.41,9.49,1234500.0,9.43,9.5,9.41,9.49,1234500.0
2014-04-11 09:40:00,9.5,9.54,9.5,9.52,363000.0,9.5,9.54,9.5,9.52,363000.0
2014-04-11 09:50:00,9.52,9.53,9.48,9.5,226500.0,9.52,9.53,9.48,9.5,226500.0
2014-04-11 10:00:00,9.49,9.5,9.46,9.47,477000.0,9.49,9.5,9.46,9.47,477000.0
2014-04-11 10:10:00,9.47,9.48,9.45,9.47,372000.0,9.47,9.48,9.45,9.47,372000.0
2014-04-11 10:20:00,9.46,9.48,9.46,9.48,366000.0,9.46,9.48,9.46,9.48,366000.0
2014-04-11 10:30:00,9.48,9.5,9.47,9.5,280500.0,9.48,9.5,9.47,9.5,280500.0
2014-04-11 10:40:00,9.49,9.52,9.49,9.51,228000.0,9.49,9.52,9.49,9.51,228000.0
2014-04-11 10:50:00,9.51,9.57,9.5,9.56,84000.0,9.51,9.57,9.5,9.56,84000.0
2014-04-11 11:00:00,9.57,9.57,9.54,9.54,111000.0,9.57,9.57,9.54,9.54,111000.0
2014-04-11 11:10:00,9.55,9.57,9.54,9.57,43500.0,9.55,9.57,9.54,9.57,43500.0
2014-04-11 11:20:00,9.57,9.57,9.52,9.52,120000.0,9.57,9.57,9.52,9.52,120000.0
2014-04-11 11:30:00,9.52,9.54,9.51,9.52,118500.0,9.52,9.54,9.51,9.52,118500.0
2014-04-11 11:40:00,9.52,9.53,9.51,9.52,129000.0,9.52,9.53,9.51,9.52,129000.0
2014-04-11 11:50:00,9.52,9.52,9.5,9.5,265500.0,9.52,9.52,9.5,9.5,265500.0
2014-04-11 12:00:00,9.5,9.51,9.5,9.5,244500.0,9.5,9.51,9.5,9.5,244500.0
2014-04-11 12:10:00,9.5,9.51,9.48,9.51,100500.0,9.5,9.51,9.48,9.51,100500.0
2014-04-11 12:20:00,9.5,9.53,9.5,9.52,85500.0,9.5,9.53,9.5,9.52,85500.0
2014-04-11 12:30:00,9.52,9.53,9.51,9.52,64500.0,9.52,9.53,9.51,9.52,64500.0
2014-04-11 12:40:00,9.52,9.53,9.52,9.53,70500.0,9.52,9.53,9.52,9.53,70500.0
2014-04-11 12:50:00,9.53,9.53,9.51,9.53,93000.0,9.53,9.53,9.51,9.53,93000.0
2014-04-11 13:00:00,9.53,9.53,9.48,9.5,126000.0,9.53,9.53,9.48,9.5,126000.0
2014-04-11 13:10:00,9.49,9.51,9.49,9.49,105000.0,9.49,9.51,9.49,9.49,105000.0
2014-04-11 13:20:00,9.49,9.5,9.48,9.48,192000.0,9.49,9.5,9.48,9.48,192000.0
2014-04-11 13:30:00,9.48,9.5,9.48,9.5,171000.0,9.48,9.5,9.48,9.5,171000.0
2014-04-11 13:40:00,9.5,9.51,9.49,9.5,331500.0,9.5,9.51,9.49,9.5,331500.0
2014-04-11 13:50:00,9.5,9.51,9.49,9.49,382500.0,9.5,9.51,9.49,9.49,382500.0
2014-04-11 14:00:00,9.49,9.51,9.48,9.48,244500.0,9.49,9.51,9.48,9.48,244500.0
2014-04-11 14:10:00,9.48,9.49,9.47,9.47,130500.0,9.48,9.49,9.47,9.47,130500.0
2014-04-11 14:20:00,9.47,9.49,9.46,9.47,235500.0,9.47,9.49,9.46,9.47,235500.0
2014-04-11 14:30:00,9.47,9.48,9.46,9.46,187500.0,9.47,9.48,9.46,9.46,187500.0
2014-04-11 14:40:00,9.46,9.47,9.46,9.47,289500.0,9.46,9.47,9.46,9.47,289500.0
2014-04-11 14:50:00,9.47,9.49,9.46,9.48,331500.0,9.47,9.49,9.46,9.48,331500.0
2014-04-11 15:00:00,9.47,9.49,9.46,9.49,223500.0,9.47,9.49,9.46,9.49,223500.0
2014-04-11 15:10:00,9.49,9.5,9.47,9.47,276000.0,9.49,9.5,9.47,9.47,276000.0
2014-04-11 15:20:00,9.47,9.5,9.47,9.49,492000.0,9.47,9.5,9.47,9.49,492000.0
2014-04-11 15:30:00,9.49,9.49,9.48,9.48,226500.0,9.49,9.49,9.48,9.48,226500.0
2014-04-11 15:40:00,9.48,9.5,9.47,9.47,555000.0,9.48,9.5,9.47,9.47,555000.0
2014-04-11 15:50:00,9.47,9.47,9.45,9.46,1861500.0,9.47,9.47,9.45,9.46,1861500.0
2014-04-14 09:30:00,9.54,9.57,9.45,9.48,231000.0,9.54,9.57,9.45,9.48,231000.0
2014-04-14 09:40:00,9.48,9.48,9.43,9.43,73500.0,9.48,9.48,9.43,9.43,73500.0
2014-04-14 09:50:00,9.43,9.47,9.43,9.44,121500.0,9.43,9.47,9.43,9.44,121500.0
2014-04-14 10:00:00,9.44,9.47,9.44,9.46,222000.0,9.44,9.47,9.44,9.46,222000.0
2014-04-14 10:10:00,9.46,9.47,9.44,9.45,108000.0,9.46,9.47,9.44,9.45,108000.0
2014-04-14 10:20:00,9.44,9.45,9.44,9.44,207000.0,9.44,9.45,9.44,9.44,207000.0
2014-04-14 10:30:00,9.45,9.46,9.44,9.46,84000.0,9.45,9.46,9.44,9.46,84000.0
2014-04-14 10:40:00,9.46,9.49,9.46,9.49,280500.0,9.46,9.49,9.46,9.49,280500.0
2014-04-14 10:50:00,9.49,9.54,9.49,9.53,244500.0,9.49,9.54,9.49,9.53,244500.0
2014-04-14 11:00:00,9.52,9.53,9.51,9.52,70500.0,9.52,9.53,9.51,9.52,70500.0
2014-04-14 11:10:00,9.52,9.53,9.51,9.52,304500.0,9.52,9.53,9.51,9.52,304500.0
2014-04-14 11:20:00,9.51,9.53,9.51,9.52,147000.0,9.51,9.53,9.51,9.52,147000.0
2014-04-14 11:30:00,9.53,9.56,9.53,9.56,240000.0,9.53,9.56,9.53,9.56,240000.0
2014-04-14 11:40:00,9.55,9.55,9.53,9.53,120000.0,9.55,9.55,9.53,9.53,120000.0
2014-04-14 11:50:00,9.53,9.54,9.51,9.51,372000.0,9.53,9.54,9.51,9.51,372000.0
2014-04-14 12:00:00,9.51,9.53,9.51,9.51,313500.0,9.51,9.53,9.51,9.51,313500.0
2014-04-14 12:10:00,9.52,9.53,9.52,9.52,30000.0,9.52,9.53,9.52,9.52,30000.0
2014-04-14 12:20:00,9.52,9.53,9.51,9.52,118500.0,9.52,9.53,9.51,9.52,118500.0
2014-04-14 12:30:00,9.52,9.54,9.52,9.54,54000.0,9.52,9.54,9.52,9.54,54000.0
2014-04-14 12:40:00,9.54,9.54,9.53,9.54,39000.0,9.54,9.54,9.53,9.54,39000.0
2014-04-14 12:50:00,9.54,9.54,9.53,9.53,66000.0,9.54,9.54,9.53,9.53,66000.0
2014-04-14 13:00:00,9.53,9.54,9.53,9.54,27000.0,9.53,9.54,9.53,9.54,27000.0
2014-04-14 13:10:00,9.53,9.54,9.52,9.52,94500.0,9.53,9.54,9.52,9.52,94500.0
2014-04-14 13:20:00,9.52,9.53,9.51,9.53,129000.0,9.52,9.53,9.51,9.53,129000.0
2014-04-14 13:30:00,9.52,9.53,9.5,9.52,351000.0,9.52,9.53,9.5,9.52,351000.0
2014-04-14 13:40:00,9.52,9.53,9.5,9.51,39000.0,9.52,9.53,9.5,9.51,39000.0
2014-04-14 13:50:00,9.51,9.51,9.49,9.5,28500.0,9.51,9.51,9.49,9.5,28500.0
2014-04-14 14:00:00,9.5,9.53,9.49,9.52,162000.0,9.5,9.53,9.49,9.52,162000.0
2014-04-14 14:10:00,9.53,9.53,9.51,9.51,82500.0,9.53,9.53,9.51,9.51,82500.0
2014-04-14 14:20:00,9.51,9.51,9.49,9.49,100500.0,9.51,9.51,9.49,9.49,100500.0
2014-04-14 14:30:00,9.49,9.49,9.47,9.47,166500.0,9.49,9.49,9.47,9.47,166500.0
2014-04-14 14:40:00,9.47,9.49,9.46,9.49,168000.0,9.47,9.49,9.46,9.49,168000.0
2014-04-14 14:50:00,9.49,9.49,9.47,9.47,93000.0,9.49,9.49,9.47,9.47,93000.0
2014-04-14 15:00:00,9.47,9.47,9.45,9.46,157500.0,9.47,9.47,9.45,9.46,157500.0
2014-04-14 15:10:00,9.46,9.46,9.44,9.44,363000.0,9.46,9.46,9.44,9.44,363000.0
2014-04-14 15:20:00,9.44,9.47,9.44,9.47,234000.0,9.44,9.47,9.44,9.47,234000.0
2014-04-14 15:30:00,9.47,9.51,9.47,9.51,355500.0,9.47,9.51,9.47,9.51,355500.0
2014-04-14 15:40:00,9.51,9.52,9.49,9.51,201000.0,9.51,9.52,9.49,9.51,201000.0
2014-04-14 15:50:00,9.51,9.54,9.51,9.53,714000.0,9.51,9.54,9.51,9.53,714000.0
2014-04-15 09:30:00,9.56,9.6,9.48,9.59,285000.0,9.56,9.6,9.48,9.59,285000.0
2014-04-15 09:40:00,9.59,9.61,9.57,9.6,303000.0,9.59,9.61,9.57,9.6,303000.0
2014-04-15 09:50:00,9.6,9.62,9.58,9.61,220500.0,9.6,9.62,9.58,9.61,220500.0
2014-04-15 10:00:00,9.6,9.62,9.57,9.59,214500.0,9.6,9.62,9.57,9.59,214500.0
2014-04-15 10:10:00,9.58,9.58,9.54,9.55,201000.0,9.58,9.58,9.54,9.55,201000.0
2014-04-15 10:20:00,9.55,9.55,9.52,9.53,130500.0,9.55,9.55,9.52,9.53,130500.0
2014-04-15 10:30:00,9.52,9.55,9.5,9.53,130500.0,9.52,9.55,9.5,9.53,130500.0
2014-04-15 10:40:00,9.54,9.55,9.51,9.52,102000.0,9.54,9.55,9.51,9.52,102000.0
2014-04-15 10:50:00,9.53,9.54,9.49,9.51,124500.0,9.53,9.54,9.49,9.51,124500.0
2014-04-15 11:00:00,9.49,9.52,9.47,9.49,216000.0,9.49,9.52,9.47,9.49,216000.0
2014-04-15 11:10:00,9.48,9.5,9.47,9.49,112500.0,9.48,9.5,9.47,9.49,112500.0
2014-04-15 11:20:00,9.5,9.53,9.5,9.5,96000.0,9.5,9.53,9.5,9.5,96000.0
2014-04-15 11:30:00,9.5,9.51,9.49,9.5,63000.0,9.5,9.51,9.49,9.5,63000.0
2014-04-15 11:40:00,9.5,9.5,9.46,9.46,45000.0,9.5,9.5,9.46,9.46,45000.0
2014-04-15 11:50:00,9.45,9.46,9.44,9.45,112500.0,9.45,9.46,9.44,9.45,112500.0
2014-04-15 12:00:00,9.45,9.45,9.42,9.44,105000.0,9.45,9.45,9.42,9.44,105000.0
2014-04-15 12:10:00,9.43,9.45,9.42,9.44,78000.0,9.43,9.45,9.42,9.44,78000.0
2014-04-15 12:20:00,9.45,9.46,9.43,9.46,76500.0,9.45,9.46,9.43,9.46,76500.0
2014-04-15 12:30:00,9.45,9.46,9.43,9.43,103500.0,9.45,9.46,9.43,9.43,103500.0
2014-04-15 12:40:00,9.43,9.44,9.41,9.41,99000.0,9.43,9.44,9.41,9.41,99000.0
2014-04-15 12:50:00,9.41,9.43,9.41,9.42,97500.0,9.41,9.43,9.41,9.42,97500.0
2014-04-15 13:00:00,9.42,9.44,9.41,9.44,118500.0,9.42,9.44,9.41,9.44,118500.0
2014-04-15 13:10:00,9.44,9.45,9.42,9.44,57000.0,9.44,9.45,9.42,9.44,57000.0
2014-04-15 13:20:00,9.45,9.45,9.43,9.44,168000.0,9.45,9.45,9.43,9.44,168000.0
2014-04-15 13:30:00,9.44,9.48,9.44,9.46,133500.0,9.44,9.48,9.44,9.46,133500.0
2014-04-15 13:40:00,9.47,9.48,9.44,9.45,93000.0,9.47,9.48,9.44,9.45,93000.0
2014-04-15 13:50:00,9.45,9.5,9.45,9.49,54000.0,9.45,9.5,9.45,9.49,54000.0
2014-04-15 14:00:00,9.5,9.52,9.5,9.5,87000.0,9.5,9.52,9.5,9.5,87000.0
2014-04-15 14:10:00,9.5,9.51,9.48,9.48,106500.0,9.5,9.51,9.48,9.48,106500.0
2014-04-15 14:20:00,9.48,9.51,9.47,9.5,144000.0,9.48,9.51,9.47,9.5,144000.0
2014-04-15 14:30:00,9.49,9.53,9.49,9.53,94500.0,9.49,9.53,9.49,9.53,94500.0
2014-04-15 14:40:00,9.53,9.55,9.52,9.54,147000.0,9.53,9.55,9.52,9.54,147000.0
2014-04-15 14:50:00,9.54,9.55,9.52,9.53,102000.0,9.54,9.55,9.52,9.53,102000.0
2014-04-15 15:00:00,9.53,9.54,9.51,9.52,112500.0,9.53,9.54,9.51,9.52,112500.0
2014-04-15 15:10:00,9.52,9.55,9.52,9.55,241500.0,9.52,9.55,9.52,9.55,241500.0
2014-04-15 15:20:00,9.55,9.56,9.52,9.54,259500.0,9.55,9.56,9.52,9.54,259500.0
2014-04-15 15:30:00,9.54,9.54,9.53,9.54,159000.0,9.54,9.54,9.53,9.54,159000.0
2014-04-15 15:40:00,9.53,9.54,9.52,9.53,181500.0,9.53,9.54,9.52,9.53,181500.0
2014-04-15 15:50:00,9.54,9.54,9.51,9.52,769500.0,9.54,9.54,9.51,9.52,769500.0
2014-04-16 09:30:00,9.56,9.56,9.49,9.5,204000.0,9.56,9.56,9.49,9.5,204000.0
2014-04-16 09:40:00,9.5,9.52,9.47,9.47,198000.0,9.5,9.52,9.47,9.47,198000.0
2014-04-16 09:50:00,9.47,9.52,9.45,9.51,171000.0,9.47,9.52,9.45,9.51,171000.0
2014-04-16 10:00:00,9.49,9.51,9.48,9.49,100500.0,9.49,9.51,9.48,9.49,100500.0
2014-04-16 10:10:00,9.48,9.54,9.48,9.54,142500.0,9.48,9.54,9.48,9.54,142500.0
2014-04-16 10:20:00,9.54,9.55,9.51,9.54,213000.0,9.54,9.55,9.51,9.54,213000.0
2014-04-16 10:30:00,9.54,9.55,9.53,9.54,273000.0,9.54,9.55,9.53,9.54,273000.0
2014-04-16 10:40:00,9.54,9.54,9.51,9.53,121500.0,9.54,9.54,9.51,9.53,121500.0
2014-04-16 10:50:00,9.53,9.54,9.52,9.52,112500.0,9.53,9.54,9.52,9.52,112500.0
2014-04-16 11:00:00,9.52,9.53,9.51,9.52,55500.0,9.52,9.53,9.51,9.52,55500.0
2014-04-16 11:10:00,9.53,9.55,9.52,9.54,96000.0,9.53,9.55,9.52,9.54,96000.0
2014-04-16 11:20:00,9.54,9.56,9.53,9.54,100500.0,9.54,9.56,9.53,9.54,100500.0
2014-04-16 11:30:00,9.54,9.56,9.53,9.53,96000.0,9.54,9.56,9.53,9.53,96000.0
2014-04-16 11:40:00,9.53,9.54,9.52,9.54,85500.0,9.53,9.54,9.52,9.54,85500.0
2014-04-16 11:50:00,9.53,9.56,9.53,9.54,97500.0,9.53,9.56,9.53,9.54,97500.0
2014-04-16 12:00:00,9.55,9.57,9.55,9.56,162000.0,9.55,9.57,9.55,9.56,162000.0
2014-04-16 12:10:00,9.56,9.57,9.55,9.56,217500.0,9.56,9.57,9.55,9.56,217500.0
2014-04-16 12:20:00,9.56,9.59,9.56,9.58,136500.0,9.56,9.59,9.56,9.58,136500.0
2014-04-16 12:30:00,9.58,9.59,9.56,9.56,165000.0,9.58,9.59,9.56,9.56,165000.0
2014-04-16 12:40:00,9.56,9.57,9.56,9.56,207000.0,9.56,9.57,9.56,9.56,207000.0
2014-04-16 12:50:00,9.56,9.58,9.56,9.57,91500.0,9.56,9.58,9.56,9.57,91500.0
2014-04-16 13:00:00,9.57,9.57,9.55,9.56,183000.0,9.57,9.57,9.55,9.56,183000.0
2014-04-16 13:10:00,9.57,9.59,9.56,9.59,87000.0,9.57,9.59,9.56,9.59,87000.0
2014-04-16 13:20:00,9.59,9.61,9.59,9.59,226500.0,9.59,9.61,9.59,9.59,226500.0
2014-04-16 13:30:00,9.59,9.59,9.57,9.59,105000.0,9.59,9.59,9.57,9.59,105000.0
2014-04-16 13:40:00,9.59,9.59,9.58,9.59,81000.0,9.59,9.59,9.58,9.59,81000.0
2014-04-16 13:50:00,9.59,9.59,9.58,9.58,97500.0,9.59,9.59,9.58,9.58,97500.0
2014-04-16 14:00:00,9.58,9.58,9.57,9.57,112500.0,9.58,9.58,9.57,9.57,112500.0
2014-04-16 14:10:00,9.58,9.59,9.56,9.57,204000.0,9.58,9.59,9.56,9.57,204000.0
2014-04-16 14:20:00,9.58,9.59,9.57,9.59,69000.0,9.58,9.59,9.57,9.59,69000.0
2014-04-16 14:30:00,9.59,9.61,9.59,9.61,111000.0,9.59,9.61,9.59,9.61,111000.0
2014-04-16 14:40:00,9.61,9.62,9.6,9.61,108000.0,9.61,9.62,9.6,9.61,108000.0
2014-04-16 14:50:00,9.62,9.63,9.61,9.61,162000.0,9.62,9.63,9.61,9.61,162000.0
2014-04-16 15:00:00,9.61,9.62,9.61,9.62,402000.0,9.61,9.62,9.61,9.62,402000.0
2014-04-16 15:10:00,9.62,9.64,9.62,9.63,150000.0,9.62,9.64,9.62,9.63,150000.0
2014-04-16 15:20:00,9.62,9.64,9.62,9.63,148500.0,9.62,9.64,9.62,9.63,148500.0
2014-04-16 15:30:00,9.64,9.64,9.63,9.64,196500.0,9.64,9.64,9.63,9.64,196500.0
2014-04-16 15:40:00,9.64,9.65,9.63,9.63,231000.0,9.64,9.65,9.63,9.63,231000.0
2014-04-16 15:50:00,9.63,9.64,9.63,9.64,1128000.0,9.63,9.64,9.63,9.64,1128000.0
2014-04-17 09:30:00,9.68,9.83,9.64,9.74,1407000.0,9.68,9.83,9.64,9.74,1407000.0
2014-04-17 09:40:00,9.74,9.83,9.73,9.82,529500.0,9.74,9.83,9.73,9.82,529500.0
2014-04-17 09:50:00,9.83,9.85,9.76,9.82,538500.0,9.83,9.85,9.76,9.82,538500.0
2014-04-17 10:00:00,9.82,9.82,9.75,9.79,523500.0,9.82,9.82,9.75,9.79,523500.0
2014-04-17 10:10:00,9.79,9.86,9.79,9.83,565500.0,9.79,9.86,9.79,9.83,565500.0
2014-04-17 10:20:00,9.82,9.84,9.81,9.84,381000.0,9.82,9.84,9.81,9.84,381000.0
2014-04-17 10:30:00,9.83,9.84,9.78,9.8,249000.0,9.83,9.84,9.78,9.8,249000.0
2014-04-17 10:40:00,9.81,9.81,9.77,9.79,144000.0,9.81,9.81,9.77,9.79,144000.0
2014-04-17 10:50:00,9.78,9.81,9.77,9.8,211500.0,9.78,9.81,9.77,9.8,211500.0
2014-04-17 11:00:00,9.8,9.82,9.79,9.82,196500.0,9.8,9.82,9.79,9.82,196500.0
2014-04-17 11:10:00,9.82,9.82,9.8,9.81,204000.0,9.82,9.82,9.8,9.81,204000.0
2014-04-17 11:20:00,9.81,9.82,9.8,9.8,138000.0,9.81,9.82,9.8,9.8,138000.0
2014-04-17 11:30:00,9.8,9.81,9.77,9.77,106500.0,9.8,9.81,9.77,9.77,106500.0
2014-04-17 11:40:00,9.76,9.78,9.76,9.77,495000.0,9.76,9.78,9.76,9.77,495000.0
2014-04-17 11:50:00,9.77,9.78,9.77,9.77,165000.0,9.77,9.78,9.77,9.77,165000.0
2014-04-17 12:00:00,9.76,9.77,9.75,9.76,130500.0,9.76,9.77,9.75,9.76,130500.0
2014-04-17 12:10:00,9.76,9.76,9.73,9.73,76500.0,9.76,9.76,9.73,9.73,76500.0
2014-04-17 12:20:00,9.73,9.75,9.72,9.74,78000.0,9.73,9.75,9.72,9.74,78000.0
2014-04-17 12:30:00,9.73,9.73,9.72,9.73,57000.0,9.73,9.73,9.72,9.73,57000.0
2014-04-17 12:40:00,9.74,9.74,9.73,9.74,90000.0,9.74,9.74,9.73,9.74,90000.0
2014-04-17 12:50:00,9.74,9.75,9.74,9.74,42000.0,9.74,9.75,9.74,9.74,42000.0
2014-04-17 13:00:00,9.74,9.76,9.73,9.74,70500.0,9.74,9.76,9.73,9.74,70500.0
2014-04-17 13:10:00,9.75,9.77,9.75,9.77,223500.0,9.75,9.77,9.75,9.77,223500.0
2014-04-17 13:20:00,9.77,9.77,9.74,9.74,150000.0,9.77,9.77,9.74,9.74,150000.0
2014-04-17 13:30:00,9.74,9.76,9.74,9.75,112500.0,9.74,9.76,9.74,9.75,112500.0
2014-04-17 13:40:00,9.75,9.76,9.74,9.76,220500.0,9.75,9.76,9.74,9.76,220500.0
2014-04-17 13:50:00,9.76,9.79,9.76,9.78,147000.0,9.76,9.79,9.76,9.78,147000.0
2014-04-17 14:00:00,9.78,9.79,9.77,9.78,177000.0,9.78,9.79,9.77,9.78,177000.0
2014-04-17 14:10:00,9.79,9.79,9.78,9.79,97500.0,9.79,9.79,9.78,9.79,97500.0
2014-04-17 14:20:00,9.79,9.8,9.79,9.8,117000.0,9.79,9.8,9.79,9.8,117000.0
2014-04-17 14:30:00,9.8,9.8,9.79,9.79,219000.0,9.8,9.8,9.79,9.79,219000.0
2014-04-17 14:40:00,9.79,9.8,9.79,9.79,138000.0,9.79,9.8,9.79,9.79,138000.0
2014-04-17 14:50:00,9.79,9.79,9.78,9.79,153000.0,9.79,9.79,9.78,9.79,153000.0
2014-04-17 15:00:00,9.79,9.81,9.79,9.81,262500.0,9.79,9.81,9.79,9.81,262500.0
2014-04-17 15:10:00,9.81,9.83,9.81,9.81,319500.0,9.81,9.83,9.81,9.81,319500.0
2014-04-17 15:20:00,9.81,9.81,9.79,9.79,286500.0,9.81,9.81,9.79,9.79,286500.0
2014-04-17 15:30:00,9.79,9.79,9.77,9.78,247500.0,9.79,9.79,9.77,9.78,247500.0
2014-04-17 15:40:00,9.78,9.78,9.77,9.78,414000.0,9.78,9.78,9.77,9.78,414000.0
2014-04-17 15:50:00,9.77,9.79,9.76,9.77,894000.0,9.77,9.79,9.76,9.77,894000.0
2014-04-21 09:30:00,9.8,9.83,9.77,9.78,345000.0,9.8,9.83,9.77,9.78,345000.0
2014-04-21 09:40:00,9.78,9.8,9.77,9.77,252000.0,9.78,9.8,9.77,9.77,252000.0
2014-04-21 09:50:00,9.77,9.79,9.76,9.78,126000.0,9.77,9.79,9.76,9.78,126000.0
2014-04-21 10:00:00,9.79,9.8,9.78,9.78,162000.0,9.79,9.8,9.78,9.78,162000.0
2014-04-21 10:10:00,9.78,9.79,9.76,9.76,285000.0,9.78,9.79,9.76,9.76,285000.0
2014-04-21 10:20:00,9.76,9.78,9.76,9.76,67500.0,9.76,9.78,9.76,9.76,67500.0
2014-04-21 10:30:00,9.77,9.77,9.75,9.76,513000.0,9.77,9.77,9.75,9.76,513000.0
2014-04-21 10:40:00,9.75,9.78,9.75,9.78,283500.0,9.75,9.78,9.75,9.78,283500.0
2014-04-21 10:50:00,9.78,9.8,9.78,9.79,175500.0,9.78,9.8,9.78,9.79,175500.0
2014-04-21 11:00:00,9.79,9.81,9.78,9.81,157500.0,9.79,9.81,9.78,9.81,157500.0
2014-04-21 11:10:00,9.82,9.85,9.8,9.85,238500.0,9.82,9.85,9.8,9.85,238500.0
2014-04-21 11:20:00,9.84,9.86,9.84,9.85,202500.0,9.84,9.86,9.84,9.85,202500.0
2014-04-21 11:30:00,9.85,9.85,9.84,9.85,103500.0,9.85,9.85,9.84,9.85,103500.0
2014-04-21 11:40:00,9.86,9.86,9.82,9.82,99000.0,9.86,9.86,9.82,9.82,99000.0
2014-04-21 11:50:00,9.81,9.83,9.81,9.83,370500.0,9.81,9.83,9.81,9.83,370500.0
2014-04-21 12:00:00,9.83,9.86,9.82,9.86,283500.0,9.83,9.86,9.82,9.86,283500.0
2014-04-21 12:10:00,9.86,9.86,9.83,9.83,82500.0,9.86,9.86,9.83,9.83,82500.0
2014-04-21 12:20:00,9.83,9.83,9.8,9.82,156000.0,9.83,9.83,9.8,9.82,156000.0
2014-04-21 12:30:00,9.82,9.84,9.81,9.83,313500.0,9.82,9.84,9.81,9.83,313500.0
2014-04-21 12:40:00,9.83,9.86,9.83,9.86,228000.0,9.83,9.86,9.83,9.86,228000.0
2014-04-21 12:50:00,9.86,9.86,9.85,9.85,52500.0,9.86,9.86,9.85,9.85,52500.0
2014-04-21 13:00:00,9.85,9.85,9.83,9.84,102000.0,9.85,9.85,9.83,9.84,102000.0
2014-04-21 13:10:00,9.84,9.84,9.82,9.84,363000.0,9.84,9.84,9.82,9.84,363000.0
2014-04-21 13:20:00,9.83,9.84,9.83,9.84,49500.0,9.83,9.84,9.83,9.84,49500.0
2014-04-21 13:30:00,9.84,9.85,9.83,9.83,90000.0,9.84,9.85,9.83,9.83,90000.0
2014-04-21 13:40:00,9.84,9.85,9.83,9.85,54000.0,9.84,9.85,9.83,9.85,54000.0
2014-04-21 13:50:00,9.85,9.85,9.84,9.85,70500.0,9.85,9.85,9.84,9.85,70500.0
2014-04-21 14:00:00,9.85,9.86,9.85,9.86,90000.0,9.85,9.86,9.85,9.86,90000.0
2014-04-21 14:10:00,9.86,9.86,9.84,9.85,93000.0,9.86,9.86,9.84,9.85,93000.0
2014-04-21 14:20:00,9.85,9.86,9.85,9.86,106500.0,9.85,9.86,9.85,9.86,106500.0
2014-04-21 14:30:00,9.86,9.86,9.85,9.86,172500.0,9.86,9.86,9.85,9.86,172500.0
2014-04-21 14:40:00,9.86,9.87,9.86,9.87,168000.0,9.86,9.87,9.86,9.87,168000.0
2014-04-21 14:50:00,9.87,9.88,9.87,9.88,190500.0,9.87,9.88,9.87,9.88,190500.0
2014-04-21 15:00:00,9.88,9.88,9.87,9.87,247500.0,9.88,9.88,9.87,9.87,247500.0
2014-04-21 15:10:00,9.87,9.88,9.87,9.87,246000.0,9.87,9.88,9.87,9.87,246000.0
2014-04-21 15:20:00,9.87,9.87,9.85,9.87,220500.0,9.87,9.87,9.85,9.87,220500.0
2014-04-21 15:30:00,9.86,9.87,9.86,9.87,207000.0,9.86,9.87,9.86,9.87,207000.0
2014-04-21 15:40:00,9.87,9.87,9.85,9.85,240000.0,9.87,9.87,9.85,9.85,240000.0
2014-04-21 15:50:00,9.85,9.87,9.85,9.87,639000.0,9.85,9.87,9.85,9.87,639000.0
2014-04-22 09:30:00,9.83,9.95,9.82,9.94,355500.0,9.83,9.95,9.82,9.94,355500.0
2014-04-22 09:40:00,9.93,9.94,9.84,9.85,372000.0,9.93,9.94,9.84,9.85,372000.0
2014-04-22 09:50:00,9.85,9.86,9.83,9.84,435000.0,9.85,9.86,9.83,9.84,435000.0
2014-04-22 10:00:00,9.85,9.89,9.84,9.87,433500.0,9.85,9.89,9.84,9.87,433500.0
2014-04-22 10:10:00,9.88,9.91,9.87,9.88,204000.0,9.88,9.91,9.87,9.88,204000.0
2014-04-22 10:20:00,9.88,9.91,9.86,9.87,457500.0,9.88,9.91,9.86,9.87,457500.0
2014-04-22 10:30:00,9.87,9.88,9.86,9.87,141000.0,9.87,9.88,9.86,9.87,141000.0
2014-04-22 10:40:00,9.88,9.88,9.87,9.87,106500.0,9.88,9.88,9.87,9.87,106500.0
2014-04-22 10:50:00,9.87,9.88,9.87,9.88,168000.0,9.87,9.88,9.87,9.88,168000.0
2014-04-22 11:00:00,9.88,9.92,9.87,9.92,238500.0,9.88,9.92,9.87,9.92,238500.0
2014-04-22 11:10:00,9.92,9.92,9.9,9.92,192000.0,9.92,9.92,9.9,9.92,192000.0
2014-04-22 11:20:00,9.92,9.94,9.92,9.93,393000.0,9.92,9.94,9.92,9.93,393000.0
2014-04-22 11:30:00,9.93,9.96,9.93,9.96,147000.0,9.93,9.96,9.93,9.96,147000.0
2014-04-22 11:40:00,9.96,9.96,9.94,9.94,133500.0,9.96,9.96,9.94,9.94,133500.0
2014-04-22 11:50:00,9.94,9.94,9.9,9.9,72000.0,9.94,9.94,9.9,9.9,72000.0
2014-04-22 12:00:00,9.9,9.91,9.9,9.91,31500.0,9.9,9.91,9.9,9.91,31500.0
2014-04-22 12:10:00,9.91,9.92,9.9,9.91,150000.0,9.91,9.92,9.9,9.91,150000.0
2014-04-22 12:20:00,9.91,9.92,9.89,9.91,88500.0,9.91,9.92,9.89,9.91,88500.0
2014-04-22 12:30:00,9.91,9.91,9.89,9.9,57000.0,9.91,9.91,9.89,9.9,57000.0
2014-04-22 12:40:00,9.9,9.92,9.9,9.92,49500.0,9.9,9.92,9.9,9.92,49500.0
2014-04-22 12:50:00,9.92,9.92,9.91,9.92,114000.0,9.92,9.92,9.91,9.92,114000.0
2014-04-22 13:00:00,9.92,9.93,9.91,9.92,75000.0,9.92,9.93,9.91,9.92,75000.0
2014-04-22 13:10:00,9.91,9.91,9.9,9.91,147000.0,9.91,9.91,9.9,9.91,147000.0
2014-04-22 13:20:00,9.91,9.93,9.91,9.92,138000.0,9.91,9.93,9.91,9.92,138000.0
2014-04-22 13:30:00,9.91,9.92,9.91,9.92,108000.0,9.91,9.92,9.91,9.92,108000.0
2014-04-22 13:40:00,9.91,9.92,9.91,9.92,37500.0,9.91,9.92,9.91,9.92,37500.0
2014-04-22 13:50:00,9.91,9.92,9.9,9.9,82500.0,9.91,9.92,9.9,9.9,82500.0
2014-04-22 14:00:00,9.89,9.89,9.89,9.89,33000.0,9.89,9.89,9.89,9.89,33000.0
2014-04-22 14:10:00,9.89,9.9,9.88,9.9,120000.0,9.89,9.9,9.88,9.9,120000.0
2014-04-22 14:20:00,9.9,9.9,9.87,9.89,492000.0,9.9,9.9,9.87,9.89,492000.0
2014-04-22 14:30:00,9.89,9.9,9.89,9.9,54000.0,9.89,9.9,9.89,9.9,54000.0
2014-04-22 14:40:00,9.9,9.9,9.89,9.89,58500.0,9.9,9.9,9.89,9.89,58500.0
2014-04-22 14:50:00,9.89,9.9,9.88,9.88,112500.0,9.89,9.9,9.88,9.88,112500.0
2014-04-22 15:00:00,9.89,9.89,9.87,9.87,100500.0,9.89,9.89,9.87,9.87,100500.0
2014-04-22 15:10:00,9.87,9.89,9.87,9.88,247500.0,9.87,9.89,9.87,9.88,247500.0
2014-04-22 15:20:00,9.87,9.88,9.87,9.88,124500.0,9.87,9.88,9.87,9.88,124500.0
2014-04-22 15:30:00,9.88,9.89,9.87,9.87,157500.0,9.88,9.89,9.87,9.87,157500.0
2014-04-22 15:40:00,9.87,9.87,9.86,9.87,211500.0,9.87,9.87,9.86,9.87,211500.0
2014-04-22 15:50:00,9.87,9.88,9.86,9.87,523500.0,9.87,9.88,9.86,9.87,523500.0
2014-04-23 09:30:00,9.89,9.95,9.86,9.87,210000.0,9.89,9.95,9.86,9.87,210000.0
2014-04-23 09:40:00,9.89,9.9,9.83,9.83,135000.0,9.89,9.9,9.83,9.83,135000.0
2014-04-23 09:50:00,9.82,9.84,9.82,9.84,148500.0,9.82,9.84,9.82,9.84,148500.0
2014-04-23 10:00:00,9.85,9.86,9.84,9.84,379500.0,9.85,9.86,9.84,9.84,379500.0
2014-04-23 10:10:00,9.84,9.87,9.83,9.87,256500.0,9.84,9.87,9.83,9.87,256500.0
2014-04-23 10:20:00,9.87,9.88,9.87,9.87,189000.0,9.87,9.88,9.87,9.87,189000.0
2014-04-23 10:30:00,9.87,9.88,9.86,9.88,286500.0,9.87,9.88,9.86,9.88,286500.0
2014-04-23 10:40:00,9.88,9.89,9.88,9.89,126000.0,9.88,9.89,9.88,9.89,126000.0
2014-04-23 10:50:00,9.89,9.89,9.87,9.88,133500.0,9.89,9.89,9.87,9.88,133500.0
2014-04-23 11:00:00,9.88,9.89,9.87,9.87,126000.0,9.88,9.89,9.87,9.87,126000.0
2014-04-23 11:10:00,9.87,9.89,9.87,9.89,178500.0,9.87,9.89,9.87,9.89,178500.0
2014-04-23 11:20:00,9.88,9.89,9.86,9.89,132000.0,9.88,9.89,9.86,9.89,132000.0
2014-04-23 11:30:00,9.88,9.9,9.88,9.9,127500.0,9.88,9.9,9.88,9.9,127500.0
2014-04-23 11:40:00,9.9,9.9,9.87,9.87,136500.0,9.9,9.9,9.87,9.87,136500.0
2014-04-23 11:50:00,9.87,9.9,9.87,9.9,76500.0,9.87,9.9,9.87,9.9,76500.0
2014-04-23 12:00:00,9.9,9.9,9.88,9.88,124500.0,9.9,9.9,9.88,9.88,124500.0
2014-04-23 12:10:00,9.88,9.88,9.87,9.88,108000.0,9.88,9.88,9.87,9.88,108000.0
2014-04-23 12:20:00,9.87,9.88,9.87,9.88,144000.0,9.87,9.88,9.87,9.88,144000.0
2014-04-23 12:30:00,9.88,9.89,9.87,9.87,100500.0,9.88,9.89,9.87,9.87,100500.0
2014-04-23 12:40:00,9.87,9.88,9.86,9.88,286500.0,9.87,9.88,9.86,9.88,286500.0
2014-04-23 12:50:00,9.88,9.89,9.87,9.88,157500.0,9.88,9.89,9.87,9.88,157500.0
2014-04-23 13:00:00,9.88,9.89,9.87,9.87,124500.0,9.88,9.89,9.87,9.87,124500.0
2014-04-23 13:10:00,9.87,9.88,9.86,9.87,211500.0,9.87,9.88,9.86,9.87,211500.0
2014-04-23 13:20:00,9.87,9.89,9.87,9.87,111000.0,9.87,9.89,9.87,9.87,111000.0
2014-04-23 13:30:00,9.87,9.88,9.87,9.87,166500.0,9.87,9.88,9.87,9.87,166500.0
2014-04-23 13:40:00,9.87,9.88,9.86,9.86,124500.0,9.87,9.88,9.86,9.86,124500.0
2014-04-23 13:50:00,9.88,9.88,9.87,9.88,55500.0,9.88,9.88,9.87,9.88,55500.0
2014-04-23 14:00:00,9.87,9.88,9.85,9.86,82500.0,9.87,9.88,9.85,9.86,82500.0
2014-04-23 14:10:00,9.86,9.87,9.86,9.87,243000.0,9.86,9.87,9.86,9.87,243000.0
2014-04-23 14:20:00,9.87,9.88,9.86,9.88,196500.0,9.87,9.88,9.86,9.88,196500.0
2014-04-23 14:30:00,9.88,9.88,9.86,9.87,187500.0,9.88,9.88,9.86,9.87,187500.0
2014-04-23 14:40:00,9.87,9.88,9.87,9.87,196500.0,9.87,9.88,9.87,9.87,196500.0
2014-04-23 14:50:00,9.87,9.88,9.87,9.87,228000.0,9.87,9.88,9.87,9.87,228000.0
2014-04-23 15:00:00,9.87,9.88,9.87,9.87,274500.0,9.87,9.88,9.87,9.87,274500.0
2014-04-23 15:10:00,9.87,9.89,9.87,9.88,312000.0,9.87,9.89,9.87,9.88,312000.0
2014-04-23 15:20:00,9.88,9.89,9.87,9.87,369000.0,9.88,9.89,9.87,9.87,369000.0
2014-04-23 15:30:00,9.88,9.88,9.87,9.87,661500.0,9.88,9.88,9.87,9.87,661500.0
2014-04-23 15:40:00,9.87,9.88,9.87,9.88,439500.0,9.87,9.88,9.87,9.88,439500.0
2014-04-23 15:50:00,9.88,9.88,9.86,9.87,1159500.0,9.88,9.88,9.86,9.87,1159500.0
2014-04-24 09:30:00,9.71,9.83,9.55,9.66,2932500.0,9.71,9.83,9.55,9.66,2932500.0
2014-04-24 09:40:00,9.7,9.82,9.67,9.73,936000.0,9.7,9.82,9.67,9.73,936000.0
2014-04-24 09:50:00,9.73,9.86,9.67,9.67,2617500.0,9.73,9.86,9.67,9.67,2617500.0
2014-04-24 10:00:00,9.67,9.72,9.65,9.66,874500.0,9.67,9.72,9.65,9.66,874500.0
2014-04-24 10:10:00,9.66,9.7,9.64,9.68,811500.0,9.66,9.7,9.64,9.68,811500.0
2014-04-24 10:20:00,9.68,9.71,9.66,9.71,480000.0,9.68,9.71,9.66,9.71,480000.0
2014-04-24 10:30:00,9.69,9.71,9.69,9.7,325500.0,9.69,9.71,9.69,9.7,325500.0
2014-04-24 10:40:00,9.71,9.73,9.7,9.71,309000.0,9.71,9.73,9.7,9.71,309000.0
2014-04-24 10:50:00,9.72,9.76,9.7,9.74,258000.0,9.72,9.76,9.7,9.74,258000.0
2014-04-24 11:00:00,9.72,9.76,9.71,9.72,378000.0,9.72,9.76,9.71,9.72,378000.0
2014-04-24 11:10:00,9.73,9.75,9.73,9.75,399000.0,9.73,9.75,9.73,9.75,399000.0
2014-04-24 11:20:00,9.75,9.77,9.74,9.77,361500.0,9.75,9.77,9.74,9.77,361500.0
2014-04-24 11:30:00,9.77,9.78,9.76,9.78,307500.0,9.77,9.78,9.76,9.78,307500.0
2014-04-24 11:40:00,9.78,9.79,9.73,9.76,352500.0,9.78,9.79,9.73,9.76,352500.0
2014-04-24 11:50:00,9.76,9.8,9.73,9.8,175500.0,9.76,9.8,9.73,9.8,175500.0
2014-04-24 12:00:00,9.79,9.8,9.79,9.8,484500.0,9.79,9.8,9.79,9.8,484500.0
2014-04-24 12:10:00,9.8,9.83,9.8,9.82,307500.0,9.8,9.83,9.8,9.82,307500.0
2014-04-24 12:20:00,9.82,9.82,9.79,9.81,309000.0,9.82,9.82,9.79,9.81,309000.0
2014-04-24 12:30:00,9.81,9.83,9.81,9.82,555000.0,9.81,9.83,9.81,9.82,555000.0
2014-04-24 12:40:00,9.82,9.83,9.81,9.82,205500.0,9.82,9.83,9.81,9.82,205500.0
2014-04-24 12:50:00,9.83,9.84,9.81,9.83,249000.0,9.83,9.84,9.81,9.83,249000.0
2014-04-24 13:00:00,9.83,9.84,9.83,9.84,169500.0,9.83,9.84,9.83,9.84,169500.0
2014-04-24 13:10:00,9.84,9.84,9.83,9.83,258000.0,9.84,9.84,9.83,9.83,258000.0
2014-04-24 13:20:00,9.83,9.83,9.82,9.82,141000.0,9.83,9.83,9.82,9.82,141000.0
2014-04-24 13:30:00,9.82,9.82,9.78,9.79,667500.0,9.82,9.82,9.78,9.79,667500.0
2014-04-24 13:40:00,9.78,9.8,9.75,9.76,213000.0,9.78,9.8,9.75,9.76,213000.0
2014-04-24 13:50:00,9.75,9.78,9.69,9.7,348000.0,9.75,9.78,9.69,9.7,348000.0
2014-04-24 14:00:00,9.7,9.76,9.7,9.75,375000.0,9.7,9.76,9.7,9.75,375000.0
2014-04-24 14:10:00,9.75,9.77,9.73,9.77,181500.0,9.75,9.77,9.73,9.77,181500.0
2014-04-24 14:20:00,9.77,9.78,9.75,9.76,310500.0,9.77,9.78,9.75,9.76,310500.0
2014-04-24 14:30:00,9.76,9.79,9.74,9.79,190500.0,9.76,9.79,9.74,9.79,190500.0
2014-04-24 14:40:00,9.79,9.81,9.79,9.8,151500.0,9.79,9.81,9.79,9.8,151500.0
2014-04-24 14:50:00,9.81,9.82,9.8,9.81,232500.0,9.81,9.82,9.8,9.81,232500.0
2014-04-24 15:00:00,9.8,9.83,9.8,9.82,463500.0,9.8,9.83,9.8,9.82,463500.0
2014-04-24 15:10:00,9.82,9.84,9.82,9.84,427500.0,9.82,9.84,9.82,9.84,427500.0
2014-04-24 15:20:00,9.84,9.85,9.84,9.85,615000.0,9.84,9.85,9.84,9.85,615000.0
2014-04-24 15:30:00,9.85,9.85,9.8,9.81,423000.0,9.85,9.85,9.8,9.81,423000.0
2014-04-24 15:40:00,9.81,9.82,9.8,9.82,639000.0,9.81,9.82,9.8,9.82,639000.0
2014-04-24 15:50:00,9.82,9.85,9.82,9.85,1294500.0,9.82,9.85,9.82,9.85,1294500.0
2014-04-25 09:30:00,9.83,9.83,9.8,9.81,340500.0,9.83,9.83,9.8,9.81,340500.0
2014-04-25 09:40:00,9.8,9.8,9.73,9.76,351000.0,9.8,9.8,9.73,9.76,351000.0
2014-04-25 09:50:00,9.75,9.76,9.7,9.73,366000.0,9.75,9.76,9.7,9.73,366000.0
2014-04-25 10:00:00,9.74,9.75,9.71,9.75,390000.0,9.74,9.75,9.71,9.75,390000.0
2014-04-25 10:10:00,9.74,9.82,9.73,9.81,430500.0,9.74,9.82,9.73,9.81,430500.0
2014-04-25 10:20:00,9.82,9.82,9.79,9.79,157500.0,9.82,9.82,9.79,9.79,157500.0
2014-04-25 10:30:00,9.79,9.79,9.77,9.78,208500.0,9.79,9.79,9.77,9.78,208500.0
2014-04-25 10:40:00,9.78,9.81,9.78,9.81,180000.0,9.78,9.81,9.78,9.81,180000.0
2014-04-25 10:50:00,9.8,9.82,9.79,9.8,183000.0,9.8,9.82,9.79,9.8,183000.0
2014-04-25 11:00:00,9.8,9.8,9.77,9.78,121500.0,9.8,9.8,9.77,9.78,121500.0
2014-04-25 11:10:00,9.78,9.81,9.78,9.81,115500.0,9.78,9.81,9.78,9.81,115500.0
2014-04-25 11:20:00,9.81,9.81,9.79,9.8,162000.0,9.81,9.81,9.79,9.8,162000.0
2014-04-25 11:30:00,9.8,9.82,9.79,9.81,147000.0,9.8,9.82,9.79,9.81,147000.0
2014-04-25 11:40:00,9.8,9.81,9.79,9.8,66000.0,9.8,9.81,9.79,9.8,66000.0
2014-04-25 11:50:00,9.79,9.82,9.79,9.8,157500.0,9.79,9.82,9.79,9.8,157500.0
2014-04-25 12:00:00,9.8,9.82,9.8,9.81,151500.0,9.8,9.82,9.8,9.81,151500.0
2014-04-25 12:10:00,9.81,9.83,9.81,9.82,130500.0,9.81,9.83,9.81,9.82,130500.0
2014-04-25 12:20:00,9.82,9.85,9.81,9.84,91500.0,9.82,9.85,9.81,9.84,91500.0
2014-04-25 12:30:00,9.85,9.85,9.83,9.84,117000.0,9.85,9.85,9.83,9.84,117000.0
2014-04-25 12:40:00,9.84,9.84,9.82,9.82,103500.0,9.84,9.84,9.82,9.82,103500.0
2014-04-25 12:50:00,9.83,9.83,9.81,9.82,60000.0,9.83,9.83,9.81,9.82,60000.0
2014-04-25 13:00:00,9.81,9.82,9.79,9.8,100500.0,9.81,9.82,9.79,9.8,100500.0
2014-04-25 13:10:00,9.81,9.81,9.8,9.8,52500.0,9.81,9.81,9.8,9.8,52500.0
2014-04-25 13:20:00,9.81,9.82,9.81,9.82,78000.0,9.81,9.82,9.81,9.82,78000.0
2014-04-25 13:30:00,9.82,9.83,9.81,9.82,114000.0,9.82,9.83,9.81,9.82,114000.0
2014-04-25 13:40:00,9.83,9.85,9.82,9.85,151500.0,9.83,9.85,9.82,9.85,151500.0
2014-04-25 13:50:00,9.85,9.86,9.84,9.85,190500.0,9.85,9.86,9.84,9.85,190500.0
2014-04-25 14:00:00,9.85,9.86,9.82,9.86,273000.0,9.85,9.86,9.82,9.86,273000.0
2014-04-25 14:10:00,9.86,9.86,9.85,9.85,424500.0,9.86,9.86,9.85,9.85,424500.0
2014-04-25 14:20:00,9.86,9.86,9.85,9.86,117000.0,9.86,9.86,9.85,9.86,117000.0
2014-04-25 14:30:00,9.85,9.87,9.85,9.87,135000.0,9.85,9.87,9.85,9.87,135000.0
2014-04-25 14:40:00,9.87,9.87,9.85,9.86,142500.0,9.87,9.87,9.85,9.86,142500.0
2014-04-25 14:50:00,9.86,9.87,9.84,9.84,163500.0,9.86,9.87,9.84,9.84,163500.0
2014-04-25 15:00:00,9.85,9.87,9.85,9.86,144000.0,9.85,9.87,9.85,9.86,144000.0
2014-04-25 15:10:00,9.86,9.87,9.85,9.87,282000.0,9.86,9.87,9.85,9.87,282000.0
2014-04-25 15:20:00,9.86,9.88,9.85,9.87,279000.0,9.86,9.88,9.85,9.87,279000.0
2014-04-25 15:30:00,9.87,9.88,9.86,9.87,270000.0,9.87,9.88,9.86,9.87,270000.0
2014-04-25 15:40:00,9.86,9.88,9.85,9.87,243000.0,9.86,9.88,9.85,9.87,243000.0
2014-04-25 15:50:00,9.87,9.87,9.84,9.85,654000.0,9.87,9.87,9.84,9.85,654000.0
2014-04-28 09:30:00,9.88,9.89,9.82,9.82,411000.0,9.88,9.89,9.82,9.82,411000.0
2014-04-28 09:40:00,9.82,9.86,9.82,9.83,273000.0,9.82,9.86,9.82,9.83,273000.0
2014-04-28 09:50:00,9.83,9.88,9.83,9.87,139500.0,9.83,9.88,9.83,9.87,139500.0
2014-04-28 10:00:00,9.88,9.89,9.87,9.88,114000.0,9.88,9.89,9.87,9.88,114000.0
2014-04-28 10:10:00,9.88,9.9,9.88,9.89,309000.0,9.88,9.9,9.88,9.89,309000.0
2014-04-28 10:20:00,9.9,9.93,9.89,9.89,519000.0,9.9,9.93,9.89,9.89,519000.0
2014-04-28 10:30:00,9.89,9.91,9.89,9.9,442500.0,9.89,9.91,9.89,9.9,442500.0
2014-04-28 10:40:00,9.89,9.89,9.84,9.84,184500.0,9.89,9.89,9.84,9.84,184500.0
2014-04-28 10:50:00,9.84,9.85,9.83,9.84,235500.0,9.84,9.85,9.83,9.84,235500.0
2014-04-28 11:00:00,9.84,9.87,9.84,9.87,217500.0,9.84,9.87,9.84,9.87,217500.0
2014-04-28 11:10:00,9.87,9.87,9.86,9.86,217500.0,9.87,9.87,9.86,9.86,217500.0
2014-04-28 11:20:00,9.85,9.85,9.84,9.84,423000.0,9.85,9.85,9.84,9.84,423000.0
2014-04-28 11:30:00,9.84,9.87,9.84,9.86,126000.0,9.84,9.87,9.84,9.86,126000.0
2014-04-28 11:40:00,9.86,9.87,9.84,9.85,153000.0,9.86,9.87,9.84,9.85,153000.0
2014-04-28 11:50:00,9.86,9.86,9.83,9.84,264000.0,9.86,9.86,9.83,9.84,264000.0
2014-04-28 12:00:00,9.83,9.84,9.82,9.82,295500.0,9.83,9.84,9.82,9.82,295500.0
2014-04-28 12:10:00,9.83,9.85,9.83,9.85,58500.0,9.83,9.85,9.83,9.85,58500.0
2014-04-28 12:20:00,9.84,9.85,9.84,9.85,198000.0,9.84,9.85,9.84,9.85,198000.0
2014-04-28 12:30:00,9.85,9.86,9.84,9.85,207000.0,9.85,9.86,9.84,9.85,207000.0
2014-04-28 12:40:00,9.85,9.86,9.84,9.85,106500.0,9.85,9.86,9.84,9.85,106500.0
2014-04-28 12:50:00,9.85,9.85,9.83,9.84,106500.0,9.85,9.85,9.83,9.84,106500.0
2014-04-28 13:00:00,9.83,9.85,9.83,9.85,759000.0,9.83,9.85,9.83,9.85,759000.0
2014-04-28 13:10:00,9.85,9.86,9.84,9.85,504000.0,9.85,9.86,9.84,9.85,504000.0
2014-04-28 13:20:00,9.85,9.85,9.81,9.83,336000.0,9.85,9.85,9.81,9.83,336000.0
2014-04-28 13:30:00,9.83,9.83,9.79,9.79,213000.0,9.83,9.83,9.79,9.79,213000.0
2014-04-28 13:40:00,9.79,9.8,9.78,9.79,100500.0,9.79,9.8,9.78,9.79,100500.0
2014-04-28 13:50:00,9.79,9.82,9.79,9.8,132000.0,9.79,9.82,9.79,9.8,132000.0
2014-04-28 14:00:00,9.8,9.81,9.79,9.81,117000.0,9.8,9.81,9.79,9.81,117000.0
2014-04-28 14:10:00,9.81,9.84,9.81,9.84,91500.0,9.81,9.84,9.81,9.84,91500.0
2014-04-28 14:20:00,9.84,9.85,9.84,9.84,99000.0,9.84,9.85,9.84,9.84,99000.0
2014-04-28 14:30:00,9.85,9.86,9.84,9.86,121500.0,9.85,9.86,9.84,9.86,121500.0
2014-04-28 14:40:00,9.85,9.86,9.84,9.86,208500.0,9.85,9.86,9.84,9.86,208500.0
2014-04-28 14:50:00,9.86,9.87,9.85,9.86,339000.0,9.86,9.87,9.85,9.86,339000.0
2014-04-28 15:00:00,9.87,9.89,9.87,9.89,297000.0,9.87,9.89,9.87,9.89,297000.0
2014-04-28 15:10:00,9.89,9.93,9.89,9.92,207000.0,9.89,9.93,9.89,9.92,207000.0
2014-04-28 15:20:00,9.92,9.93,9.91,9.92,294000.0,9.92,9.93,9.91,9.92,294000.0
2014-04-28 15:30:00,9.92,9.93,9.92,9.92,190500.0,9.92,9.93,9.92,9.92,190500.0
2014-04-28 15:40:00,9.92,9.93,9.9,9.91,262500.0,9.92,9.93,9.9,9.91,262500.0
2014-04-28 15:50:00,9.91,9.92,9.89,9.9,369000.0,9.91,9.92,9.89,9.9,369000.0
2014-04-29 09:30:00,9.94,9.95,9.88,9.9,244500.0,9.94,9.95,9.88,9.9,244500.0
2014-04-29 09:40:00,9.91,9.92,9.89,9.9,171000.0,9.91,9.92,9.89,9.9,171000.0
2014-04-29 09:50:00,9.89,9.95,9.89,9.9,240000.0,9.89,9.95,9.89,9.9,240000.0
2014-04-29 10:00:00,9.91,9.93,9.9,9.91,370500.0,9.91,9.93,9.9,9.91,370500.0
2014-04-29 10:10:00,9.91,9.92,9.89,9.89,207000.0,9.91,9.92,9.89,9.89,207000.0
2014-04-29 10:20:00,9.89,9.91,9.88,9.9,385500.0,9.89,9.91,9.88,9.9,385500.0
2014-04-29 10:30:00,9.88,9.93,9.88,9.92,162000.0,9.88,9.93,9.88,9.92,162000.0
2014-04-29 10:40:00,9.92,9.94,9.92,9.93,309000.0,9.92,9.94,9.92,9.93,309000.0
2014-04-29 10:50:00,9.93,9.95,9.92,9.93,274500.0,9.93,9.95,9.92,9.93,274500.0
2014-04-29 11:00:00,9.93,9.95,9.93,9.95,123000.0,9.93,9.95,9.93,9.95,123000.0
2014-04-29 11:10:00,9.95,9.95,9.92,9.92,138000.0,9.95,9.95,9.92,9.92,138000.0
2014-04-29 11:20:00,9.93,9.97,9.92,9.96,138000.0,9.93,9.97,9.92,9.96,138000.0
2014-04-29 11:30:00,9.97,9.98,9.95,9.96,180000.0,9.97,9.98,9.95,9.96,180000.0
2014-04-29 11:40:00,9.97,9.98,9.96,9.97,100500.0,9.97,9.98,9.96,9.97,100500.0
2014-04-29 11:50:00,9.97,9.99,9.96,9.98,123000.0,9.97,9.99,9.96,9.98,123000.0
2014-04-29 12:00:00,9.98,9.99,9.97,9.99,84000.0,9.98,9.99,9.97,9.99,84000.0
2014-04-29 12:10:00,9.98,9.99,9.97,9.98,294000.0,9.98,9.99,9.97,9.98,294000.0
2014-04-29 12:20:00,9.98,10.0,9.98,9.99,261000.0,9.98,10.0,9.98,9.99,261000.0
2014-04-29 12:30:00,10.0,10.01,10.0,10.0,229500.0,10.0,10.01,10.0,10.0,229500.0
2014-04-29 12:40:00,10.0,10.0,9.99,9.99,91500.0,10.0,10.0,9.99,9.99,91500.0
2014-04-29 12:50:00,9.99,10.0,9.99,10.0,84000.0,9.99,10.0,9.99,10.0,84000.0
2014-04-29 13:00:00,10.0,10.02,10.0,10.01,373500.0,10.0,10.02,10.0,10.01,373500.0
2014-04-29 13:10:00,10.01,10.02,10.0,10.01,184500.0,10.01,10.02,10.0,10.01,184500.0
2014-04-29 13:20:00,10.01,10.02,10.01,10.02,243000.0,10.01,10.02,10.01,10.02,243000.0
2014-04-29 13:30:00,10.02,10.02,10.01,10.02,213000.0,10.02,10.02,10.01,10.02,213000.0
2014-04-29 13:40:00,10.02,10.03,10.02,10.03,207000.0,10.02,10.03,10.02,10.03,207000.0
2014-04-29 13:50:00,10.02,10.04,10.02,10.04,192000.0,10.02,10.04,10.02,10.04,192000.0
2014-04-29 14:00:00,10.04,10.05,10.03,10.04,292500.0,10.04,10.05,10.03,10.04,292500.0
2014-04-29 14:10:00,10.04,10.05,10.02,10.02,168000.0,10.04,10.05,10.02,10.02,168000.0
2014-04-29 14:20:00,10.02,10.02,10.01,10.01,121500.0,10.02,10.02,10.01,10.01,121500.0
2014-04-29 14:30:00,10.01,10.01,10.0,10.01,259500.0,10.01,10.01,10.0,10.01,259500.0
2014-04-29 14:40:00,10.01,10.02,10.0,10.02,135000.0,10.01,10.02,10.0,10.02,135000.0
2014-04-29 14:50:00,10.01,10.02,10.01,10.02,115500.0,10.01,10.02,10.01,10.02,115500.0
2014-04-29 15:00:00,10.02,10.02,10.01,10.02,247500.0,10.02,10.02,10.01,10.02,247500.0
2014-04-29 15:10:00,10.02,10.02,10.01,10.01,232500.0,10.02,10.02,10.01,10.01,232500.0
2014-04-29 15:20:00,10.01,10.01,10.01,10.01,229500.0,10.01,10.01,10.01,10.01,229500.0
2014-04-29 15:30:00,10.01,10.01,9.99,10.0,343500.0,10.01,10.01,9.99,10.0,343500.0
2014-04-29 15:40:00,10.0,10.0,9.99,9.99,414000.0,10.0,10.0,9.99,9.99,414000.0
2014-04-29 15:50:00,9.99,10.0,9.97,10.0,1647000.0,9.99,10.0,9.97,10.0,1647000.0
2014-04-30 09:30:00,9.97,10.02,9.94,9.99,168000.0,9.97,10.02,9.94,9.99,168000.0
2014-04-30 09:40:00,9.99,10.02,9.96,9.97,186000.0,9.99,10.02,9.96,9.97,186000.0
2014-04-30 09:50:00,9.96,9.99,9.95,9.98,160500.0,9.96,9.99,9.95,9.98,160500.0
2014-04-30 10:00:00,9.97,9.98,9.95,9.97,309000.0,9.97,9.98,9.95,9.97,309000.0
2014-04-30 10:10:00,9.98,10.0,9.98,9.99,222000.0,9.98,10.0,9.98,9.99,222000.0
2014-04-30 10:20:00,9.99,9.99,9.96,9.98,97500.0,9.99,9.99,9.96,9.98,97500.0
2014-04-30 10:30:00,9.99,9.99,9.95,9.97,186000.0,9.99,9.99,9.95,9.97,186000.0
2014-04-30 10:40:00,9.97,9.99,9.96,9.96,166500.0,9.97,9.99,9.96,9.96,166500.0
2014-04-30 10:50:00,9.97,9.97,9.94,9.95,162000.0,9.97,9.97,9.94,9.95,162000.0
2014-04-30 11:00:00,9.95,9.95,9.93,9.93,189000.0,9.95,9.95,9.93,9.93,189000.0
2014-04-30 11:10:00,9.92,9.93,9.91,9.91,144000.0,9.92,9.93,9.91,9.91,144000.0
2014-04-30 11:20:00,9.91,9.93,9.91,9.93,76500.0,9.91,9.93,9.91,9.93,76500.0
2014-04-30 11:30:00,9.93,9.94,9.92,9.93,213000.0,9.93,9.94,9.92,9.93,213000.0
2014-04-30 11:40:00,9.93,9.94,9.92,9.92,127500.0,9.93,9.94,9.92,9.92,127500.0
2014-04-30 11:50:00,9.93,9.93,9.92,9.93,147000.0,9.93,9.93,9.92,9.93,147000.0
2014-04-30 12:00:00,9.93,9.93,9.92,9.93,106500.0,9.93,9.93,9.92,9.93,106500.0
2014-04-30 12:10:00,9.93,9.93,9.91,9.91,546000.0,9.93,9.93,9.91,9.91,546000.0
2014-04-30 12:20:00,9.92,9.92,9.91,9.91,204000.0,9.92,9.92,9.91,9.91,204000.0
2014-04-30 12:30:00,9.91,9.92,9.91,9.92,106500.0,9.91,9.92,9.91,9.92,106500.0
2014-04-30 12:40:00,9.92,9.92,9.91,9.92,40500.0,9.92,9.92,9.91,9.92,40500.0
2014-04-30 12:50:00,9.92,9.92,9.91,9.92,70500.0,9.92,9.92,9.91,9.92,70500.0
2014-04-30 13:00:00,9.92,9.92,9.91,9.91,108000.0,9.92,9.92,9.91,9.91,108000.0
2014-04-30 13:10:00,9.91,9.91,9.9,9.9,154500.0,9.91,9.91,9.9,9.9,154500.0
2014-04-30 13:20:00,9.9,9.9,9.89,9.89,130500.0,9.9,9.9,9.89,9.89,130500.0
2014-04-30 13:30:00,9.89,9.9,9.89,9.89,178500.0,9.89,9.9,9.89,9.89,178500.0
2014-04-30 13:40:00,9.89,9.9,9.89,9.89,67500.0,9.89,9.9,9.89,9.89,67500.0
2014-04-30 13:50:00,9.9,9.9,9.88,9.89,199500.0,9.9,9.9,9.88,9.89,199500.0
2014-04-30 14:00:00,9.88,9.92,9.86,9.91,400500.0,9.88,9.92,9.86,9.91,400500.0
2014-04-30 14:10:00,9.91,9.91,9.88,9.9,277500.0,9.91,9.91,9.88,9.9,277500.0
2014-04-30 14:20:00,9.9,9.91,9.9,9.91,123000.0,9.9,9.91,9.9,9.91,123000.0
2014-04-30 14:30:00,9.91,9.91,9.9,9.9,157500.0,9.91,9.91,9.9,9.9,157500.0
2014-04-30 14:40:00,9.9,9.92,9.9,9.92,123000.0,9.9,9.92,9.9,9.92,123000.0
2014-04-30 14:50:00,9.92,9.93,9.91,9.92,123000.0,9.92,9.93,9.91,9.92,123000.0
2014-04-30 15:00:00,9.92,9.92,9.89,9.89,156000.0,9.92,9.92,9.89,9.89,156000.0
2014-04-30 15:10:00,9.89,9.89,9.87,9.88,235500.0,9.89,9.89,9.87,9.88,235500.0
2014-04-30 15:20:00,9.87,9.89,9.87,9.88,274500.0,9.87,9.89,9.87,9.88,274500.0
2014-04-30 15:30:00,9.89,9.9,9.88,9.89,153000.0,9.89,9.9,9.88,9.89,153000.0
2014-04-30 15:40:00,9.89,9.91,9.88,9.89,250500.0,9.89,9.91,9.88,9.89,250500.0
2014-04-30 15:50:00,9.89,9.93,9.89,9.92,987000.0,9.89,9.93,9.89,9.92,987000.0
2014-05-01 09:30:00,9.93,9.99,9.93,9.98,288000.0,9.93,9.99,9.93,9.98,288000.0
2014-05-01 09:40:00,9.98,10.01,9.97,9.99,442500.0,9.98,10.01,9.97,9.99,442500.0
2014-05-01 09:50:00,10.0,10.0,9.93,9.93,229500.0,10.0,10.0,9.93,9.93,229500.0
2014-05-01 10:00:00,9.94,9.95,9.93,9.93,219000.0,9.94,9.95,9.93,9.93,219000.0
2014-05-01 10:10:00,9.93,9.94,9.88,9.88,99000.0,9.93,9.94,9.88,9.88,99000.0
2014-05-01 10:20:00,9.89,9.91,9.88,9.88,52500.0,9.89,9.91,9.88,9.88,52500.0
2014-05-01 10:30:00,9.89,9.89,9.88,9.88,103500.0,9.89,9.89,9.88,9.88,103500.0
2014-05-01 10:40:00,9.87,9.89,9.87,9.87,78000.0,9.87,9.89,9.87,9.87,78000.0
2014-05-01 10:50:00,9.88,9.89,9.87,9.88,90000.0,9.88,9.89,9.87,9.88,90000.0
2014-05-01 11:00:00,9.89,9.89,9.88,9.88,60000.0,9.89,9.89,9.88,9.88,60000.0
2014-05-01 11:10:00,9.88,9.88,9.87,9.87,40500.0,9.88,9.88,9.87,9.87,40500.0
2014-05-01 11:20:00,9.87,9.9,9.87,9.9,87000.0,9.87,9.9,9.87,9.9,87000.0
2014-05-01 11:30:00,9.89,9.91,9.89,9.9,193500.0,9.89,9.91,9.89,9.9,193500.0
2014-05-01 11:40:00,9.9,9.9,9.88,9.88,72000.0,9.9,9.9,9.88,9.88,72000.0
2014-05-01 11:50:00,9.88,9.89,9.87,9.88,142500.0,9.88,9.89,9.87,9.88,142500.0
2014-05-01 12:00:00,9.88,9.9,9.87,9.89,34500.0,9.88,9.9,9.87,9.89,34500.0
2014-05-01 12:10:00,9.89,9.89,9.88,9.88,46500.0,9.89,9.89,9.88,9.88,46500.0
2014-05-01 12:20:00,9.88,9.89,9.87,9.89,27000.0,9.88,9.89,9.87,9.89,27000.0
2014-05-01 12:30:00,9.89,9.89,9.87,9.87,46500.0,9.89,9.89,9.87,9.87,46500.0
2014-05-01 12:40:00,9.87,9.88,9.86,9.87,463500.0,9.87,9.88,9.86,9.87,463500.0
2014-05-01 12:50:00,9.87,9.88,9.87,9.87,51000.0,9.87,9.88,9.87,9.87,51000.0
2014-05-01 13:00:00,9.87,9.88,9.87,9.88,64500.0,9.87,9.88,9.87,9.88,64500.0
2014-05-01 13:10:00,9.88,9.9,9.87,9.9,399000.0,9.88,9.9,9.87,9.9,399000.0
2014-05-01 13:20:00,9.9,9.91,9.89,9.9,300000.0,9.9,9.91,9.89,9.9,300000.0
2014-05-01 13:30:00,9.9,9.9,9.89,9.9,51000.0,9.9,9.9,9.89,9.9,51000.0
2014-05-01 13:40:00,9.9,9.9,9.87,9.88,121500.0,9.9,9.9,9.87,9.88,121500.0
2014-05-01 13:50:00,9.87,9.87,9.85,9.86,87000.0,9.87,9.87,9.85,9.86,87000.0
2014-05-01 14:00:00,9.87,9.87,9.87,9.87,31500.0,9.87,9.87,9.87,9.87,31500.0
2014-05-01 14:10:00,9.88,9.88,9.87,9.87,73500.0,9.88,9.88,9.87,9.87,73500.0
2014-05-01 14:20:00,9.88,9.89,9.87,9.89,117000.0,9.88,9.89,9.87,9.89,117000.0
2014-05-01 14:30:00,9.89,9.89,9.86,9.86,61500.0,9.89,9.89,9.86,9.86,61500.0
2014-05-01 14:40:00,9.86,9.87,9.85,9.86,90000.0,9.86,9.87,9.85,9.86,90000.0
2014-05-01 14:50:00,9.86,9.86,9.85,9.85,57000.0,9.86,9.86,9.85,9.85,57000.0
2014-05-01 15:00:00,9.85,9.86,9.85,9.86,87000.0,9.85,9.86,9.85,9.86,87000.0
2014-05-01 15:10:00,9.86,9.88,9.85,9.86,96000.0,9.86,9.88,9.85,9.86,96000.0
2014-05-01 15:20:00,9.87,9.87,9.86,9.87,130500.0,9.87,9.87,9.86,9.87,130500.0
2014-05-01 15:30:00,9.87,9.87,9.85,9.85,210000.0,9.87,9.87,9.85,9.85,210000.0
2014-05-01 15:40:00,9.86,9.86,9.85,9.85,229500.0,9.86,9.86,9.85,9.85,229500.0
2014-05-01 15:50:00,9.85,9.87,9.85,9.86,598500.0,9.85,9.87,9.85,9.86,598500.0
2014-05-02 09:30:00,9.94,10.04,9.89,10.03,690000.0,9.94,10.04,9.89,10.03,690000.0
2014-05-02 09:40:00,10.03,10.06,9.97,9.97,757500.0,10.03,10.06,9.97,9.97,757500.0
2014-05-02 09:50:00,9.97,9.99,9.92,9.93,243000.0,9.97,9.99,9.92,9.93,243000.0
2014-05-02 10:00:00,9.93,9.98,9.92,9.97,160500.0,9.93,9.98,9.92,9.97,160500.0
2014-05-02 10:10:00,9.98,9.98,9.95,9.96,672000.0,9.98,9.98,9.95,9.96,672000.0
2014-05-02 10:20:00,9.96,9.96,9.94,9.94,82500.0,9.96,9.96,9.94,9.94,82500.0
2014-05-02 10:30:00,9.94,9.94,9.92,9.92,285000.0,9.94,9.94,9.92,9.92,285000.0
2014-05-02 10:40:00,9.92,9.93,9.87,9.87,142500.0,9.92,9.93,9.87,9.87,142500.0
2014-05-02 10:50:00,9.87,9.9,9.86,9.9,759000.0,9.87,9.9,9.86,9.9,759000.0
2014-05-02 11:00:00,9.89,9.93,9.89,9.92,82500.0,9.89,9.93,9.89,9.92,82500.0
2014-05-02 11:10:00,9.92,9.94,9.91,9.94,316500.0,9.92,9.94,9.91,9.94,316500.0
2014-05-02 11:20:00,9.94,9.94,9.91,9.92,42000.0,9.94,9.94,9.91,9.92,42000.0
2014-05-02 11:30:00,9.92,9.94,9.92,9.94,37500.0,9.92,9.94,9.92,9.94,37500.0
2014-05-02 11:40:00,9.93,9.95,9.93,9.95,100500.0,9.93,9.95,9.93,9.95,100500.0
2014-05-02 11:50:00,9.95,9.98,9.95,9.96,70500.0,9.95,9.98,9.95,9.96,70500.0
2014-05-02 12:00:00,9.96,9.98,9.96,9.98,94500.0,9.96,9.98,9.96,9.98,94500.0
2014-05-02 12:10:00,9.97,9.98,9.97,9.98,49500.0,9.97,9.98,9.97,9.98,49500.0
2014-05-02 12:20:00,9.98,9.98,9.96,9.98,103500.0,9.98,9.98,9.96,9.98,103500.0
2014-05-02 12:30:00,9.97,9.98,9.97,9.98,63000.0,9.97,9.98,9.97,9.98,63000.0
2014-05-02 12:40:00,9.98,9.98,9.97,9.98,109500.0,9.98,9.98,9.97,9.98,109500.0
2014-05-02 12:50:00,9.98,9.98,9.97,9.97,73500.0,9.98,9.98,9.97,9.97,73500.0
2014-05-02 13:00:00,9.98,9.98,9.97,9.97,175500.0,9.98,9.98,9.97,9.97,175500.0
2014-05-02 13:10:00,9.97,9.98,9.96,9.98,180000.0,9.97,9.98,9.96,9.98,180000.0
2014-05-02 13:20:00,9.97,9.97,9.96,9.96,54000.0,9.97,9.97,9.96,9.96,54000.0
2014-05-02 13:30:00,9.96,9.96,9.94,9.94,73500.0,9.96,9.96,9.94,9.94,73500.0
2014-05-02 13:40:00,9.95,9.95,9.94,9.95,49500.0,9.95,9.95,9.94,9.95,49500.0
2014-05-02 13:50:00,9.95,9.95,9.92,9.92,42000.0,9.95,9.95,9.92,9.92,42000.0
2014-05-02 14:00:00,9.93,9.93,9.91,9.91,178500.0,9.93,9.93,9.91,9.91,178500.0
2014-05-02 14:10:00,9.91,9.93,9.91,9.92,88500.0,9.91,9.93,9.91,9.92,88500.0
2014-05-02 14:20:00,9.92,9.93,9.91,9.91,54000.0,9.92,9.93,9.91,9.91,54000.0
2014-05-02 14:30:00,9.91,9.93,9.91,9.92,99000.0,9.91,9.93,9.91,9.92,99000.0
2014-05-02 14:40:00,9.92,9.92,9.9,9.9,111000.0,9.92,9.92,9.9,9.9,111000.0
2014-05-02 14:50:00,9.91,9.92,9.91,9.91,75000.0,9.91,9.92,9.91,9.91,75000.0
2014-05-02 15:00:00,9.91,9.94,9.91,9.93,135000.0,9.91,9.94,9.91,9.93,135000.0
2014-05-02 15:10:00,9.93,9.94,9.93,9.93,189000.0,9.93,9.94,9.93,9.93,189000.0
2014-05-02 15:20:00,9.94,9.94,9.93,9.93,229500.0,9.94,9.94,9.93,9.93,229500.0
2014-05-02 15:30:00,9.93,9.93,9.91,9.91,271500.0,9.93,9.93,9.91,9.91,271500.0
2014-05-02 15:40:00,9.92,9.92,9.91,9.92,333000.0,9.92,9.92,9.91,9.92,333000.0
2014-05-02 15:50:00,9.92,9.93,9.92,9.93,756000.0,9.92,9.93,9.92,9.93,756000.0
2014-05-05 09:30:00,9.86,9.93,9.82,9.85,258000.0,9.86,9.93,9.82,9.85,258000.0
2014-05-05 09:40:00,9.86,9.86,9.83,9.83,82500.0,9.86,9.86,9.83,9.83,82500.0
2014-05-05 09:50:00,9.84,9.89,9.84,9.89,103500.0,9.84,9.89,9.84,9.89,103500.0
2014-05-05 10:00:00,9.9,9.92,9.89,9.89,39000.0,9.9,9.92,9.89,9.89,39000.0
2014-05-05 10:10:00,9.89,9.91,9.89,9.91,37500.0,9.89,9.91,9.89,9.91,37500.0
2014-05-05 10:20:00,9.92,9.92,9.88,9.88,78000.0,9.92,9.92,9.88,9.88,78000.0
2014-05-05 10:30:00,9.88,9.9,9.88,9.89,120000.0,9.88,9.9,9.88,9.89,120000.0
2014-05-05 10:40:00,9.9,9.92,9.9,9.91,153000.0,9.9,9.92,9.9,9.91,153000.0
2014-05-05 10:50:00,9.91,9.91,9.89,9.9,94500.0,9.91,9.91,9.89,9.9,94500.0
2014-05-05 11:00:00,9.89,9.9,9.88,9.88,96000.0,9.89,9.9,9.88,9.88,96000.0
2014-05-05 11:10:00,9.88,9.9,9.88,9.89,100500.0,9.88,9.9,9.88,9.89,100500.0
2014-05-05 11:20:00,9.89,9.9,9.87,9.89,148500.0,9.89,9.9,9.87,9.89,148500.0
2014-05-05 11:30:00,9.89,9.9,9.89,9.9,69000.0,9.89,9.9,9.89,9.9,69000.0
2014-05-05 11:40:00,9.9,9.91,9.88,9.88,84000.0,9.9,9.91,9.88,9.88,84000.0
2014-05-05 11:50:00,9.88,9.88,9.87,9.88,27000.0,9.88,9.88,9.87,9.88,27000.0
2014-05-05 12:00:00,9.88,9.88,9.86,9.86,33000.0,9.88,9.88,9.86,9.86,33000.0
2014-05-05 12:10:00,9.86,9.87,9.86,9.87,16500.0,9.86,9.87,9.86,9.87,16500.0
2014-05-05 12:20:00,9.87,9.87,9.86,9.86,79500.0,9.87,9.87,9.86,9.86,79500.0
2014-05-05 12:30:00,9.86,9.86,9.86,9.86,54000.0,9.86,9.86,9.86,9.86,54000.0
2014-05-05 12:40:00,9.86,9.87,9.86,9.86,69000.0,9.86,9.87,9.86,9.86,69000.0
2014-05-05 12:50:00,9.86,9.86,9.84,9.84,97500.0,9.86,9.86,9.84,9.84,97500.0
2014-05-05 13:00:00,9.84,9.85,9.84,9.85,31500.0,9.84,9.85,9.84,9.85,31500.0
2014-05-05 13:10:00,9.84,9.85,9.83,9.85,91500.0,9.84,9.85,9.83,9.85,91500.0
2014-05-05 13:20:00,9.84,9.85,9.84,9.84,39000.0,9.84,9.85,9.84,9.84,39000.0
2014-05-05 13:30:00,9.84,9.85,9.84,9.84,55500.0,9.84,9.85,9.84,9.84,55500.0
2014-05-05 13:40:00,9.84,9.85,9.84,9.84,42000.0,9.84,9.85,9.84,9.84,42000.0
2014-05-05 13:50:00,9.84,9.85,9.84,9.84,34500.0,9.84,9.85,9.84,9.84,34500.0
2014-05-05 14:00:00,9.84,9.85,9.84,9.84,91500.0,9.84,9.85,9.84,9.84,91500.0
2014-05-05 14:10:00,9.85,9.86,9.85,9.85,64500.0,9.85,9.86,9.85,9.85,64500.0
2014-05-05 14:20:00,9.85,9.86,9.85,9.86,52500.0,9.85,9.86,9.85,9.86,52500.0
2014-05-05 14:30:00,9.86,9.87,9.86,9.87,123000.0,9.86,9.87,9.86,9.87,123000.0
2014-05-05 14:40:00,9.87,9.88,9.87,9.88,108000.0,9.87,9.88,9.87,9.88,108000.0
2014-05-05 14:50:00,9.88,9.88,9.87,9.87,73500.0,9.88,9.88,9.87,9.87,73500.0
2014-05-05 15:00:00,9.87,9.87,9.86,9.86,135000.0,9.87,9.87,9.86,9.86,135000.0
2014-05-05 15:10:00,9.86,9.87,9.85,9.86,190500.0,9.86,9.87,9.85,9.86,190500.0
2014-05-05 15:20:00,9.86,9.86,9.84,9.85,156000.0,9.86,9.86,9.84,9.85,156000.0
2014-05-05 15:30:00,9.85,9.86,9.84,9.84,168000.0,9.85,9.86,9.84,9.84,168000.0
2014-05-05 15:40:00,9.84,9.85,9.83,9.84,205500.0,9.84,9.85,9.83,9.84,205500.0
2014-05-05 15:50:00,9.84,9.85,9.83,9.85,661500.0,9.84,9.85,9.83,9.85,661500.0
2014-05-06 09:30:00,9.83,9.86,9.8,9.81,699000.0,9.83,9.86,9.8,9.81,699000.0
2014-05-06 09:40:00,9.81,9.85,9.8,9.85,183000.0,9.81,9.85,9.8,9.85,183000.0
2014-05-06 09:50:00,9.85,9.85,9.83,9.84,88500.0,9.85,9.85,9.83,9.84,88500.0
2014-05-06 10:00:00,9.85,9.85,9.83,9.84,76500.0,9.85,9.85,9.83,9.84,76500.0
2014-05-06 10:10:00,9.84,9.84,9.82,9.82,96000.0,9.84,9.84,9.82,9.82,96000.0
2014-05-06 10:20:00,9.83,9.85,9.82,9.84,393000.0,9.83,9.85,9.82,9.84,393000.0
2014-05-06 10:30:00,9.84,9.85,9.83,9.85,412500.0,9.84,9.85,9.83,9.85,412500.0
2014-05-06 10:40:00,9.85,9.87,9.85,9.86,39000.0,9.85,9.87,9.85,9.86,39000.0
2014-05-06 10:50:00,9.86,9.86,9.82,9.82,180000.0,9.86,9.86,9.82,9.82,180000.0
2014-05-06 11:00:00,9.82,9.83,9.81,9.81,105000.0,9.82,9.83,9.81,9.81,105000.0
2014-05-06 11:10:00,9.82,9.83,9.81,9.83,327000.0,9.82,9.83,9.81,9.83,327000.0
2014-05-06 11:20:00,9.83,9.83,9.81,9.81,108000.0,9.83,9.83,9.81,9.81,108000.0
2014-05-06 11:30:00,9.82,9.84,9.82,9.83,109500.0,9.82,9.84,9.82,9.83,109500.0
2014-05-06 11:40:00,9.83,9.84,9.83,9.83,87000.0,9.83,9.84,9.83,9.83,87000.0
2014-05-06 11:50:00,9.83,9.84,9.83,9.84,72000.0,9.83,9.84,9.83,9.84,72000.0
2014-05-06 12:00:00,9.84,9.84,9.83,9.83,78000.0,9.84,9.84,9.83,9.83,78000.0
2014-05-06 12:10:00,9.82,9.83,9.81,9.82,51000.0,9.82,9.83,9.81,9.82,51000.0
2014-05-06 12:20:00,9.82,9.83,9.81,9.82,138000.0,9.82,9.83,9.81,9.82,138000.0
2014-05-06 12:30:00,9.82,9.82,9.8,9.8,21000.0,9.82,9.82,9.8,9.8,21000.0
2014-05-06 12:40:00,9.8,9.81,9.8,9.81,151500.0,9.8,9.81,9.8,9.81,151500.0
2014-05-06 12:50:00,9.81,9.83,9.81,9.83,64500.0,9.81,9.83,9.81,9.83,64500.0
2014-05-06 13:00:00,9.83,9.83,9.82,9.82,67500.0,9.83,9.83,9.82,9.82,67500.0
2014-05-06 13:10:00,9.82,9.83,9.82,9.82,52500.0,9.82,9.83,9.82,9.82,52500.0
2014-05-06 13:20:00,9.82,9.82,9.8,9.8,54000.0,9.82,9.82,9.8,9.8,54000.0
2014-05-06 13:30:00,9.8,9.81,9.79,9.8,397500.0,9.8,9.81,9.79,9.8,397500.0
2014-05-06 13:40:00,9.8,9.81,9.8,9.8,192000.0,9.8,9.81,9.8,9.8,192000.0
2014-05-06 13:50:00,9.81,9.81,9.8,9.8,103500.0,9.81,9.81,9.8,9.8,103500.0
2014-05-06 14:00:00,9.8,9.8,9.77,9.77,129000.0,9.8,9.8,9.77,9.77,129000.0
2014-05-06 14:10:00,9.78,9.79,9.77,9.79,94500.0,9.78,9.79,9.77,9.79,94500.0
2014-05-06 14:20:00,9.78,9.79,9.77,9.78,217500.0,9.78,9.79,9.77,9.78,217500.0
2014-05-06 14:30:00,9.78,9.79,9.77,9.79,135000.0,9.78,9.79,9.77,9.79,135000.0
2014-05-06 14:40:00,9.79,9.8,9.78,9.78,262500.0,9.79,9.8,9.78,9.78,262500.0
2014-05-06 14:50:00,9.78,9.8,9.78,9.8,162000.0,9.78,9.8,9.78,9.8,162000.0
2014-05-06 15:00:00,9.79,9.8,9.79,9.8,265500.0,9.79,9.8,9.79,9.8,265500.0
2014-05-06 15:10:00,9.8,9.81,9.8,9.81,145500.0,9.8,9.81,9.8,9.81,145500.0
2014-05-06 15:20:00,9.81,9.82,9.8,9.82,580500.0,9.81,9.82,9.8,9.82,580500.0
2014-05-06 15:30:00,9.82,9.82,9.81,9.82,207000.0,9.82,9.82,9.81,9.82,207000.0
2014-05-06 15:40:00,9.82,9.82,9.79,9.8,573000.0,9.82,9.82,9.79,9.8,573000.0
2014-05-06 15:50:00,9.79,9.81,9.78,9.8,721500.0,9.79,9.81,9.78,9.8,721500.0
2014-05-07 09:30:00,9.82,9.85,9.81,9.84,168000.0,9.82,9.85,9.81,9.84,168000.0
2014-05-07 09:40:00,9.82,9.84,9.79,9.81,91500.0,9.82,9.84,9.79,9.81,91500.0
2014-05-07 09:50:00,9.82,9.83,9.76,9.77,561000.0,9.82,9.83,9.76,9.77,561000.0
2014-05-07 10:00:00,9.76,9.79,9.72,9.72,190500.0,9.76,9.79,9.72,9.72,190500.0
2014-05-07 10:10:00,9.72,9.73,9.7,9.72,259500.0,9.72,9.73,9.7,9.72,259500.0
2014-05-07 10:20:00,9.71,9.73,9.68,9.72,234000.0,9.71,9.73,9.68,9.72,234000.0
2014-05-07 10:30:00,9.72,9.73,9.7,9.73,225000.0,9.72,9.73,9.7,9.73,225000.0
2014-05-07 10:40:00,9.73,9.74,9.71,9.74,606000.0,9.73,9.74,9.71,9.74,606000.0
2014-05-07 10:50:00,9.74,9.76,9.73,9.73,136500.0,9.74,9.76,9.73,9.73,136500.0
2014-05-07 11:00:00,9.73,9.75,9.73,9.75,220500.0,9.73,9.75,9.73,9.75,220500.0
2014-05-07 11:10:00,9.74,9.75,9.73,9.73,135000.0,9.74,9.75,9.73,9.73,135000.0
2014-05-07 11:20:00,9.73,9.75,9.72,9.73,156000.0,9.73,9.75,9.72,9.73,156000.0
2014-05-07 11:30:00,9.73,9.76,9.73,9.76,67500.0,9.73,9.76,9.73,9.76,67500.0
2014-05-07 11:40:00,9.76,9.8,9.76,9.79,97500.0,9.76,9.8,9.76,9.79,97500.0
2014-05-07 11:50:00,9.78,9.78,9.77,9.77,63000.0,9.78,9.78,9.77,9.77,63000.0
2014-05-07 12:00:00,9.77,9.77,9.74,9.75,91500.0,9.77,9.77,9.74,9.75,91500.0
2014-05-07 12:10:00,9.74,9.76,9.74,9.75,94500.0,9.74,9.76,9.74,9.75,94500.0
2014-05-07 12:20:00,9.75,9.76,9.74,9.74,60000.0,9.75,9.76,9.74,9.74,60000.0
2014-05-07 12:30:00,9.74,9.75,9.73,9.74,37500.0,9.74,9.75,9.73,9.74,37500.0
2014-05-07 12:40:00,9.74,9.74,9.71,9.72,60000.0,9.74,9.74,9.71,9.72,60000.0
2014-05-07 12:50:00,9.72,9.72,9.71,9.71,75000.0,9.72,9.72,9.71,9.71,75000.0
2014-05-07 13:00:00,9.71,9.73,9.7,9.7,165000.0,9.71,9.73,9.7,9.7,165000.0
2014-05-07 13:10:00,9.7,9.73,9.69,9.73,46500.0,9.7,9.73,9.69,9.73,46500.0
2014-05-07 13:20:00,9.73,9.73,9.71,9.71,34500.0,9.73,9.73,9.71,9.71,34500.0
2014-05-07 13:30:00,9.71,9.74,9.71,9.73,133500.0,9.71,9.74,9.71,9.73,133500.0
2014-05-07 13:40:00,9.72,9.73,9.71,9.71,31500.0,9.72,9.73,9.71,9.71,31500.0
2014-05-07 13:50:00,9.71,9.71,9.69,9.7,97500.0,9.71,9.71,9.69,9.7,97500.0
2014-05-07 14:00:00,9.7,9.71,9.69,9.71,70500.0,9.7,9.71,9.69,9.71,70500.0
2014-05-07 14:10:00,9.71,9.72,9.7,9.71,34500.0,9.71,9.72,9.7,9.71,34500.0
2014-05-07 14:20:00,9.72,9.73,9.71,9.72,75000.0,9.72,9.73,9.71,9.72,75000.0
2014-05-07 14:30:00,9.73,9.73,9.72,9.72,78000.0,9.73,9.73,9.72,9.72,78000.0
2014-05-07 14:40:00,9.73,9.73,9.71,9.71,111000.0,9.73,9.73,9.71,9.71,111000.0
2014-05-07 14:50:00,9.71,9.71,9.7,9.71,136500.0,9.71,9.71,9.7,9.71,136500.0
2014-05-07 15:00:00,9.7,9.71,9.69,9.71,135000.0,9.7,9.71,9.69,9.71,135000.0
2014-05-07 15:10:00,9.7,9.71,9.7,9.7,99000.0,9.7,9.71,9.7,9.7,99000.0
2014-05-07 15:20:00,9.7,9.71,9.69,9.7,118500.0,9.7,9.71,9.69,9.7,118500.0
2014-05-07 15:30:00,9.7,9.71,9.7,9.71,145500.0,9.7,9.71,9.7,9.71,145500.0
2014-05-07 15:40:00,9.71,9.73,9.71,9.73,267000.0,9.71,9.73,9.71,9.73,267000.0
2014-05-07 15:50:00,9.73,9.74,9.73,9.74,564000.0,9.73,9.74,9.73,9.74,564000.0
2014-05-08 09:30:00,9.74,9.8,9.72,9.8,193500.0,9.74,9.8,9.72,9.8,193500.0
2014-05-08 09:40:00,9.82,9.85,9.8,9.84,249000.0,9.82,9.85,9.8,9.84,249000.0
2014-05-08 09:50:00,9.83,9.83,9.75,9.75,412500.0,9.83,9.83,9.75,9.75,412500.0
2014-05-08 10:00:00,9.76,9.83,9.76,9.83,178500.0,9.76,9.83,9.76,9.83,178500.0
2014-05-08 10:10:00,9.83,9.85,9.81,9.81,139500.0,9.83,9.85,9.81,9.81,139500.0
2014-05-08 10:20:00,9.81,9.82,9.8,9.81,165000.0,9.81,9.82,9.8,9.81,165000.0
2014-05-08 10:30:00,9.81,9.81,9.79,9.79,105000.0,9.81,9.81,9.79,9.79,105000.0
2014-05-08 10:40:00,9.78,9.79,9.75,9.75,160500.0,9.78,9.79,9.75,9.75,160500.0
2014-05-08 10:50:00,9.75,9.78,9.75,9.77,121500.0,9.75,9.78,9.75,9.77,121500.0
2014-05-08 11:00:00,9.76,9.82,9.75,9.81,373500.0,9.76,9.82,9.75,9.81,373500.0
2014-05-08 11:10:00,9.82,9.83,9.8,9.83,162000.0,9.82,9.83,9.8,9.83,162000.0
2014-05-08 11:20:00,9.83,9.83,9.82,9.82,103500.0,9.83,9.83,9.82,9.82,103500.0
2014-05-08 11:30:00,9.82,9.83,9.82,9.82,171000.0,9.82,9.83,9.82,9.82,171000.0
2014-05-08 11:40:00,9.82,9.83,9.82,9.83,75000.0,9.82,9.83,9.82,9.83,75000.0
2014-05-08 11:50:00,9.83,9.84,9.83,9.84,129000.0,9.83,9.84,9.83,9.84,129000.0
2014-05-08 12:00:00,9.84,9.84,9.83,9.83,111000.0,9.84,9.84,9.83,9.83,111000.0
2014-05-08 12:10:00,9.83,9.83,9.82,9.82,238500.0,9.83,9.83,9.82,9.82,238500.0
2014-05-08 12:20:00,9.82,9.83,9.82,9.83,85500.0,9.82,9.83,9.82,9.83,85500.0
2014-05-08 12:30:00,9.82,9.83,9.82,9.82,91500.0,9.82,9.83,9.82,9.82,91500.0
2014-05-08 12:40:00,9.82,9.82,9.81,9.82,208500.0,9.82,9.82,9.81,9.82,208500.0
2014-05-08 12:50:00,9.82,9.82,9.8,9.81,96000.0,9.82,9.82,9.8,9.81,96000.0
2014-05-08 13:00:00,9.82,9.83,9.81,9.82,226500.0,9.82,9.83,9.81,9.82,226500.0
2014-05-08 13:10:00,9.82,9.82,9.8,9.8,244500.0,9.82,9.82,9.8,9.8,244500.0
2014-05-08 13:20:00,9.8,9.83,9.79,9.83,207000.0,9.8,9.83,9.79,9.83,207000.0
2014-05-08 13:30:00,9.83,9.83,9.82,9.82,156000.0,9.83,9.83,9.82,9.82,156000.0
2014-05-08 13:40:00,9.82,9.83,9.82,9.82,142500.0,9.82,9.83,9.82,9.82,142500.0
2014-05-08 13:50:00,9.81,9.82,9.8,9.8,156000.0,9.81,9.82,9.8,9.8,156000.0
2014-05-08 14:00:00,9.8,9.8,9.76,9.76,523500.0,9.8,9.8,9.76,9.76,523500.0
2014-05-08 14:10:00,9.75,9.77,9.73,9.77,151500.0,9.75,9.77,9.73,9.77,151500.0
2014-05-08 14:20:00,9.77,9.77,9.75,9.76,394500.0,9.77,9.77,9.75,9.76,394500.0
2014-05-08 14:30:00,9.76,9.76,9.75,9.75,88500.0,9.76,9.76,9.75,9.75,88500.0
2014-05-08 14:40:00,9.75,9.75,9.69,9.69,396000.0,9.75,9.75,9.69,9.69,396000.0
2014-05-08 14:50:00,9.7,9.73,9.68,9.71,417000.0,9.7,9.73,9.68,9.71,417000.0
2014-05-08 15:00:00,9.71,9.72,9.69,9.71,406500.0,9.71,9.72,9.69,9.71,406500.0
2014-05-08 15:10:00,9.71,9.75,9.7,9.74,414000.0,9.71,9.75,9.7,9.74,414000.0
2014-05-08 15:20:00,9.74,9.76,9.74,9.75,132000.0,9.74,9.76,9.74,9.75,132000.0
2014-05-08 15:30:00,9.75,9.76,9.74,9.75,160500.0,9.75,9.76,9.74,9.75,160500.0
2014-05-08 15:40:00,9.75,9.76,9.74,9.75,177000.0,9.75,9.76,9.74,9.75,177000.0
2014-05-08 15:50:00,9.75,9.77,9.75,9.77,762000.0,9.75,9.77,9.75,9.77,762000.0
2014-05-09 09:30:00,9.8,9.8,9.74,9.76,252000.0,9.8,9.8,9.74,9.76,252000.0
2014-05-09 09:40:00,9.76,9.76,9.73,9.76,207000.0,9.76,9.76,9.73,9.76,207000.0
2014-05-09 09:50:00,9.75,9.8,9.74,9.77,175500.0,9.75,9.8,9.74,9.77,175500.0
2014-05-09 10:00:00,9.76,9.79,9.76,9.79,165000.0,9.76,9.79,9.76,9.79,165000.0
2014-05-09 10:10:00,9.81,9.83,9.79,9.81,153000.0,9.81,9.83,9.79,9.81,153000.0
2014-05-09 10:20:00,9.81,9.84,9.81,9.81,186000.0,9.81,9.84,9.81,9.81,186000.0
2014-05-09 10:30:00,9.82,9.82,9.79,9.8,165000.0,9.82,9.82,9.79,9.8,165000.0
2014-05-09 10:40:00,9.8,9.81,9.79,9.81,180000.0,9.8,9.81,9.79,9.81,180000.0
2014-05-09 10:50:00,9.81,9.82,9.8,9.81,102000.0,9.81,9.82,9.8,9.81,102000.0
2014-05-09 11:00:00,9.8,9.81,9.8,9.81,88500.0,9.8,9.81,9.8,9.81,88500.0
2014-05-09 11:10:00,9.81,9.83,9.8,9.83,349500.0,9.81,9.83,9.8,9.83,349500.0
2014-05-09 11:20:00,9.83,9.83,9.81,9.82,210000.0,9.83,9.83,9.81,9.82,210000.0
2014-05-09 11:30:00,9.82,9.84,9.82,9.83,78000.0,9.82,9.84,9.82,9.83,78000.0
2014-05-09 11:40:00,9.83,9.83,9.81,9.83,82500.0,9.83,9.83,9.81,9.83,82500.0
2014-05-09 11:50:00,9.84,9.84,9.82,9.82,54000.0,9.84,9.84,9.82,9.82,54000.0
2014-05-09 12:00:00,9.81,9.83,9.81,9.82,91500.0,9.81,9.83,9.81,9.82,91500.0
2014-05-09 12:10:00,9.82,9.84,9.82,9.84,121500.0,9.82,9.84,9.82,9.84,121500.0
2014-05-09 12:20:00,9.84,9.84,9.81,9.83,274500.0,9.84,9.84,9.81,9.83,274500.0
2014-05-09 12:30:00,9.83,9.88,9.83,9.88,79500.0,9.83,9.88,9.83,9.88,79500.0
2014-05-09 12:40:00,9.88,9.88,9.86,9.86,139500.0,9.88,9.88,9.86,9.86,139500.0
2014-05-09 12:50:00,9.86,9.87,9.86,9.87,63000.0,9.86,9.87,9.86,9.87,63000.0
2014-05-09 13:00:00,9.87,9.88,9.87,9.87,49500.0,9.87,9.88,9.87,9.87,49500.0
2014-05-09 13:10:00,9.87,9.87,9.85,9.85,60000.0,9.87,9.87,9.85,9.85,60000.0
2014-05-09 13:20:00,9.85,9.87,9.85,9.87,144000.0,9.85,9.87,9.85,9.87,144000.0
2014-05-09 13:30:00,9.87,9.88,9.87,9.88,115500.0,9.87,9.88,9.87,9.88,115500.0
2014-05-09 13:40:00,9.88,9.88,9.87,9.88,60000.0,9.88,9.88,9.87,9.88,60000.0
2014-05-09 13:50:00,9.88,9.88,9.87,9.88,126000.0,9.88,9.88,9.87,9.88,126000.0
2014-05-09 14:00:00,9.88,9.89,9.87,9.87,123000.0,9.88,9.89,9.87,9.87,123000.0
2014-05-09 14:10:00,9.87,9.87,9.84,9.84,84000.0,9.87,9.87,9.84,9.84,84000.0
2014-05-09 14:20:00,9.84,9.85,9.84,9.85,117000.0,9.84,9.85,9.84,9.85,117000.0
2014-05-09 14:30:00,9.84,9.87,9.84,9.87,70500.0,9.84,9.87,9.84,9.87,70500.0
2014-05-09 14:40:00,9.87,9.87,9.86,9.86,73500.0,9.87,9.87,9.86,9.86,73500.0
2014-05-09 14:50:00,9.87,9.89,9.87,9.89,111000.0,9.87,9.89,9.87,9.89,111000.0
2014-05-09 15:00:00,9.89,9.9,9.89,9.9,114000.0,9.89,9.9,9.89,9.9,114000.0
2014-05-09 15:10:00,9.9,9.9,9.88,9.88,103500.0,9.9,9.9,9.88,9.88,103500.0
2014-05-09 15:20:00,9.88,9.89,9.88,9.88,124500.0,9.88,9.89,9.88,9.88,124500.0
2014-05-09 15:30:00,9.88,9.9,9.88,9.9,207000.0,9.88,9.9,9.88,9.9,207000.0
2014-05-09 15:40:00,9.89,9.91,9.89,9.9,232500.0,9.89,9.91,9.89,9.9,232500.0
2014-05-09 15:50:00,9.9,9.91,9.9,9.91,562500.0,9.9,9.91,9.9,9.91,562500.0
2014-05-12 09:30:00,9.91,9.94,9.88,9.92,210000.0,9.91,9.94,9.88,9.92,210000.0
2014-05-12 09:40:00,9.95,10.01,9.95,10.0,171000.0,9.95,10.01,9.95,10.0,171000.0
2014-05-12 09:50:00,9.99,10.01,9.95,10.0,100500.0,9.99,10.01,9.95,10.0,100500.0
2014-05-12 10:00:00,10.02,10.02,10.0,10.02,93000.0,10.02,10.02,10.0,10.02,93000.0
2014-05-12 10:10:00,10.02,10.07,10.01,10.07,384000.0,10.02,10.07,10.01,10.07,384000.0
2014-05-12 10:20:00,10.07,10.07,10.04,10.04,148500.0,10.07,10.07,10.04,10.04,148500.0
2014-05-12 10:30:00,10.04,10.05,10.03,10.05,90000.0,10.04,10.05,10.03,10.05,90000.0
2014-05-12 10:40:00,10.05,10.05,10.02,10.04,1021500.0,10.05,10.05,10.02,10.04,1021500.0
2014-05-12 10:50:00,10.03,10.04,10.02,10.03,564000.0,10.03,10.04,10.02,10.03,564000.0
2014-05-12 11:00:00,10.03,10.04,10.0,10.02,775500.0,10.03,10.04,10.0,10.02,775500.0
2014-05-12 11:10:00,10.02,10.03,10.02,10.03,61500.0,10.02,10.03,10.02,10.03,61500.0
2014-05-12 11:20:00,10.03,10.03,10.02,10.03,42000.0,10.03,10.03,10.02,10.03,42000.0
2014-05-12 11:30:00,10.03,10.04,10.02,10.02,33000.0,10.03,10.04,10.02,10.02,33000.0
2014-05-12 11:40:00,10.03,10.05,10.03,10.04,81000.0,10.03,10.05,10.03,10.04,81000.0
2014-05-12 11:50:00,10.05,10.05,10.03,10.04,142500.0,10.05,10.05,10.03,10.04,142500.0
2014-05-12 12:00:00,10.04,10.05,10.03,10.04,175500.0,10.04,10.05,10.03,10.04,175500.0
2014-05-12 12:10:00,10.05,10.05,10.04,10.05,76500.0,10.05,10.05,10.04,10.05,76500.0
2014-05-12 12:20:00,10.05,10.08,10.05,10.06,559500.0,10.05,10.08,10.05,10.06,559500.0
2014-05-12 12:30:00,10.06,10.07,10.05,10.05,109500.0,10.06,10.07,10.05,10.05,109500.0
2014-05-12 12:40:00,10.05,10.05,10.03,10.03,165000.0,10.05,10.05,10.03,10.03,165000.0
2014-05-12 12:50:00,10.03,10.05,10.03,10.04,97500.0,10.03,10.05,10.03,10.04,97500.0
2014-05-12 13:00:00,10.04,10.05,10.04,10.05,82500.0,10.04,10.05,10.04,10.05,82500.0
2014-05-12 13:10:00,10.05,10.05,10.04,10.04,42000.0,10.05,10.05,10.04,10.04,42000.0
2014-05-12 13:20:00,10.04,10.06,10.04,10.05,96000.0,10.04,10.06,10.04,10.05,96000.0
2014-05-12 13:30:00,10.05,10.05,10.04,10.04,85500.0,10.05,10.05,10.04,10.04,85500.0
2014-05-12 13:40:00,10.04,10.05,10.04,10.05,67500.0,10.04,10.05,10.04,10.05,67500.0
2014-05-12 13:50:00,10.05,10.05,10.04,10.04,31500.0,10.05,10.05,10.04,10.04,31500.0
2014-05-12 14:00:00,10.05,10.06,10.04,10.05,247500.0,10.05,10.06,10.04,10.05,247500.0
2014-05-12 14:10:00,10.05,10.06,10.05,10.05,69000.0,10.05,10.06,10.05,10.05,69000.0
2014-05-12 14:20:00,10.05,10.06,10.05,10.06,42000.0,10.05,10.06,10.05,10.06,42000.0
2014-05-12 14:30:00,10.05,10.06,10.05,10.05,58500.0,10.05,10.06,10.05,10.05,58500.0
2014-05-12 14:40:00,10.05,10.06,10.05,10.05,66000.0,10.05,10.06,10.05,10.05,66000.0
2014-05-12 14:50:00,10.05,10.06,10.05,10.05,121500.0,10.05,10.06,10.05,10.05,121500.0
2014-05-12 15:00:00,10.05,10.06,10.05,10.06,118500.0,10.05,10.06,10.05,10.06,118500.0
2014-05-12 15:10:00,10.05,10.07,10.05,10.05,144000.0,10.05,10.07,10.05,10.05,144000.0
2014-05-12 15:20:00,10.05,10.06,10.05,10.05,85500.0,10.05,10.06,10.05,10.05,85500.0
2014-05-12 15:30:00,10.05,10.05,10.03,10.03,309000.0,10.05,10.05,10.03,10.03,309000.0
2014-05-12 15:40:00,10.04,10.04,10.02,10.02,336000.0,10.04,10.04,10.02,10.02,336000.0
2014-05-12 15:50:00,10.03,10.05,10.02,10.04,930000.0,10.03,10.05,10.02,10.04,930000.0
2014-05-13 09:30:00,10.04,10.08,9.99,9.99,331500.0,10.04,10.08,9.99,9.99,331500.0
2014-05-13 09:40:00,10.01,10.03,9.99,10.02,148500.0,10.01,10.03,9.99,10.02,148500.0
2014-05-13 09:50:00,10.01,10.01,9.94,9.97,142500.0,10.01,10.01,9.94,9.97,142500.0
2014-05-13 10:00:00,9.98,9.99,9.97,9.97,87000.0,9.98,9.99,9.97,9.97,87000.0
2014-05-13 10:10:00,9.96,9.99,9.92,9.93,418500.0,9.96,9.99,9.92,9.93,418500.0
2014-05-13 10:20:00,9.92,9.94,9.92,9.93,181500.0,9.92,9.94,9.92,9.93,181500.0
2014-05-13 10:30:00,9.94,9.94,9.91,9.91,435000.0,9.94,9.94,9.91,9.91,435000.0
2014-05-13 10:40:00,9.91,9.91,9.88,9.9,1224000.0,9.91,9.91,9.88,9.9,1224000.0
2014-05-13 10:50:00,9.91,9.93,9.91,9.92,75000.0,9.91,9.93,9.91,9.92,75000.0
2014-05-13 11:00:00,9.92,9.93,9.92,9.93,97500.0,9.92,9.93,9.92,9.93,97500.0
2014-05-13 11:10:00,9.92,9.93,9.92,9.92,73500.0,9.92,9.93,9.92,9.92,73500.0
2014-05-13 11:20:00,9.92,9.93,9.91,9.93,72000.0,9.92,9.93,9.91,9.93,72000.0
2014-05-13 11:30:00,9.93,9.93,9.91,9.91,70500.0,9.93,9.93,9.91,9.91,70500.0
2014-05-13 11:40:00,9.91,9.92,9.9,9.91,105000.0,9.91,9.92,9.9,9.91,105000.0
2014-05-13 11:50:00,9.91,9.93,9.9,9.91,105000.0,9.91,9.93,9.9,9.91,105000.0
2014-05-13 12:00:00,9.92,9.92,9.91,9.91,51000.0,9.92,9.92,9.91,9.91,51000.0
2014-05-13 12:10:00,9.91,9.92,9.9,9.91,27000.0,9.91,9.92,9.9,9.91,27000.0
2014-05-13 12:20:00,9.92,9.92,9.9,9.91,64500.0,9.92,9.92,9.9,9.91,64500.0
2014-05-13 12:30:00,9.91,9.91,9.89,9.91,67500.0,9.91,9.91,9.89,9.91,67500.0
2014-05-13 12:40:00,9.91,9.93,9.9,9.93,52500.0,9.91,9.93,9.9,9.93,52500.0
2014-05-13 12:50:00,9.93,9.93,9.91,9.92,51000.0,9.93,9.93,9.91,9.92,51000.0
2014-05-13 13:00:00,9.92,9.94,9.92,9.94,375000.0,9.92,9.94,9.92,9.94,375000.0
2014-05-13 13:10:00,9.94,9.95,9.94,9.94,183000.0,9.94,9.95,9.94,9.94,183000.0
2014-05-13 13:20:00,9.94,9.95,9.94,9.95,94500.0,9.94,9.95,9.94,9.95,94500.0
2014-05-13 13:30:00,9.95,9.96,9.94,9.94,109500.0,9.95,9.96,9.94,9.94,109500.0
2014-05-13 13:40:00,9.94,9.95,9.93,9.94,139500.0,9.94,9.95,9.93,9.94,139500.0
2014-05-13 13:50:00,9.94,9.94,9.93,9.93,28500.0,9.94,9.94,9.93,9.93,28500.0
2014-05-13 14:00:00,9.93,9.94,9.93,9.93,48000.0,9.93,9.94,9.93,9.93,48000.0
2014-05-13 14:10:00,9.94,9.95,9.94,9.95,58500.0,9.94,9.95,9.94,9.95,58500.0
2014-05-13 14:20:00,9.95,9.95,9.94,9.94,39000.0,9.95,9.95,9.94,9.94,39000.0
2014-05-13 14:30:00,9.95,9.96,9.95,9.95,76500.0,9.95,9.96,9.95,9.95,76500.0
2014-05-13 14:40:00,9.96,9.96,9.95,9.95,64500.0,9.96,9.96,9.95,9.95,64500.0
2014-05-13 14:50:00,9.95,9.96,9.95,9.95,52500.0,9.95,9.96,9.95,9.95,52500.0
2014-05-13 15:00:00,9.95,9.95,9.95,9.95,90000.0,9.95,9.95,9.95,9.95,90000.0
2014-05-13 15:10:00,9.95,9.96,9.94,9.94,210000.0,9.95,9.96,9.94,9.94,210000.0
2014-05-13 15:20:00,9.95,9.95,9.93,9.94,127500.0,9.95,9.95,9.93,9.94,127500.0
2014-05-13 15:30:00,9.94,9.95,9.94,9.95,120000.0,9.94,9.95,9.94,9.95,120000.0
2014-05-13 15:40:00,9.95,9.95,9.94,9.94,205500.0,9.95,9.95,9.94,9.94,205500.0
2014-05-13 15:50:00,9.94,9.94,9.93,9.94,478500.0,9.94,9.94,9.93,9.94,478500.0
2014-05-14 09:30:00,9.9,9.95,9.88,9.9,175500.0,9.9,9.95,9.88,9.9,175500.0
2014-05-14 09:40:00,9.89,9.91,9.89,9.9,34500.0,9.89,9.91,9.89,9.9,34500.0
2014-05-14 09:50:00,9.9,9.9,9.86,9.87,103500.0,9.9,9.9,9.86,9.87,103500.0
2014-05-14 10:00:00,9.88,9.9,9.87,9.9,46500.0,9.88,9.9,9.87,9.9,46500.0
2014-05-14 10:10:00,9.89,9.89,9.84,9.85,162000.0,9.89,9.89,9.84,9.85,162000.0
2014-05-14 10:20:00,9.85,9.87,9.84,9.87,75000.0,9.85,9.87,9.84,9.87,75000.0
2014-05-14 10:30:00,9.87,9.88,9.86,9.86,70500.0,9.87,9.88,9.86,9.86,70500.0
2014-05-14 10:40:00,9.86,9.88,9.86,9.88,91500.0,9.86,9.88,9.86,9.88,91500.0
2014-05-14 10:50:00,9.88,9.88,9.84,9.84,486000.0,9.88,9.88,9.84,9.84,486000.0
2014-05-14 11:00:00,9.85,9.85,9.83,9.83,103500.0,9.85,9.85,9.83,9.83,103500.0
2014-05-14 11:10:00,9.83,9.84,9.83,9.84,93000.0,9.83,9.84,9.83,9.84,93000.0
2014-05-14 11:20:00,9.84,9.84,9.82,9.83,63000.0,9.84,9.84,9.82,9.83,63000.0
2014-05-14 11:30:00,9.83,9.84,9.82,9.83,49500.0,9.83,9.84,9.82,9.83,49500.0
2014-05-14 11:40:00,9.84,9.85,9.83,9.85,252000.0,9.84,9.85,9.83,9.85,252000.0
2014-05-14 11:50:00,9.85,9.85,9.82,9.82,82500.0,9.85,9.85,9.82,9.82,82500.0
2014-05-14 12:00:00,9.82,9.83,9.82,9.83,27000.0,9.82,9.83,9.82,9.83,27000.0
2014-05-14 12:10:00,9.83,9.84,9.82,9.84,48000.0,9.83,9.84,9.82,9.84,48000.0
2014-05-14 12:20:00,9.84,9.84,9.82,9.84,358500.0,9.84,9.84,9.82,9.84,358500.0
2014-05-14 12:30:00,9.84,9.85,9.83,9.85,24000.0,9.84,9.85,9.83,9.85,24000.0
2014-05-14 12:40:00,9.85,9.85,9.85,9.85,52500.0,9.85,9.85,9.85,9.85,52500.0
2014-05-14 12:50:00,9.85,9.85,9.84,9.85,37500.0,9.85,9.85,9.84,9.85,37500.0
2014-05-14 13:00:00,9.85,9.86,9.85,9.86,33000.0,9.85,9.86,9.85,9.86,33000.0
2014-05-14 13:10:00,9.85,9.86,9.85,9.86,28500.0,9.85,9.86,9.85,9.86,28500.0
2014-05-14 13:20:00,9.86,9.86,9.85,9.86,46500.0,9.86,9.86,9.85,9.86,46500.0
2014-05-14 13:30:00,9.86,9.87,9.85,9.85,52500.0,9.86,9.87,9.85,9.85,52500.0
2014-05-14 13:40:00,9.85,9.86,9.85,9.86,42000.0,9.85,9.86,9.85,9.86,42000.0
2014-05-14 13:50:00,9.87,9.87,9.85,9.87,34500.0,9.87,9.87,9.85,9.87,34500.0
2014-05-14 14:00:00,9.86,9.87,9.85,9.85,61500.0,9.86,9.87,9.85,9.85,61500.0
2014-05-14 14:10:00,9.85,9.86,9.85,9.86,58500.0,9.85,9.86,9.85,9.86,58500.0
2014-05-14 14:20:00,9.86,9.87,9.86,9.86,34500.0,9.86,9.87,9.86,9.86,34500.0
2014-05-14 14:30:00,9.87,9.89,9.87,9.88,450000.0,9.87,9.89,9.87,9.88,450000.0
2014-05-14 14:40:00,9.88,9.88,9.85,9.86,132000.0,9.88,9.88,9.85,9.86,132000.0
2014-05-14 14:50:00,9.86,9.87,9.85,9.86,58500.0,9.86,9.87,9.85,9.86,58500.0
2014-05-14 15:00:00,9.86,9.86,9.85,9.85,138000.0,9.86,9.86,9.85,9.85,138000.0
2014-05-14 15:10:00,9.85,9.85,9.84,9.85,202500.0,9.85,9.85,9.84,9.85,202500.0
2014-05-14 15:20:00,9.85,9.86,9.85,9.86,150000.0,9.85,9.86,9.85,9.86,150000.0
2014-05-14 15:30:00,9.86,9.86,9.83,9.84,276000.0,9.86,9.86,9.83,9.84,276000.0
2014-05-14 15:40:00,9.84,9.85,9.84,9.85,162000.0,9.84,9.85,9.84,9.85,162000.0
2014-05-14 15:50:00,9.85,9.86,9.85,9.85,388500.0,9.85,9.86,9.85,9.85,388500.0
2014-05-15 09:30:00,9.85,9.89,9.84,9.84,531000.0,9.85,9.89,9.84,9.84,531000.0
2014-05-15 09:40:00,9.82,9.83,9.78,9.78,318000.0,9.82,9.83,9.78,9.78,318000.0
2014-05-15 09:50:00,9.77,9.77,9.72,9.75,250500.0,9.77,9.77,9.72,9.75,250500.0
2014-05-15 10:00:00,9.74,9.75,9.69,9.71,292500.0,9.74,9.75,9.69,9.71,292500.0
2014-05-15 10:10:00,9.71,9.74,9.69,9.74,184500.0,9.71,9.74,9.69,9.74,184500.0
2014-05-15 10:20:00,9.74,9.76,9.72,9.72,255000.0,9.74,9.76,9.72,9.72,255000.0
2014-05-15 10:30:00,9.72,9.73,9.69,9.7,189000.0,9.72,9.73,9.69,9.7,189000.0
2014-05-15 10:40:00,9.7,9.72,9.69,9.69,316500.0,9.7,9.72,9.69,9.69,316500.0
2014-05-15 10:50:00,9.69,9.71,9.69,9.7,148500.0,9.69,9.71,9.69,9.7,148500.0
2014-05-15 11:00:00,9.7,9.72,9.68,9.68,177000.0,9.7,9.72,9.68,9.68,177000.0
2014-05-15 11:10:00,9.68,9.69,9.66,9.66,166500.0,9.68,9.69,9.66,9.66,166500.0
2014-05-15 11:20:00,9.66,9.68,9.66,9.67,207000.0,9.66,9.68,9.66,9.67,207000.0
2014-05-15 11:30:00,9.67,9.7,9.67,9.7,82500.0,9.67,9.7,9.67,9.7,82500.0
2014-05-15 11:40:00,9.7,9.7,9.64,9.64,97500.0,9.7,9.7,9.64,9.64,97500.0
2014-05-15 11:50:00,9.64,9.65,9.63,9.64,114000.0,9.64,9.65,9.63,9.64,114000.0
2014-05-15 12:00:00,9.64,9.66,9.64,9.66,48000.0,9.64,9.66,9.64,9.66,48000.0
2014-05-15 12:10:00,9.66,9.66,9.64,9.65,72000.0,9.66,9.66,9.64,9.65,72000.0
2014-05-15 12:20:00,9.65,9.65,9.64,9.65,66000.0,9.65,9.65,9.64,9.65,66000.0
2014-05-15 12:30:00,9.65,9.67,9.65,9.67,63000.0,9.65,9.67,9.65,9.67,63000.0
2014-05-15 12:40:00,9.67,9.68,9.66,9.67,69000.0,9.67,9.68,9.66,9.67,69000.0
2014-05-15 12:50:00,9.68,9.69,9.68,9.69,52500.0,9.68,9.69,9.68,9.69,52500.0
2014-05-15 13:00:00,9.68,9.68,9.67,9.68,148500.0,9.68,9.68,9.67,9.68,148500.0
2014-05-15 13:10:00,9.67,9.68,9.67,9.67,76500.0,9.67,9.68,9.67,9.67,76500.0
2014-05-15 13:20:00,9.67,9.68,9.67,9.67,55500.0,9.67,9.68,9.67,9.67,55500.0
2014-05-15 13:30:00,9.67,9.68,9.66,9.66,42000.0,9.67,9.68,9.66,9.66,42000.0
2014-05-15 13:40:00,9.66,9.66,9.66,9.66,55500.0,9.66,9.66,9.66,9.66,55500.0
2014-05-15 13:50:00,9.66,9.7,9.66,9.7,103500.0,9.66,9.7,9.66,9.7,103500.0
2014-05-15 14:00:00,9.7,9.71,9.69,9.71,163500.0,9.7,9.71,9.69,9.71,163500.0
2014-05-15 14:10:00,9.72,9.72,9.7,9.7,96000.0,9.72,9.72,9.7,9.7,96000.0
2014-05-15 14:20:00,9.69,9.7,9.69,9.7,88500.0,9.69,9.7,9.69,9.7,88500.0
2014-05-15 14:30:00,9.71,9.73,9.71,9.73,130500.0,9.71,9.73,9.71,9.73,130500.0
2014-05-15 14:40:00,9.73,9.73,9.72,9.73,100500.0,9.73,9.73,9.72,9.73,100500.0
2014-05-15 14:50:00,9.74,9.75,9.73,9.73,169500.0,9.74,9.75,9.73,9.73,169500.0
2014-05-15 15:00:00,9.73,9.74,9.73,9.73,75000.0,9.73,9.74,9.73,9.73,75000.0
2014-05-15 15:10:00,9.74,9.74,9.73,9.73,108000.0,9.74,9.74,9.73,9.73,108000.0
2014-05-15 15:20:00,9.73,9.73,9.72,9.73,144000.0,9.73,9.73,9.72,9.73,144000.0
2014-05-15 15:30:00,9.73,9.75,9.72,9.74,163500.0,9.73,9.75,9.72,9.74,163500.0
2014-05-15 15:40:00,9.74,9.75,9.74,9.74,181500.0,9.74,9.75,9.74,9.74,181500.0
2014-05-15 15:50:00,9.74,9.75,9.73,9.74,393000.0,9.74,9.75,9.73,9.74,393000.0
2014-05-16 09:30:00,9.72,9.75,9.71,9.72,1026000.0,9.72,9.75,9.71,9.72,1026000.0
2014-05-16 09:40:00,9.72,9.73,9.68,9.68,159000.0,9.72,9.73,9.68,9.68,159000.0
2014-05-16 09:50:00,9.7,9.75,9.69,9.75,205500.0,9.7,9.75,9.69,9.75,205500.0
2014-05-16 10:00:00,9.74,9.74,9.68,9.7,162000.0,9.74,9.74,9.68,9.7,162000.0
2014-05-16 10:10:00,9.69,9.72,9.69,9.71,154500.0,9.69,9.72,9.69,9.71,154500.0
2014-05-16 10:20:00,9.71,9.71,9.7,9.7,97500.0,9.71,9.71,9.7,9.7,97500.0
2014-05-16 10:30:00,9.7,9.72,9.7,9.71,88500.0,9.7,9.72,9.7,9.71,88500.0
2014-05-16 10:40:00,9.72,9.74,9.72,9.73,126000.0,9.72,9.74,9.72,9.73,126000.0
2014-05-16 10:50:00,9.74,9.75,9.74,9.74,30000.0,9.74,9.75,9.74,9.74,30000.0
2014-05-16 11:00:00,9.75,9.75,9.74,9.74,40500.0,9.75,9.75,9.74,9.74,40500.0
2014-05-16 11:10:00,9.74,9.76,9.74,9.76,45000.0,9.74,9.76,9.74,9.76,45000.0
2014-05-16 11:20:00,9.75,9.76,9.75,9.75,42000.0,9.75,9.76,9.75,9.75,42000.0
2014-05-16 11:30:00,9.75,9.77,9.75,9.76,105000.0,9.75,9.77,9.75,9.76,105000.0
2014-05-16 11:40:00,9.76,9.76,9.75,9.76,52500.0,9.76,9.76,9.75,9.76,52500.0
2014-05-16 11:50:00,9.76,9.77,9.76,9.77,63000.0,9.76,9.77,9.76,9.77,63000.0
2014-05-16 12:00:00,9.77,9.77,9.76,9.76,72000.0,9.77,9.77,9.76,9.76,72000.0
2014-05-16 12:10:00,9.76,9.76,9.75,9.75,54000.0,9.76,9.76,9.75,9.75,54000.0
2014-05-16 12:20:00,9.75,9.75,9.73,9.74,45000.0,9.75,9.75,9.73,9.74,45000.0
2014-05-16 12:30:00,9.73,9.74,9.73,9.74,58500.0,9.73,9.74,9.73,9.74,58500.0
2014-05-16 12:40:00,9.73,9.73,9.71,9.72,37500.0,9.73,9.73,9.71,9.72,37500.0
2014-05-16 12:50:00,9.72,9.72,9.72,9.72,15000.0,9.72,9.72,9.72,9.72,15000.0
2014-05-16 13:00:00,9.72,9.72,9.7,9.72,33000.0,9.72,9.72,9.7,9.72,33000.0
2014-05-16 13:10:00,9.71,9.73,9.71,9.73,42000.0,9.71,9.73,9.71,9.73,42000.0
2014-05-16 13:20:00,9.72,9.74,9.72,9.73,30000.0,9.72,9.74,9.72,9.73,30000.0
2014-05-16 13:30:00,9.73,9.74,9.73,9.73,46500.0,9.73,9.74,9.73,9.73,46500.0
2014-05-16 13:40:00,9.74,9.74,9.73,9.73,31500.0,9.74,9.74,9.73,9.73,31500.0
2014-05-16 13:50:00,9.73,9.73,9.73,9.73,27000.0,9.73,9.73,9.73,9.73,27000.0
2014-05-16 14:00:00,9.72,9.72,9.7,9.71,87000.0,9.72,9.72,9.7,9.71,87000.0
2014-05-16 14:10:00,9.72,9.72,9.71,9.71,43500.0,9.72,9.72,9.71,9.71,43500.0
2014-05-16 14:20:00,9.71,9.72,9.71,9.71,112500.0,9.71,9.72,9.71,9.71,112500.0
2014-05-16 14:30:00,9.71,9.72,9.71,9.72,46500.0,9.71,9.72,9.71,9.72,46500.0
2014-05-16 14:40:00,9.73,9.74,9.72,9.73,27000.0,9.73,9.74,9.72,9.73,27000.0
2014-05-16 14:50:00,9.73,9.75,9.73,9.75,99000.0,9.73,9.75,9.73,9.75,99000.0
2014-05-16 15:00:00,9.76,9.76,9.75,9.76,70500.0,9.76,9.76,9.75,9.76,70500.0
2014-05-16 15:10:00,9.77,9.77,9.75,9.76,66000.0,9.77,9.77,9.75,9.76,66000.0
2014-05-16 15:20:00,9.76,9.76,9.75,9.75,70500.0,9.76,9.76,9.75,9.75,70500.0
2014-05-16 15:30:00,9.75,9.77,9.75,9.76,127500.0,9.75,9.77,9.75,9.76,127500.0
2014-05-16 15:40:00,9.76,9.76,9.75,9.75,175500.0,9.76,9.76,9.75,9.75,175500.0
2014-05-16 15:50:00,9.75,9.76,9.75,9.76,330000.0,9.75,9.76,9.75,9.76,330000.0
2014-05-19 09:30:00,9.72,9.77,9.72,9.74,156000.0,9.72,9.77,9.72,9.74,156000.0
2014-05-19 09:40:00,9.75,9.78,9.75,9.77,214500.0,9.75,9.78,9.75,9.77,214500.0
2014-05-19 09:50:00,9.77,9.77,9.74,9.75,148500.0,9.77,9.77,9.74,9.75,148500.0
2014-05-19 10:00:00,9.76,9.77,9.73,9.76,109500.0,9.76,9.77,9.73,9.76,109500.0
2014-05-19 10:10:00,9.76,9.77,9.74,9.76,427500.0,9.76,9.77,9.74,9.76,427500.0
2014-05-19 10:20:00,9.76,9.77,9.76,9.76,166500.0,9.76,9.77,9.76,9.76,166500.0
2014-05-19 10:30:00,9.76,9.77,9.75,9.76,45000.0,9.76,9.77,9.75,9.76,45000.0
2014-05-19 10:40:00,9.76,9.77,9.76,9.77,34500.0,9.76,9.77,9.76,9.77,34500.0
2014-05-19 10:50:00,9.77,9.77,9.76,9.77,33000.0,9.77,9.77,9.76,9.77,33000.0
2014-05-19 11:00:00,9.77,9.78,9.77,9.78,63000.0,9.77,9.78,9.77,9.78,63000.0
2014-05-19 11:10:00,9.78,9.79,9.77,9.79,273000.0,9.78,9.79,9.77,9.79,273000.0
2014-05-19 11:20:00,9.79,9.8,9.78,9.8,328500.0,9.79,9.8,9.78,9.8,328500.0
2014-05-19 11:30:00,9.79,9.8,9.79,9.79,109500.0,9.79,9.8,9.79,9.79,109500.0
2014-05-19 11:40:00,9.8,9.8,9.79,9.79,25500.0,9.8,9.8,9.79,9.79,25500.0
2014-05-19 11:50:00,9.8,9.8,9.79,9.8,60000.0,9.8,9.8,9.79,9.8,60000.0
2014-05-19 12:00:00,9.8,9.81,9.8,9.8,70500.0,9.8,9.81,9.8,9.8,70500.0
2014-05-19 12:10:00,9.81,9.83,9.81,9.82,88500.0,9.81,9.83,9.81,9.82,88500.0
2014-05-19 12:20:00,9.81,9.83,9.81,9.82,57000.0,9.81,9.83,9.81,9.82,57000.0
2014-05-19 12:30:00,9.81,9.81,9.81,9.81,69000.0,9.81,9.81,9.81,9.81,69000.0
2014-05-19 12:40:00,9.8,9.81,9.8,9.81,42000.0,9.8,9.81,9.8,9.81,42000.0
2014-05-19 12:50:00,9.81,9.81,9.8,9.81,51000.0,9.81,9.81,9.8,9.81,51000.0
2014-05-19 13:00:00,9.81,9.81,9.8,9.81,27000.0,9.81,9.81,9.8,9.81,27000.0
2014-05-19 13:10:00,9.8,9.81,9.8,9.8,33000.0,9.8,9.81,9.8,9.8,33000.0
2014-05-19 13:20:00,9.8,9.8,9.79,9.79,63000.0,9.8,9.8,9.79,9.79,63000.0
2014-05-19 13:30:00,9.78,9.79,9.78,9.79,46500.0,9.78,9.79,9.78,9.79,46500.0
2014-05-19 13:40:00,9.79,9.79,9.78,9.79,40500.0,9.79,9.79,9.78,9.79,40500.0
2014-05-19 13:50:00,9.79,9.8,9.78,9.8,37500.0,9.79,9.8,9.78,9.8,37500.0
2014-05-19 14:00:00,9.8,9.81,9.79,9.8,34500.0,9.8,9.81,9.79,9.8,34500.0
2014-05-19 14:10:00,9.8,9.8,9.79,9.79,16500.0,9.8,9.8,9.79,9.79,16500.0
2014-05-19 14:20:00,9.79,9.8,9.79,9.79,63000.0,9.79,9.8,9.79,9.79,63000.0
2014-05-19 14:30:00,9.79,9.8,9.79,9.8,27000.0,9.79,9.8,9.79,9.8,27000.0
2014-05-19 14:40:00,9.8,9.8,9.79,9.79,30000.0,9.8,9.8,9.79,9.79,30000.0
2014-05-19 14:50:00,9.79,9.79,9.78,9.78,69000.0,9.79,9.79,9.78,9.78,69000.0
2014-05-19 15:00:00,9.78,9.78,9.78,9.78,75000.0,9.78,9.78,9.78,9.78,75000.0
2014-05-19 15:10:00,9.78,9.79,9.76,9.78,88500.0,9.78,9.79,9.76,9.78,88500.0
2014-05-19 15:20:00,9.77,9.78,9.77,9.78,67500.0,9.77,9.78,9.77,9.78,67500.0
2014-05-19 15:30:00,9.78,9.8,9.78,9.8,133500.0,9.78,9.8,9.78,9.8,133500.0
2014-05-19 15:40:00,9.8,9.8,9.79,9.8,154500.0,9.8,9.8,9.79,9.8,154500.0
2014-05-19 15:50:00,9.8,9.8,9.78,9.78,358500.0,9.8,9.8,9.78,9.78,358500.0
2014-05-20 09:30:00,9.76,9.8,9.7,9.74,147000.0,9.76,9.8,9.7,9.74,147000.0
2014-05-20 09:40:00,9.73,9.75,9.7,9.7,172500.0,9.73,9.75,9.7,9.7,172500.0
2014-05-20 09:50:00,9.7,9.73,9.69,9.7,136500.0,9.7,9.73,9.69,9.7,136500.0
2014-05-20 10:00:00,9.72,9.72,9.7,9.7,91500.0,9.72,9.72,9.7,9.7,91500.0
2014-05-20 10:10:00,9.71,9.75,9.71,9.74,69000.0,9.71,9.75,9.71,9.74,69000.0
2014-05-20 10:20:00,9.73,9.76,9.71,9.71,414000.0,9.73,9.76,9.71,9.71,414000.0
2014-05-20 10:30:00,9.72,9.73,9.71,9.71,759000.0,9.72,9.73,9.71,9.71,759000.0
2014-05-20 10:40:00,9.71,9.75,9.71,9.74,106500.0,9.71,9.75,9.71,9.74,106500.0
2014-05-20 10:50:00,9.73,9.75,9.73,9.74,37500.0,9.73,9.75,9.73,9.74,37500.0
2014-05-20 11:00:00,9.74,9.74,9.73,9.73,241500.0,9.74,9.74,9.73,9.73,241500.0
2014-05-20 11:10:00,9.73,9.75,9.73,9.74,169500.0,9.73,9.75,9.73,9.74,169500.0
2014-05-20 11:20:00,9.74,9.74,9.73,9.73,109500.0,9.74,9.74,9.73,9.73,109500.0
2014-05-20 11:30:00,9.72,9.74,9.72,9.73,99000.0,9.72,9.74,9.72,9.73,99000.0
2014-05-20 11:40:00,9.73,9.75,9.72,9.75,45000.0,9.73,9.75,9.72,9.75,45000.0
2014-05-20 11:50:00,9.75,9.75,9.72,9.72,93000.0,9.75,9.75,9.72,9.72,93000.0
2014-05-20 12:00:00,9.72,9.72,9.7,9.71,55500.0,9.72,9.72,9.7,9.71,55500.0
2014-05-20 12:10:00,9.7,9.7,9.69,9.69,94500.0,9.7,9.7,9.69,9.69,94500.0
2014-05-20 12:20:00,9.7,9.71,9.69,9.69,63000.0,9.7,9.71,9.69,9.69,63000.0
2014-05-20 12:30:00,9.69,9.69,9.67,9.68,39000.0,9.69,9.69,9.67,9.68,39000.0
2014-05-20 12:40:00,9.68,9.69,9.67,9.69,57000.0,9.68,9.69,9.67,9.69,57000.0
2014-05-20 12:50:00,9.69,9.7,9.69,9.7,28500.0,9.69,9.7,9.69,9.7,28500.0
2014-05-20 13:00:00,9.69,9.7,9.69,9.7,36000.0,9.69,9.7,9.69,9.7,36000.0
2014-05-20 13:10:00,9.69,9.69,9.68,9.68,66000.0,9.69,9.69,9.68,9.68,66000.0
2014-05-20 13:20:00,9.68,9.7,9.67,9.7,40500.0,9.68,9.7,9.67,9.7,40500.0
2014-05-20 13:30:00,9.7,9.71,9.7,9.7,124500.0,9.7,9.71,9.7,9.7,124500.0
2014-05-20 13:40:00,9.7,9.7,9.68,9.69,72000.0,9.7,9.7,9.68,9.69,72000.0
2014-05-20 13:50:00,9.69,9.7,9.68,9.69,55500.0,9.69,9.7,9.68,9.69,55500.0
2014-05-20 14:00:00,9.69,9.71,9.69,9.69,61500.0,9.69,9.71,9.69,9.69,61500.0
2014-05-20 14:10:00,9.7,9.71,9.7,9.71,69000.0,9.7,9.71,9.7,9.71,69000.0
2014-05-20 14:20:00,9.71,9.71,9.7,9.7,67500.0,9.71,9.71,9.7,9.7,67500.0
2014-05-20 14:30:00,9.7,9.71,9.7,9.7,136500.0,9.7,9.71,9.7,9.7,136500.0
2014-05-20 14:40:00,9.7,9.71,9.7,9.7,154500.0,9.7,9.71,9.7,9.7,154500.0
2014-05-20 14:50:00,9.7,9.7,9.69,9.69,100500.0,9.7,9.7,9.69,9.69,100500.0
2014-05-20 15:00:00,9.69,9.71,9.69,9.7,150000.0,9.69,9.71,9.69,9.7,150000.0
2014-05-20 15:10:00,9.71,9.72,9.71,9.71,123000.0,9.71,9.72,9.71,9.71,123000.0
2014-05-20 15:20:00,9.71,9.73,9.71,9.72,135000.0,9.71,9.73,9.71,9.72,135000.0
2014-05-20 15:30:00,9.72,9.74,9.72,9.74,142500.0,9.72,9.74,9.72,9.74,142500.0
2014-05-20 15:40:00,9.73,9.74,9.72,9.72,196500.0,9.73,9.74,9.72,9.72,196500.0
2014-05-20 15:50:00,9.72,9.72,9.71,9.72,580500.0,9.72,9.72,9.71,9.72,580500.0
2014-05-21 09:30:00,9.75,9.77,9.74,9.76,127500.0,9.75,9.77,9.74,9.76,127500.0
2014-05-21 09:40:00,9.78,9.79,9.76,9.77,94500.0,9.78,9.79,9.76,9.77,94500.0
2014-05-21 09:50:00,9.77,9.78,9.76,9.78,108000.0,9.77,9.78,9.76,9.78,108000.0
2014-05-21 10:00:00,9.78,9.79,9.76,9.76,136500.0,9.78,9.79,9.76,9.76,136500.0
2014-05-21 10:10:00,9.76,9.76,9.75,9.76,76500.0,9.76,9.76,9.75,9.76,76500.0
2014-05-21 10:20:00,9.76,9.76,9.73,9.75,139500.0,9.76,9.76,9.73,9.75,139500.0
2014-05-21 10:30:00,9.74,9.75,9.74,9.74,72000.0,9.74,9.75,9.74,9.74,72000.0
2014-05-21 10:40:00,9.74,9.74,9.72,9.73,375000.0,9.74,9.74,9.72,9.73,375000.0
2014-05-21 10:50:00,9.73,9.73,9.72,9.73,96000.0,9.73,9.73,9.72,9.73,96000.0
2014-05-21 11:00:00,9.72,9.73,9.71,9.73,109500.0,9.72,9.73,9.71,9.73,109500.0
2014-05-21 11:10:00,9.72,9.74,9.72,9.73,87000.0,9.72,9.74,9.72,9.73,87000.0
2014-05-21 11:20:00,9.72,9.73,9.71,9.71,261000.0,9.72,9.73,9.71,9.71,261000.0
2014-05-21 11:30:00,9.71,9.72,9.7,9.72,91500.0,9.71,9.72,9.7,9.72,91500.0
2014-05-21 11:40:00,9.72,9.72,9.68,9.68,40500.0,9.72,9.72,9.68,9.68,40500.0
2014-05-21 11:50:00,9.68,9.7,9.68,9.7,85500.0,9.68,9.7,9.68,9.7,85500.0
2014-05-21 12:00:00,9.7,9.7,9.69,9.69,21000.0,9.7,9.7,9.69,9.69,21000.0
2014-05-21 12:10:00,9.69,9.7,9.69,9.7,75000.0,9.69,9.7,9.69,9.7,75000.0
2014-05-21 12:20:00,9.7,9.7,9.69,9.7,46500.0,9.7,9.7,9.69,9.7,46500.0
2014-05-21 12:30:00,9.71,9.71,9.7,9.71,52500.0,9.71,9.71,9.7,9.71,52500.0
2014-05-21 12:40:00,9.71,9.71,9.7,9.7,67500.0,9.71,9.71,9.7,9.7,67500.0
2014-05-21 12:50:00,9.7,9.71,9.7,9.71,147000.0,9.7,9.71,9.7,9.71,147000.0
2014-05-21 13:00:00,9.71,9.72,9.71,9.72,28500.0,9.71,9.72,9.71,9.72,28500.0
2014-05-21 13:10:00,9.72,9.73,9.72,9.72,99000.0,9.72,9.73,9.72,9.72,99000.0
2014-05-21 13:20:00,9.72,9.72,9.72,9.72,51000.0,9.72,9.72,9.72,9.72,51000.0
2014-05-21 13:30:00,9.72,9.72,9.72,9.72,21000.0,9.72,9.72,9.72,9.72,21000.0
2014-05-21 13:40:00,9.72,9.73,9.72,9.73,21000.0,9.72,9.73,9.72,9.73,21000.0
2014-05-21 13:50:00,9.73,9.75,9.73,9.74,66000.0,9.73,9.75,9.73,9.74,66000.0
2014-05-21 14:00:00,9.74,9.76,9.73,9.74,93000.0,9.74,9.76,9.73,9.74,93000.0
2014-05-21 14:10:00,9.74,9.74,9.73,9.74,58500.0,9.74,9.74,9.73,9.74,58500.0
2014-05-21 14:20:00,9.74,9.75,9.73,9.75,51000.0,9.74,9.75,9.73,9.75,51000.0
2014-05-21 14:30:00,9.74,9.75,9.74,9.75,31500.0,9.74,9.75,9.74,9.75,31500.0
2014-05-21 14:40:00,9.75,9.77,9.75,9.76,63000.0,9.75,9.77,9.75,9.76,63000.0
2014-05-21 14:50:00,9.76,9.77,9.76,9.77,31500.0,9.76,9.77,9.76,9.77,31500.0
2014-05-21 15:00:00,9.77,9.78,9.77,9.78,39000.0,9.77,9.78,9.77,9.78,39000.0
2014-05-21 15:10:00,9.78,9.79,9.77,9.77,91500.0,9.78,9.79,9.77,9.77,91500.0
2014-05-21 15:20:00,9.78,9.79,9.76,9.79,558000.0,9.78,9.79,9.76,9.79,558000.0
2014-05-21 15:30:00,9.79,9.79,9.78,9.78,153000.0,9.79,9.79,9.78,9.78,153000.0
2014-05-21 15:40:00,9.78,9.78,9.77,9.77,73500.0,9.78,9.78,9.77,9.77,73500.0
2014-05-21 15:50:00,9.77,9.77,9.76,9.76,298500.0,9.77,9.77,9.76,9.76,298500.0
2014-05-22 09:30:00,9.78,9.86,9.73,9.86,397500.0,9.78,9.86,9.73,9.86,397500.0
2014-05-22 09:40:00,9.86,9.92,9.86,9.91,159000.0,9.86,9.92,9.86,9.91,159000.0
2014-05-22 09:50:00,9.92,9.93,9.88,9.88,177000.0,9.92,9.93,9.88,9.88,177000.0
2014-05-22 10:00:00,9.89,9.89,9.83,9.85,97500.0,9.89,9.89,9.83,9.85,97500.0
2014-05-22 10:10:00,9.85,9.86,9.84,9.85,90000.0,9.85,9.86,9.84,9.85,90000.0
2014-05-22 10:20:00,9.85,9.86,9.83,9.83,261000.0,9.85,9.86,9.83,9.83,261000.0
2014-05-22 10:30:00,9.85,9.87,9.85,9.87,64500.0,9.85,9.87,9.85,9.87,64500.0
2014-05-22 10:40:00,9.87,9.89,9.87,9.89,72000.0,9.87,9.89,9.87,9.89,72000.0
2014-05-22 10:50:00,9.89,9.91,9.89,9.9,166500.0,9.89,9.91,9.89,9.9,166500.0
2014-05-22 11:00:00,9.9,9.91,9.88,9.88,124500.0,9.9,9.91,9.88,9.88,124500.0
2014-05-22 11:10:00,9.89,9.9,9.88,9.88,111000.0,9.89,9.9,9.88,9.88,111000.0
2014-05-22 11:20:00,9.88,9.89,9.88,9.89,136500.0,9.88,9.89,9.88,9.89,136500.0
2014-05-22 11:30:00,9.89,9.89,9.87,9.89,249000.0,9.89,9.89,9.87,9.89,249000.0
2014-05-22 11:40:00,9.89,9.9,9.89,9.9,154500.0,9.89,9.9,9.89,9.9,154500.0
2014-05-22 11:50:00,9.9,9.92,9.9,9.92,160500.0,9.9,9.92,9.9,9.92,160500.0
2014-05-22 12:00:00,9.91,9.91,9.89,9.9,66000.0,9.91,9.91,9.89,9.9,66000.0
2014-05-22 12:10:00,9.89,9.9,9.88,9.89,100500.0,9.89,9.9,9.88,9.89,100500.0
2014-05-22 12:20:00,9.89,9.91,9.89,9.9,114000.0,9.89,9.91,9.89,9.9,114000.0
2014-05-22 12:30:00,9.9,9.9,9.89,9.89,72000.0,9.9,9.9,9.89,9.89,72000.0
2014-05-22 12:40:00,9.89,9.9,9.89,9.89,25500.0,9.89,9.9,9.89,9.89,25500.0
2014-05-22 12:50:00,9.89,9.9,9.88,9.89,60000.0,9.89,9.9,9.88,9.89,60000.0
2014-05-22 13:00:00,9.89,9.89,9.88,9.89,91500.0,9.89,9.89,9.88,9.89,91500.0
2014-05-22 13:10:00,9.89,9.89,9.88,9.88,84000.0,9.89,9.89,9.88,9.88,84000.0
2014-05-22 13:20:00,9.88,9.91,9.88,9.91,165000.0,9.88,9.91,9.88,9.91,165000.0
2014-05-22 13:30:00,9.91,9.91,9.9,9.9,57000.0,9.91,9.91,9.9,9.9,57000.0
2014-05-22 13:40:00,9.9,9.91,9.9,9.9,94500.0,9.9,9.91,9.9,9.9,94500.0
2014-05-22 13:50:00,9.9,9.91,9.9,9.91,84000.0,9.9,9.91,9.9,9.91,84000.0
2014-05-22 14:00:00,9.91,9.91,9.9,9.91,45000.0,9.91,9.91,9.9,9.91,45000.0
2014-05-22 14:10:00,9.9,9.91,9.9,9.9,102000.0,9.9,9.91,9.9,9.9,102000.0
2014-05-22 14:20:00,9.9,9.9,9.9,9.9,90000.0,9.9,9.9,9.9,9.9,90000.0
2014-05-22 14:30:00,9.89,9.9,9.89,9.9,75000.0,9.89,9.9,9.89,9.9,75000.0
2014-05-22 14:40:00,9.9,9.9,9.89,9.89,84000.0,9.9,9.9,9.89,9.89,84000.0
2014-05-22 14:50:00,9.89,9.89,9.88,9.89,63000.0,9.89,9.89,9.88,9.89,63000.0
2014-05-22 15:00:00,9.89,9.89,9.88,9.88,136500.0,9.89,9.89,9.88,9.88,136500.0
2014-05-22 15:10:00,9.88,9.89,9.88,9.88,153000.0,9.88,9.89,9.88,9.88,153000.0
2014-05-22 15:20:00,9.88,9.89,9.88,9.89,108000.0,9.88,9.89,9.88,9.89,108000.0
2014-05-22 15:30:00,9.88,9.89,9.88,9.88,222000.0,9.88,9.89,9.88,9.88,222000.0
2014-05-22 15:40:00,9.88,9.88,9.87,9.87,214500.0,9.88,9.88,9.87,9.87,214500.0
2014-05-22 15:50:00,9.87,9.88,9.87,9.87,376500.0,9.87,9.88,9.87,9.87,376500.0
2014-05-23 09:30:00,9.9,9.95,9.87,9.94,442500.0,9.9,9.95,9.87,9.94,442500.0
2014-05-23 09:40:00,9.93,9.93,9.9,9.9,82500.0,9.93,9.93,9.9,9.9,82500.0
2014-05-23 09:50:00,9.88,9.9,9.87,9.88,112500.0,9.88,9.9,9.87,9.88,112500.0
2014-05-23 10:00:00,9.88,9.89,9.88,9.88,61500.0,9.88,9.89,9.88,9.88,61500.0
2014-05-23 10:10:00,9.89,9.9,9.88,9.89,118500.0,9.89,9.9,9.88,9.89,118500.0
2014-05-23 10:20:00,9.89,9.91,9.87,9.91,340500.0,9.89,9.91,9.87,9.91,340500.0
2014-05-23 10:30:00,9.91,9.93,9.91,9.92,310500.0,9.91,9.93,9.91,9.92,310500.0
2014-05-23 10:40:00,9.91,9.93,9.91,9.92,168000.0,9.91,9.93,9.91,9.92,168000.0
2014-05-23 10:50:00,9.92,9.93,9.91,9.92,180000.0,9.92,9.93,9.91,9.92,180000.0
2014-05-23 11:00:00,9.92,9.93,9.91,9.93,274500.0,9.92,9.93,9.91,9.93,274500.0
2014-05-23 11:10:00,9.93,9.93,9.92,9.93,166500.0,9.93,9.93,9.92,9.93,166500.0
2014-05-23 11:20:00,9.93,9.93,9.91,9.91,76500.0,9.93,9.93,9.91,9.91,76500.0
2014-05-23 11:30:00,9.91,9.92,9.91,9.91,58500.0,9.91,9.92,9.91,9.91,58500.0
2014-05-23 11:40:00,9.92,9.92,9.91,9.91,100500.0,9.92,9.92,9.91,9.91,100500.0
2014-05-23 11:50:00,9.91,9.92,9.91,9.91,126000.0,9.91,9.92,9.91,9.91,126000.0
2014-05-23 12:00:00,9.91,9.92,9.91,9.91,91500.0,9.91,9.92,9.91,9.91,91500.0
2014-05-23 12:10:00,9.91,9.92,9.91,9.91,55500.0,9.91,9.92,9.91,9.91,55500.0
2014-05-23 12:20:00,9.9,9.91,9.9,9.91,88500.0,9.9,9.91,9.9,9.91,88500.0
2014-05-23 12:30:00,9.91,9.93,9.91,9.93,207000.0,9.91,9.93,9.91,9.93,207000.0
2014-05-23 12:40:00,9.93,9.93,9.93,9.93,88500.0,9.93,9.93,9.93,9.93,88500.0
2014-05-23 12:50:00,9.93,9.93,9.92,9.92,34500.0,9.93,9.93,9.92,9.92,34500.0
2014-05-23 13:00:00,9.92,9.92,9.92,9.92,75000.0,9.92,9.92,9.92,9.92,75000.0
2014-05-23 13:10:00,9.92,9.92,9.92,9.92,121500.0,9.92,9.92,9.92,9.92,121500.0
2014-05-23 13:20:00,9.92,9.92,9.92,9.92,42000.0,9.92,9.92,9.92,9.92,42000.0
2014-05-23 13:30:00,9.92,9.92,9.91,9.91,52500.0,9.92,9.92,9.91,9.91,52500.0
2014-05-23 13:40:00,9.91,9.92,9.91,9.92,27000.0,9.91,9.92,9.91,9.92,27000.0
2014-05-23 13:50:00,9.91,9.92,9.91,9.91,45000.0,9.91,9.92,9.91,9.91,45000.0
2014-05-23 14:00:00,9.91,9.91,9.91,9.91,49500.0,9.91,9.91,9.91,9.91,49500.0
2014-05-23 14:10:00,9.91,9.91,9.9,9.91,63000.0,9.91,9.91,9.9,9.91,63000.0
2014-05-23 14:20:00,9.91,9.91,9.91,9.91,48000.0,9.91,9.91,9.91,9.91,48000.0
2014-05-23 14:30:00,9.91,9.92,9.91,9.91,52500.0,9.91,9.92,9.91,9.91,52500.0
2014-05-23 14:40:00,9.91,9.92,9.91,9.92,85500.0,9.91,9.92,9.91,9.92,85500.0
2014-05-23 14:50:00,9.91,9.92,9.91,9.92,27000.0,9.91,9.92,9.91,9.92,27000.0
2014-05-23 15:00:00,9.91,9.92,9.91,9.92,79500.0,9.91,9.92,9.91,9.92,79500.0
2014-05-23 15:10:00,9.92,9.93,9.92,9.92,106500.0,9.92,9.93,9.92,9.92,106500.0
2014-05-23 15:20:00,9.92,9.93,9.92,9.92,94500.0,9.92,9.93,9.92,9.92,94500.0
2014-05-23 15:30:00,9.92,9.92,9.92,9.92,76500.0,9.92,9.92,9.92,9.92,76500.0
2014-05-23 15:40:00,9.92,9.92,9.91,9.91,120000.0,9.92,9.92,9.91,9.91,120000.0
2014-05-23 15:50:00,9.91,9.92,9.91,9.91,379500.0,9.91,9.92,9.91,9.91,379500.0
2014-05-27 09:30:00,9.92,9.95,9.92,9.94,138000.0,9.92,9.95,9.92,9.94,138000.0
2014-05-27 09:40:00,9.93,9.95,9.93,9.95,67500.0,9.93,9.95,9.93,9.95,67500.0
2014-05-27 09:50:00,9.94,9.95,9.93,9.93,114000.0,9.94,9.95,9.93,9.93,114000.0
2014-05-27 10:00:00,9.93,9.93,9.9,9.9,144000.0,9.93,9.93,9.9,9.9,144000.0
2014-05-27 10:10:00,9.9,9.9,9.88,9.88,223500.0,9.9,9.9,9.88,9.88,223500.0
2014-05-27 10:20:00,9.88,9.88,9.85,9.86,333000.0,9.88,9.88,9.85,9.86,333000.0
2014-05-27 10:30:00,9.86,9.88,9.86,9.87,99000.0,9.86,9.88,9.86,9.87,99000.0
2014-05-27 10:40:00,9.87,9.89,9.87,9.88,346500.0,9.87,9.89,9.87,9.88,346500.0
2014-05-27 10:50:00,9.87,9.87,9.85,9.85,141000.0,9.87,9.87,9.85,9.85,141000.0
2014-05-27 11:00:00,9.85,9.86,9.84,9.84,76500.0,9.85,9.86,9.84,9.84,76500.0
2014-05-27 11:10:00,9.83,9.83,9.81,9.81,159000.0,9.83,9.83,9.81,9.81,159000.0
2014-05-27 11:20:00,9.82,9.82,9.8,9.8,484500.0,9.82,9.82,9.8,9.8,484500.0
2014-05-27 11:30:00,9.8,9.83,9.8,9.82,171000.0,9.8,9.83,9.8,9.82,171000.0
2014-05-27 11:40:00,9.82,9.83,9.81,9.81,82500.0,9.82,9.83,9.81,9.81,82500.0
2014-05-27 11:50:00,9.81,9.82,9.81,9.82,93000.0,9.81,9.82,9.81,9.82,93000.0
2014-05-27 12:00:00,9.82,9.83,9.81,9.82,70500.0,9.82,9.83,9.81,9.82,70500.0
2014-05-27 12:10:00,9.82,9.83,9.81,9.82,93000.0,9.82,9.83,9.81,9.82,93000.0
2014-05-27 12:20:00,9.82,9.82,9.81,9.82,81000.0,9.82,9.82,9.81,9.82,81000.0
2014-05-27 12:30:00,9.82,9.82,9.81,9.82,42000.0,9.82,9.82,9.81,9.82,42000.0
2014-05-27 12:40:00,9.82,9.82,9.81,9.82,73500.0,9.82,9.82,9.81,9.82,73500.0
2014-05-27 12:50:00,9.82,9.82,9.81,9.82,82500.0,9.82,9.82,9.81,9.82,82500.0
2014-05-27 13:00:00,9.82,9.82,9.81,9.82,87000.0,9.82,9.82,9.81,9.82,87000.0
2014-05-27 13:10:00,9.82,9.83,9.82,9.82,124500.0,9.82,9.83,9.82,9.82,124500.0
2014-05-27 13:20:00,9.82,9.83,9.82,9.83,66000.0,9.82,9.83,9.82,9.83,66000.0
2014-05-27 13:30:00,9.83,9.83,9.81,9.82,91500.0,9.83,9.83,9.81,9.82,91500.0
2014-05-27 13:40:00,9.82,9.83,9.81,9.82,34500.0,9.82,9.83,9.81,9.82,34500.0
2014-05-27 13:50:00,9.82,9.83,9.82,9.83,102000.0,9.82,9.83,9.82,9.83,102000.0
2014-05-27 14:00:00,9.83,9.84,9.82,9.82,139500.0,9.83,9.84,9.82,9.82,139500.0
2014-05-27 14:10:00,9.82,9.82,9.81,9.81,162000.0,9.82,9.82,9.81,9.81,162000.0
2014-05-27 14:20:00,9.82,9.82,9.81,9.81,100500.0,9.82,9.82,9.81,9.81,100500.0
2014-05-27 14:30:00,9.81,9.81,9.8,9.8,88500.0,9.81,9.81,9.8,9.8,88500.0
2014-05-27 14:40:00,9.8,9.81,9.8,9.81,130500.0,9.8,9.81,9.8,9.81,130500.0
2014-05-27 14:50:00,9.81,9.81,9.8,9.8,91500.0,9.81,9.81,9.8,9.8,91500.0
2014-05-27 15:00:00,9.8,9.81,9.8,9.81,156000.0,9.8,9.81,9.8,9.81,156000.0
2014-05-27 15:10:00,9.81,9.82,9.81,9.82,87000.0,9.81,9.82,9.81,9.82,87000.0
2014-05-27 15:20:00,9.82,9.82,9.81,9.81,186000.0,9.82,9.82,9.81,9.81,186000.0
2014-05-27 15:30:00,9.81,9.81,9.8,9.81,174000.0,9.81,9.81,9.8,9.81,174000.0
2014-05-27 15:40:00,9.81,9.81,9.8,9.8,258000.0,9.81,9.81,9.8,9.8,258000.0
2014-05-27 15:50:00,9.8,9.8,9.79,9.8,454500.0,9.8,9.8,9.79,9.8,454500.0
2014-05-28 09:30:00,9.8,9.8,9.72,9.73,291000.0,9.8,9.8,9.72,9.73,291000.0
2014-05-28 09:40:00,9.73,9.75,9.71,9.74,265500.0,9.73,9.75,9.71,9.74,265500.0
2014-05-28 09:50:00,9.74,9.75,9.72,9.72,301500.0,9.74,9.75,9.72,9.72,301500.0
2014-05-28 10:00:00,9.72,9.75,9.71,9.75,286500.0,9.72,9.75,9.71,9.75,286500.0
2014-05-28 10:10:00,9.75,9.76,9.74,9.76,229500.0,9.75,9.76,9.74,9.76,229500.0
2014-05-28 10:20:00,9.76,9.8,9.76,9.8,202500.0,9.76,9.8,9.76,9.8,202500.0
2014-05-28 10:30:00,9.8,9.81,9.79,9.79,331500.0,9.8,9.81,9.79,9.79,331500.0
2014-05-28 10:40:00,9.8,9.8,9.77,9.79,259500.0,9.8,9.8,9.77,9.79,259500.0
2014-05-28 10:50:00,9.8,9.81,9.8,9.8,202500.0,9.8,9.81,9.8,9.8,202500.0
2014-05-28 11:00:00,9.81,9.83,9.81,9.83,135000.0,9.81,9.83,9.81,9.83,135000.0
2014-05-28 11:10:00,9.83,9.84,9.83,9.83,40500.0,9.83,9.84,9.83,9.83,40500.0
2014-05-28 11:20:00,9.83,9.83,9.8,9.81,127500.0,9.83,9.83,9.8,9.81,127500.0
2014-05-28 11:30:00,9.81,9.83,9.81,9.83,46500.0,9.81,9.83,9.81,9.83,46500.0
2014-05-28 11:40:00,9.83,9.83,9.82,9.83,40500.0,9.83,9.83,9.82,9.83,40500.0
2014-05-28 11:50:00,9.83,9.84,9.82,9.82,36000.0,9.83,9.84,9.82,9.82,36000.0
2014-05-28 12:00:00,9.83,9.84,9.83,9.83,46500.0,9.83,9.84,9.83,9.83,46500.0
2014-05-28 12:10:00,9.83,9.83,9.81,9.82,177000.0,9.83,9.83,9.81,9.82,177000.0
2014-05-28 12:20:00,9.82,9.82,9.8,9.8,67500.0,9.82,9.82,9.8,9.8,67500.0
2014-05-28 12:30:00,9.8,9.81,9.79,9.8,48000.0,9.8,9.81,9.79,9.8,48000.0
2014-05-28 12:40:00,9.8,9.81,9.79,9.8,88500.0,9.8,9.81,9.79,9.8,88500.0
2014-05-28 12:50:00,9.8,9.8,9.79,9.79,21000.0,9.8,9.8,9.79,9.79,21000.0
2014-05-28 13:00:00,9.79,9.81,9.79,9.81,42000.0,9.79,9.81,9.79,9.81,42000.0
2014-05-28 13:10:00,9.81,9.82,9.81,9.82,75000.0,9.81,9.82,9.81,9.82,75000.0
2014-05-28 13:20:00,9.82,9.82,9.81,9.81,64500.0,9.82,9.82,9.81,9.81,64500.0
2014-05-28 13:30:00,9.81,9.81,9.81,9.81,30000.0,9.81,9.81,9.81,9.81,30000.0
2014-05-28 13:40:00,9.82,9.82,9.81,9.81,52500.0,9.82,9.82,9.81,9.81,52500.0
2014-05-28 13:50:00,9.81,9.83,9.81,9.82,63000.0,9.81,9.83,9.81,9.82,63000.0
2014-05-28 14:00:00,9.81,9.82,9.8,9.8,72000.0,9.81,9.82,9.8,9.8,72000.0
2014-05-28 14:10:00,9.8,9.81,9.8,9.8,111000.0,9.8,9.81,9.8,9.8,111000.0
2014-05-28 14:20:00,9.8,9.8,9.79,9.8,127500.0,9.8,9.8,9.79,9.8,127500.0
2014-05-28 14:30:00,9.8,9.8,9.78,9.8,142500.0,9.8,9.8,9.78,9.8,142500.0
2014-05-28 14:40:00,9.8,9.82,9.8,9.82,316500.0,9.8,9.82,9.8,9.82,316500.0
2014-05-28 14:50:00,9.82,9.83,9.82,9.82,159000.0,9.82,9.83,9.82,9.82,159000.0
2014-05-28 15:00:00,9.81,9.83,9.81,9.81,259500.0,9.81,9.83,9.81,9.81,259500.0
2014-05-28 15:10:00,9.82,9.82,9.81,9.82,166500.0,9.82,9.82,9.81,9.82,166500.0
2014-05-28 15:20:00,9.82,9.82,9.8,9.8,291000.0,9.82,9.82,9.8,9.8,291000.0
2014-05-28 15:30:00,9.8,9.81,9.8,9.81,207000.0,9.8,9.81,9.8,9.81,207000.0
2014-05-28 15:40:00,9.81,9.81,9.78,9.78,358500.0,9.81,9.81,9.78,9.78,358500.0
2014-05-28 15:50:00,9.78,9.79,9.78,9.78,654000.0,9.78,9.79,9.78,9.78,654000.0
2014-05-29 09:30:00,9.76,9.8,9.76,9.8,400500.0,9.76,9.8,9.76,9.8,400500.0
2014-05-29 09:40:00,9.8,9.8,9.78,9.78,160500.0,9.8,9.8,9.78,9.78,160500.0
2014-05-29 09:50:00,9.77,9.79,9.77,9.79,120000.0,9.77,9.79,9.77,9.79,120000.0
2014-05-29 10:00:00,9.78,9.78,9.74,9.77,193500.0,9.78,9.78,9.74,9.77,193500.0
2014-05-29 10:10:00,9.77,9.78,9.74,9.74,211500.0,9.77,9.78,9.74,9.74,211500.0
2014-05-29 10:20:00,9.74,9.76,9.74,9.74,123000.0,9.74,9.76,9.74,9.74,123000.0
2014-05-29 10:30:00,9.74,9.77,9.74,9.76,418500.0,9.74,9.77,9.74,9.76,418500.0
2014-05-29 10:40:00,9.76,9.78,9.75,9.78,177000.0,9.76,9.78,9.75,9.78,177000.0
2014-05-29 10:50:00,9.77,9.77,9.75,9.75,118500.0,9.77,9.77,9.75,9.75,118500.0
2014-05-29 11:00:00,9.75,9.76,9.75,9.76,136500.0,9.75,9.76,9.75,9.76,136500.0
2014-05-29 11:10:00,9.76,9.77,9.75,9.77,187500.0,9.76,9.77,9.75,9.77,187500.0
2014-05-29 11:20:00,9.77,9.77,9.77,9.77,198000.0,9.77,9.77,9.77,9.77,198000.0
2014-05-29 11:30:00,9.77,9.78,9.77,9.77,121500.0,9.77,9.78,9.77,9.77,121500.0
2014-05-29 11:40:00,9.77,9.78,9.77,9.77,169500.0,9.77,9.78,9.77,9.77,169500.0
2014-05-29 11:50:00,9.77,9.79,9.77,9.79,105000.0,9.77,9.79,9.77,9.79,105000.0
2014-05-29 12:00:00,9.79,9.8,9.79,9.8,69000.0,9.79,9.8,9.79,9.8,69000.0
2014-05-29 12:10:00,9.8,9.8,9.8,9.8,49500.0,9.8,9.8,9.8,9.8,49500.0
2014-05-29 12:20:00,9.8,9.8,9.79,9.79,123000.0,9.8,9.8,9.79,9.79,123000.0
2014-05-29 12:30:00,9.79,9.8,9.78,9.78,292500.0,9.79,9.8,9.78,9.78,292500.0
2014-05-29 12:40:00,9.78,9.79,9.78,9.79,115500.0,9.78,9.79,9.78,9.79,115500.0
2014-05-29 12:50:00,9.79,9.8,9.78,9.78,91500.0,9.79,9.8,9.78,9.78,91500.0
2014-05-29 13:00:00,9.78,9.79,9.78,9.79,163500.0,9.78,9.79,9.78,9.79,163500.0
2014-05-29 13:10:00,9.79,9.81,9.79,9.81,198000.0,9.79,9.81,9.79,9.81,198000.0
2014-05-29 13:20:00,9.81,9.81,9.81,9.81,133500.0,9.81,9.81,9.81,9.81,133500.0
2014-05-29 13:30:00,9.8,9.81,9.79,9.8,297000.0,9.8,9.81,9.79,9.8,297000.0
2014-05-29 13:40:00,9.8,9.8,9.78,9.78,90000.0,9.8,9.8,9.78,9.78,90000.0
2014-05-29 13:50:00,9.78,9.79,9.78,9.79,79500.0,9.78,9.79,9.78,9.79,79500.0
2014-05-29 14:00:00,9.79,9.79,9.78,9.79,111000.0,9.79,9.79,9.78,9.79,111000.0
2014-05-29 14:10:00,9.79,9.8,9.79,9.8,49500.0,9.79,9.8,9.79,9.8,49500.0
2014-05-29 14:20:00,9.8,9.8,9.79,9.79,102000.0,9.8,9.8,9.79,9.79,102000.0
2014-05-29 14:30:00,9.79,9.8,9.79,9.79,102000.0,9.79,9.8,9.79,9.79,102000.0
2014-05-29 14:40:00,9.79,9.79,9.78,9.78,67500.0,9.79,9.79,9.78,9.78,67500.0
2014-05-29 14:50:00,9.78,9.78,9.76,9.76,190500.0,9.78,9.78,9.76,9.76,190500.0
2014-05-29 15:00:00,9.77,9.78,9.76,9.76,154500.0,9.77,9.78,9.76,9.76,154500.0
2014-05-29 15:10:00,9.76,9.77,9.76,9.76,187500.0,9.76,9.77,9.76,9.76,187500.0
2014-05-29 15:20:00,9.76,9.78,9.76,9.78,226500.0,9.76,9.78,9.76,9.78,226500.0
2014-05-29 15:30:00,9.78,9.78,9.77,9.78,313500.0,9.78,9.78,9.77,9.78,313500.0
2014-05-29 15:40:00,9.78,9.78,9.78,9.78,228000.0,9.78,9.78,9.78,9.78,228000.0
2014-05-29 15:50:00,9.78,9.78,9.76,9.77,720000.0,9.78,9.78,9.76,9.77,720000.0
2014-05-30 09:30:00,9.8,9.82,9.77,9.82,226500.0,9.8,9.82,9.77,9.82,226500.0
2014-05-30 09:40:00,9.81,9.87,9.81,9.85,141000.0,9.81,9.87,9.81,9.85,141000.0
2014-05-30 09:50:00,9.85,9.85,9.82,9.85,130500.0,9.85,9.85,9.82,9.85,130500.0
2014-05-30 10:00:00,9.85,9.88,9.84,9.86,258000.0,9.85,9.88,9.84,9.86,258000.0
2014-05-30 10:10:00,9.86,9.86,9.85,9.86,111000.0,9.86,9.86,9.85,9.86,111000.0
2014-05-30 10:20:00,9.86,9.88,9.86,9.87,117000.0,9.86,9.88,9.86,9.87,117000.0
2014-05-30 10:30:00,9.87,9.89,9.87,9.88,102000.0,9.87,9.89,9.87,9.88,102000.0
2014-05-30 10:40:00,9.88,9.88,9.87,9.87,82500.0,9.88,9.88,9.87,9.87,82500.0
2014-05-30 10:50:00,9.87,9.88,9.86,9.86,81000.0,9.87,9.88,9.86,9.86,81000.0
2014-05-30 11:00:00,9.86,9.88,9.86,9.88,127500.0,9.86,9.88,9.86,9.88,127500.0
2014-05-30 11:10:00,9.88,9.88,9.88,9.88,88500.0,9.88,9.88,9.88,9.88,88500.0
2014-05-30 11:20:00,9.88,9.89,9.88,9.88,150000.0,9.88,9.89,9.88,9.88,150000.0
2014-05-30 11:30:00,9.88,9.89,9.88,9.89,129000.0,9.88,9.89,9.88,9.89,129000.0
2014-05-30 11:40:00,9.89,9.89,9.88,9.88,54000.0,9.89,9.89,9.88,9.88,54000.0
2014-05-30 11:50:00,9.88,9.88,9.87,9.87,120000.0,9.88,9.88,9.87,9.87,120000.0
2014-05-30 12:00:00,9.87,9.87,9.86,9.86,82500.0,9.87,9.87,9.86,9.86,82500.0
2014-05-30 12:10:00,9.86,9.86,9.85,9.86,142500.0,9.86,9.86,9.85,9.86,142500.0
2014-05-30 12:20:00,9.86,9.86,9.85,9.85,108000.0,9.86,9.86,9.85,9.85,108000.0
2014-05-30 12:30:00,9.85,9.85,9.84,9.84,117000.0,9.85,9.85,9.84,9.84,117000.0
2014-05-30 12:40:00,9.84,9.86,9.84,9.85,142500.0,9.84,9.86,9.84,9.85,142500.0
2014-05-30 12:50:00,9.85,9.85,9.84,9.85,108000.0,9.85,9.85,9.84,9.85,108000.0
2014-05-30 13:00:00,9.85,9.85,9.84,9.85,93000.0,9.85,9.85,9.84,9.85,93000.0
2014-05-30 13:10:00,9.85,9.86,9.85,9.86,93000.0,9.85,9.86,9.85,9.86,93000.0
2014-05-30 13:20:00,9.85,9.88,9.85,9.88,117000.0,9.85,9.88,9.85,9.88,117000.0
2014-05-30 13:30:00,9.87,9.88,9.87,9.88,52500.0,9.87,9.88,9.87,9.88,52500.0
2014-05-30 13:40:00,9.88,9.88,9.87,9.88,156000.0,9.88,9.88,9.87,9.88,156000.0
2014-05-30 13:50:00,9.88,9.89,9.88,9.88,45000.0,9.88,9.89,9.88,9.88,45000.0
2014-05-30 14:00:00,9.88,9.89,9.88,9.88,94500.0,9.88,9.89,9.88,9.88,94500.0
2014-05-30 14:10:00,9.89,9.89,9.88,9.88,46500.0,9.89,9.89,9.88,9.88,46500.0
2014-05-30 14:20:00,9.88,9.89,9.88,9.88,39000.0,9.88,9.89,9.88,9.88,39000.0
2014-05-30 14:30:00,9.88,9.88,9.88,9.88,46500.0,9.88,9.88,9.88,9.88,46500.0
2014-05-30 14:40:00,9.88,9.88,9.88,9.88,121500.0,9.88,9.88,9.88,9.88,121500.0
2014-05-30 14:50:00,9.88,9.88,9.87,9.87,54000.0,9.88,9.88,9.87,9.87,54000.0
2014-05-30 15:00:00,9.87,9.87,9.87,9.87,103500.0,9.87,9.87,9.87,9.87,103500.0
2014-05-30 15:10:00,9.87,9.88,9.87,9.87,78000.0,9.87,9.88,9.87,9.87,78000.0
2014-05-30 15:20:00,9.88,9.88,9.87,9.88,174000.0,9.88,9.88,9.87,9.88,174000.0
2014-05-30 15:30:00,9.88,9.89,9.88,9.89,195000.0,9.88,9.89,9.88,9.89,195000.0
2014-05-30 15:40:00,9.89,9.89,9.88,9.89,154500.0,9.89,9.89,9.88,9.89,154500.0
2014-05-30 15:50:00,9.88,9.88,9.85,9.86,1510500.0,9.88,9.88,9.85,9.86,1510500.0
2014-06-02 09:30:00,9.9,9.93,9.86,9.91,364500.0,9.9,9.93,9.86,9.91,364500.0
2014-06-02 09:40:00,9.91,9.92,9.9,9.91,229500.0,9.91,9.92,9.9,9.91,229500.0
2014-06-02 09:50:00,9.92,9.94,9.91,9.92,265500.0,9.92,9.94,9.91,9.92,265500.0
2014-06-02 10:00:00,9.92,9.92,9.87,9.89,226500.0,9.92,9.92,9.87,9.89,226500.0
2014-06-02 10:10:00,9.89,9.92,9.89,9.92,108000.0,9.89,9.92,9.89,9.92,108000.0
2014-06-02 10:20:00,9.92,9.92,9.91,9.92,97500.0,9.92,9.92,9.91,9.92,97500.0
2014-06-02 10:30:00,9.93,9.94,9.93,9.94,54000.0,9.93,9.94,9.93,9.94,54000.0
2014-06-02 10:40:00,9.94,9.96,9.93,9.94,207000.0,9.94,9.96,9.93,9.94,207000.0
2014-06-02 10:50:00,9.94,9.95,9.93,9.95,109500.0,9.94,9.95,9.93,9.95,109500.0
2014-06-02 11:00:00,9.95,9.96,9.94,9.95,117000.0,9.95,9.96,9.94,9.95,117000.0
2014-06-02 11:10:00,9.95,9.96,9.94,9.94,48000.0,9.95,9.96,9.94,9.94,48000.0
2014-06-02 11:20:00,9.95,9.96,9.94,9.96,82500.0,9.95,9.96,9.94,9.96,82500.0
2014-06-02 11:30:00,9.96,9.97,9.96,9.97,84000.0,9.96,9.97,9.96,9.97,84000.0
2014-06-02 11:40:00,9.97,9.97,9.96,9.97,43500.0,9.97,9.97,9.96,9.97,43500.0
2014-06-02 11:50:00,9.97,9.97,9.95,9.95,126000.0,9.97,9.97,9.95,9.95,126000.0
2014-06-02 12:00:00,9.96,9.96,9.95,9.95,43500.0,9.96,9.96,9.95,9.95,43500.0
2014-06-02 12:10:00,9.95,9.95,9.93,9.93,67500.0,9.95,9.95,9.93,9.93,67500.0
2014-06-02 12:20:00,9.93,9.93,9.92,9.92,37500.0,9.93,9.93,9.92,9.92,37500.0
2014-06-02 12:30:00,9.92,9.94,9.92,9.93,75000.0,9.92,9.94,9.92,9.93,75000.0
2014-06-02 12:40:00,9.92,9.93,9.92,9.92,61500.0,9.92,9.93,9.92,9.92,61500.0
2014-06-02 12:50:00,9.92,9.93,9.92,9.92,184500.0,9.92,9.93,9.92,9.92,184500.0
2014-06-02 13:00:00,9.92,9.93,9.92,9.93,63000.0,9.92,9.93,9.92,9.93,63000.0
2014-06-02 13:10:00,9.93,9.93,9.92,9.93,88500.0,9.93,9.93,9.92,9.93,88500.0
2014-06-02 13:20:00,9.93,9.94,9.93,9.94,49500.0,9.93,9.94,9.93,9.94,49500.0
2014-06-02 13:30:00,9.93,9.94,9.93,9.93,67500.0,9.93,9.94,9.93,9.93,67500.0
2014-06-02 13:40:00,9.93,9.93,9.92,9.92,49500.0,9.93,9.93,9.92,9.92,49500.0
2014-06-02 13:50:00,9.92,9.92,9.91,9.91,28500.0,9.92,9.92,9.91,9.91,28500.0
2014-06-02 14:00:00,9.91,9.92,9.91,9.91,148500.0,9.91,9.92,9.91,9.91,148500.0
2014-06-02 14:10:00,9.91,9.91,9.9,9.9,87000.0,9.91,9.91,9.9,9.9,87000.0
2014-06-02 14:20:00,9.91,9.92,9.91,9.91,45000.0,9.91,9.92,9.91,9.91,45000.0
2014-06-02 14:30:00,9.91,9.91,9.91,9.91,66000.0,9.91,9.91,9.91,9.91,66000.0
2014-06-02 14:40:00,9.91,9.91,9.9,9.9,45000.0,9.91,9.91,9.9,9.9,45000.0
2014-06-02 14:50:00,9.91,9.91,9.9,9.9,93000.0,9.91,9.91,9.9,9.9,93000.0
2014-06-02 15:00:00,9.89,9.9,9.89,9.9,108000.0,9.89,9.9,9.89,9.9,108000.0
2014-06-02 15:10:00,9.9,9.91,9.89,9.91,103500.0,9.9,9.91,9.89,9.91,103500.0
2014-06-02 15:20:00,9.9,9.9,9.9,9.9,96000.0,9.9,9.9,9.9,9.9,96000.0
2014-06-02 15:30:00,9.9,9.92,9.9,9.92,135000.0,9.9,9.92,9.9,9.92,135000.0
2014-06-02 15:40:00,9.92,9.93,9.92,9.93,160500.0,9.92,9.93,9.92,9.93,160500.0
2014-06-02 15:50:00,9.93,9.93,9.92,9.92,321000.0,9.93,9.93,9.92,9.92,321000.0
2014-06-03 09:30:00,9.87,9.94,9.87,9.92,163500.0,9.87,9.94,9.87,9.92,163500.0
2014-06-03 09:40:00,9.92,9.94,9.91,9.92,85500.0,9.92,9.94,9.91,9.92,85500.0
2014-06-03 09:50:00,9.92,9.93,9.91,9.93,85500.0,9.92,9.93,9.91,9.93,85500.0
2014-06-03 10:00:00,9.93,9.96,9.91,9.95,180000.0,9.93,9.96,9.91,9.95,180000.0
2014-06-03 10:10:00,9.95,9.96,9.95,9.96,82500.0,9.95,9.96,9.95,9.96,82500.0
2014-06-03 10:20:00,9.96,9.96,9.94,9.95,228000.0,9.96,9.96,9.94,9.95,228000.0
2014-06-03 10:30:00,9.96,9.99,9.96,9.98,154500.0,9.96,9.99,9.96,9.98,154500.0
2014-06-03 10:40:00,9.98,9.98,9.95,9.95,66000.0,9.98,9.98,9.95,9.95,66000.0
2014-06-03 10:50:00,9.95,9.96,9.95,9.96,79500.0,9.95,9.96,9.95,9.96,79500.0
2014-06-03 11:00:00,9.96,9.96,9.95,9.95,52500.0,9.96,9.96,9.95,9.95,52500.0
2014-06-03 11:10:00,9.95,9.97,9.95,9.96,235500.0,9.95,9.97,9.95,9.96,235500.0
2014-06-03 11:20:00,9.96,9.96,9.93,9.93,169500.0,9.96,9.96,9.93,9.93,169500.0
2014-06-03 11:30:00,9.93,9.93,9.92,9.92,118500.0,9.93,9.93,9.92,9.92,118500.0
2014-06-03 11:40:00,9.92,9.92,9.9,9.92,87000.0,9.92,9.92,9.9,9.92,87000.0
2014-06-03 11:50:00,9.92,9.92,9.9,9.91,120000.0,9.92,9.92,9.9,9.91,120000.0
2014-06-03 12:00:00,9.91,9.92,9.9,9.91,55500.0,9.91,9.92,9.9,9.91,55500.0
2014-06-03 12:10:00,9.91,9.93,9.91,9.93,58500.0,9.91,9.93,9.91,9.93,58500.0
2014-06-03 12:20:00,9.92,9.93,9.92,9.92,82500.0,9.92,9.93,9.92,9.92,82500.0
2014-06-03 12:30:00,9.92,9.92,9.92,9.92,36000.0,9.92,9.92,9.92,9.92,36000.0
2014-06-03 12:40:00,9.92,9.92,9.92,9.92,70500.0,9.92,9.92,9.92,9.92,70500.0
2014-06-03 12:50:00,9.91,9.92,9.9,9.91,49500.0,9.91,9.92,9.9,9.91,49500.0
2014-06-03 13:00:00,9.91,9.91,9.9,9.91,63000.0,9.91,9.91,9.9,9.91,63000.0
2014-06-03 13:10:00,9.91,9.92,9.91,9.91,76500.0,9.91,9.92,9.91,9.91,76500.0
2014-06-03 13:20:00,9.9,9.91,9.9,9.91,58500.0,9.9,9.91,9.9,9.91,58500.0
2014-06-03 13:30:00,9.91,9.92,9.91,9.92,54000.0,9.91,9.92,9.91,9.92,54000.0
2014-06-03 13:40:00,9.92,9.92,9.91,9.92,52500.0,9.92,9.92,9.91,9.92,52500.0
2014-06-03 13:50:00,9.92,9.93,9.92,9.93,102000.0,9.92,9.93,9.92,9.93,102000.0
2014-06-03 14:00:00,9.93,9.93,9.92,9.92,57000.0,9.93,9.93,9.92,9.92,57000.0
2014-06-03 14:10:00,9.92,9.92,9.91,9.91,72000.0,9.92,9.92,9.91,9.91,72000.0
2014-06-03 14:20:00,9.92,9.92,9.91,9.92,133500.0,9.92,9.92,9.91,9.92,133500.0
2014-06-03 14:30:00,9.92,9.92,9.91,9.92,147000.0,9.92,9.92,9.91,9.92,147000.0
2014-06-03 14:40:00,9.92,9.93,9.92,9.92,60000.0,9.92,9.93,9.92,9.92,60000.0
2014-06-03 14:50:00,9.92,9.93,9.91,9.93,139500.0,9.92,9.93,9.91,9.93,139500.0
2014-06-03 15:00:00,9.93,9.93,9.91,9.92,126000.0,9.93,9.93,9.91,9.92,126000.0
2014-06-03 15:10:00,9.92,9.93,9.92,9.93,109500.0,9.92,9.93,9.92,9.93,109500.0
2014-06-03 15:20:00,9.93,9.93,9.91,9.91,114000.0,9.93,9.93,9.91,9.91,114000.0
2014-06-03 15:30:00,9.92,9.92,9.9,9.9,135000.0,9.92,9.92,9.9,9.9,135000.0
2014-06-03 15:40:00,9.91,9.91,9.9,9.9,154500.0,9.91,9.91,9.9,9.9,154500.0
2014-06-03 15:50:00,9.9,9.9,9.89,9.9,370500.0,9.9,9.9,9.89,9.9,370500.0
2014-06-04 09:30:00,9.88,9.94,9.86,9.93,205500.0,9.88,9.94,9.86,9.93,205500.0
2014-06-04 09:40:00,9.92,9.93,9.9,9.93,78000.0,9.92,9.93,9.9,9.93,78000.0
2014-06-04 09:50:00,9.93,9.93,9.92,9.93,51000.0,9.93,9.93,9.92,9.93,51000.0
2014-06-04 10:00:00,9.94,9.94,9.92,9.93,60000.0,9.94,9.94,9.92,9.93,60000.0
2014-06-04 10:10:00,9.93,9.95,9.93,9.95,42000.0,9.93,9.95,9.93,9.95,42000.0
2014-06-04 10:20:00,9.96,9.97,9.95,9.95,96000.0,9.96,9.97,9.95,9.95,96000.0
2014-06-04 10:30:00,9.96,9.97,9.96,9.97,67500.0,9.96,9.97,9.96,9.97,67500.0
2014-06-04 10:40:00,9.97,9.97,9.96,9.96,31500.0,9.97,9.97,9.96,9.96,31500.0
2014-06-04 10:50:00,9.96,9.98,9.96,9.97,102000.0,9.96,9.98,9.96,9.97,102000.0
2014-06-04 11:00:00,9.97,9.99,9.97,9.99,81000.0,9.97,9.99,9.97,9.99,81000.0
2014-06-04 11:10:00,9.98,10.0,9.98,10.0,162000.0,9.98,10.0,9.98,10.0,162000.0
2014-06-04 11:20:00,10.0,10.03,10.0,10.01,148500.0,10.0,10.03,10.0,10.01,148500.0
2014-06-04 11:30:00,10.01,10.01,10.0,10.0,46500.0,10.01,10.01,10.0,10.0,46500.0
2014-06-04 11:40:00,10.0,10.02,10.0,10.01,88500.0,10.0,10.02,10.0,10.01,88500.0
2014-06-04 11:50:00,10.01,10.01,10.01,10.01,94500.0,10.01,10.01,10.01,10.01,94500.0
2014-06-04 12:00:00,10.01,10.01,10.01,10.01,16500.0,10.01,10.01,10.01,10.01,16500.0
2014-06-04 12:10:00,10.02,10.02,10.01,10.01,85500.0,10.02,10.02,10.01,10.01,85500.0
2014-06-04 12:20:00,10.01,10.01,10.01,10.01,24000.0,10.01,10.01,10.01,10.01,24000.0
2014-06-04 12:30:00,10.01,10.01,10.01,10.01,58500.0,10.01,10.01,10.01,10.01,58500.0
2014-06-04 12:40:00,10.01,10.01,10.0,10.01,52500.0,10.01,10.01,10.0,10.01,52500.0
2014-06-04 12:50:00,10.01,10.02,10.01,10.01,39000.0,10.01,10.02,10.01,10.01,39000.0
2014-06-04 13:00:00,10.02,10.02,10.01,10.01,64500.0,10.02,10.02,10.01,10.01,64500.0
2014-06-04 13:10:00,10.02,10.02,10.01,10.01,42000.0,10.02,10.02,10.01,10.01,42000.0
2014-06-04 13:20:00,10.01,10.01,10.01,10.01,18000.0,10.01,10.01,10.01,10.01,18000.0
2014-06-04 13:30:00,10.01,10.02,10.01,10.02,52500.0,10.01,10.02,10.01,10.02,52500.0
2014-06-04 13:40:00,10.02,10.02,10.01,10.02,52500.0,10.02,10.02,10.01,10.02,52500.0
2014-06-04 13:50:00,10.02,10.03,10.02,10.03,67500.0,10.02,10.03,10.02,10.03,67500.0
2014-06-04 14:00:00,10.03,10.03,10.03,10.03,114000.0,10.03,10.03,10.03,10.03,114000.0
2014-06-04 14:10:00,10.03,10.03,10.03,10.03,139500.0,10.03,10.03,10.03,10.03,139500.0
2014-06-04 14:20:00,10.03,10.03,10.02,10.03,105000.0,10.03,10.03,10.02,10.03,105000.0
2014-06-04 14:30:00,10.03,10.03,10.02,10.03,94500.0,10.03,10.03,10.02,10.03,94500.0
2014-06-04 14:40:00,10.03,10.03,10.02,10.02,72000.0,10.03,10.03,10.02,10.02,72000.0
2014-06-04 14:50:00,10.02,10.03,10.02,10.03,102000.0,10.02,10.03,10.02,10.03,102000.0
2014-06-04 15:00:00,10.03,10.03,10.02,10.03,93000.0,10.03,10.03,10.02,10.03,93000.0
2014-06-04 15:10:00,10.02,10.03,10.02,10.03,88500.0,10.02,10.03,10.02,10.03,88500.0
2014-06-04 15:20:00,10.03,10.04,10.03,10.03,141000.0,10.03,10.04,10.03,10.03,141000.0
2014-06-04 15:30:00,10.04,10.04,10.03,10.04,133500.0,10.04,10.04,10.03,10.04,133500.0
2014-06-04 15:40:00,10.04,10.04,10.04,10.04,99000.0,10.04,10.04,10.04,10.04,99000.0
2014-06-04 15:50:00,10.04,10.06,10.04,10.06,679500.0,10.04,10.06,10.04,10.06,679500.0
2014-06-05 09:30:00,10.06,10.09,10.05,10.06,325500.0,10.06,10.09,10.05,10.06,325500.0
2014-06-05 09:40:00,10.06,10.07,10.01,10.06,102000.0,10.06,10.07,10.01,10.06,102000.0
2014-06-05 09:50:00,10.06,10.07,10.03,10.04,115500.0,10.06,10.07,10.03,10.04,115500.0
2014-06-05 10:00:00,10.04,10.05,10.01,10.01,103500.0,10.04,10.05,10.01,10.01,103500.0
2014-06-05 10:10:00,10.02,10.05,10.01,10.02,75000.0,10.02,10.05,10.01,10.02,75000.0
2014-06-05 10:20:00,10.03,10.04,10.02,10.03,102000.0,10.03,10.04,10.02,10.03,102000.0
2014-06-05 10:30:00,10.03,10.03,10.0,10.01,129000.0,10.03,10.03,10.0,10.01,129000.0
2014-06-05 10:40:00,10.0,10.02,9.99,10.0,135000.0,10.0,10.02,9.99,10.0,135000.0
2014-06-05 10:50:00,10.01,10.01,10.0,10.0,129000.0,10.01,10.01,10.0,10.0,129000.0
2014-06-05 11:00:00,10.0,10.02,10.0,10.02,45000.0,10.0,10.02,10.0,10.02,45000.0
2014-06-05 11:10:00,10.02,10.05,10.02,10.04,82500.0,10.02,10.05,10.02,10.04,82500.0
2014-06-05 11:20:00,10.04,10.05,10.04,10.04,76500.0,10.04,10.05,10.04,10.04,76500.0
2014-06-05 11:30:00,10.05,10.05,10.05,10.05,60000.0,10.05,10.05,10.05,10.05,60000.0
2014-06-05 11:40:00,10.04,10.07,10.04,10.07,114000.0,10.04,10.07,10.04,10.07,114000.0
2014-06-05 11:50:00,10.07,10.08,10.06,10.08,123000.0,10.07,10.08,10.06,10.08,123000.0
2014-06-05 12:00:00,10.09,10.11,10.09,10.1,228000.0,10.09,10.11,10.09,10.1,228000.0
2014-06-05 12:10:00,10.1,10.1,10.09,10.09,93000.0,10.1,10.1,10.09,10.09,93000.0
2014-06-05 12:20:00,10.09,10.12,10.09,10.12,256500.0,10.09,10.12,10.09,10.12,256500.0
2014-06-05 12:30:00,10.12,10.14,10.12,10.13,156000.0,10.12,10.14,10.12,10.13,156000.0
2014-06-05 12:40:00,10.13,10.13,10.11,10.11,97500.0,10.13,10.13,10.11,10.11,97500.0
2014-06-05 12:50:00,10.11,10.12,10.11,10.12,43500.0,10.11,10.12,10.11,10.12,43500.0
2014-06-05 13:00:00,10.12,10.13,10.12,10.13,118500.0,10.12,10.13,10.12,10.13,118500.0
2014-06-05 13:10:00,10.13,10.13,10.12,10.13,57000.0,10.13,10.13,10.12,10.13,57000.0
2014-06-05 13:20:00,10.13,10.13,10.12,10.12,78000.0,10.13,10.13,10.12,10.12,78000.0
2014-06-05 13:30:00,10.12,10.13,10.12,10.12,102000.0,10.12,10.13,10.12,10.12,102000.0
2014-06-05 13:40:00,10.12,10.12,10.11,10.11,139500.0,10.12,10.12,10.11,10.11,139500.0
2014-06-05 13:50:00,10.11,10.11,10.1,10.11,160500.0,10.11,10.11,10.1,10.11,160500.0
2014-06-05 14:00:00,10.11,10.11,10.09,10.09,96000.0,10.11,10.11,10.09,10.09,96000.0
2014-06-05 14:10:00,10.09,10.1,10.09,10.1,139500.0,10.09,10.1,10.09,10.1,139500.0
2014-06-05 14:20:00,10.09,10.11,10.09,10.1,189000.0,10.09,10.11,10.09,10.1,189000.0
2014-06-05 14:30:00,10.1,10.11,10.09,10.09,87000.0,10.1,10.11,10.09,10.09,87000.0
2014-06-05 14:40:00,10.1,10.1,10.09,10.09,97500.0,10.1,10.1,10.09,10.09,97500.0
2014-06-05 14:50:00,10.1,10.1,10.08,10.09,100500.0,10.1,10.1,10.08,10.09,100500.0
2014-06-05 15:00:00,10.09,10.1,10.09,10.1,103500.0,10.09,10.1,10.09,10.1,103500.0
2014-06-05 15:10:00,10.09,10.11,10.09,10.11,109500.0,10.09,10.11,10.09,10.11,109500.0
2014-06-05 15:20:00,10.1,10.12,10.1,10.12,193500.0,10.1,10.12,10.1,10.12,193500.0
2014-06-05 15:30:00,10.11,10.11,10.09,10.1,129000.0,10.11,10.11,10.09,10.1,129000.0
2014-06-05 15:40:00,10.09,10.09,10.08,10.09,94500.0,10.09,10.09,10.08,10.09,94500.0
2014-06-05 15:50:00,10.09,10.1,10.09,10.1,483000.0,10.09,10.1,10.09,10.1,483000.0
2014-06-06 09:30:00,10.14,10.16,10.12,10.16,339000.0,10.14,10.16,10.12,10.16,339000.0
2014-06-06 09:40:00,10.15,10.15,10.13,10.14,142500.0,10.15,10.15,10.13,10.14,142500.0
2014-06-06 09:50:00,10.15,10.17,10.13,10.17,178500.0,10.15,10.17,10.13,10.17,178500.0
2014-06-06 10:00:00,10.16,10.19,10.15,10.17,112500.0,10.16,10.19,10.15,10.17,112500.0
2014-06-06 10:10:00,10.17,10.17,10.14,10.14,120000.0,10.17,10.17,10.14,10.14,120000.0
2014-06-06 10:20:00,10.14,10.15,10.14,10.15,136500.0,10.14,10.15,10.14,10.15,136500.0
2014-06-06 10:30:00,10.15,10.15,10.13,10.13,186000.0,10.15,10.15,10.13,10.13,186000.0
2014-06-06 10:40:00,10.14,10.14,10.12,10.13,196500.0,10.14,10.14,10.12,10.13,196500.0
2014-06-06 10:50:00,10.13,10.14,10.12,10.13,223500.0,10.13,10.14,10.12,10.13,223500.0
2014-06-06 11:00:00,10.13,10.13,10.12,10.13,139500.0,10.13,10.13,10.12,10.13,139500.0
2014-06-06 11:10:00,10.13,10.13,10.12,10.12,79500.0,10.13,10.13,10.12,10.12,79500.0
2014-06-06 11:20:00,10.13,10.13,10.12,10.13,291000.0,10.13,10.13,10.12,10.13,291000.0
2014-06-06 11:30:00,10.13,10.14,10.13,10.14,103500.0,10.13,10.14,10.13,10.14,103500.0
2014-06-06 11:40:00,10.14,10.14,10.13,10.13,105000.0,10.14,10.14,10.13,10.13,105000.0
2014-06-06 11:50:00,10.13,10.14,10.12,10.12,75000.0,10.13,10.14,10.12,10.12,75000.0
2014-06-06 12:00:00,10.12,10.13,10.12,10.12,132000.0,10.12,10.13,10.12,10.12,132000.0
2014-06-06 12:10:00,10.12,10.12,10.11,10.12,66000.0,10.12,10.12,10.11,10.12,66000.0
2014-06-06 12:20:00,10.12,10.13,10.11,10.13,93000.0,10.12,10.13,10.11,10.13,93000.0
2014-06-06 12:30:00,10.13,10.16,10.13,10.16,78000.0,10.13,10.16,10.13,10.16,78000.0
2014-06-06 12:40:00,10.15,10.17,10.15,10.17,217500.0,10.15,10.17,10.15,10.17,217500.0
2014-06-06 12:50:00,10.16,10.19,10.16,10.18,78000.0,10.16,10.19,10.16,10.18,78000.0
2014-06-06 13:00:00,10.18,10.19,10.18,10.18,138000.0,10.18,10.19,10.18,10.18,138000.0
2014-06-06 13:10:00,10.19,10.19,10.18,10.19,54000.0,10.19,10.19,10.18,10.19,54000.0
2014-06-06 13:20:00,10.19,10.19,10.18,10.18,70500.0,10.19,10.19,10.18,10.18,70500.0
2014-06-06 13:30:00,10.18,10.19,10.18,10.19,90000.0,10.18,10.19,10.18,10.19,90000.0
2014-06-06 13:40:00,10.19,10.22,10.19,10.21,250500.0,10.19,10.22,10.19,10.21,250500.0
2014-06-06 13:50:00,10.21,10.23,10.21,10.22,135000.0,10.21,10.23,10.21,10.22,135000.0
2014-06-06 14:00:00,10.23,10.23,10.21,10.22,325500.0,10.23,10.23,10.21,10.22,325500.0
2014-06-06 14:10:00,10.22,10.24,10.22,10.23,84000.0,10.22,10.24,10.22,10.23,84000.0
2014-06-06 14:20:00,10.24,10.24,10.23,10.24,151500.0,10.24,10.24,10.23,10.24,151500.0
2014-06-06 14:30:00,10.23,10.24,10.23,10.24,165000.0,10.23,10.24,10.23,10.24,165000.0
2014-06-06 14:40:00,10.24,10.24,10.23,10.23,127500.0,10.24,10.24,10.23,10.23,127500.0
2014-06-06 14:50:00,10.23,10.23,10.21,10.22,106500.0,10.23,10.23,10.21,10.22,106500.0
2014-06-06 15:00:00,10.22,10.22,10.22,10.22,93000.0,10.22,10.22,10.22,10.22,93000.0
2014-06-06 15:10:00,10.22,10.22,10.21,10.22,174000.0,10.22,10.22,10.21,10.22,174000.0
2014-06-06 15:20:00,10.22,10.22,10.21,10.22,142500.0,10.22,10.22,10.21,10.22,142500.0
2014-06-06 15:30:00,10.22,10.22,10.2,10.2,195000.0,10.22,10.22,10.2,10.2,195000.0
2014-06-06 15:40:00,10.2,10.2,10.19,10.2,223500.0,10.2,10.2,10.19,10.2,223500.0
2014-06-06 15:50:00,10.2,10.22,10.2,10.22,571500.0,10.2,10.22,10.2,10.22,571500.0
2014-06-09 09:30:00,10.26,10.28,10.23,10.25,229500.0,10.26,10.28,10.23,10.25,229500.0
2014-06-09 09:40:00,10.24,10.25,10.23,10.24,72000.0,10.24,10.25,10.23,10.24,72000.0
2014-06-09 09:50:00,10.23,10.23,10.18,10.2,118500.0,10.23,10.23,10.18,10.2,118500.0
2014-06-09 10:00:00,10.2,10.21,10.18,10.19,136500.0,10.2,10.21,10.18,10.19,136500.0
2014-06-09 10:10:00,10.19,10.2,10.18,10.19,75000.0,10.19,10.2,10.18,10.19,75000.0
2014-06-09 10:20:00,10.19,10.19,10.18,10.18,84000.0,10.19,10.19,10.18,10.18,84000.0
2014-06-09 10:30:00,10.18,10.18,10.17,10.17,33000.0,10.18,10.18,10.17,10.17,33000.0
2014-06-09 10:40:00,10.18,10.18,10.17,10.18,108000.0,10.18,10.18,10.17,10.18,108000.0
2014-06-09 10:50:00,10.18,10.18,10.16,10.17,147000.0,10.18,10.18,10.16,10.17,147000.0
2014-06-09 11:00:00,10.18,10.18,10.16,10.16,57000.0,10.18,10.18,10.16,10.16,57000.0
2014-06-09 11:10:00,10.16,10.18,10.16,10.17,102000.0,10.16,10.18,10.16,10.17,102000.0
2014-06-09 11:20:00,10.17,10.17,10.16,10.17,52500.0,10.17,10.17,10.16,10.17,52500.0
2014-06-09 11:30:00,10.17,10.17,10.16,10.16,103500.0,10.17,10.17,10.16,10.16,103500.0
2014-06-09 11:40:00,10.15,10.16,10.15,10.16,72000.0,10.15,10.16,10.15,10.16,72000.0
2014-06-09 11:50:00,10.16,10.16,10.15,10.15,69000.0,10.16,10.16,10.15,10.15,69000.0
2014-06-09 12:00:00,10.15,10.15,10.14,10.15,55500.0,10.15,10.15,10.14,10.15,55500.0
2014-06-09 12:10:00,10.15,10.15,10.15,10.15,46500.0,10.15,10.15,10.15,10.15,46500.0
2014-06-09 12:20:00,10.14,10.15,10.14,10.14,78000.0,10.14,10.15,10.14,10.14,78000.0
2014-06-09 12:30:00,10.14,10.14,10.13,10.13,91500.0,10.14,10.14,10.13,10.13,91500.0
2014-06-09 12:40:00,10.14,10.14,10.13,10.14,51000.0,10.14,10.14,10.13,10.14,51000.0
2014-06-09 12:50:00,10.14,10.14,10.13,10.14,66000.0,10.14,10.14,10.13,10.14,66000.0
2014-06-09 13:00:00,10.14,10.15,10.13,10.15,69000.0,10.14,10.15,10.13,10.15,69000.0
2014-06-09 13:10:00,10.15,10.15,10.14,10.15,40500.0,10.15,10.15,10.14,10.15,40500.0
2014-06-09 13:20:00,10.14,10.14,10.13,10.14,97500.0,10.14,10.14,10.13,10.14,97500.0
2014-06-09 13:30:00,10.14,10.15,10.14,10.15,64500.0,10.14,10.15,10.14,10.15,64500.0
2014-06-09 13:40:00,10.14,10.15,10.14,10.14,76500.0,10.14,10.15,10.14,10.14,76500.0
2014-06-09 13:50:00,10.14,10.16,10.14,10.16,109500.0,10.14,10.16,10.14,10.16,109500.0
2014-06-09 14:00:00,10.15,10.16,10.15,10.15,85500.0,10.15,10.16,10.15,10.15,85500.0
2014-06-09 14:10:00,10.14,10.15,10.14,10.14,105000.0,10.14,10.15,10.14,10.14,105000.0
2014-06-09 14:20:00,10.14,10.15,10.14,10.14,141000.0,10.14,10.15,10.14,10.14,141000.0
2014-06-09 14:30:00,10.15,10.16,10.15,10.16,148500.0,10.15,10.16,10.15,10.16,148500.0
2014-06-09 14:40:00,10.16,10.17,10.16,10.17,109500.0,10.16,10.17,10.16,10.17,109500.0
2014-06-09 14:50:00,10.17,10.17,10.16,10.17,142500.0,10.17,10.17,10.16,10.17,142500.0
2014-06-09 15:00:00,10.17,10.18,10.17,10.17,142500.0,10.17,10.18,10.17,10.17,142500.0
2014-06-09 15:10:00,10.17,10.18,10.17,10.18,129000.0,10.17,10.18,10.17,10.18,129000.0
2014-06-09 15:20:00,10.17,10.18,10.16,10.16,142500.0,10.17,10.18,10.16,10.16,142500.0
2014-06-09 15:30:00,10.16,10.16,10.14,10.14,111000.0,10.16,10.16,10.14,10.14,111000.0
2014-06-09 15:40:00,10.15,10.16,10.15,10.15,141000.0,10.15,10.16,10.15,10.15,141000.0
2014-06-09 15:50:00,10.15,10.16,10.14,10.16,273000.0,10.15,10.16,10.14,10.16,273000.0
2014-06-10 09:30:00,10.11,10.14,10.06,10.06,430500.0,10.11,10.14,10.06,10.06,430500.0
2014-06-10 09:40:00,10.05,10.08,10.02,10.03,318000.0,10.05,10.08,10.02,10.03,318000.0
2014-06-10 09:50:00,10.02,10.07,10.02,10.06,156000.0,10.02,10.07,10.02,10.06,156000.0
2014-06-10 10:00:00,10.06,10.07,10.03,10.04,133500.0,10.06,10.07,10.03,10.04,133500.0
2014-06-10 10:10:00,10.04,10.06,10.04,10.05,96000.0,10.04,10.06,10.04,10.05,96000.0
2014-06-10 10:20:00,10.05,10.07,10.05,10.06,90000.0,10.05,10.07,10.05,10.06,90000.0
2014-06-10 10:30:00,10.06,10.06,10.04,10.04,73500.0,10.06,10.06,10.04,10.04,73500.0
2014-06-10 10:40:00,10.04,10.06,10.04,10.06,43500.0,10.04,10.06,10.04,10.06,43500.0
2014-06-10 10:50:00,10.06,10.07,10.05,10.06,37500.0,10.06,10.07,10.05,10.06,37500.0
2014-06-10 11:00:00,10.07,10.07,10.06,10.07,78000.0,10.07,10.07,10.06,10.07,78000.0
2014-06-10 11:10:00,10.06,10.07,10.06,10.07,43500.0,10.06,10.07,10.06,10.07,43500.0
2014-06-10 11:20:00,10.07,10.08,10.07,10.08,42000.0,10.07,10.08,10.07,10.08,42000.0
2014-06-10 11:30:00,10.08,10.1,10.08,10.1,73500.0,10.08,10.1,10.08,10.1,73500.0
2014-06-10 11:40:00,10.1,10.1,10.09,10.1,24000.0,10.1,10.1,10.09,10.1,24000.0
2014-06-10 11:50:00,10.09,10.09,10.09,10.09,19500.0,10.09,10.09,10.09,10.09,19500.0
2014-06-10 12:00:00,10.09,10.1,10.09,10.1,37500.0,10.09,10.1,10.09,10.1,37500.0
2014-06-10 12:10:00,10.1,10.1,10.1,10.1,30000.0,10.1,10.1,10.1,10.1,30000.0
2014-06-10 12:20:00,10.1,10.11,10.09,10.11,37500.0,10.1,10.11,10.09,10.11,37500.0
2014-06-10 12:30:00,10.11,10.11,10.1,10.11,49500.0,10.11,10.11,10.1,10.11,49500.0
2014-06-10 12:40:00,10.1,10.11,10.1,10.11,24000.0,10.1,10.11,10.1,10.11,24000.0
2014-06-10 12:50:00,10.11,10.12,10.11,10.12,64500.0,10.11,10.12,10.11,10.12,64500.0
2014-06-10 13:00:00,10.12,10.12,10.11,10.12,118500.0,10.12,10.12,10.11,10.12,118500.0
2014-06-10 13:10:00,10.13,10.13,10.1,10.11,51000.0,10.13,10.13,10.1,10.11,51000.0
2014-06-10 13:20:00,10.11,10.11,10.11,10.11,27000.0,10.11,10.11,10.11,10.11,27000.0
2014-06-10 13:30:00,10.11,10.11,10.11,10.11,27000.0,10.11,10.11,10.11,10.11,27000.0
2014-06-10 13:40:00,10.11,10.12,10.11,10.11,60000.0,10.11,10.12,10.11,10.11,60000.0
2014-06-10 13:50:00,10.12,10.12,10.11,10.12,139500.0,10.12,10.12,10.11,10.12,139500.0
2014-06-10 14:00:00,10.12,10.12,10.12,10.12,94500.0,10.12,10.12,10.12,10.12,94500.0
2014-06-10 14:10:00,10.11,10.12,10.11,10.12,22500.0,10.11,10.12,10.11,10.12,22500.0
2014-06-10 14:20:00,10.12,10.12,10.11,10.12,96000.0,10.12,10.12,10.11,10.12,96000.0
2014-06-10 14:30:00,10.12,10.12,10.11,10.12,100500.0,10.12,10.12,10.11,10.12,100500.0
2014-06-10 14:40:00,10.12,10.12,10.11,10.12,52500.0,10.12,10.12,10.11,10.12,52500.0
2014-06-10 14:50:00,10.12,10.12,10.12,10.12,69000.0,10.12,10.12,10.12,10.12,69000.0
2014-06-10 15:00:00,10.12,10.13,10.12,10.12,117000.0,10.12,10.13,10.12,10.12,117000.0
2014-06-10 15:10:00,10.11,10.12,10.11,10.12,69000.0,10.11,10.12,10.11,10.12,69000.0
2014-06-10 15:20:00,10.12,10.13,10.12,10.13,153000.0,10.12,10.13,10.12,10.13,153000.0
2014-06-10 15:30:00,10.13,10.13,10.12,10.12,220500.0,10.13,10.13,10.12,10.12,220500.0
2014-06-10 15:40:00,10.12,10.12,10.1,10.11,138000.0,10.12,10.12,10.1,10.11,138000.0
2014-06-10 15:50:00,10.11,10.12,10.11,10.12,316500.0,10.11,10.12,10.11,10.12,316500.0
2014-06-11 09:30:00,10.13,10.16,10.1,10.1,411000.0,10.13,10.16,10.1,10.1,411000.0
2014-06-11 09:40:00,10.12,10.12,10.07,10.07,66000.0,10.12,10.12,10.07,10.07,66000.0
2014-06-11 09:50:00,10.07,10.11,10.07,10.09,141000.0,10.07,10.11,10.07,10.09,141000.0
2014-06-11 10:00:00,10.11,10.11,10.09,10.1,49500.0,10.11,10.11,10.09,10.1,49500.0
2014-06-11 10:10:00,10.1,10.1,10.09,10.1,217500.0,10.1,10.1,10.09,10.1,217500.0
2014-06-11 10:20:00,10.1,10.1,10.06,10.06,150000.0,10.1,10.1,10.06,10.06,150000.0
2014-06-11 10:30:00,10.05,10.08,10.05,10.08,96000.0,10.05,10.08,10.05,10.08,96000.0
2014-06-11 10:40:00,10.08,10.1,10.08,10.08,139500.0,10.08,10.1,10.08,10.08,139500.0
2014-06-11 10:50:00,10.08,10.08,10.06,10.07,142500.0,10.08,10.08,10.06,10.07,142500.0
2014-06-11 11:00:00,10.07,10.08,10.07,10.08,43500.0,10.07,10.08,10.07,10.08,43500.0
2014-06-11 11:10:00,10.08,10.08,10.05,10.05,70500.0,10.08,10.08,10.05,10.05,70500.0
2014-06-11 11:20:00,10.06,10.08,10.06,10.07,70500.0,10.06,10.08,10.06,10.07,70500.0
2014-06-11 11:30:00,10.07,10.08,10.07,10.07,64500.0,10.07,10.08,10.07,10.07,64500.0
2014-06-11 11:40:00,10.06,10.07,10.06,10.07,45000.0,10.06,10.07,10.06,10.07,45000.0
2014-06-11 11:50:00,10.07,10.07,10.07,10.07,90000.0,10.07,10.07,10.07,10.07,90000.0
2014-06-11 12:00:00,10.08,10.09,10.08,10.09,36000.0,10.08,10.09,10.08,10.09,36000.0
2014-06-11 12:10:00,10.09,10.09,10.08,10.09,27000.0,10.09,10.09,10.08,10.09,27000.0
2014-06-11 12:20:00,10.09,10.09,10.09,10.09,13500.0,10.09,10.09,10.09,10.09,13500.0
2014-06-11 12:30:00,10.09,10.1,10.09,10.1,97500.0,10.09,10.1,10.09,10.1,97500.0
2014-06-11 12:40:00,10.1,10.1,10.08,10.08,145500.0,10.1,10.1,10.08,10.08,145500.0
2014-06-11 12:50:00,10.09,10.09,10.08,10.08,118500.0,10.09,10.09,10.08,10.08,118500.0
2014-06-11 13:00:00,10.08,10.08,10.06,10.08,199500.0,10.08,10.08,10.06,10.08,199500.0
2014-06-11 13:10:00,10.08,10.08,10.07,10.07,13500.0,10.08,10.08,10.07,10.07,13500.0
2014-06-11 13:20:00,10.07,10.08,10.07,10.08,54000.0,10.07,10.08,10.07,10.08,54000.0
2014-06-11 13:30:00,10.08,10.08,10.06,10.06,42000.0,10.08,10.08,10.06,10.06,42000.0
2014-06-11 13:40:00,10.06,10.06,10.06,10.06,15000.0,10.06,10.06,10.06,10.06,15000.0
2014-06-11 13:50:00,10.06,10.06,10.05,10.05,30000.0,10.06,10.06,10.05,10.05,30000.0
2014-06-11 14:00:00,10.05,10.05,10.04,10.04,33000.0,10.05,10.05,10.04,10.04,33000.0
2014-06-11 14:10:00,10.04,10.06,10.04,10.06,55500.0,10.04,10.06,10.04,10.06,55500.0
2014-06-11 14:20:00,10.06,10.07,10.06,10.06,79500.0,10.06,10.07,10.06,10.06,79500.0
2014-06-11 14:30:00,10.06,10.07,10.06,10.06,63000.0,10.06,10.07,10.06,10.06,63000.0
2014-06-11 14:40:00,10.06,10.08,10.06,10.08,42000.0,10.06,10.08,10.06,10.08,42000.0
2014-06-11 14:50:00,10.08,10.08,10.07,10.07,31500.0,10.08,10.08,10.07,10.07,31500.0
2014-06-11 15:00:00,10.07,10.08,10.07,10.07,93000.0,10.07,10.08,10.07,10.07,93000.0
2014-06-11 15:10:00,10.07,10.07,10.07,10.07,79500.0,10.07,10.07,10.07,10.07,79500.0
2014-06-11 15:20:00,10.07,10.07,10.06,10.07,67500.0,10.07,10.07,10.06,10.07,67500.0
2014-06-11 15:30:00,10.08,10.08,10.07,10.08,115500.0,10.08,10.08,10.07,10.08,115500.0
2014-06-11 15:40:00,10.08,10.08,10.08,10.08,82500.0,10.08,10.08,10.08,10.08,82500.0
2014-06-11 15:50:00,10.08,10.08,10.06,10.07,223500.0,10.08,10.08,10.06,10.07,223500.0
2014-06-12 09:30:00,10.0,10.06,9.96,10.01,462000.0,10.0,10.06,9.96,10.01,462000.0
2014-06-12 09:40:00,10.01,10.04,9.99,10.01,177000.0,10.01,10.04,9.99,10.01,177000.0
2014-06-12 09:50:00,10.0,10.02,9.99,9.99,84000.0,10.0,10.02,9.99,9.99,84000.0
2014-06-12 10:00:00,9.99,10.01,9.98,9.98,171000.0,9.99,10.01,9.98,9.98,171000.0
2014-06-12 10:10:00,9.98,9.98,9.96,9.97,249000.0,9.98,9.98,9.96,9.97,249000.0
2014-06-12 10:20:00,9.97,9.97,9.92,9.92,222000.0,9.97,9.97,9.92,9.92,222000.0
2014-06-12 10:30:00,9.93,9.93,9.91,9.92,63000.0,9.93,9.93,9.91,9.92,63000.0
2014-06-12 10:40:00,9.92,9.92,9.9,9.9,60000.0,9.92,9.92,9.9,9.9,60000.0
2014-06-12 10:50:00,9.9,9.91,9.9,9.9,94500.0,9.9,9.91,9.9,9.9,94500.0
2014-06-12 11:00:00,9.9,9.91,9.9,9.9,57000.0,9.9,9.91,9.9,9.9,57000.0
2014-06-12 11:10:00,9.9,9.92,9.9,9.9,37500.0,9.9,9.92,9.9,9.9,37500.0
2014-06-12 11:20:00,9.91,9.92,9.89,9.92,67500.0,9.91,9.92,9.89,9.92,67500.0
2014-06-12 11:30:00,9.92,9.92,9.91,9.91,21000.0,9.92,9.92,9.91,9.91,21000.0
2014-06-12 11:40:00,9.91,9.93,9.91,9.92,84000.0,9.91,9.93,9.91,9.92,84000.0
2014-06-12 11:50:00,9.92,9.92,9.91,9.92,43500.0,9.92,9.92,9.91,9.92,43500.0
2014-06-12 12:00:00,9.92,9.93,9.92,9.93,51000.0,9.92,9.93,9.92,9.93,51000.0
2014-06-12 12:10:00,9.93,9.93,9.91,9.92,303000.0,9.93,9.93,9.91,9.92,303000.0
2014-06-12 12:20:00,9.92,9.93,9.91,9.92,40500.0,9.92,9.93,9.91,9.92,40500.0
2014-06-12 12:30:00,9.92,9.92,9.92,9.92,25500.0,9.92,9.92,9.92,9.92,25500.0
2014-06-12 12:40:00,9.92,9.92,9.91,9.91,31500.0,9.92,9.92,9.91,9.91,31500.0
2014-06-12 12:50:00,9.91,9.91,9.9,9.91,69000.0,9.91,9.91,9.9,9.91,69000.0
2014-06-12 13:00:00,9.91,9.91,9.9,9.91,42000.0,9.91,9.91,9.9,9.91,42000.0
2014-06-12 13:10:00,9.91,9.91,9.9,9.9,39000.0,9.91,9.91,9.9,9.9,39000.0
2014-06-12 13:20:00,9.9,9.91,9.9,9.9,43500.0,9.9,9.91,9.9,9.9,43500.0
2014-06-12 13:30:00,9.9,9.9,9.89,9.9,45000.0,9.9,9.9,9.89,9.9,45000.0
2014-06-12 13:40:00,9.9,9.91,9.89,9.9,105000.0,9.9,9.91,9.89,9.9,105000.0
2014-06-12 13:50:00,9.89,9.89,9.88,9.89,28500.0,9.89,9.89,9.88,9.89,28500.0
2014-06-12 14:00:00,9.89,9.9,9.89,9.89,55500.0,9.89,9.9,9.89,9.89,55500.0
2014-06-12 14:10:00,9.89,9.91,9.89,9.91,102000.0,9.89,9.91,9.89,9.91,102000.0
2014-06-12 14:20:00,9.91,9.91,9.91,9.91,55500.0,9.91,9.91,9.91,9.91,55500.0
2014-06-12 14:30:00,9.9,9.91,9.9,9.91,46500.0,9.9,9.91,9.9,9.91,46500.0
2014-06-12 14:40:00,9.91,9.92,9.91,9.92,40500.0,9.91,9.92,9.91,9.92,40500.0
2014-06-12 14:50:00,9.92,9.92,9.9,9.91,55500.0,9.92,9.92,9.9,9.91,55500.0
2014-06-12 15:00:00,9.91,9.92,9.91,9.91,126000.0,9.91,9.92,9.91,9.91,126000.0
2014-06-12 15:10:00,9.91,9.92,9.9,9.92,85500.0,9.91,9.92,9.9,9.92,85500.0
2014-06-12 15:20:00,9.92,9.93,9.92,9.92,123000.0,9.92,9.93,9.92,9.92,123000.0
2014-06-12 15:30:00,9.92,9.92,9.9,9.9,196500.0,9.92,9.92,9.9,9.9,196500.0
2014-06-12 15:40:00,9.9,9.92,9.9,9.91,307500.0,9.9,9.92,9.9,9.91,307500.0
2014-06-12 15:50:00,9.92,9.92,9.91,9.92,402000.0,9.92,9.92,9.91,9.92,402000.0
2014-06-13 09:30:00,9.95,9.96,9.88,9.89,210000.0,9.95,9.96,9.88,9.89,210000.0
2014-06-13 09:40:00,9.89,9.89,9.87,9.89,111000.0,9.89,9.89,9.87,9.89,111000.0
2014-06-13 09:50:00,9.88,9.89,9.87,9.88,73500.0,9.88,9.89,9.87,9.88,73500.0
2014-06-13 10:00:00,9.88,9.89,9.87,9.88,226500.0,9.88,9.89,9.87,9.88,226500.0
2014-06-13 10:10:00,9.89,9.93,9.89,9.92,75000.0,9.89,9.93,9.89,9.92,75000.0
2014-06-13 10:20:00,9.93,9.93,9.91,9.91,51000.0,9.93,9.93,9.91,9.91,51000.0
2014-06-13 10:30:00,9.92,9.97,9.92,9.97,178500.0,9.92,9.97,9.92,9.97,178500.0
2014-06-13 10:40:00,9.97,9.98,9.96,9.96,97500.0,9.97,9.98,9.96,9.96,97500.0
2014-06-13 10:50:00,9.96,9.97,9.96,9.97,76500.0,9.96,9.97,9.96,9.97,76500.0
2014-06-13 11:00:00,9.97,9.98,9.96,9.96,79500.0,9.97,9.98,9.96,9.96,79500.0
2014-06-13 11:10:00,9.96,9.97,9.96,9.96,69000.0,9.96,9.97,9.96,9.96,69000.0
2014-06-13 11:20:00,9.95,9.96,9.95,9.95,196500.0,9.95,9.96,9.95,9.95,196500.0
2014-06-13 11:30:00,9.95,9.96,9.95,9.96,63000.0,9.95,9.96,9.95,9.96,63000.0
2014-06-13 11:40:00,9.96,9.96,9.95,9.95,37500.0,9.96,9.96,9.95,9.95,37500.0
2014-06-13 11:50:00,9.95,9.96,9.95,9.95,36000.0,9.95,9.96,9.95,9.95,36000.0
2014-06-13 12:00:00,9.95,9.97,9.95,9.96,37500.0,9.95,9.97,9.95,9.96,37500.0
2014-06-13 12:10:00,9.96,9.96,9.95,9.96,43500.0,9.96,9.96,9.95,9.96,43500.0
2014-06-13 12:20:00,9.96,9.97,9.96,9.96,159000.0,9.96,9.97,9.96,9.96,159000.0
2014-06-13 12:30:00,9.96,9.96,9.95,9.95,33000.0,9.96,9.96,9.95,9.95,33000.0
2014-06-13 12:40:00,9.95,9.95,9.95,9.95,18000.0,9.95,9.95,9.95,9.95,18000.0
2014-06-13 12:50:00,9.95,9.96,9.95,9.96,22500.0,9.95,9.96,9.95,9.96,22500.0
2014-06-13 13:00:00,9.95,9.96,9.94,9.94,84000.0,9.95,9.96,9.94,9.94,84000.0
2014-06-13 13:10:00,9.94,9.94,9.93,9.93,36000.0,9.94,9.94,9.93,9.93,36000.0
2014-06-13 13:20:00,9.93,9.94,9.93,9.94,43500.0,9.93,9.94,9.93,9.94,43500.0
2014-06-13 13:30:00,9.94,9.94,9.93,9.94,25500.0,9.94,9.94,9.93,9.94,25500.0
2014-06-13 13:40:00,9.94,9.94,9.94,9.94,105000.0,9.94,9.94,9.94,9.94,105000.0
2014-06-13 13:50:00,9.94,9.94,9.94,9.94,19500.0,9.94,9.94,9.94,9.94,19500.0
2014-06-13 14:00:00,9.94,9.94,9.93,9.93,72000.0,9.94,9.94,9.93,9.93,72000.0
2014-06-13 14:10:00,9.93,9.94,9.93,9.94,31500.0,9.93,9.94,9.93,9.94,31500.0
2014-06-13 14:20:00,9.94,9.94,9.93,9.94,67500.0,9.94,9.94,9.93,9.94,67500.0
2014-06-13 14:30:00,9.95,9.95,9.94,9.94,61500.0,9.95,9.95,9.94,9.94,61500.0
2014-06-13 14:40:00,9.94,9.94,9.93,9.94,82500.0,9.94,9.94,9.93,9.94,82500.0
2014-06-13 14:50:00,9.93,9.94,9.93,9.94,75000.0,9.93,9.94,9.93,9.94,75000.0
2014-06-13 15:00:00,9.94,9.97,9.94,9.97,108000.0,9.94,9.97,9.94,9.97,108000.0
2014-06-13 15:10:00,9.97,9.97,9.96,9.96,81000.0,9.97,9.97,9.96,9.96,81000.0
2014-06-13 15:20:00,9.96,9.96,9.95,9.95,118500.0,9.96,9.96,9.95,9.95,118500.0
2014-06-13 15:30:00,9.96,9.96,9.95,9.96,151500.0,9.96,9.96,9.95,9.96,151500.0
2014-06-13 15:40:00,9.96,9.96,9.94,9.95,148500.0,9.96,9.96,9.94,9.95,148500.0
2014-06-13 15:50:00,9.95,9.97,9.95,9.97,406500.0,9.95,9.97,9.95,9.97,406500.0
2014-06-16 09:30:00,9.92,10.01,9.91,9.99,334500.0,9.92,10.01,9.91,9.99,334500.0
2014-06-16 09:40:00,9.99,9.99,9.95,9.97,108000.0,9.99,9.99,9.95,9.97,108000.0
2014-06-16 09:50:00,9.97,9.98,9.96,9.96,66000.0,9.97,9.98,9.96,9.96,66000.0
2014-06-16 10:00:00,9.96,10.02,9.96,9.99,234000.0,9.96,10.02,9.96,9.99,234000.0
2014-06-16 10:10:00,9.99,10.0,9.99,9.99,192000.0,9.99,10.0,9.99,9.99,192000.0
2014-06-16 10:20:00,10.0,10.0,9.98,9.99,169500.0,10.0,10.0,9.98,9.99,169500.0
2014-06-16 10:30:00,9.99,9.99,9.97,9.97,76500.0,9.99,9.99,9.97,9.97,76500.0
2014-06-16 10:40:00,9.97,9.98,9.96,9.98,55500.0,9.97,9.98,9.96,9.98,55500.0
2014-06-16 10:50:00,9.98,9.98,9.97,9.97,120000.0,9.98,9.98,9.97,9.97,120000.0
2014-06-16 11:00:00,9.97,9.97,9.95,9.95,117000.0,9.97,9.97,9.95,9.95,117000.0
2014-06-16 11:10:00,9.95,9.95,9.92,9.92,105000.0,9.95,9.95,9.92,9.92,105000.0
2014-06-16 11:20:00,9.92,9.92,9.91,9.91,108000.0,9.92,9.92,9.91,9.91,108000.0
2014-06-16 11:30:00,9.91,9.91,9.9,9.9,57000.0,9.91,9.91,9.9,9.9,57000.0
2014-06-16 11:40:00,9.9,9.91,9.9,9.91,28500.0,9.9,9.91,9.9,9.91,28500.0
2014-06-16 11:50:00,9.9,9.91,9.89,9.89,172500.0,9.9,9.91,9.89,9.89,172500.0
2014-06-16 12:00:00,9.89,9.9,9.88,9.89,127500.0,9.89,9.9,9.88,9.89,127500.0
2014-06-16 12:10:00,9.89,9.9,9.89,9.89,97500.0,9.89,9.9,9.89,9.89,97500.0
2014-06-16 12:20:00,9.89,9.9,9.89,9.9,34500.0,9.89,9.9,9.89,9.9,34500.0
2014-06-16 12:30:00,9.89,9.91,9.89,9.91,49500.0,9.89,9.91,9.89,9.91,49500.0
2014-06-16 12:40:00,9.91,9.92,9.91,9.92,90000.0,9.91,9.92,9.91,9.92,90000.0
2014-06-16 12:50:00,9.92,9.94,9.92,9.94,51000.0,9.92,9.94,9.92,9.94,51000.0
2014-06-16 13:00:00,9.94,9.95,9.93,9.95,76500.0,9.94,9.95,9.93,9.95,76500.0
2014-06-16 13:10:00,9.95,9.95,9.94,9.95,22500.0,9.95,9.95,9.94,9.95,22500.0
2014-06-16 13:20:00,9.94,9.95,9.94,9.94,21000.0,9.94,9.95,9.94,9.94,21000.0
2014-06-16 13:30:00,9.94,9.95,9.93,9.93,96000.0,9.94,9.95,9.93,9.93,96000.0
2014-06-16 13:40:00,9.93,9.94,9.93,9.93,199500.0,9.93,9.94,9.93,9.93,199500.0
2014-06-16 13:50:00,9.93,9.94,9.93,9.93,156000.0,9.93,9.94,9.93,9.93,156000.0
2014-06-16 14:00:00,9.93,9.94,9.93,9.94,109500.0,9.93,9.94,9.93,9.94,109500.0
2014-06-16 14:10:00,9.94,9.94,9.93,9.93,91500.0,9.94,9.94,9.93,9.93,91500.0
2014-06-16 14:20:00,9.93,9.94,9.93,9.93,94500.0,9.93,9.94,9.93,9.93,94500.0
2014-06-16 14:30:00,9.93,9.94,9.93,9.93,85500.0,9.93,9.94,9.93,9.93,85500.0
2014-06-16 14:40:00,9.93,9.94,9.93,9.93,148500.0,9.93,9.94,9.93,9.93,148500.0
2014-06-16 14:50:00,9.93,9.93,9.93,9.93,75000.0,9.93,9.93,9.93,9.93,75000.0
2014-06-16 15:00:00,9.93,9.93,9.92,9.92,115500.0,9.93,9.93,9.92,9.92,115500.0
2014-06-16 15:10:00,9.92,9.92,9.9,9.9,238500.0,9.92,9.92,9.9,9.9,238500.0
2014-06-16 15:20:00,9.9,9.91,9.9,9.9,210000.0,9.9,9.91,9.9,9.9,210000.0
2014-06-16 15:30:00,9.9,9.9,9.9,9.9,226500.0,9.9,9.9,9.9,9.9,226500.0
2014-06-16 15:40:00,9.9,9.9,9.89,9.89,271500.0,9.9,9.9,9.89,9.89,271500.0
2014-06-16 15:50:00,9.89,9.92,9.89,9.91,646500.0,9.89,9.92,9.89,9.91,646500.0
2014-06-17 09:30:00,9.86,9.88,9.81,9.88,240000.0,9.86,9.88,9.81,9.88,240000.0
2014-06-17 09:40:00,9.88,9.96,9.88,9.95,136500.0,9.88,9.96,9.88,9.95,136500.0
2014-06-17 09:50:00,9.94,9.95,9.92,9.93,96000.0,9.94,9.95,9.92,9.93,96000.0
2014-06-17 10:00:00,9.94,9.94,9.92,9.93,189000.0,9.94,9.94,9.92,9.93,189000.0
2014-06-17 10:10:00,9.93,9.93,9.9,9.91,69000.0,9.93,9.93,9.9,9.91,69000.0
2014-06-17 10:20:00,9.91,9.92,9.9,9.9,81000.0,9.91,9.92,9.9,9.9,81000.0
2014-06-17 10:30:00,9.9,9.91,9.9,9.91,141000.0,9.9,9.91,9.9,9.91,141000.0
2014-06-17 10:40:00,9.91,9.91,9.89,9.89,127500.0,9.91,9.91,9.89,9.89,127500.0
2014-06-17 10:50:00,9.88,9.92,9.88,9.92,40500.0,9.88,9.92,9.88,9.92,40500.0
2014-06-17 11:00:00,9.92,9.93,9.92,9.92,40500.0,9.92,9.93,9.92,9.92,40500.0
2014-06-17 11:10:00,9.92,9.94,9.92,9.93,45000.0,9.92,9.94,9.92,9.93,45000.0
2014-06-17 11:20:00,9.93,9.94,9.93,9.93,55500.0,9.93,9.94,9.93,9.93,55500.0
2014-06-17 11:30:00,9.93,9.93,9.92,9.93,42000.0,9.93,9.93,9.92,9.93,42000.0
2014-06-17 11:40:00,9.93,9.93,9.92,9.92,60000.0,9.93,9.93,9.92,9.92,60000.0
2014-06-17 11:50:00,9.91,9.92,9.91,9.92,54000.0,9.91,9.92,9.91,9.92,54000.0
2014-06-17 12:00:00,9.91,9.92,9.91,9.91,28500.0,9.91,9.92,9.91,9.91,28500.0
2014-06-17 12:10:00,9.91,9.92,9.91,9.91,46500.0,9.91,9.92,9.91,9.91,46500.0
2014-06-17 12:20:00,9.91,9.92,9.9,9.91,63000.0,9.91,9.92,9.9,9.91,63000.0
2014-06-17 12:30:00,9.91,9.91,9.9,9.91,70500.0,9.91,9.91,9.9,9.91,70500.0
2014-06-17 12:40:00,9.91,9.92,9.91,9.92,99000.0,9.91,9.92,9.91,9.92,99000.0
2014-06-17 12:50:00,9.92,9.92,9.91,9.91,57000.0,9.92,9.92,9.91,9.91,57000.0
2014-06-17 13:00:00,9.91,9.91,9.9,9.9,64500.0,9.91,9.91,9.9,9.9,64500.0
2014-06-17 13:10:00,9.91,9.91,9.9,9.9,39000.0,9.91,9.91,9.9,9.9,39000.0
2014-06-17 13:20:00,9.9,9.91,9.9,9.9,78000.0,9.9,9.91,9.9,9.9,78000.0
2014-06-17 13:30:00,9.9,9.9,9.89,9.9,79500.0,9.9,9.9,9.89,9.9,79500.0
2014-06-17 13:40:00,9.9,9.91,9.9,9.9,91500.0,9.9,9.91,9.9,9.9,91500.0
2014-06-17 13:50:00,9.9,9.91,9.9,9.9,51000.0,9.9,9.91,9.9,9.9,51000.0
2014-06-17 14:00:00,9.9,9.9,9.89,9.9,79500.0,9.9,9.9,9.89,9.9,79500.0
2014-06-17 14:10:00,9.9,9.9,9.9,9.9,46500.0,9.9,9.9,9.9,9.9,46500.0
2014-06-17 14:20:00,9.9,9.91,9.9,9.91,49500.0,9.9,9.91,9.9,9.91,49500.0
2014-06-17 14:30:00,9.9,9.91,9.9,9.91,52500.0,9.9,9.91,9.9,9.91,52500.0
2014-06-17 14:40:00,9.91,9.91,9.9,9.91,103500.0,9.91,9.91,9.9,9.91,103500.0
2014-06-17 14:50:00,9.91,9.93,9.91,9.93,81000.0,9.91,9.93,9.91,9.93,81000.0
2014-06-17 15:00:00,9.93,9.93,9.92,9.92,133500.0,9.93,9.93,9.92,9.92,133500.0
2014-06-17 15:10:00,9.92,9.93,9.92,9.92,112500.0,9.92,9.93,9.92,9.92,112500.0
2014-06-17 15:20:00,9.92,9.93,9.92,9.93,63000.0,9.92,9.93,9.92,9.93,63000.0
2014-06-17 15:30:00,9.93,9.94,9.93,9.93,114000.0,9.93,9.94,9.93,9.93,114000.0
2014-06-17 15:40:00,9.93,9.94,9.92,9.92,126000.0,9.93,9.94,9.92,9.92,126000.0
2014-06-17 15:50:00,9.93,9.93,9.91,9.92,468000.0,9.93,9.93,9.91,9.92,468000.0
2014-06-18 09:30:00,10.0,10.08,10.0,10.04,781500.0,10.0,10.08,10.0,10.04,781500.0
2014-06-18 09:40:00,10.04,10.1,10.04,10.07,1257000.0,10.04,10.1,10.04,10.07,1257000.0
2014-06-18 09:50:00,10.08,10.08,10.03,10.04,330000.0,10.08,10.08,10.03,10.04,330000.0
2014-06-18 10:00:00,10.04,10.05,10.02,10.03,196500.0,10.04,10.05,10.02,10.03,196500.0
2014-06-18 10:10:00,10.03,10.03,10.0,10.01,124500.0,10.03,10.03,10.0,10.01,124500.0
2014-06-18 10:20:00,10.0,10.01,9.99,10.0,90000.0,10.0,10.01,9.99,10.0,90000.0
2014-06-18 10:30:00,10.0,10.0,9.99,10.0,100500.0,10.0,10.0,9.99,10.0,100500.0
2014-06-18 10:40:00,10.0,10.0,9.99,10.0,121500.0,10.0,10.0,9.99,10.0,121500.0
2014-06-18 10:50:00,10.0,10.01,10.0,10.01,123000.0,10.0,10.01,10.0,10.01,123000.0
2014-06-18 11:00:00,10.0,10.01,10.0,10.0,232500.0,10.0,10.01,10.0,10.0,232500.0
2014-06-18 11:10:00,10.0,10.0,10.0,10.0,117000.0,10.0,10.0,10.0,10.0,117000.0
2014-06-18 11:20:00,10.0,10.0,10.0,10.0,34500.0,10.0,10.0,10.0,10.0,34500.0
2014-06-18 11:30:00,10.0,10.0,10.0,10.0,73500.0,10.0,10.0,10.0,10.0,73500.0
2014-06-18 11:40:00,10.0,10.0,10.0,10.0,66000.0,10.0,10.0,10.0,10.0,66000.0
2014-06-18 11:50:00,10.0,10.0,10.0,10.0,232500.0,10.0,10.0,10.0,10.0,232500.0
2014-06-18 12:00:00,10.0,10.01,10.0,10.01,166500.0,10.0,10.01,10.0,10.01,166500.0
2014-06-18 12:10:00,10.01,10.01,10.0,10.0,105000.0,10.01,10.01,10.0,10.0,105000.0
2014-06-18 12:20:00,10.0,10.0,10.0,10.0,181500.0,10.0,10.0,10.0,10.0,181500.0
2014-06-18 12:30:00,10.0,10.0,10.0,10.0,159000.0,10.0,10.0,10.0,10.0,159000.0
2014-06-18 12:40:00,10.0,10.0,10.0,10.0,135000.0,10.0,10.0,10.0,10.0,135000.0
2014-06-18 12:50:00,10.0,10.0,10.0,10.0,135000.0,10.0,10.0,10.0,10.0,135000.0
2014-06-18 13:00:00,10.0,10.0,10.0,10.0,172500.0,10.0,10.0,10.0,10.0,172500.0
2014-06-18 13:10:00,10.0,10.0,10.0,10.0,79500.0,10.0,10.0,10.0,10.0,79500.0
2014-06-18 13:20:00,10.0,10.0,10.0,10.0,196500.0,10.0,10.0,10.0,10.0,196500.0
2014-06-18 13:30:00,10.0,10.0,10.0,10.0,118500.0,10.0,10.0,10.0,10.0,118500.0
2014-06-18 13:40:00,10.0,10.02,10.0,10.02,100500.0,10.0,10.02,10.0,10.02,100500.0
2014-06-18 13:50:00,10.02,10.03,10.02,10.03,117000.0,10.02,10.03,10.02,10.03,117000.0
2014-06-18 14:00:00,10.03,10.08,10.01,10.07,223500.0,10.03,10.08,10.01,10.07,223500.0
2014-06-18 14:10:00,10.07,10.08,10.06,10.07,294000.0,10.07,10.08,10.06,10.07,294000.0
2014-06-18 14:20:00,10.07,10.07,10.06,10.07,216000.0,10.07,10.07,10.06,10.07,216000.0
2014-06-18 14:30:00,10.07,10.08,10.06,10.08,340500.0,10.07,10.08,10.06,10.08,340500.0
2014-06-18 14:40:00,10.08,10.08,10.08,10.08,127500.0,10.08,10.08,10.08,10.08,127500.0
2014-06-18 14:50:00,10.08,10.09,10.07,10.08,168000.0,10.08,10.09,10.07,10.08,168000.0
2014-06-18 15:00:00,10.08,10.08,10.08,10.08,319500.0,10.08,10.08,10.08,10.08,319500.0
2014-06-18 15:10:00,10.08,10.09,10.08,10.08,264000.0,10.08,10.09,10.08,10.08,264000.0
2014-06-18 15:20:00,10.08,10.08,10.07,10.08,189000.0,10.08,10.08,10.07,10.08,189000.0
2014-06-18 15:30:00,10.08,10.08,10.07,10.07,333000.0,10.08,10.08,10.07,10.07,333000.0
2014-06-18 15:40:00,10.07,10.08,10.07,10.07,763500.0,10.07,10.08,10.07,10.07,763500.0
2014-06-18 15:50:00,10.07,10.09,10.07,10.08,1032000.0,10.07,10.09,10.07,10.08,1032000.0
2014-06-19 09:30:00,10.1,10.13,10.08,10.11,298500.0,10.1,10.13,10.08,10.11,298500.0
2014-06-19 09:40:00,10.1,10.1,10.05,10.06,111000.0,10.1,10.1,10.05,10.06,111000.0
2014-06-19 09:50:00,10.07,10.07,10.02,10.05,99000.0,10.07,10.07,10.02,10.05,99000.0
2014-06-19 10:00:00,10.06,10.08,10.04,10.05,267000.0,10.06,10.08,10.04,10.05,267000.0
2014-06-19 10:10:00,10.05,10.09,10.05,10.07,106500.0,10.05,10.09,10.05,10.07,106500.0
2014-06-19 10:20:00,10.07,10.07,10.05,10.05,108000.0,10.07,10.07,10.05,10.05,108000.0
2014-06-19 10:30:00,10.06,10.06,10.04,10.05,97500.0,10.06,10.06,10.04,10.05,97500.0
2014-06-19 10:40:00,10.05,10.05,10.05,10.05,159000.0,10.05,10.05,10.05,10.05,159000.0
2014-06-19 10:50:00,10.05,10.05,10.03,10.03,91500.0,10.05,10.05,10.03,10.03,91500.0
2014-06-19 11:00:00,10.03,10.04,10.03,10.04,168000.0,10.03,10.04,10.03,10.04,168000.0
2014-06-19 11:10:00,10.04,10.05,10.04,10.04,187500.0,10.04,10.05,10.04,10.04,187500.0
2014-06-19 11:20:00,10.05,10.05,10.04,10.04,55500.0,10.05,10.05,10.04,10.04,55500.0
2014-06-19 11:30:00,10.04,10.05,10.04,10.05,46500.0,10.04,10.05,10.04,10.05,46500.0
2014-06-19 11:40:00,10.05,10.05,10.04,10.04,30000.0,10.05,10.05,10.04,10.04,30000.0
2014-06-19 11:50:00,10.05,10.05,10.04,10.05,39000.0,10.05,10.05,10.04,10.05,39000.0
2014-06-19 12:00:00,10.05,10.06,10.05,10.05,66000.0,10.05,10.06,10.05,10.05,66000.0
2014-06-19 12:10:00,10.04,10.05,10.04,10.05,31500.0,10.04,10.05,10.04,10.05,31500.0
2014-06-19 12:20:00,10.05,10.05,10.04,10.04,48000.0,10.05,10.05,10.04,10.04,48000.0
2014-06-19 12:30:00,10.04,10.04,10.04,10.04,64500.0,10.04,10.04,10.04,10.04,64500.0
2014-06-19 12:40:00,10.04,10.04,10.03,10.03,52500.0,10.04,10.04,10.03,10.03,52500.0
2014-06-19 12:50:00,10.03,10.03,10.02,10.02,88500.0,10.03,10.03,10.02,10.02,88500.0
2014-06-19 13:00:00,10.03,10.03,10.02,10.03,31500.0,10.03,10.03,10.02,10.03,31500.0
2014-06-19 13:10:00,10.03,10.03,10.01,10.01,60000.0,10.03,10.03,10.01,10.01,60000.0
2014-06-19 13:20:00,10.02,10.03,10.02,10.02,54000.0,10.02,10.03,10.02,10.02,54000.0
2014-06-19 13:30:00,10.02,10.02,10.02,10.02,28500.0,10.02,10.02,10.02,10.02,28500.0
2014-06-19 13:40:00,10.02,10.04,10.01,10.03,67500.0,10.02,10.04,10.01,10.03,67500.0
2014-06-19 13:50:00,10.03,10.04,10.03,10.04,51000.0,10.03,10.04,10.03,10.04,51000.0
2014-06-19 14:00:00,10.03,10.04,10.03,10.03,45000.0,10.03,10.04,10.03,10.03,45000.0
2014-06-19 14:10:00,10.03,10.04,10.03,10.04,40500.0,10.03,10.04,10.03,10.04,40500.0
2014-06-19 14:20:00,10.04,10.04,10.03,10.03,120000.0,10.04,10.04,10.03,10.03,120000.0
2014-06-19 14:30:00,10.03,10.03,10.03,10.03,45000.0,10.03,10.03,10.03,10.03,45000.0
2014-06-19 14:40:00,10.03,10.04,10.03,10.04,94500.0,10.03,10.04,10.03,10.04,94500.0
2014-06-19 14:50:00,10.04,10.04,10.03,10.03,177000.0,10.04,10.04,10.03,10.03,177000.0
2014-06-19 15:00:00,10.03,10.04,10.03,10.03,96000.0,10.03,10.04,10.03,10.03,96000.0
2014-06-19 15:10:00,10.03,10.04,10.03,10.03,79500.0,10.03,10.04,10.03,10.03,79500.0
2014-06-19 15:20:00,10.03,10.03,10.03,10.03,76500.0,10.03,10.03,10.03,10.03,76500.0
2014-06-19 15:30:00,10.03,10.04,10.03,10.04,168000.0,10.03,10.04,10.03,10.04,168000.0
2014-06-19 15:40:00,10.04,10.04,10.03,10.04,183000.0,10.04,10.04,10.03,10.04,183000.0
2014-06-19 15:50:00,10.04,10.04,10.03,10.04,346500.0,10.04,10.04,10.03,10.04,346500.0
2014-06-20 09:30:00,10.09,10.13,10.03,10.1,3378000.0,10.09,10.13,10.03,10.1,3378000.0
2014-06-20 09:40:00,10.1,10.11,10.08,10.08,130500.0,10.1,10.11,10.08,10.08,130500.0
2014-06-20 09:50:00,10.09,10.09,10.06,10.07,121500.0,10.09,10.09,10.06,10.07,121500.0
2014-06-20 10:00:00,10.07,10.07,10.04,10.04,78000.0,10.07,10.07,10.04,10.04,78000.0
2014-06-20 10:10:00,10.05,10.06,10.05,10.05,94500.0,10.05,10.06,10.05,10.05,94500.0
2014-06-20 10:20:00,10.05,10.05,10.04,10.05,91500.0,10.05,10.05,10.04,10.05,91500.0
2014-06-20 10:30:00,10.05,10.05,10.05,10.05,103500.0,10.05,10.05,10.05,10.05,103500.0
2014-06-20 10:40:00,10.05,10.05,10.04,10.05,72000.0,10.05,10.05,10.04,10.05,72000.0
2014-06-20 10:50:00,10.04,10.05,10.04,10.04,129000.0,10.04,10.05,10.04,10.04,129000.0
2014-06-20 11:00:00,10.04,10.05,10.04,10.04,78000.0,10.04,10.05,10.04,10.04,78000.0
2014-06-20 11:10:00,10.05,10.05,10.04,10.04,157500.0,10.05,10.05,10.04,10.04,157500.0
2014-06-20 11:20:00,10.04,10.04,10.03,10.03,108000.0,10.04,10.04,10.03,10.03,108000.0
2014-06-20 11:30:00,10.03,10.04,10.02,10.03,106500.0,10.03,10.04,10.02,10.03,106500.0
2014-06-20 11:40:00,10.04,10.05,10.03,10.03,76500.0,10.04,10.05,10.03,10.03,76500.0
2014-06-20 11:50:00,10.03,10.03,10.02,10.03,144000.0,10.03,10.03,10.02,10.03,144000.0
2014-06-20 12:00:00,10.03,10.04,10.02,10.02,51000.0,10.03,10.04,10.02,10.02,51000.0
2014-06-20 12:10:00,10.02,10.03,10.02,10.03,54000.0,10.02,10.03,10.02,10.03,54000.0
2014-06-20 12:20:00,10.03,10.03,10.01,10.01,70500.0,10.03,10.03,10.01,10.01,70500.0
2014-06-20 12:30:00,10.01,10.02,10.0,10.02,75000.0,10.01,10.02,10.0,10.02,75000.0
2014-06-20 12:40:00,10.02,10.04,10.02,10.04,135000.0,10.02,10.04,10.02,10.04,135000.0
2014-06-20 12:50:00,10.04,10.04,10.03,10.04,178500.0,10.04,10.04,10.03,10.04,178500.0
2014-06-20 13:00:00,10.04,10.04,10.03,10.03,72000.0,10.04,10.04,10.03,10.03,72000.0
2014-06-20 13:10:00,10.03,10.04,10.03,10.03,94500.0,10.03,10.04,10.03,10.03,94500.0
2014-06-20 13:20:00,10.03,10.04,10.02,10.02,91500.0,10.03,10.04,10.02,10.02,91500.0
2014-06-20 13:30:00,10.03,10.04,10.02,10.03,67500.0,10.03,10.04,10.02,10.03,67500.0
2014-06-20 13:40:00,10.03,10.04,10.03,10.03,88500.0,10.03,10.04,10.03,10.03,88500.0
2014-06-20 13:50:00,10.03,10.03,10.03,10.03,93000.0,10.03,10.03,10.03,10.03,93000.0
2014-06-20 14:00:00,10.03,10.03,10.03,10.03,106500.0,10.03,10.03,10.03,10.03,106500.0
2014-06-20 14:10:00,10.03,10.03,10.03,10.03,96000.0,10.03,10.03,10.03,10.03,96000.0
2014-06-20 14:20:00,10.03,10.04,10.03,10.03,97500.0,10.03,10.04,10.03,10.03,97500.0
2014-06-20 14:30:00,10.03,10.04,10.03,10.04,220500.0,10.03,10.04,10.03,10.04,220500.0
2014-06-20 14:40:00,10.03,10.03,10.03,10.03,102000.0,10.03,10.03,10.03,10.03,102000.0
2014-06-20 14:50:00,10.03,10.03,10.03,10.03,162000.0,10.03,10.03,10.03,10.03,162000.0
2014-06-20 15:00:00,10.03,10.03,10.03,10.03,177000.0,10.03,10.03,10.03,10.03,177000.0
2014-06-20 15:10:00,10.03,10.03,10.03,10.03,210000.0,10.03,10.03,10.03,10.03,210000.0
2014-06-20 15:20:00,10.03,10.03,10.03,10.03,192000.0,10.03,10.03,10.03,10.03,192000.0
2014-06-20 15:30:00,10.03,10.04,10.03,10.04,214500.0,10.03,10.04,10.03,10.04,214500.0
2014-06-20 15:40:00,10.04,10.04,10.04,10.04,363000.0,10.04,10.04,10.04,10.04,363000.0
2014-06-20 15:50:00,10.04,10.07,10.04,10.07,2098500.0,10.04,10.07,10.04,10.07,2098500.0
2014-06-23 09:30:00,10.07,10.07,10.0,10.0,439500.0,10.07,10.07,10.0,10.0,439500.0
2014-06-23 09:40:00,10.01,10.01,9.99,10.0,330000.0,10.01,10.01,9.99,10.0,330000.0
2014-06-23 09:50:00,10.0,10.02,10.0,10.0,441000.0,10.0,10.02,10.0,10.0,441000.0
2014-06-23 10:00:00,10.0,10.02,10.0,10.01,330000.0,10.0,10.02,10.0,10.01,330000.0
2014-06-23 10:10:00,10.0,10.01,10.0,10.0,210000.0,10.0,10.01,10.0,10.0,210000.0
2014-06-23 10:20:00,10.0,10.01,9.99,10.0,136500.0,10.0,10.01,9.99,10.0,136500.0
2014-06-23 10:30:00,10.0,10.0,9.99,9.99,100500.0,10.0,10.0,9.99,9.99,100500.0
2014-06-23 10:40:00,9.99,9.99,9.97,9.97,99000.0,9.99,9.99,9.97,9.97,99000.0
2014-06-23 10:50:00,9.97,9.99,9.97,9.99,85500.0,9.97,9.99,9.97,9.99,85500.0
2014-06-23 11:00:00,10.0,10.02,10.0,10.01,40500.0,10.0,10.02,10.0,10.01,40500.0
2014-06-23 11:10:00,10.01,10.02,10.0,10.0,109500.0,10.01,10.02,10.0,10.0,109500.0
2014-06-23 11:20:00,10.0,10.0,9.99,9.99,162000.0,10.0,10.0,9.99,9.99,162000.0
2014-06-23 11:30:00,9.99,10.0,9.99,9.99,130500.0,9.99,10.0,9.99,9.99,130500.0
2014-06-23 11:40:00,9.99,10.0,9.99,10.0,136500.0,9.99,10.0,9.99,10.0,136500.0
2014-06-23 11:50:00,10.0,10.0,9.99,10.0,117000.0,10.0,10.0,9.99,10.0,117000.0
2014-06-23 12:00:00,10.0,10.0,9.99,9.99,118500.0,10.0,10.0,9.99,9.99,118500.0
2014-06-23 12:10:00,9.99,10.0,9.99,9.99,148500.0,9.99,10.0,9.99,9.99,148500.0
2014-06-23 12:20:00,9.99,10.0,9.99,10.0,64500.0,9.99,10.0,9.99,10.0,64500.0
2014-06-23 12:30:00,10.0,10.0,9.99,9.99,129000.0,10.0,10.0,9.99,9.99,129000.0
2014-06-23 12:40:00,9.99,9.99,9.99,9.99,72000.0,9.99,9.99,9.99,9.99,72000.0
2014-06-23 12:50:00,9.99,10.0,9.99,9.99,15000.0,9.99,10.0,9.99,9.99,15000.0
2014-06-23 13:00:00,10.0,10.0,9.99,9.99,72000.0,10.0,10.0,9.99,9.99,72000.0
2014-06-23 13:10:00,9.99,9.99,9.98,9.98,186000.0,9.99,9.99,9.98,9.98,186000.0
2014-06-23 13:20:00,9.98,9.98,9.98,9.98,40500.0,9.98,9.98,9.98,9.98,40500.0
2014-06-23 13:30:00,9.98,9.99,9.98,9.99,57000.0,9.98,9.99,9.98,9.99,57000.0
2014-06-23 13:40:00,9.99,9.99,9.98,9.98,141000.0,9.99,9.99,9.98,9.98,141000.0
2014-06-23 13:50:00,9.98,9.99,9.98,9.98,85500.0,9.98,9.99,9.98,9.98,85500.0
2014-06-23 14:00:00,9.98,9.98,9.98,9.98,58500.0,9.98,9.98,9.98,9.98,58500.0
2014-06-23 14:10:00,9.98,9.99,9.98,9.99,79500.0,9.98,9.99,9.98,9.99,79500.0
2014-06-23 14:20:00,9.99,9.99,9.98,9.99,81000.0,9.99,9.99,9.98,9.99,81000.0
2014-06-23 14:30:00,9.99,9.99,9.98,9.99,79500.0,9.99,9.99,9.98,9.99,79500.0
2014-06-23 14:40:00,9.99,9.99,9.98,9.98,100500.0,9.99,9.99,9.98,9.98,100500.0
2014-06-23 14:50:00,9.98,9.99,9.97,9.99,96000.0,9.98,9.99,9.97,9.99,96000.0
2014-06-23 15:00:00,9.99,9.99,9.98,9.99,84000.0,9.99,9.99,9.98,9.99,84000.0
2014-06-23 15:10:00,9.99,9.99,9.98,9.99,189000.0,9.99,9.99,9.98,9.99,189000.0
2014-06-23 15:20:00,9.99,9.99,9.98,9.99,117000.0,9.99,9.99,9.98,9.99,117000.0
2014-06-23 15:30:00,9.99,9.99,9.98,9.99,159000.0,9.99,9.99,9.98,9.99,159000.0
2014-06-23 15:40:00,9.99,9.99,9.99,9.99,105000.0,9.99,9.99,9.99,9.99,105000.0
2014-06-23 15:50:00,9.99,9.99,9.98,9.99,484500.0,9.99,9.99,9.98,9.99,484500.0
2014-06-24 09:30:00,10.07,10.07,9.98,9.99,328500.0,10.07,10.07,9.98,9.99,328500.0
2014-06-24 09:40:00,9.99,10.02,9.99,10.01,358500.0,9.99,10.02,9.99,10.01,358500.0
2014-06-24 09:50:00,10.01,10.01,10.0,10.01,91500.0,10.01,10.01,10.0,10.01,91500.0
2014-06-24 10:00:00,10.01,10.04,10.01,10.03,703500.0,10.01,10.04,10.01,10.03,703500.0
2014-06-24 10:10:00,10.04,10.05,10.03,10.05,174000.0,10.04,10.05,10.03,10.05,174000.0
2014-06-24 10:20:00,10.05,10.06,10.05,10.06,121500.0,10.05,10.06,10.05,10.06,121500.0
2014-06-24 10:30:00,10.06,10.07,10.06,10.06,232500.0,10.06,10.07,10.06,10.06,232500.0
2014-06-24 10:40:00,10.06,10.07,10.06,10.06,103500.0,10.06,10.07,10.06,10.06,103500.0
2014-06-24 10:50:00,10.06,10.07,10.06,10.07,114000.0,10.06,10.07,10.06,10.07,114000.0
2014-06-24 11:00:00,10.07,10.08,10.07,10.07,223500.0,10.07,10.08,10.07,10.07,223500.0
2014-06-24 11:10:00,10.07,10.07,10.07,10.07,127500.0,10.07,10.07,10.07,10.07,127500.0
2014-06-24 11:20:00,10.07,10.07,10.07,10.07,96000.0,10.07,10.07,10.07,10.07,96000.0
2014-06-24 11:30:00,10.07,10.07,10.07,10.07,106500.0,10.07,10.07,10.07,10.07,106500.0
2014-06-24 11:40:00,10.07,10.08,10.07,10.07,111000.0,10.07,10.08,10.07,10.07,111000.0
2014-06-24 11:50:00,10.07,10.08,10.07,10.08,55500.0,10.07,10.08,10.07,10.08,55500.0
2014-06-24 12:00:00,10.08,10.08,10.07,10.07,145500.0,10.08,10.08,10.07,10.07,145500.0
2014-06-24 12:10:00,10.07,10.07,10.07,10.07,91500.0,10.07,10.07,10.07,10.07,91500.0
2014-06-24 12:20:00,10.07,10.07,10.06,10.07,67500.0,10.07,10.07,10.06,10.07,67500.0
2014-06-24 12:30:00,10.06,10.07,10.06,10.06,105000.0,10.06,10.07,10.06,10.06,105000.0
2014-06-24 12:40:00,10.06,10.07,10.06,10.06,75000.0,10.06,10.07,10.06,10.06,75000.0
2014-06-24 12:50:00,10.06,10.06,10.05,10.05,112500.0,10.06,10.06,10.05,10.05,112500.0
2014-06-24 13:00:00,10.05,10.05,10.02,10.02,141000.0,10.05,10.05,10.02,10.02,141000.0
2014-06-24 13:10:00,10.02,10.02,10.0,10.01,282000.0,10.02,10.02,10.0,10.01,282000.0
2014-06-24 13:20:00,10.0,10.01,10.0,10.01,430500.0,10.0,10.01,10.0,10.01,430500.0
2014-06-24 13:30:00,10.01,10.02,10.0,10.01,64500.0,10.01,10.02,10.0,10.01,64500.0
2014-06-24 13:40:00,10.01,10.01,10.0,10.0,75000.0,10.01,10.01,10.0,10.0,75000.0
2014-06-24 13:50:00,10.0,10.01,9.99,9.99,94500.0,10.0,10.01,9.99,9.99,94500.0
2014-06-24 14:00:00,9.99,10.0,9.99,10.0,102000.0,9.99,10.0,9.99,10.0,102000.0
2014-06-24 14:10:00,10.0,10.01,10.0,10.0,33000.0,10.0,10.01,10.0,10.0,33000.0
2014-06-24 14:20:00,10.0,10.0,9.98,9.98,106500.0,10.0,10.0,9.98,9.98,106500.0
2014-06-24 14:30:00,9.98,9.99,9.97,9.98,70500.0,9.98,9.99,9.97,9.98,70500.0
2014-06-24 14:40:00,9.97,9.99,9.97,9.99,108000.0,9.97,9.99,9.97,9.99,108000.0
2014-06-24 14:50:00,9.99,10.0,9.98,9.99,55500.0,9.99,10.0,9.98,9.99,55500.0
2014-06-24 15:00:00,9.99,9.99,9.96,9.96,247500.0,9.99,9.99,9.96,9.96,247500.0
2014-06-24 15:10:00,9.96,9.96,9.94,9.95,301500.0,9.96,9.96,9.94,9.95,301500.0
2014-06-24 15:20:00,9.95,9.95,9.94,9.94,411000.0,9.95,9.95,9.94,9.94,411000.0
2014-06-24 15:30:00,9.94,9.94,9.94,9.94,132000.0,9.94,9.94,9.94,9.94,132000.0
2014-06-24 15:40:00,9.94,9.95,9.94,9.95,198000.0,9.94,9.95,9.94,9.95,198000.0
2014-06-24 15:50:00,9.95,9.95,9.94,9.95,397500.0,9.95,9.95,9.94,9.95,397500.0
2014-06-25 09:30:00,9.9,10.0,9.9,9.98,312000.0,9.9,10.0,9.9,9.98,312000.0
2014-06-25 09:40:00,9.98,9.98,9.89,9.91,564000.0,9.98,9.98,9.89,9.91,564000.0
2014-06-25 09:50:00,9.92,9.92,9.9,9.9,225000.0,9.92,9.92,9.9,9.9,225000.0
2014-06-25 10:00:00,9.9,9.92,9.87,9.91,150000.0,9.9,9.92,9.87,9.91,150000.0
2014-06-25 10:10:00,9.92,9.95,9.91,9.91,213000.0,9.92,9.95,9.91,9.91,213000.0
2014-06-25 10:20:00,9.92,9.92,9.88,9.88,244500.0,9.92,9.92,9.88,9.88,244500.0
2014-06-25 10:30:00,9.88,9.89,9.86,9.86,202500.0,9.88,9.89,9.86,9.86,202500.0
2014-06-25 10:40:00,9.86,9.88,9.85,9.88,316500.0,9.86,9.88,9.85,9.88,316500.0
2014-06-25 10:50:00,9.88,9.89,9.87,9.89,97500.0,9.88,9.89,9.87,9.89,97500.0
2014-06-25 11:00:00,9.89,9.89,9.88,9.88,57000.0,9.89,9.89,9.88,9.88,57000.0
2014-06-25 11:10:00,9.88,9.88,9.86,9.86,79500.0,9.88,9.88,9.86,9.86,79500.0
2014-06-25 11:20:00,9.87,9.87,9.86,9.87,117000.0,9.87,9.87,9.86,9.87,117000.0
2014-06-25 11:30:00,9.87,9.87,9.85,9.86,99000.0,9.87,9.87,9.85,9.86,99000.0
2014-06-25 11:40:00,9.86,9.87,9.85,9.85,49500.0,9.86,9.87,9.85,9.85,49500.0
2014-06-25 11:50:00,9.85,9.87,9.85,9.86,54000.0,9.85,9.87,9.85,9.86,54000.0
2014-06-25 12:00:00,9.87,9.87,9.87,9.87,40500.0,9.87,9.87,9.87,9.87,40500.0
2014-06-25 12:10:00,9.87,9.89,9.87,9.89,63000.0,9.87,9.89,9.87,9.89,63000.0
2014-06-25 12:20:00,9.89,9.91,9.89,9.91,31500.0,9.89,9.91,9.89,9.91,31500.0
2014-06-25 12:30:00,9.91,9.91,9.9,9.91,46500.0,9.91,9.91,9.9,9.91,46500.0
2014-06-25 12:40:00,9.9,9.91,9.9,9.91,100500.0,9.9,9.91,9.9,9.91,100500.0
2014-06-25 12:50:00,9.92,9.92,9.92,9.92,13500.0,9.92,9.92,9.92,9.92,13500.0
2014-06-25 13:00:00,9.93,9.93,9.92,9.92,33000.0,9.93,9.93,9.92,9.92,33000.0
2014-06-25 13:10:00,9.92,9.92,9.9,9.9,57000.0,9.92,9.92,9.9,9.9,57000.0
2014-06-25 13:20:00,9.91,9.92,9.91,9.92,45000.0,9.91,9.92,9.91,9.92,45000.0
2014-06-25 13:30:00,9.91,9.94,9.91,9.94,132000.0,9.91,9.94,9.91,9.94,132000.0
2014-06-25 13:40:00,9.93,9.94,9.93,9.93,40500.0,9.93,9.94,9.93,9.93,40500.0
2014-06-25 13:50:00,9.94,9.95,9.94,9.95,54000.0,9.94,9.95,9.94,9.95,54000.0
2014-06-25 14:00:00,9.95,9.95,9.94,9.94,127500.0,9.95,9.95,9.94,9.94,127500.0
2014-06-25 14:10:00,9.94,9.95,9.94,9.95,57000.0,9.94,9.95,9.94,9.95,57000.0
2014-06-25 14:20:00,9.95,9.96,9.95,9.96,69000.0,9.95,9.96,9.95,9.96,69000.0
2014-06-25 14:30:00,9.96,9.96,9.95,9.96,75000.0,9.96,9.96,9.95,9.96,75000.0
2014-06-25 14:40:00,9.96,9.97,9.95,9.95,82500.0,9.96,9.97,9.95,9.95,82500.0
2014-06-25 14:50:00,9.95,9.97,9.95,9.96,84000.0,9.95,9.97,9.95,9.96,84000.0
2014-06-25 15:00:00,9.96,9.96,9.95,9.96,91500.0,9.96,9.96,9.95,9.96,91500.0
2014-06-25 15:10:00,9.96,9.97,9.95,9.96,106500.0,9.96,9.97,9.95,9.96,106500.0
2014-06-25 15:20:00,9.97,9.98,9.97,9.98,216000.0,9.97,9.98,9.97,9.98,216000.0
2014-06-25 15:30:00,9.98,9.98,9.97,9.97,91500.0,9.98,9.98,9.97,9.97,91500.0
2014-06-25 15:40:00,9.97,9.97,9.95,9.95,123000.0,9.97,9.97,9.95,9.95,123000.0
2014-06-25 15:50:00,9.95,9.96,9.95,9.95,366000.0,9.95,9.96,9.95,9.95,366000.0
2014-06-26 09:30:00,9.94,9.96,9.91,9.95,298500.0,9.94,9.96,9.91,9.95,298500.0
2014-06-26 09:40:00,9.93,9.93,9.91,9.92,288000.0,9.93,9.93,9.91,9.92,288000.0
2014-06-26 09:50:00,9.92,9.93,9.9,9.91,472500.0,9.92,9.93,9.9,9.91,472500.0
2014-06-26 10:00:00,9.91,9.92,9.9,9.92,201000.0,9.91,9.92,9.9,9.92,201000.0
2014-06-26 10:10:00,9.92,9.94,9.92,9.93,106500.0,9.92,9.94,9.92,9.93,106500.0
2014-06-26 10:20:00,9.94,9.95,9.92,9.92,234000.0,9.94,9.95,9.92,9.92,234000.0
2014-06-26 10:30:00,9.92,9.93,9.92,9.92,97500.0,9.92,9.93,9.92,9.92,97500.0
2014-06-26 10:40:00,9.92,9.93,9.91,9.91,97500.0,9.92,9.93,9.91,9.91,97500.0
2014-06-26 10:50:00,9.92,9.93,9.91,9.93,123000.0,9.92,9.93,9.91,9.93,123000.0
2014-06-26 11:00:00,9.93,9.94,9.93,9.93,202500.0,9.93,9.94,9.93,9.93,202500.0
2014-06-26 11:10:00,9.93,9.93,9.91,9.92,94500.0,9.93,9.93,9.91,9.92,94500.0
2014-06-26 11:20:00,9.93,9.94,9.93,9.93,25500.0,9.93,9.94,9.93,9.93,25500.0
2014-06-26 11:30:00,9.93,9.94,9.92,9.93,64500.0,9.93,9.94,9.92,9.93,64500.0
2014-06-26 11:40:00,9.93,9.93,9.92,9.92,21000.0,9.93,9.93,9.92,9.92,21000.0
2014-06-26 11:50:00,9.92,9.92,9.91,9.91,30000.0,9.92,9.92,9.91,9.91,30000.0
2014-06-26 12:00:00,9.92,9.92,9.91,9.92,51000.0,9.92,9.92,9.91,9.92,51000.0
2014-06-26 12:10:00,9.92,9.92,9.91,9.92,49500.0,9.92,9.92,9.91,9.92,49500.0
2014-06-26 12:20:00,9.92,9.94,9.92,9.94,91500.0,9.92,9.94,9.92,9.94,91500.0
2014-06-26 12:30:00,9.93,9.93,9.93,9.93,100500.0,9.93,9.93,9.93,9.93,100500.0
2014-06-26 12:40:00,9.93,9.93,9.93,9.93,120000.0,9.93,9.93,9.93,9.93,120000.0
2014-06-26 12:50:00,9.93,9.94,9.93,9.93,87000.0,9.93,9.94,9.93,9.93,87000.0
2014-06-26 13:00:00,9.93,9.94,9.93,9.93,27000.0,9.93,9.94,9.93,9.93,27000.0
2014-06-26 13:10:00,9.94,9.94,9.93,9.94,76500.0,9.94,9.94,9.93,9.94,76500.0
2014-06-26 13:20:00,9.94,9.96,9.94,9.95,60000.0,9.94,9.96,9.94,9.95,60000.0
2014-06-26 13:30:00,9.96,9.96,9.96,9.96,30000.0,9.96,9.96,9.96,9.96,30000.0
2014-06-26 13:40:00,9.96,9.97,9.96,9.96,63000.0,9.96,9.97,9.96,9.96,63000.0
2014-06-26 13:50:00,9.97,9.97,9.96,9.96,63000.0,9.97,9.97,9.96,9.96,63000.0
2014-06-26 14:00:00,9.96,9.97,9.96,9.96,63000.0,9.96,9.97,9.96,9.96,63000.0
2014-06-26 14:10:00,9.96,9.96,9.94,9.94,46500.0,9.96,9.96,9.94,9.94,46500.0
2014-06-26 14:20:00,9.95,9.96,9.95,9.96,84000.0,9.95,9.96,9.95,9.96,84000.0
2014-06-26 14:30:00,9.96,9.96,9.95,9.96,63000.0,9.96,9.96,9.95,9.96,63000.0
2014-06-26 14:40:00,9.96,9.96,9.95,9.96,58500.0,9.96,9.96,9.95,9.96,58500.0
2014-06-26 14:50:00,9.96,9.96,9.95,9.96,85500.0,9.96,9.96,9.95,9.96,85500.0
2014-06-26 15:00:00,9.96,9.97,9.96,9.97,70500.0,9.96,9.97,9.96,9.97,70500.0
2014-06-26 15:10:00,9.97,9.97,9.96,9.96,76500.0,9.97,9.97,9.96,9.96,76500.0
2014-06-26 15:20:00,9.96,9.97,9.95,9.95,180000.0,9.96,9.97,9.95,9.95,180000.0
2014-06-26 15:30:00,9.95,9.96,9.95,9.96,75000.0,9.95,9.96,9.95,9.96,75000.0
2014-06-26 15:40:00,9.96,9.96,9.94,9.95,123000.0,9.96,9.96,9.94,9.95,123000.0
2014-06-26 15:50:00,9.95,9.96,9.94,9.95,607500.0,9.95,9.96,9.94,9.95,607500.0
2014-06-27 09:30:00,9.93,10.02,9.93,9.95,270000.0,9.93,10.02,9.93,9.95,270000.0
2014-06-27 09:40:00,9.96,9.99,9.96,9.98,175500.0,9.96,9.99,9.96,9.98,175500.0
2014-06-27 09:50:00,9.98,9.99,9.97,9.98,169500.0,9.98,9.99,9.97,9.98,169500.0
2014-06-27 10:00:00,9.98,9.98,9.95,9.97,294000.0,9.98,9.98,9.95,9.97,294000.0
2014-06-27 10:10:00,9.97,9.99,9.97,9.98,153000.0,9.97,9.99,9.97,9.98,153000.0
2014-06-27 10:20:00,9.98,10.0,9.98,9.99,120000.0,9.98,10.0,9.98,9.99,120000.0
2014-06-27 10:30:00,9.99,10.0,9.99,9.99,139500.0,9.99,10.0,9.99,9.99,139500.0
2014-06-27 10:40:00,9.99,9.99,9.98,9.98,61500.0,9.99,9.99,9.98,9.98,61500.0
2014-06-27 10:50:00,9.98,9.99,9.98,9.98,78000.0,9.98,9.99,9.98,9.98,78000.0
2014-06-27 11:00:00,9.98,9.99,9.98,9.98,105000.0,9.98,9.99,9.98,9.98,105000.0
2014-06-27 11:10:00,9.98,9.98,9.97,9.97,153000.0,9.98,9.98,9.97,9.97,153000.0
2014-06-27 11:20:00,9.98,9.98,9.97,9.97,99000.0,9.98,9.98,9.97,9.97,99000.0
2014-06-27 11:30:00,9.97,9.98,9.97,9.97,19500.0,9.97,9.98,9.97,9.97,19500.0
2014-06-27 11:40:00,9.98,9.98,9.97,9.97,64500.0,9.98,9.98,9.97,9.97,64500.0
2014-06-27 11:50:00,9.98,9.98,9.97,9.97,93000.0,9.98,9.98,9.97,9.97,93000.0
2014-06-27 12:00:00,9.98,9.98,9.97,9.97,40500.0,9.98,9.98,9.97,9.97,40500.0
2014-06-27 12:10:00,9.97,9.98,9.97,9.97,48000.0,9.97,9.98,9.97,9.97,48000.0
2014-06-27 12:20:00,9.98,9.98,9.97,9.97,61500.0,9.98,9.98,9.97,9.97,61500.0
2014-06-27 12:30:00,9.97,9.98,9.97,9.97,45000.0,9.97,9.98,9.97,9.97,45000.0
2014-06-27 12:40:00,9.97,9.98,9.97,9.98,252000.0,9.97,9.98,9.97,9.98,252000.0
2014-06-27 12:50:00,9.98,9.98,9.97,9.97,151500.0,9.98,9.98,9.97,9.97,151500.0
2014-06-27 13:00:00,9.97,9.97,9.96,9.97,24000.0,9.97,9.97,9.96,9.97,24000.0
2014-06-27 13:10:00,9.97,9.97,9.94,9.95,27000.0,9.97,9.97,9.94,9.95,27000.0
2014-06-27 13:20:00,9.95,9.95,9.94,9.94,43500.0,9.95,9.95,9.94,9.94,43500.0
2014-06-27 13:30:00,9.94,9.95,9.94,9.95,21000.0,9.94,9.95,9.94,9.95,21000.0
2014-06-27 13:40:00,9.95,9.96,9.95,9.96,55500.0,9.95,9.96,9.95,9.96,55500.0
2014-06-27 13:50:00,9.96,9.97,9.96,9.97,46500.0,9.96,9.97,9.96,9.97,46500.0
2014-06-27 14:00:00,9.97,9.98,9.97,9.98,136500.0,9.97,9.98,9.97,9.98,136500.0
2014-06-27 14:10:00,9.98,9.98,9.97,9.98,60000.0,9.98,9.98,9.97,9.98,60000.0
2014-06-27 14:20:00,9.98,9.98,9.97,9.97,33000.0,9.98,9.98,9.97,9.97,33000.0
2014-06-27 14:30:00,9.97,9.98,9.97,9.98,73500.0,9.97,9.98,9.97,9.98,73500.0
2014-06-27 14:40:00,9.98,9.98,9.97,9.97,78000.0,9.98,9.98,9.97,9.97,78000.0
2014-06-27 14:50:00,9.97,9.97,9.96,9.96,45000.0,9.97,9.97,9.96,9.96,45000.0
2014-06-27 15:00:00,9.96,9.98,9.96,9.97,93000.0,9.96,9.98,9.96,9.97,93000.0
2014-06-27 15:10:00,9.98,9.99,9.98,9.98,51000.0,9.98,9.99,9.98,9.98,51000.0
2014-06-27 15:20:00,9.98,9.99,9.97,9.97,195000.0,9.98,9.99,9.97,9.97,195000.0
2014-06-27 15:30:00,9.97,9.99,9.97,9.98,310500.0,9.97,9.99,9.97,9.98,310500.0
2014-06-27 15:40:00,9.98,9.98,9.97,9.98,217500.0,9.98,9.98,9.97,9.98,217500.0
2014-06-27 15:50:00,9.98,9.99,9.97,9.98,745500.0,9.98,9.99,9.97,9.98,745500.0
2014-06-30 09:30:00,9.96,10.0,9.95,9.97,327000.0,9.96,10.0,9.95,9.97,327000.0
2014-06-30 09:40:00,9.97,9.99,9.96,9.97,222000.0,9.97,9.99,9.96,9.97,222000.0
2014-06-30 09:50:00,9.97,9.98,9.97,9.97,246000.0,9.97,9.98,9.97,9.97,246000.0
2014-06-30 10:00:00,9.97,9.98,9.97,9.98,528000.0,9.97,9.98,9.97,9.98,528000.0
2014-06-30 10:10:00,9.98,9.98,9.97,9.97,286500.0,9.98,9.98,9.97,9.97,286500.0
2014-06-30 10:20:00,9.98,9.98,9.97,9.97,258000.0,9.98,9.98,9.97,9.97,258000.0
2014-06-30 10:30:00,9.98,9.98,9.97,9.97,162000.0,9.98,9.98,9.97,9.97,162000.0
2014-06-30 10:40:00,9.97,9.98,9.97,9.98,148500.0,9.97,9.98,9.97,9.98,148500.0
2014-06-30 10:50:00,9.97,9.98,9.97,9.98,31500.0,9.97,9.98,9.97,9.98,31500.0
2014-06-30 11:00:00,9.97,9.98,9.96,9.97,304500.0,9.97,9.98,9.96,9.97,304500.0
2014-06-30 11:10:00,9.97,9.97,9.96,9.97,124500.0,9.97,9.97,9.96,9.97,124500.0
2014-06-30 11:20:00,9.97,9.99,9.97,9.99,510000.0,9.97,9.99,9.97,9.99,510000.0
2014-06-30 11:30:00,9.99,9.99,9.98,9.98,75000.0,9.99,9.99,9.98,9.98,75000.0
2014-06-30 11:40:00,9.99,9.99,9.98,9.98,97500.0,9.99,9.99,9.98,9.98,97500.0
2014-06-30 11:50:00,9.98,9.99,9.97,9.98,87000.0,9.98,9.99,9.97,9.98,87000.0
2014-06-30 12:00:00,9.98,9.99,9.98,9.99,52500.0,9.98,9.99,9.98,9.99,52500.0
2014-06-30 12:10:00,9.99,9.99,9.99,9.99,70500.0,9.99,9.99,9.99,9.99,70500.0
2014-06-30 12:20:00,9.99,9.99,9.98,9.99,141000.0,9.99,9.99,9.98,9.99,141000.0
2014-06-30 12:30:00,9.99,9.99,9.99,9.99,144000.0,9.99,9.99,9.99,9.99,144000.0
2014-06-30 12:40:00,9.99,9.99,9.99,9.99,181500.0,9.99,9.99,9.99,9.99,181500.0
2014-06-30 12:50:00,9.99,10.01,9.99,10.0,52500.0,9.99,10.01,9.99,10.0,52500.0
2014-06-30 13:00:00,10.01,10.01,10.0,10.0,115500.0,10.01,10.01,10.0,10.0,115500.0
2014-06-30 13:10:00,10.0,10.0,9.99,9.99,103500.0,10.0,10.0,9.99,9.99,103500.0
2014-06-30 13:20:00,10.0,10.0,9.99,9.99,45000.0,10.0,10.0,9.99,9.99,45000.0
2014-06-30 13:30:00,9.99,10.01,9.99,10.0,118500.0,9.99,10.01,9.99,10.0,118500.0
2014-06-30 13:40:00,10.0,10.01,10.0,10.0,142500.0,10.0,10.01,10.0,10.0,142500.0
2014-06-30 13:50:00,10.0,10.01,10.0,10.0,135000.0,10.0,10.01,10.0,10.0,135000.0
2014-06-30 14:00:00,10.0,10.0,10.0,10.0,72000.0,10.0,10.0,10.0,10.0,72000.0
2014-06-30 14:10:00,10.0,10.02,10.0,10.0,223500.0,10.0,10.02,10.0,10.0,223500.0
2014-06-30 14:20:00,10.01,10.01,10.0,10.01,163500.0,10.01,10.01,10.0,10.01,163500.0
2014-06-30 14:30:00,10.01,10.02,10.01,10.02,49500.0,10.01,10.02,10.01,10.02,49500.0
2014-06-30 14:40:00,10.01,10.02,10.01,10.02,76500.0,10.01,10.02,10.01,10.02,76500.0
2014-06-30 14:50:00,10.02,10.02,10.01,10.01,64500.0,10.02,10.02,10.01,10.01,64500.0
2014-06-30 15:00:00,10.01,10.03,10.01,10.03,102000.0,10.01,10.03,10.01,10.03,102000.0
2014-06-30 15:10:00,10.03,10.04,10.03,10.03,79500.0,10.03,10.04,10.03,10.03,79500.0
2014-06-30 15:20:00,10.03,10.04,10.03,10.04,99000.0,10.03,10.04,10.03,10.04,99000.0
2014-06-30 15:30:00,10.04,10.04,10.02,10.02,228000.0,10.04,10.04,10.02,10.02,228000.0
2014-06-30 15:40:00,10.02,10.03,10.01,10.03,205500.0,10.02,10.03,10.01,10.03,205500.0
2014-06-30 15:50:00,10.03,10.04,10.02,10.04,490500.0,10.03,10.04,10.02,10.04,490500.0
2014-07-01 09:30:00,10.0,10.05,10.0,10.02,274500.0,10.0,10.05,10.0,10.02,274500.0
2014-07-01 09:40:00,10.02,10.03,10.01,10.02,99000.0,10.02,10.03,10.01,10.02,99000.0
2014-07-01 09:50:00,10.02,10.03,10.02,10.02,147000.0,10.02,10.03,10.02,10.02,147000.0
2014-07-01 10:00:00,10.02,10.04,10.01,10.02,343500.0,10.02,10.04,10.01,10.02,343500.0
2014-07-01 10:10:00,10.02,10.07,10.02,10.06,187500.0,10.02,10.07,10.02,10.06,187500.0
2014-07-01 10:20:00,10.07,10.07,10.04,10.04,75000.0,10.07,10.07,10.04,10.04,75000.0
2014-07-01 10:30:00,10.05,10.08,10.04,10.08,75000.0,10.05,10.08,10.04,10.08,75000.0
2014-07-01 10:40:00,10.07,10.07,10.06,10.07,34500.0,10.07,10.07,10.06,10.07,34500.0
2014-07-01 10:50:00,10.06,10.08,10.06,10.07,79500.0,10.06,10.08,10.06,10.07,79500.0
2014-07-01 11:00:00,10.07,10.09,10.07,10.08,75000.0,10.07,10.09,10.07,10.08,75000.0
2014-07-01 11:10:00,10.09,10.09,10.07,10.07,88500.0,10.09,10.09,10.07,10.07,88500.0
2014-07-01 11:20:00,10.08,10.08,10.06,10.07,165000.0,10.08,10.08,10.06,10.07,165000.0
2014-07-01 11:30:00,10.07,10.07,10.05,10.07,204000.0,10.07,10.07,10.05,10.07,204000.0
2014-07-01 11:40:00,10.08,10.08,10.07,10.08,322500.0,10.08,10.08,10.07,10.08,322500.0
2014-07-01 11:50:00,10.09,10.09,10.08,10.09,88500.0,10.09,10.09,10.08,10.09,88500.0
2014-07-01 12:00:00,10.09,10.1,10.09,10.09,111000.0,10.09,10.1,10.09,10.09,111000.0
2014-07-01 12:10:00,10.1,10.11,10.09,10.1,72000.0,10.1,10.11,10.09,10.1,72000.0
2014-07-01 12:20:00,10.11,10.12,10.1,10.12,147000.0,10.11,10.12,10.1,10.12,147000.0
2014-07-01 12:30:00,10.11,10.14,10.11,10.13,138000.0,10.11,10.14,10.11,10.13,138000.0
2014-07-01 12:40:00,10.13,10.14,10.12,10.12,129000.0,10.13,10.14,10.12,10.12,129000.0
2014-07-01 12:50:00,10.13,10.13,10.12,10.12,54000.0,10.13,10.13,10.12,10.12,54000.0
2014-07-01 13:00:00,10.12,10.14,10.11,10.14,66000.0,10.12,10.14,10.11,10.14,66000.0
2014-07-01 13:10:00,10.14,10.14,10.13,10.13,81000.0,10.14,10.14,10.13,10.13,81000.0
2014-07-01 13:20:00,10.13,10.14,10.13,10.14,37500.0,10.13,10.14,10.13,10.14,37500.0
2014-07-01 13:30:00,10.14,10.14,10.13,10.13,43500.0,10.14,10.14,10.13,10.13,43500.0
2014-07-01 13:40:00,10.13,10.13,10.12,10.12,81000.0,10.13,10.13,10.12,10.12,81000.0
2014-07-01 13:50:00,10.13,10.13,10.12,10.12,60000.0,10.13,10.13,10.12,10.12,60000.0
2014-07-01 14:00:00,10.13,10.13,10.11,10.12,57000.0,10.13,10.13,10.11,10.12,57000.0
2014-07-01 14:10:00,10.12,10.13,10.11,10.12,58500.0,10.12,10.13,10.11,10.12,58500.0
2014-07-01 14:20:00,10.11,10.11,10.1,10.1,57000.0,10.11,10.11,10.1,10.1,57000.0
2014-07-01 14:30:00,10.1,10.12,10.1,10.12,43500.0,10.1,10.12,10.1,10.12,43500.0
2014-07-01 14:40:00,10.12,10.12,10.11,10.11,66000.0,10.12,10.12,10.11,10.11,66000.0
2014-07-01 14:50:00,10.11,10.13,10.11,10.13,85500.0,10.11,10.13,10.11,10.13,85500.0
2014-07-01 15:00:00,10.13,10.13,10.13,10.13,93000.0,10.13,10.13,10.13,10.13,93000.0
2014-07-01 15:10:00,10.13,10.13,10.11,10.13,136500.0,10.13,10.13,10.11,10.13,136500.0
2014-07-01 15:20:00,10.12,10.13,10.11,10.12,102000.0,10.12,10.13,10.11,10.12,102000.0
2014-07-01 15:30:00,10.12,10.13,10.11,10.12,118500.0,10.12,10.13,10.11,10.12,118500.0
2014-07-01 15:40:00,10.12,10.12,10.1,10.1,111000.0,10.12,10.12,10.1,10.1,111000.0
2014-07-01 15:50:00,10.1,10.11,10.1,10.1,442500.0,10.1,10.11,10.1,10.1,442500.0
2014-07-02 09:30:00,10.07,10.13,10.07,10.1,286500.0,10.07,10.13,10.07,10.1,286500.0
2014-07-02 09:40:00,10.09,10.1,10.03,10.04,277500.0,10.09,10.1,10.03,10.04,277500.0
2014-07-02 09:50:00,10.04,10.07,10.04,10.07,79500.0,10.04,10.07,10.04,10.07,79500.0
2014-07-02 10:00:00,10.06,10.06,10.02,10.02,397500.0,10.06,10.06,10.02,10.02,397500.0
2014-07-02 10:10:00,10.02,10.05,10.01,10.04,120000.0,10.02,10.05,10.01,10.04,120000.0
2014-07-02 10:20:00,10.05,10.05,10.04,10.05,90000.0,10.05,10.05,10.04,10.05,90000.0
2014-07-02 10:30:00,10.05,10.06,10.05,10.06,46500.0,10.05,10.06,10.05,10.06,46500.0
2014-07-02 10:40:00,10.06,10.07,10.06,10.07,73500.0,10.06,10.07,10.06,10.07,73500.0
2014-07-02 10:50:00,10.07,10.07,10.06,10.07,43500.0,10.07,10.07,10.06,10.07,43500.0
2014-07-02 11:00:00,10.07,10.07,10.05,10.05,91500.0,10.07,10.07,10.05,10.05,91500.0
2014-07-02 11:10:00,10.05,10.07,10.05,10.07,70500.0,10.05,10.07,10.05,10.07,70500.0
2014-07-02 11:20:00,10.07,10.07,10.06,10.06,82500.0,10.07,10.07,10.06,10.06,82500.0
2014-07-02 11:30:00,10.06,10.07,10.06,10.07,66000.0,10.06,10.07,10.06,10.07,66000.0
2014-07-02 11:40:00,10.07,10.08,10.07,10.08,40500.0,10.07,10.08,10.07,10.08,40500.0
2014-07-02 11:50:00,10.08,10.08,10.07,10.08,61500.0,10.08,10.08,10.07,10.08,61500.0
2014-07-02 12:00:00,10.08,10.09,10.08,10.09,36000.0,10.08,10.09,10.08,10.09,36000.0
2014-07-02 12:10:00,10.09,10.1,10.08,10.08,30000.0,10.09,10.1,10.08,10.08,30000.0
2014-07-02 12:20:00,10.08,10.09,10.08,10.08,25500.0,10.08,10.09,10.08,10.08,25500.0
2014-07-02 12:30:00,10.08,10.09,10.08,10.08,37500.0,10.08,10.09,10.08,10.08,37500.0
2014-07-02 12:40:00,10.08,10.09,10.08,10.09,13500.0,10.08,10.09,10.08,10.09,13500.0
2014-07-02 12:50:00,10.09,10.09,10.08,10.09,63000.0,10.09,10.09,10.08,10.09,63000.0
2014-07-02 13:00:00,10.09,10.09,10.08,10.09,21000.0,10.09,10.09,10.08,10.09,21000.0
2014-07-02 13:10:00,10.08,10.08,10.08,10.08,99000.0,10.08,10.08,10.08,10.08,99000.0
2014-07-02 13:20:00,10.08,10.09,10.08,10.08,31500.0,10.08,10.09,10.08,10.08,31500.0
2014-07-02 13:30:00,10.08,10.08,10.08,10.08,24000.0,10.08,10.08,10.08,10.08,24000.0
2014-07-02 13:40:00,10.08,10.08,10.08,10.08,51000.0,10.08,10.08,10.08,10.08,51000.0
2014-07-02 13:50:00,10.08,10.1,10.08,10.1,264000.0,10.08,10.1,10.08,10.1,264000.0
2014-07-02 14:00:00,10.1,10.1,10.09,10.09,48000.0,10.1,10.1,10.09,10.09,48000.0
2014-07-02 14:10:00,10.09,10.1,10.09,10.1,37500.0,10.09,10.1,10.09,10.1,37500.0
2014-07-02 14:20:00,10.1,10.11,10.1,10.11,99000.0,10.1,10.11,10.1,10.11,99000.0
2014-07-02 14:30:00,10.11,10.12,10.11,10.12,61500.0,10.11,10.12,10.11,10.12,61500.0
2014-07-02 14:40:00,10.12,10.12,10.11,10.11,60000.0,10.12,10.12,10.11,10.11,60000.0
2014-07-02 14:50:00,10.11,10.12,10.11,10.12,48000.0,10.11,10.12,10.11,10.12,48000.0
2014-07-02 15:00:00,10.12,10.12,10.12,10.12,67500.0,10.12,10.12,10.12,10.12,67500.0
2014-07-02 15:10:00,10.12,10.12,10.12,10.12,45000.0,10.12,10.12,10.12,10.12,45000.0
2014-07-02 15:20:00,10.12,10.12,10.11,10.11,64500.0,10.12,10.12,10.11,10.11,64500.0
2014-07-02 15:30:00,10.12,10.12,10.11,10.11,76500.0,10.12,10.12,10.11,10.11,76500.0
2014-07-02 15:40:00,10.11,10.12,10.11,10.12,165000.0,10.11,10.12,10.11,10.12,165000.0
2014-07-02 15:50:00,10.12,10.13,10.12,10.13,477000.0,10.12,10.13,10.12,10.13,477000.0
2014-07-03 09:30:00,10.14,10.18,10.11,10.17,367500.0,10.14,10.18,10.11,10.17,367500.0
2014-07-03 09:40:00,10.17,10.17,10.14,10.17,112500.0,10.17,10.17,10.14,10.17,112500.0
2014-07-03 09:50:00,10.17,10.18,10.16,10.18,67500.0,10.17,10.18,10.16,10.18,67500.0
2014-07-03 10:00:00,10.18,10.19,10.17,10.18,114000.0,10.18,10.19,10.17,10.18,114000.0
2014-07-03 10:10:00,10.18,10.19,10.17,10.18,106500.0,10.18,10.19,10.17,10.18,106500.0
2014-07-03 10:20:00,10.18,10.18,10.15,10.15,118500.0,10.18,10.18,10.15,10.15,118500.0
2014-07-03 10:30:00,10.15,10.16,10.14,10.15,54000.0,10.15,10.16,10.14,10.15,54000.0
2014-07-03 10:40:00,10.15,10.15,10.14,10.15,76500.0,10.15,10.15,10.14,10.15,76500.0
2014-07-03 10:50:00,10.14,10.16,10.14,10.16,51000.0,10.14,10.16,10.14,10.16,51000.0
2014-07-03 11:00:00,10.16,10.16,10.15,10.15,60000.0,10.16,10.16,10.15,10.15,60000.0
2014-07-03 11:10:00,10.15,10.15,10.14,10.15,78000.0,10.15,10.15,10.14,10.15,78000.0
2014-07-03 11:20:00,10.15,10.15,10.14,10.15,70500.0,10.15,10.15,10.14,10.15,70500.0
2014-07-03 11:30:00,10.15,10.17,10.15,10.17,72000.0,10.15,10.17,10.15,10.17,72000.0
2014-07-03 11:40:00,10.17,10.19,10.16,10.19,108000.0,10.17,10.19,10.16,10.19,108000.0
2014-07-03 11:50:00,10.19,10.2,10.19,10.19,73500.0,10.19,10.2,10.19,10.19,73500.0
2014-07-03 12:00:00,10.2,10.2,10.19,10.2,103500.0,10.2,10.2,10.19,10.2,103500.0
2014-07-03 12:10:00,10.21,10.21,10.2,10.2,81000.0,10.21,10.21,10.2,10.2,81000.0
2014-07-03 12:20:00,10.2,10.21,10.2,10.2,141000.0,10.2,10.21,10.2,10.2,141000.0
2014-07-03 12:30:00,10.2,10.2,10.19,10.2,154500.0,10.2,10.2,10.19,10.2,154500.0
2014-07-03 12:40:00,10.19,10.2,10.19,10.19,165000.0,10.19,10.2,10.19,10.19,165000.0
2014-07-03 12:50:00,10.19,10.2,10.19,10.2,267000.0,10.19,10.2,10.19,10.2,267000.0
2014-07-07 09:30:00,10.19,10.23,10.16,10.17,237000.0,10.19,10.23,10.16,10.17,237000.0
2014-07-07 09:40:00,10.17,10.18,10.14,10.17,66000.0,10.17,10.18,10.14,10.17,66000.0
2014-07-07 09:50:00,10.17,10.2,10.17,10.2,63000.0,10.17,10.2,10.17,10.2,63000.0
2014-07-07 10:00:00,10.2,10.22,10.2,10.21,69000.0,10.2,10.22,10.2,10.21,69000.0
2014-07-07 10:10:00,10.22,10.22,10.2,10.21,67500.0,10.22,10.22,10.2,10.21,67500.0
2014-07-07 10:20:00,10.2,10.21,10.2,10.2,70500.0,10.2,10.21,10.2,10.2,70500.0
2014-07-07 10:30:00,10.19,10.2,10.18,10.2,55500.0,10.19,10.2,10.18,10.2,55500.0
2014-07-07 10:40:00,10.2,10.2,10.19,10.19,39000.0,10.2,10.2,10.19,10.19,39000.0
2014-07-07 10:50:00,10.18,10.18,10.17,10.17,58500.0,10.18,10.18,10.17,10.17,58500.0
2014-07-07 11:00:00,10.17,10.18,10.16,10.17,84000.0,10.17,10.18,10.16,10.17,84000.0
2014-07-07 11:10:00,10.17,10.19,10.17,10.18,46500.0,10.17,10.19,10.17,10.18,46500.0
2014-07-07 11:20:00,10.18,10.19,10.18,10.18,67500.0,10.18,10.19,10.18,10.18,67500.0
2014-07-07 11:30:00,10.18,10.19,10.18,10.19,27000.0,10.18,10.19,10.18,10.19,27000.0
2014-07-07 11:40:00,10.19,10.2,10.18,10.18,88500.0,10.19,10.2,10.18,10.18,88500.0
2014-07-07 11:50:00,10.18,10.19,10.18,10.18,31500.0,10.18,10.19,10.18,10.18,31500.0
2014-07-07 12:00:00,10.18,10.19,10.18,10.19,43500.0,10.18,10.19,10.18,10.19,43500.0
2014-07-07 12:10:00,10.19,10.19,10.19,10.19,31500.0,10.19,10.19,10.19,10.19,31500.0
2014-07-07 12:20:00,10.19,10.19,10.19,10.19,16500.0,10.19,10.19,10.19,10.19,16500.0
2014-07-07 12:30:00,10.19,10.19,10.18,10.18,22500.0,10.19,10.19,10.18,10.18,22500.0
2014-07-07 12:40:00,10.19,10.19,10.18,10.18,54000.0,10.19,10.19,10.18,10.18,54000.0
2014-07-07 12:50:00,10.18,10.19,10.18,10.19,28500.0,10.18,10.19,10.18,10.19,28500.0
2014-07-07 13:00:00,10.19,10.2,10.19,10.19,262500.0,10.19,10.2,10.19,10.19,262500.0
2014-07-07 13:10:00,10.19,10.19,10.18,10.18,34500.0,10.19,10.19,10.18,10.18,34500.0
2014-07-07 13:20:00,10.19,10.19,10.18,10.18,34500.0,10.19,10.19,10.18,10.18,34500.0
2014-07-07 13:30:00,10.19,10.19,10.18,10.18,15000.0,10.19,10.19,10.18,10.18,15000.0
2014-07-07 13:40:00,10.18,10.18,10.18,10.18,66000.0,10.18,10.18,10.18,10.18,66000.0
2014-07-07 13:50:00,10.19,10.19,10.17,10.18,94500.0,10.19,10.19,10.17,10.18,94500.0
2014-07-07 14:00:00,10.18,10.18,10.18,10.18,18000.0,10.18,10.18,10.18,10.18,18000.0
2014-07-07 14:10:00,10.18,10.18,10.18,10.18,43500.0,10.18,10.18,10.18,10.18,43500.0
2014-07-07 14:20:00,10.18,10.18,10.17,10.17,31500.0,10.18,10.18,10.17,10.17,31500.0
2014-07-07 14:30:00,10.17,10.17,10.16,10.16,43500.0,10.17,10.17,10.16,10.16,43500.0
2014-07-07 14:40:00,10.16,10.17,10.15,10.16,39000.0,10.16,10.17,10.15,10.16,39000.0
2014-07-07 14:50:00,10.16,10.17,10.16,10.17,69000.0,10.16,10.17,10.16,10.17,69000.0
2014-07-07 15:00:00,10.17,10.18,10.17,10.17,54000.0,10.17,10.18,10.17,10.17,54000.0
2014-07-07 15:10:00,10.17,10.17,10.16,10.17,75000.0,10.17,10.17,10.16,10.17,75000.0
2014-07-07 15:20:00,10.17,10.17,10.16,10.16,72000.0,10.17,10.17,10.16,10.16,72000.0
2014-07-07 15:30:00,10.16,10.17,10.16,10.17,111000.0,10.16,10.17,10.16,10.17,111000.0
2014-07-07 15:40:00,10.17,10.17,10.16,10.16,99000.0,10.17,10.17,10.16,10.16,99000.0
2014-07-07 15:50:00,10.16,10.17,10.16,10.17,300000.0,10.16,10.17,10.16,10.17,300000.0
2014-07-08 09:30:00,10.16,10.18,10.14,10.15,162000.0,10.16,10.18,10.14,10.15,162000.0
2014-07-08 09:40:00,10.15,10.18,10.14,10.17,129000.0,10.15,10.18,10.14,10.17,129000.0
2014-07-08 09:50:00,10.17,10.19,10.15,10.19,118500.0,10.17,10.19,10.15,10.19,118500.0
2014-07-08 10:00:00,10.19,10.19,10.17,10.18,153000.0,10.19,10.19,10.17,10.18,153000.0
2014-07-08 10:10:00,10.18,10.2,10.17,10.18,66000.0,10.18,10.2,10.17,10.18,66000.0
2014-07-08 10:20:00,10.19,10.19,10.17,10.18,82500.0,10.19,10.19,10.17,10.18,82500.0
2014-07-08 10:30:00,10.17,10.18,10.17,10.17,100500.0,10.17,10.18,10.17,10.17,100500.0
2014-07-08 10:40:00,10.18,10.19,10.18,10.19,97500.0,10.18,10.19,10.18,10.19,97500.0
2014-07-08 10:50:00,10.19,10.19,10.17,10.17,81000.0,10.19,10.19,10.17,10.17,81000.0
2014-07-08 11:00:00,10.17,10.17,10.15,10.15,87000.0,10.17,10.17,10.15,10.15,87000.0
2014-07-08 11:10:00,10.15,10.17,10.15,10.16,94500.0,10.15,10.17,10.15,10.16,94500.0
2014-07-08 11:20:00,10.16,10.17,10.15,10.17,70500.0,10.16,10.17,10.15,10.17,70500.0
2014-07-08 11:30:00,10.17,10.19,10.16,10.19,108000.0,10.17,10.19,10.16,10.19,108000.0
2014-07-08 11:40:00,10.19,10.2,10.19,10.19,102000.0,10.19,10.2,10.19,10.19,102000.0
2014-07-08 11:50:00,10.19,10.19,10.18,10.19,51000.0,10.19,10.19,10.18,10.19,51000.0
2014-07-08 12:00:00,10.19,10.2,10.19,10.2,186000.0,10.19,10.2,10.19,10.2,186000.0
2014-07-08 12:10:00,10.19,10.2,10.18,10.19,84000.0,10.19,10.2,10.18,10.19,84000.0
2014-07-08 12:20:00,10.18,10.21,10.18,10.2,63000.0,10.18,10.21,10.18,10.2,63000.0
2014-07-08 12:30:00,10.2,10.21,10.19,10.19,33000.0,10.2,10.21,10.19,10.19,33000.0
2014-07-08 12:40:00,10.19,10.2,10.18,10.19,151500.0,10.19,10.2,10.18,10.19,151500.0
2014-07-08 12:50:00,10.19,10.21,10.19,10.2,87000.0,10.19,10.21,10.19,10.2,87000.0
2014-07-08 13:00:00,10.19,10.19,10.18,10.19,40500.0,10.19,10.19,10.18,10.19,40500.0
2014-07-08 13:10:00,10.19,10.2,10.19,10.2,55500.0,10.19,10.2,10.19,10.2,55500.0
2014-07-08 13:20:00,10.2,10.21,10.2,10.2,37500.0,10.2,10.21,10.2,10.2,37500.0
2014-07-08 13:30:00,10.21,10.21,10.19,10.19,66000.0,10.21,10.21,10.19,10.19,66000.0
2014-07-08 13:40:00,10.19,10.19,10.17,10.18,177000.0,10.19,10.19,10.17,10.18,177000.0
2014-07-08 13:50:00,10.18,10.19,10.18,10.18,58500.0,10.18,10.19,10.18,10.18,58500.0
2014-07-08 14:00:00,10.18,10.18,10.16,10.17,112500.0,10.18,10.18,10.16,10.17,112500.0
2014-07-08 14:10:00,10.17,10.17,10.16,10.16,72000.0,10.17,10.17,10.16,10.16,72000.0
2014-07-08 14:20:00,10.16,10.17,10.16,10.16,136500.0,10.16,10.17,10.16,10.16,136500.0
2014-07-08 14:30:00,10.16,10.17,10.15,10.16,42000.0,10.16,10.17,10.15,10.16,42000.0
2014-07-08 14:40:00,10.16,10.17,10.16,10.16,283500.0,10.16,10.17,10.16,10.16,283500.0
2014-07-08 14:50:00,10.16,10.16,10.15,10.15,229500.0,10.16,10.16,10.15,10.15,229500.0
2014-07-08 15:00:00,10.15,10.15,10.14,10.15,235500.0,10.15,10.15,10.14,10.15,235500.0
2014-07-08 15:10:00,10.15,10.16,10.14,10.15,43500.0,10.15,10.16,10.14,10.15,43500.0
2014-07-08 15:20:00,10.15,10.16,10.15,10.15,87000.0,10.15,10.16,10.15,10.15,87000.0
2014-07-08 15:30:00,10.15,10.16,10.14,10.16,150000.0,10.15,10.16,10.14,10.16,150000.0
2014-07-08 15:40:00,10.16,10.16,10.14,10.14,147000.0,10.16,10.16,10.14,10.14,147000.0
2014-07-08 15:50:00,10.14,10.15,10.13,10.14,618000.0,10.14,10.15,10.13,10.14,618000.0
2014-07-09 09:30:00,10.17,10.25,10.14,10.25,370500.0,10.17,10.25,10.14,10.25,370500.0
2014-07-09 09:40:00,10.25,10.25,10.22,10.24,189000.0,10.25,10.25,10.22,10.24,189000.0
2014-07-09 09:50:00,10.24,10.24,10.21,10.24,334500.0,10.24,10.24,10.21,10.24,334500.0
2014-07-09 10:00:00,10.24,10.31,10.24,10.31,408000.0,10.24,10.31,10.24,10.31,408000.0
2014-07-09 10:10:00,10.31,10.32,10.26,10.26,199500.0,10.31,10.32,10.26,10.26,199500.0
2014-07-09 10:20:00,10.26,10.3,10.26,10.29,181500.0,10.26,10.3,10.26,10.29,181500.0
2014-07-09 10:30:00,10.29,10.31,10.29,10.3,151500.0,10.29,10.31,10.29,10.3,151500.0
2014-07-09 10:40:00,10.29,10.31,10.28,10.31,123000.0,10.29,10.31,10.28,10.31,123000.0
2014-07-09 10:50:00,10.3,10.31,10.29,10.31,133500.0,10.3,10.31,10.29,10.31,133500.0
2014-07-09 11:00:00,10.31,10.32,10.3,10.32,109500.0,10.31,10.32,10.3,10.32,109500.0
2014-07-09 11:10:00,10.32,10.33,10.31,10.32,165000.0,10.32,10.33,10.31,10.32,165000.0
2014-07-09 11:20:00,10.33,10.34,10.32,10.33,231000.0,10.33,10.34,10.32,10.33,231000.0
2014-07-09 11:30:00,10.33,10.35,10.33,10.35,153000.0,10.33,10.35,10.33,10.35,153000.0
2014-07-09 11:40:00,10.35,10.35,10.34,10.34,93000.0,10.35,10.35,10.34,10.34,93000.0
2014-07-09 11:50:00,10.34,10.36,10.34,10.36,159000.0,10.34,10.36,10.34,10.36,159000.0
2014-07-09 12:00:00,10.36,10.37,10.35,10.37,105000.0,10.36,10.37,10.35,10.37,105000.0
2014-07-09 12:10:00,10.37,10.37,10.36,10.37,163500.0,10.37,10.37,10.36,10.37,163500.0
2014-07-09 12:20:00,10.37,10.37,10.36,10.36,63000.0,10.37,10.37,10.36,10.36,63000.0
2014-07-09 12:30:00,10.36,10.37,10.36,10.36,78000.0,10.36,10.37,10.36,10.36,78000.0
2014-07-09 12:40:00,10.37,10.37,10.35,10.36,75000.0,10.37,10.37,10.35,10.36,75000.0
2014-07-09 12:50:00,10.36,10.37,10.36,10.37,66000.0,10.36,10.37,10.36,10.37,66000.0
2014-07-09 13:00:00,10.37,10.37,10.36,10.37,54000.0,10.37,10.37,10.36,10.37,54000.0
2014-07-09 13:10:00,10.37,10.38,10.36,10.37,81000.0,10.37,10.38,10.36,10.37,81000.0
2014-07-09 13:20:00,10.37,10.38,10.36,10.37,64500.0,10.37,10.38,10.36,10.37,64500.0
2014-07-09 13:30:00,10.36,10.37,10.36,10.36,76500.0,10.36,10.37,10.36,10.36,76500.0
2014-07-09 13:40:00,10.36,10.36,10.36,10.36,45000.0,10.36,10.36,10.36,10.36,45000.0
2014-07-09 13:50:00,10.36,10.36,10.35,10.36,57000.0,10.36,10.36,10.35,10.36,57000.0
2014-07-09 14:00:00,10.35,10.35,10.33,10.34,172500.0,10.35,10.35,10.33,10.34,172500.0
2014-07-09 14:10:00,10.34,10.38,10.34,10.38,159000.0,10.34,10.38,10.34,10.38,159000.0
2014-07-09 14:20:00,10.38,10.38,10.37,10.38,165000.0,10.38,10.38,10.37,10.38,165000.0
2014-07-09 14:30:00,10.38,10.39,10.37,10.37,126000.0,10.38,10.39,10.37,10.37,126000.0
2014-07-09 14:40:00,10.37,10.38,10.37,10.37,109500.0,10.37,10.38,10.37,10.37,109500.0
2014-07-09 14:50:00,10.37,10.37,10.36,10.36,369000.0,10.37,10.37,10.36,10.36,369000.0
2014-07-09 15:00:00,10.36,10.36,10.35,10.36,309000.0,10.36,10.36,10.35,10.36,309000.0
2014-07-09 15:10:00,10.36,10.37,10.36,10.36,136500.0,10.36,10.37,10.36,10.36,136500.0
2014-07-09 15:20:00,10.36,10.37,10.36,10.37,108000.0,10.36,10.37,10.36,10.37,108000.0
2014-07-09 15:30:00,10.37,10.38,10.37,10.38,285000.0,10.37,10.38,10.37,10.38,285000.0
2014-07-09 15:40:00,10.37,10.38,10.37,10.38,339000.0,10.37,10.38,10.37,10.38,339000.0
2014-07-09 15:50:00,10.37,10.38,10.37,10.38,541500.0,10.37,10.38,10.37,10.38,541500.0
2014-07-10 09:30:00,10.26,10.32,10.24,10.31,327000.0,10.26,10.32,10.24,10.31,327000.0
2014-07-10 09:40:00,10.3,10.3,10.24,10.26,198000.0,10.3,10.3,10.24,10.26,198000.0
2014-07-10 09:50:00,10.26,10.28,10.24,10.28,228000.0,10.26,10.28,10.24,10.28,228000.0
2014-07-10 10:00:00,10.28,10.3,10.25,10.28,120000.0,10.28,10.3,10.25,10.28,120000.0
2014-07-10 10:10:00,10.27,10.28,10.26,10.27,106500.0,10.27,10.28,10.26,10.27,106500.0
2014-07-10 10:20:00,10.28,10.29,10.27,10.29,135000.0,10.28,10.29,10.27,10.29,135000.0
2014-07-10 10:30:00,10.29,10.29,10.27,10.27,138000.0,10.29,10.29,10.27,10.27,138000.0
2014-07-10 10:40:00,10.27,10.29,10.27,10.28,135000.0,10.27,10.29,10.27,10.28,135000.0
2014-07-10 10:50:00,10.28,10.29,10.27,10.29,153000.0,10.28,10.29,10.27,10.29,153000.0
2014-07-10 11:00:00,10.29,10.3,10.29,10.3,130500.0,10.29,10.3,10.29,10.3,130500.0
2014-07-10 11:10:00,10.3,10.3,10.27,10.27,103500.0,10.3,10.3,10.27,10.27,103500.0
2014-07-10 11:20:00,10.27,10.28,10.26,10.27,126000.0,10.27,10.28,10.26,10.27,126000.0
2014-07-10 11:30:00,10.27,10.28,10.24,10.24,417000.0,10.27,10.28,10.24,10.24,417000.0
2014-07-10 11:40:00,10.24,10.24,10.22,10.24,124500.0,10.24,10.24,10.22,10.24,124500.0
2014-07-10 11:50:00,10.23,10.24,10.23,10.24,105000.0,10.23,10.24,10.23,10.24,105000.0
2014-07-10 12:00:00,10.24,10.24,10.23,10.24,57000.0,10.24,10.24,10.23,10.24,57000.0
2014-07-10 12:10:00,10.24,10.25,10.24,10.24,108000.0,10.24,10.25,10.24,10.24,108000.0
2014-07-10 12:20:00,10.24,10.26,10.23,10.25,67500.0,10.24,10.26,10.23,10.25,67500.0
2014-07-10 12:30:00,10.25,10.26,10.25,10.26,277500.0,10.25,10.26,10.25,10.26,277500.0
2014-07-10 12:40:00,10.26,10.27,10.25,10.26,117000.0,10.26,10.27,10.25,10.26,117000.0
2014-07-10 12:50:00,10.26,10.26,10.25,10.26,76500.0,10.26,10.26,10.25,10.26,76500.0
2014-07-10 13:00:00,10.27,10.27,10.25,10.27,49500.0,10.27,10.27,10.25,10.27,49500.0
2014-07-10 13:10:00,10.27,10.27,10.26,10.26,99000.0,10.27,10.27,10.26,10.26,99000.0
2014-07-10 13:20:00,10.26,10.28,10.26,10.27,178500.0,10.26,10.28,10.26,10.27,178500.0
2014-07-10 13:30:00,10.28,10.28,10.26,10.27,42000.0,10.28,10.28,10.26,10.27,42000.0
2014-07-10 13:40:00,10.27,10.27,10.26,10.27,181500.0,10.27,10.27,10.26,10.27,181500.0
2014-07-10 13:50:00,10.26,10.26,10.24,10.26,79500.0,10.26,10.26,10.24,10.26,79500.0
2014-07-10 14:00:00,10.25,10.27,10.25,10.26,66000.0,10.25,10.27,10.25,10.26,66000.0
2014-07-10 14:10:00,10.26,10.26,10.24,10.24,90000.0,10.26,10.26,10.24,10.24,90000.0
2014-07-10 14:20:00,10.24,10.26,10.24,10.25,61500.0,10.24,10.26,10.24,10.25,61500.0
2014-07-10 14:30:00,10.25,10.25,10.22,10.24,85500.0,10.25,10.25,10.22,10.24,85500.0
2014-07-10 14:40:00,10.24,10.25,10.23,10.24,177000.0,10.24,10.25,10.23,10.24,177000.0
2014-07-10 14:50:00,10.24,10.27,10.23,10.25,240000.0,10.24,10.27,10.23,10.25,240000.0
2014-07-10 15:00:00,10.25,10.26,10.25,10.26,250500.0,10.25,10.26,10.25,10.26,250500.0
2014-07-10 15:10:00,10.26,10.26,10.24,10.25,141000.0,10.26,10.26,10.24,10.25,141000.0
2014-07-10 15:20:00,10.25,10.25,10.24,10.25,213000.0,10.25,10.25,10.24,10.25,213000.0
2014-07-10 15:30:00,10.25,10.25,10.25,10.25,192000.0,10.25,10.25,10.25,10.25,192000.0
2014-07-10 15:40:00,10.25,10.26,10.24,10.24,178500.0,10.25,10.26,10.24,10.24,178500.0
2014-07-10 15:50:00,10.24,10.25,10.24,10.24,307500.0,10.24,10.25,10.24,10.24,307500.0
2014-07-11 09:30:00,10.23,10.26,10.17,10.18,237000.0,10.23,10.26,10.17,10.18,237000.0
2014-07-11 09:40:00,10.18,10.18,10.15,10.18,157500.0,10.18,10.18,10.15,10.18,157500.0
2014-07-11 09:50:00,10.18,10.2,10.17,10.17,85500.0,10.18,10.2,10.17,10.17,85500.0
2014-07-11 10:00:00,10.17,10.18,10.16,10.18,222000.0,10.17,10.18,10.16,10.18,222000.0
2014-07-11 10:10:00,10.18,10.19,10.17,10.18,163500.0,10.18,10.19,10.17,10.18,163500.0
2014-07-11 10:20:00,10.17,10.17,10.15,10.15,144000.0,10.17,10.17,10.15,10.15,144000.0
2014-07-11 10:30:00,10.16,10.16,10.13,10.13,121500.0,10.16,10.16,10.13,10.13,121500.0
2014-07-11 10:40:00,10.13,10.18,10.13,10.17,150000.0,10.13,10.18,10.13,10.17,150000.0
2014-07-11 10:50:00,10.17,10.19,10.17,10.18,150000.0,10.17,10.19,10.17,10.18,150000.0
2014-07-11 11:00:00,10.19,10.19,10.17,10.18,132000.0,10.19,10.19,10.17,10.18,132000.0
2014-07-11 11:10:00,10.17,10.19,10.17,10.19,118500.0,10.17,10.19,10.17,10.19,118500.0
2014-07-11 11:20:00,10.19,10.19,10.17,10.19,127500.0,10.19,10.19,10.17,10.19,127500.0
2014-07-11 11:30:00,10.19,10.2,10.19,10.2,90000.0,10.19,10.2,10.19,10.2,90000.0
2014-07-11 11:40:00,10.2,10.2,10.19,10.2,75000.0,10.2,10.2,10.19,10.2,75000.0
2014-07-11 11:50:00,10.19,10.2,10.18,10.2,66000.0,10.19,10.2,10.18,10.2,66000.0
2014-07-11 12:00:00,10.2,10.21,10.2,10.21,40500.0,10.2,10.21,10.2,10.21,40500.0
2014-07-11 12:10:00,10.22,10.23,10.21,10.22,82500.0,10.22,10.23,10.21,10.22,82500.0
2014-07-11 12:20:00,10.22,10.22,10.2,10.22,147000.0,10.22,10.22,10.2,10.22,147000.0
2014-07-11 12:30:00,10.22,10.23,10.21,10.22,42000.0,10.22,10.23,10.21,10.22,42000.0
2014-07-11 12:40:00,10.22,10.23,10.22,10.23,54000.0,10.22,10.23,10.22,10.23,54000.0
2014-07-11 12:50:00,10.23,10.23,10.22,10.23,81000.0,10.23,10.23,10.22,10.23,81000.0
2014-07-11 13:00:00,10.23,10.24,10.23,10.23,64500.0,10.23,10.24,10.23,10.23,64500.0
2014-07-11 13:10:00,10.23,10.23,10.23,10.23,46500.0,10.23,10.23,10.23,10.23,46500.0
2014-07-11 13:20:00,10.23,10.25,10.23,10.25,52500.0,10.23,10.25,10.23,10.25,52500.0
2014-07-11 13:30:00,10.25,10.25,10.24,10.24,141000.0,10.25,10.25,10.24,10.24,141000.0
2014-07-11 13:40:00,10.24,10.26,10.24,10.25,88500.0,10.24,10.26,10.24,10.25,88500.0
2014-07-11 13:50:00,10.25,10.26,10.25,10.26,75000.0,10.25,10.26,10.25,10.26,75000.0
2014-07-11 14:00:00,10.26,10.28,10.26,10.28,124500.0,10.26,10.28,10.26,10.28,124500.0
2014-07-11 14:10:00,10.28,10.28,10.26,10.27,64500.0,10.28,10.28,10.26,10.27,64500.0
2014-07-11 14:20:00,10.27,10.27,10.26,10.27,72000.0,10.27,10.27,10.26,10.27,72000.0
2014-07-11 14:30:00,10.27,10.27,10.27,10.27,96000.0,10.27,10.27,10.27,10.27,96000.0
2014-07-11 14:40:00,10.27,10.27,10.25,10.25,79500.0,10.27,10.27,10.25,10.25,79500.0
2014-07-11 14:50:00,10.25,10.26,10.25,10.26,97500.0,10.25,10.26,10.25,10.26,97500.0
2014-07-11 15:00:00,10.26,10.27,10.25,10.27,109500.0,10.26,10.27,10.25,10.27,109500.0
2014-07-11 15:10:00,10.27,10.27,10.26,10.27,175500.0,10.27,10.27,10.26,10.27,175500.0
2014-07-11 15:20:00,10.27,10.28,10.27,10.27,109500.0,10.27,10.28,10.27,10.27,109500.0
2014-07-11 15:30:00,10.27,10.28,10.27,10.28,114000.0,10.27,10.28,10.27,10.28,114000.0
2014-07-11 15:40:00,10.28,10.28,10.27,10.27,225000.0,10.28,10.28,10.27,10.27,225000.0
2014-07-11 15:50:00,10.27,10.28,10.27,10.27,459000.0,10.27,10.28,10.27,10.27,459000.0
2014-07-14 09:30:00,10.34,10.34,10.29,10.3,114000.0,10.34,10.34,10.29,10.3,114000.0
2014-07-14 09:40:00,10.3,10.3,10.28,10.29,108000.0,10.3,10.3,10.28,10.29,108000.0
2014-07-14 09:50:00,10.3,10.31,10.29,10.3,79500.0,10.3,10.31,10.29,10.3,79500.0
2014-07-14 10:00:00,10.3,10.32,10.29,10.29,76500.0,10.3,10.32,10.29,10.29,76500.0
2014-07-14 10:10:00,10.29,10.31,10.29,10.3,90000.0,10.29,10.31,10.29,10.3,90000.0
2014-07-14 10:20:00,10.3,10.31,10.29,10.29,183000.0,10.3,10.31,10.29,10.29,183000.0
2014-07-14 10:30:00,10.29,10.31,10.29,10.29,37500.0,10.29,10.31,10.29,10.29,37500.0
2014-07-14 10:40:00,10.29,10.31,10.28,10.3,112500.0,10.29,10.31,10.28,10.3,112500.0
2014-07-14 10:50:00,10.3,10.33,10.3,10.33,273000.0,10.3,10.33,10.3,10.33,273000.0
2014-07-14 11:00:00,10.33,10.34,10.33,10.34,132000.0,10.33,10.34,10.33,10.34,132000.0
2014-07-14 11:10:00,10.34,10.36,10.33,10.35,289500.0,10.34,10.36,10.33,10.35,289500.0
2014-07-14 11:20:00,10.35,10.37,10.35,10.36,130500.0,10.35,10.37,10.35,10.36,130500.0
2014-07-14 11:30:00,10.36,10.37,10.36,10.36,145500.0,10.36,10.37,10.36,10.36,145500.0
2014-07-14 11:40:00,10.36,10.38,10.36,10.37,139500.0,10.36,10.38,10.36,10.37,139500.0
2014-07-14 11:50:00,10.37,10.37,10.36,10.37,147000.0,10.37,10.37,10.36,10.37,147000.0
2014-07-14 12:00:00,10.37,10.38,10.36,10.37,117000.0,10.37,10.38,10.36,10.37,117000.0
2014-07-14 12:10:00,10.37,10.39,10.37,10.38,81000.0,10.37,10.39,10.37,10.38,81000.0
2014-07-14 12:20:00,10.38,10.39,10.38,10.38,87000.0,10.38,10.39,10.38,10.38,87000.0
2014-07-14 12:30:00,10.38,10.38,10.37,10.38,97500.0,10.38,10.38,10.37,10.38,97500.0
2014-07-14 12:40:00,10.38,10.39,10.37,10.38,85500.0,10.38,10.39,10.37,10.38,85500.0
2014-07-14 12:50:00,10.38,10.39,10.38,10.39,159000.0,10.38,10.39,10.38,10.39,159000.0
2014-07-14 13:00:00,10.39,10.39,10.39,10.39,96000.0,10.39,10.39,10.39,10.39,96000.0
2014-07-14 13:10:00,10.39,10.39,10.38,10.39,168000.0,10.39,10.39,10.38,10.39,168000.0
2014-07-14 13:20:00,10.39,10.41,10.39,10.41,273000.0,10.39,10.41,10.39,10.41,273000.0
2014-07-14 13:30:00,10.41,10.41,10.4,10.41,223500.0,10.41,10.41,10.4,10.41,223500.0
2014-07-14 13:40:00,10.41,10.42,10.4,10.41,480000.0,10.41,10.42,10.4,10.41,480000.0
2014-07-14 13:50:00,10.41,10.41,10.4,10.41,78000.0,10.41,10.41,10.4,10.41,78000.0
2014-07-14 14:00:00,10.41,10.41,10.4,10.41,178500.0,10.41,10.41,10.4,10.41,178500.0
2014-07-14 14:10:00,10.41,10.41,10.39,10.39,450000.0,10.41,10.41,10.39,10.39,450000.0
2014-07-14 14:20:00,10.39,10.42,10.39,10.41,118500.0,10.39,10.42,10.39,10.41,118500.0
2014-07-14 14:30:00,10.41,10.42,10.41,10.42,103500.0,10.41,10.42,10.41,10.42,103500.0
2014-07-14 14:40:00,10.41,10.42,10.41,10.42,120000.0,10.41,10.42,10.41,10.42,120000.0
2014-07-14 14:50:00,10.42,10.42,10.41,10.42,193500.0,10.42,10.42,10.41,10.42,193500.0
2014-07-14 15:00:00,10.42,10.42,10.41,10.41,198000.0,10.42,10.42,10.41,10.41,198000.0
2014-07-14 15:10:00,10.41,10.42,10.41,10.41,154500.0,10.41,10.42,10.41,10.41,154500.0
2014-07-14 15:20:00,10.41,10.41,10.41,10.41,132000.0,10.41,10.41,10.41,10.41,132000.0
2014-07-14 15:30:00,10.41,10.41,10.4,10.41,234000.0,10.41,10.41,10.4,10.41,234000.0
2014-07-14 15:40:00,10.41,10.41,10.4,10.4,249000.0,10.41,10.41,10.4,10.4,249000.0
2014-07-14 15:50:00,10.4,10.4,10.39,10.39,801000.0,10.4,10.4,10.39,10.39,801000.0
2014-07-15 09:30:00,10.37,10.39,10.35,10.37,228000.0,10.37,10.39,10.35,10.37,228000.0
2014-07-15 09:40:00,10.37,10.39,10.35,10.35,112500.0,10.37,10.39,10.35,10.35,112500.0
2014-07-15 09:50:00,10.35,10.36,10.32,10.34,163500.0,10.35,10.36,10.32,10.34,163500.0
2014-07-15 10:00:00,10.35,10.36,10.33,10.36,190500.0,10.35,10.36,10.33,10.36,190500.0
2014-07-15 10:10:00,10.35,10.36,10.31,10.32,178500.0,10.35,10.36,10.31,10.32,178500.0
2014-07-15 10:20:00,10.32,10.32,10.3,10.32,232500.0,10.32,10.32,10.3,10.32,232500.0
2014-07-15 10:30:00,10.31,10.32,10.3,10.31,493500.0,10.31,10.32,10.3,10.31,493500.0
2014-07-15 10:40:00,10.31,10.31,10.27,10.27,205500.0,10.31,10.31,10.27,10.27,205500.0
2014-07-15 10:50:00,10.27,10.3,10.26,10.3,127500.0,10.27,10.3,10.26,10.3,127500.0
2014-07-15 11:00:00,10.3,10.3,10.28,10.29,111000.0,10.3,10.3,10.28,10.29,111000.0
2014-07-15 11:10:00,10.28,10.31,10.28,10.3,88500.0,10.28,10.31,10.28,10.3,88500.0
2014-07-15 11:20:00,10.3,10.31,10.29,10.3,111000.0,10.3,10.31,10.29,10.3,111000.0
2014-07-15 11:30:00,10.3,10.3,10.29,10.3,61500.0,10.3,10.3,10.29,10.3,61500.0
2014-07-15 11:40:00,10.29,10.29,10.28,10.28,58500.0,10.29,10.29,10.28,10.28,58500.0
2014-07-15 11:50:00,10.29,10.29,10.27,10.27,70500.0,10.29,10.29,10.27,10.27,70500.0
2014-07-15 12:00:00,10.27,10.28,10.25,10.27,81000.0,10.27,10.28,10.25,10.27,81000.0
2014-07-15 12:10:00,10.27,10.28,10.26,10.28,60000.0,10.27,10.28,10.26,10.28,60000.0
2014-07-15 12:20:00,10.28,10.28,10.26,10.28,52500.0,10.28,10.28,10.26,10.28,52500.0
2014-07-15 12:30:00,10.27,10.28,10.26,10.28,60000.0,10.27,10.28,10.26,10.28,60000.0
2014-07-15 12:40:00,10.28,10.28,10.27,10.28,49500.0,10.28,10.28,10.27,10.28,49500.0
2014-07-15 12:50:00,10.28,10.28,10.27,10.27,106500.0,10.28,10.28,10.27,10.27,106500.0
2014-07-15 13:00:00,10.27,10.28,10.26,10.28,151500.0,10.27,10.28,10.26,10.28,151500.0
2014-07-15 13:10:00,10.27,10.29,10.27,10.28,54000.0,10.27,10.29,10.27,10.28,54000.0
2014-07-15 13:20:00,10.28,10.28,10.27,10.27,39000.0,10.28,10.28,10.27,10.27,39000.0
2014-07-15 13:30:00,10.28,10.29,10.27,10.28,61500.0,10.28,10.29,10.27,10.28,61500.0
2014-07-15 13:40:00,10.28,10.28,10.27,10.28,42000.0,10.28,10.28,10.27,10.28,42000.0
2014-07-15 13:50:00,10.28,10.28,10.27,10.28,63000.0,10.28,10.28,10.27,10.28,63000.0
2014-07-15 14:00:00,10.27,10.27,10.26,10.26,153000.0,10.27,10.27,10.26,10.26,153000.0
2014-07-15 14:10:00,10.26,10.29,10.26,10.28,96000.0,10.26,10.29,10.26,10.28,96000.0
2014-07-15 14:20:00,10.28,10.29,10.28,10.28,73500.0,10.28,10.29,10.28,10.28,73500.0
2014-07-15 14:30:00,10.28,10.29,10.28,10.28,82500.0,10.28,10.29,10.28,10.28,82500.0
2014-07-15 14:40:00,10.28,10.28,10.27,10.27,67500.0,10.28,10.28,10.27,10.27,67500.0
2014-07-15 14:50:00,10.28,10.29,10.28,10.28,93000.0,10.28,10.29,10.28,10.28,93000.0
2014-07-15 15:00:00,10.28,10.29,10.27,10.28,87000.0,10.28,10.29,10.27,10.28,87000.0
2014-07-15 15:10:00,10.28,10.28,10.27,10.27,84000.0,10.28,10.28,10.27,10.27,84000.0
2014-07-15 15:20:00,10.27,10.29,10.27,10.29,219000.0,10.27,10.29,10.27,10.29,219000.0
2014-07-15 15:30:00,10.29,10.29,10.28,10.29,243000.0,10.29,10.29,10.28,10.29,243000.0
2014-07-15 15:40:00,10.29,10.3,10.29,10.29,240000.0,10.29,10.3,10.29,10.29,240000.0
2014-07-15 15:50:00,10.29,10.29,10.28,10.29,427500.0,10.29,10.29,10.28,10.29,427500.0
2014-07-16 09:30:00,10.3,10.32,10.27,10.28,225000.0,10.3,10.32,10.27,10.28,225000.0
2014-07-16 09:40:00,10.28,10.29,10.24,10.26,216000.0,10.28,10.29,10.24,10.26,216000.0
2014-07-16 09:50:00,10.26,10.27,10.23,10.27,186000.0,10.26,10.27,10.23,10.27,186000.0
2014-07-16 10:00:00,10.26,10.28,10.26,10.27,198000.0,10.26,10.28,10.26,10.27,198000.0
2014-07-16 10:10:00,10.27,10.27,10.23,10.23,223500.0,10.27,10.27,10.23,10.23,223500.0
2014-07-16 10:20:00,10.24,10.24,10.22,10.24,190500.0,10.24,10.24,10.22,10.24,190500.0
2014-07-16 10:30:00,10.24,10.26,10.23,10.26,181500.0,10.24,10.26,10.23,10.26,181500.0
2014-07-16 10:40:00,10.26,10.27,10.25,10.25,99000.0,10.26,10.27,10.25,10.25,99000.0
2014-07-16 10:50:00,10.25,10.25,10.23,10.23,109500.0,10.25,10.25,10.23,10.23,109500.0
2014-07-16 11:00:00,10.23,10.25,10.23,10.25,162000.0,10.23,10.25,10.23,10.25,162000.0
2014-07-16 11:10:00,10.25,10.25,10.24,10.24,162000.0,10.25,10.25,10.24,10.24,162000.0
2014-07-16 11:20:00,10.24,10.24,10.23,10.23,90000.0,10.24,10.24,10.23,10.23,90000.0
2014-07-16 11:30:00,10.23,10.25,10.23,10.23,199500.0,10.23,10.25,10.23,10.23,199500.0
2014-07-16 11:40:00,10.23,10.23,10.21,10.22,154500.0,10.23,10.23,10.21,10.22,154500.0
2014-07-16 11:50:00,10.23,10.24,10.22,10.22,70500.0,10.23,10.24,10.22,10.22,70500.0
2014-07-16 12:00:00,10.22,10.23,10.21,10.21,138000.0,10.22,10.23,10.21,10.21,138000.0
2014-07-16 12:10:00,10.21,10.23,10.21,10.22,136500.0,10.21,10.23,10.21,10.22,136500.0
2014-07-16 12:20:00,10.23,10.23,10.22,10.22,103500.0,10.23,10.23,10.22,10.22,103500.0
2014-07-16 12:30:00,10.22,10.23,10.22,10.22,99000.0,10.22,10.23,10.22,10.22,99000.0
2014-07-16 12:40:00,10.22,10.23,10.22,10.23,102000.0,10.22,10.23,10.22,10.23,102000.0
2014-07-16 12:50:00,10.23,10.24,10.22,10.23,165000.0,10.23,10.24,10.22,10.23,165000.0
2014-07-16 13:00:00,10.23,10.23,10.22,10.23,130500.0,10.23,10.23,10.22,10.23,130500.0
2014-07-16 13:10:00,10.23,10.26,10.23,10.26,60000.0,10.23,10.26,10.23,10.26,60000.0
2014-07-16 13:20:00,10.25,10.26,10.25,10.26,69000.0,10.25,10.26,10.25,10.26,69000.0
2014-07-16 13:30:00,10.26,10.28,10.26,10.28,115500.0,10.26,10.28,10.26,10.28,115500.0
2014-07-16 13:40:00,10.27,10.28,10.27,10.27,159000.0,10.27,10.28,10.27,10.27,159000.0
2014-07-16 13:50:00,10.27,10.27,10.27,10.27,115500.0,10.27,10.27,10.27,10.27,115500.0
2014-07-16 14:00:00,10.27,10.27,10.26,10.27,123000.0,10.27,10.27,10.26,10.27,123000.0
2014-07-16 14:10:00,10.27,10.28,10.27,10.28,178500.0,10.27,10.28,10.27,10.28,178500.0
2014-07-16 14:20:00,10.28,10.28,10.27,10.27,199500.0,10.28,10.28,10.27,10.27,199500.0
2014-07-16 14:30:00,10.27,10.27,10.26,10.27,157500.0,10.27,10.27,10.26,10.27,157500.0
2014-07-16 14:40:00,10.27,10.27,10.26,10.26,112500.0,10.27,10.27,10.26,10.26,112500.0
2014-07-16 14:50:00,10.26,10.27,10.26,10.26,273000.0,10.26,10.27,10.26,10.26,273000.0
2014-07-16 15:00:00,10.27,10.27,10.26,10.26,118500.0,10.27,10.27,10.26,10.26,118500.0
2014-07-16 15:10:00,10.26,10.27,10.26,10.26,103500.0,10.26,10.27,10.26,10.26,103500.0
2014-07-16 15:20:00,10.26,10.28,10.26,10.28,151500.0,10.26,10.28,10.26,10.28,151500.0
2014-07-16 15:30:00,10.28,10.28,10.27,10.28,202500.0,10.28,10.28,10.27,10.28,202500.0
2014-07-16 15:40:00,10.28,10.28,10.27,10.27,142500.0,10.28,10.28,10.27,10.27,142500.0
2014-07-16 15:50:00,10.27,10.28,10.26,10.26,481500.0,10.27,10.28,10.26,10.26,481500.0
2014-07-17 09:30:00,10.2,10.24,10.18,10.21,165000.0,10.2,10.24,10.18,10.21,165000.0
2014-07-17 09:40:00,10.22,10.24,10.2,10.23,79500.0,10.22,10.24,10.2,10.23,79500.0
2014-07-17 09:50:00,10.22,10.26,10.22,10.25,115500.0,10.22,10.26,10.22,10.25,115500.0
2014-07-17 10:00:00,10.26,10.27,10.24,10.26,703500.0,10.26,10.27,10.24,10.26,703500.0
2014-07-17 10:10:00,10.26,10.27,10.25,10.26,183000.0,10.26,10.27,10.25,10.26,183000.0
2014-07-17 10:20:00,10.26,10.29,10.26,10.29,283500.0,10.26,10.29,10.26,10.29,283500.0
2014-07-17 10:30:00,10.29,10.31,10.29,10.29,123000.0,10.29,10.31,10.29,10.29,123000.0
2014-07-17 10:40:00,10.28,10.29,10.27,10.27,108000.0,10.28,10.29,10.27,10.27,108000.0
2014-07-17 10:50:00,10.28,10.28,10.26,10.26,157500.0,10.28,10.28,10.26,10.26,157500.0
2014-07-17 11:00:00,10.26,10.26,10.25,10.25,357000.0,10.26,10.26,10.25,10.25,357000.0
2014-07-17 11:10:00,10.25,10.25,10.22,10.24,142500.0,10.25,10.25,10.22,10.24,142500.0
2014-07-17 11:20:00,10.24,10.24,10.21,10.21,129000.0,10.24,10.24,10.21,10.21,129000.0
2014-07-17 11:30:00,10.2,10.21,10.19,10.2,88500.0,10.2,10.21,10.19,10.2,88500.0
2014-07-17 11:40:00,10.21,10.21,10.19,10.21,121500.0,10.21,10.21,10.19,10.21,121500.0
2014-07-17 11:50:00,10.22,10.23,10.21,10.22,103500.0,10.22,10.23,10.21,10.22,103500.0
2014-07-17 12:00:00,10.21,10.21,10.19,10.2,109500.0,10.21,10.21,10.19,10.2,109500.0
2014-07-17 12:10:00,10.2,10.21,10.2,10.21,54000.0,10.2,10.21,10.2,10.21,54000.0
2014-07-17 12:20:00,10.21,10.21,10.2,10.21,85500.0,10.21,10.21,10.2,10.21,85500.0
2014-07-17 12:30:00,10.21,10.23,10.21,10.23,42000.0,10.21,10.23,10.21,10.23,42000.0
2014-07-17 12:40:00,10.23,10.23,10.2,10.2,66000.0,10.23,10.23,10.2,10.2,66000.0
2014-07-17 12:50:00,10.21,10.21,10.2,10.21,82500.0,10.21,10.21,10.2,10.21,82500.0
2014-07-17 13:00:00,10.21,10.22,10.21,10.22,93000.0,10.21,10.22,10.21,10.22,93000.0
2014-07-17 13:10:00,10.22,10.23,10.22,10.22,58500.0,10.22,10.23,10.22,10.22,58500.0
2014-07-17 13:20:00,10.22,10.22,10.21,10.22,63000.0,10.22,10.22,10.21,10.22,63000.0
2014-07-17 13:30:00,10.22,10.22,10.2,10.2,127500.0,10.22,10.22,10.2,10.2,127500.0
2014-07-17 13:40:00,10.2,10.2,10.18,10.19,207000.0,10.2,10.2,10.18,10.19,207000.0
2014-07-17 13:50:00,10.19,10.2,10.18,10.19,129000.0,10.19,10.2,10.18,10.19,129000.0
2014-07-17 14:00:00,10.19,10.19,10.17,10.17,189000.0,10.19,10.19,10.17,10.17,189000.0
2014-07-17 14:10:00,10.17,10.18,10.17,10.17,147000.0,10.17,10.18,10.17,10.17,147000.0
2014-07-17 14:20:00,10.17,10.17,10.16,10.17,165000.0,10.17,10.17,10.16,10.17,165000.0
2014-07-17 14:30:00,10.16,10.18,10.16,10.16,169500.0,10.16,10.18,10.16,10.16,169500.0
2014-07-17 14:40:00,10.17,10.18,10.16,10.17,166500.0,10.17,10.18,10.16,10.17,166500.0
2014-07-17 14:50:00,10.17,10.18,10.16,10.17,175500.0,10.17,10.18,10.16,10.17,175500.0
2014-07-17 15:00:00,10.17,10.18,10.16,10.16,210000.0,10.17,10.18,10.16,10.16,210000.0
2014-07-17 15:10:00,10.16,10.17,10.13,10.13,214500.0,10.16,10.17,10.13,10.13,214500.0
2014-07-17 15:20:00,10.13,10.15,10.13,10.15,193500.0,10.13,10.15,10.13,10.15,193500.0
2014-07-17 15:30:00,10.15,10.15,10.14,10.14,219000.0,10.15,10.15,10.14,10.14,219000.0
2014-07-17 15:40:00,10.14,10.15,10.13,10.15,288000.0,10.14,10.15,10.13,10.15,288000.0
2014-07-17 15:50:00,10.15,10.15,10.13,10.14,520500.0,10.15,10.15,10.13,10.14,520500.0
2014-07-18 09:30:00,10.11,10.11,10.04,10.05,1440000.0,10.11,10.11,10.04,10.05,1440000.0
2014-07-18 09:40:00,10.05,10.06,10.03,10.06,390000.0,10.05,10.06,10.03,10.06,390000.0
2014-07-18 09:50:00,10.05,10.07,10.04,10.06,244500.0,10.05,10.07,10.04,10.06,244500.0
2014-07-18 10:00:00,10.05,10.07,10.05,10.06,333000.0,10.05,10.07,10.05,10.06,333000.0
2014-07-18 10:10:00,10.06,10.07,10.04,10.06,190500.0,10.06,10.07,10.04,10.06,190500.0
2014-07-18 10:20:00,10.06,10.06,10.04,10.06,118500.0,10.06,10.06,10.04,10.06,118500.0
2014-07-18 10:30:00,10.06,10.07,10.06,10.07,108000.0,10.06,10.07,10.06,10.07,108000.0
2014-07-18 10:40:00,10.06,10.08,10.05,10.07,270000.0,10.06,10.08,10.05,10.07,270000.0
2014-07-18 10:50:00,10.07,10.1,10.07,10.1,265500.0,10.07,10.1,10.07,10.1,265500.0
2014-07-18 11:00:00,10.1,10.11,10.1,10.1,231000.0,10.1,10.11,10.1,10.1,231000.0
2014-07-18 11:10:00,10.11,10.12,10.11,10.11,144000.0,10.11,10.12,10.11,10.11,144000.0
2014-07-18 11:20:00,10.11,10.12,10.11,10.12,228000.0,10.11,10.12,10.11,10.12,228000.0
2014-07-18 11:30:00,10.13,10.17,10.13,10.16,150000.0,10.13,10.17,10.13,10.16,150000.0
2014-07-18 11:40:00,10.17,10.17,10.16,10.17,82500.0,10.17,10.17,10.16,10.17,82500.0
2014-07-18 11:50:00,10.17,10.18,10.16,10.17,102000.0,10.17,10.18,10.16,10.17,102000.0
2014-07-18 12:00:00,10.17,10.18,10.17,10.18,63000.0,10.17,10.18,10.17,10.18,63000.0
2014-07-18 12:10:00,10.18,10.18,10.17,10.18,82500.0,10.18,10.18,10.17,10.18,82500.0
2014-07-18 12:20:00,10.18,10.19,10.17,10.18,93000.0,10.18,10.19,10.17,10.18,93000.0
2014-07-18 12:30:00,10.18,10.18,10.16,10.17,220500.0,10.18,10.18,10.16,10.17,220500.0
2014-07-18 12:40:00,10.17,10.17,10.16,10.16,85500.0,10.17,10.17,10.16,10.16,85500.0
2014-07-18 12:50:00,10.16,10.17,10.15,10.15,84000.0,10.16,10.17,10.15,10.15,84000.0
2014-07-18 13:00:00,10.15,10.15,10.14,10.14,75000.0,10.15,10.15,10.14,10.14,75000.0
2014-07-18 13:10:00,10.14,10.15,10.14,10.15,79500.0,10.14,10.15,10.14,10.15,79500.0
2014-07-18 13:20:00,10.15,10.17,10.15,10.16,82500.0,10.15,10.17,10.15,10.16,82500.0
2014-07-18 13:30:00,10.16,10.17,10.15,10.17,96000.0,10.16,10.17,10.15,10.17,96000.0
2014-07-18 13:40:00,10.17,10.17,10.16,10.17,97500.0,10.17,10.17,10.16,10.17,97500.0
2014-07-18 13:50:00,10.16,10.17,10.16,10.17,100500.0,10.16,10.17,10.16,10.17,100500.0
2014-07-18 14:00:00,10.17,10.17,10.15,10.15,102000.0,10.17,10.17,10.15,10.15,102000.0
2014-07-18 14:10:00,10.15,10.16,10.15,10.16,105000.0,10.15,10.16,10.15,10.16,105000.0
2014-07-18 14:20:00,10.16,10.17,10.15,10.16,136500.0,10.16,10.17,10.15,10.16,136500.0
2014-07-18 14:30:00,10.16,10.16,10.15,10.16,118500.0,10.16,10.16,10.15,10.16,118500.0
2014-07-18 14:40:00,10.16,10.16,10.15,10.16,85500.0,10.16,10.16,10.15,10.16,85500.0
2014-07-18 14:50:00,10.16,10.17,10.15,10.16,130500.0,10.16,10.17,10.15,10.16,130500.0
2014-07-18 15:00:00,10.16,10.18,10.16,10.18,184500.0,10.16,10.18,10.16,10.18,184500.0
2014-07-18 15:10:00,10.18,10.18,10.17,10.17,204000.0,10.18,10.18,10.17,10.17,204000.0
2014-07-18 15:20:00,10.18,10.19,10.17,10.19,541500.0,10.18,10.19,10.17,10.19,541500.0
2014-07-18 15:30:00,10.18,10.19,10.17,10.18,465000.0,10.18,10.19,10.17,10.18,465000.0
2014-07-18 15:40:00,10.18,10.19,10.18,10.18,241500.0,10.18,10.19,10.18,10.18,241500.0
2014-07-18 15:50:00,10.18,10.2,10.17,10.19,855000.0,10.18,10.2,10.17,10.19,855000.0
2014-07-21 09:30:00,10.12,10.18,10.11,10.17,436500.0,10.12,10.18,10.11,10.17,436500.0
2014-07-21 09:40:00,10.17,10.17,10.14,10.16,213000.0,10.17,10.17,10.14,10.16,213000.0
2014-07-21 09:50:00,10.15,10.19,10.14,10.16,447000.0,10.15,10.19,10.14,10.16,447000.0
2014-07-21 10:00:00,10.16,10.19,10.16,10.17,160500.0,10.16,10.19,10.16,10.17,160500.0
2014-07-21 10:10:00,10.17,10.18,10.15,10.18,169500.0,10.17,10.18,10.15,10.18,169500.0
2014-07-21 10:20:00,10.18,10.18,10.17,10.17,129000.0,10.18,10.18,10.17,10.17,129000.0
2014-07-21 10:30:00,10.18,10.19,10.17,10.19,202500.0,10.18,10.19,10.17,10.19,202500.0
2014-07-21 10:40:00,10.18,10.19,10.18,10.18,177000.0,10.18,10.19,10.18,10.18,177000.0
2014-07-21 10:50:00,10.17,10.18,10.16,10.17,108000.0,10.17,10.18,10.16,10.17,108000.0
2014-07-21 11:00:00,10.17,10.17,10.16,10.17,328500.0,10.17,10.17,10.16,10.17,328500.0
2014-07-21 11:10:00,10.16,10.18,10.16,10.18,207000.0,10.16,10.18,10.16,10.18,207000.0
2014-07-21 11:20:00,10.18,10.18,10.18,10.18,127500.0,10.18,10.18,10.18,10.18,127500.0
2014-07-21 11:30:00,10.18,10.19,10.18,10.18,240000.0,10.18,10.19,10.18,10.18,240000.0
2014-07-21 11:40:00,10.18,10.18,10.18,10.18,610500.0,10.18,10.18,10.18,10.18,610500.0
2014-07-21 11:50:00,10.18,10.18,10.17,10.17,127500.0,10.18,10.18,10.17,10.17,127500.0
2014-07-21 12:00:00,10.18,10.18,10.13,10.13,498000.0,10.18,10.18,10.13,10.13,498000.0
2014-07-21 12:10:00,10.14,10.14,10.11,10.11,199500.0,10.14,10.14,10.11,10.11,199500.0
2014-07-21 12:20:00,10.11,10.11,10.1,10.1,154500.0,10.11,10.11,10.1,10.1,154500.0
2014-07-21 12:30:00,10.1,10.1,10.1,10.1,217500.0,10.1,10.1,10.1,10.1,217500.0
2014-07-21 12:40:00,10.1,10.11,10.1,10.11,99000.0,10.1,10.11,10.1,10.11,99000.0
2014-07-21 12:50:00,10.11,10.11,10.1,10.1,178500.0,10.11,10.11,10.1,10.1,178500.0
2014-07-21 13:00:00,10.1,10.11,10.09,10.11,87000.0,10.1,10.11,10.09,10.11,87000.0
2014-07-21 13:10:00,10.1,10.11,10.08,10.08,136500.0,10.1,10.11,10.08,10.08,136500.0
2014-07-21 13:20:00,10.08,10.08,10.07,10.08,172500.0,10.08,10.08,10.07,10.08,172500.0
2014-07-21 13:30:00,10.08,10.09,10.08,10.08,225000.0,10.08,10.09,10.08,10.08,225000.0
2014-07-21 13:40:00,10.09,10.09,10.05,10.06,261000.0,10.09,10.09,10.05,10.06,261000.0
2014-07-21 13:50:00,10.06,10.06,10.05,10.05,141000.0,10.06,10.06,10.05,10.05,141000.0
2014-07-21 14:00:00,10.05,10.06,10.05,10.06,124500.0,10.05,10.06,10.05,10.06,124500.0
2014-07-21 14:10:00,10.06,10.06,10.03,10.04,234000.0,10.06,10.06,10.03,10.04,234000.0
2014-07-21 14:20:00,10.04,10.04,10.01,10.02,322500.0,10.04,10.04,10.01,10.02,322500.0
2014-07-21 14:30:00,10.02,10.02,10.02,10.02,109500.0,10.02,10.02,10.02,10.02,109500.0
2014-07-21 14:40:00,10.02,10.03,10.02,10.03,208500.0,10.02,10.03,10.02,10.03,208500.0
2014-07-21 14:50:00,10.03,10.05,10.03,10.04,159000.0,10.03,10.05,10.03,10.04,159000.0
2014-07-21 15:00:00,10.04,10.05,10.03,10.04,271500.0,10.04,10.05,10.03,10.04,271500.0
2014-07-21 15:10:00,10.04,10.05,10.03,10.04,265500.0,10.04,10.05,10.03,10.04,265500.0
2014-07-21 15:20:00,10.04,10.05,10.03,10.05,166500.0,10.04,10.05,10.03,10.05,166500.0
2014-07-21 15:30:00,10.05,10.05,10.04,10.05,283500.0,10.05,10.05,10.04,10.05,283500.0
2014-07-21 15:40:00,10.05,10.05,10.02,10.02,589500.0,10.05,10.05,10.02,10.02,589500.0
2014-07-21 15:50:00,10.02,10.02,10.01,10.01,1572000.0,10.02,10.02,10.01,10.01,1572000.0
2014-07-22 09:30:00,10.0,10.05,9.86,9.89,2766000.0,10.0,10.05,9.86,9.89,2766000.0
2014-07-22 09:40:00,9.9,9.93,9.77,9.78,1965000.0,9.9,9.93,9.77,9.78,1965000.0
2014-07-22 09:50:00,9.78,9.81,9.72,9.75,1297500.0,9.78,9.81,9.72,9.75,1297500.0
2014-07-22 10:00:00,9.75,9.81,9.75,9.79,606000.0,9.75,9.81,9.75,9.79,606000.0
2014-07-22 10:10:00,9.79,9.79,9.76,9.77,633000.0,9.79,9.79,9.76,9.77,633000.0
2014-07-22 10:20:00,9.77,9.78,9.76,9.78,453000.0,9.77,9.78,9.76,9.78,453000.0
2014-07-22 10:30:00,9.78,9.79,9.74,9.76,615000.0,9.78,9.79,9.74,9.76,615000.0
2014-07-22 10:40:00,9.76,9.78,9.76,9.78,229500.0,9.76,9.78,9.76,9.78,229500.0
2014-07-22 10:50:00,9.78,9.78,9.76,9.77,247500.0,9.78,9.78,9.76,9.77,247500.0
2014-07-22 11:00:00,9.76,9.77,9.75,9.75,346500.0,9.76,9.77,9.75,9.75,346500.0
2014-07-22 11:10:00,9.76,9.78,9.75,9.76,364500.0,9.76,9.78,9.75,9.76,364500.0
2014-07-22 11:20:00,9.76,9.77,9.76,9.76,279000.0,9.76,9.77,9.76,9.76,279000.0
2014-07-22 11:30:00,9.76,9.76,9.75,9.75,553500.0,9.76,9.76,9.75,9.75,553500.0
2014-07-22 11:40:00,9.75,9.76,9.73,9.74,372000.0,9.75,9.76,9.73,9.74,372000.0
2014-07-22 11:50:00,9.74,9.75,9.74,9.75,298500.0,9.74,9.75,9.74,9.75,298500.0
2014-07-22 12:00:00,9.75,9.75,9.74,9.74,448500.0,9.75,9.75,9.74,9.74,448500.0
2014-07-22 12:10:00,9.74,9.75,9.73,9.74,303000.0,9.74,9.75,9.73,9.74,303000.0
2014-07-22 12:20:00,9.74,9.75,9.73,9.73,403500.0,9.74,9.75,9.73,9.73,403500.0
2014-07-22 12:30:00,9.74,9.77,9.74,9.76,280500.0,9.74,9.77,9.74,9.76,280500.0
2014-07-22 12:40:00,9.76,9.78,9.76,9.78,250500.0,9.76,9.78,9.76,9.78,250500.0
2014-07-22 12:50:00,9.78,9.79,9.77,9.77,355500.0,9.78,9.79,9.77,9.77,355500.0
2014-07-22 13:00:00,9.78,9.79,9.77,9.78,304500.0,9.78,9.79,9.77,9.78,304500.0
2014-07-22 13:10:00,9.79,9.8,9.78,9.8,234000.0,9.79,9.8,9.78,9.8,234000.0
2014-07-22 13:20:00,9.8,9.8,9.8,9.8,393000.0,9.8,9.8,9.8,9.8,393000.0
2014-07-22 13:30:00,9.8,9.8,9.79,9.79,637500.0,9.8,9.8,9.79,9.79,637500.0
2014-07-22 13:40:00,9.79,9.8,9.79,9.8,171000.0,9.79,9.8,9.79,9.8,171000.0
2014-07-22 13:50:00,9.8,9.81,9.8,9.81,273000.0,9.8,9.81,9.8,9.81,273000.0
2014-07-22 14:00:00,9.81,9.81,9.8,9.8,336000.0,9.81,9.81,9.8,9.8,336000.0
2014-07-22 14:10:00,9.81,9.81,9.79,9.8,276000.0,9.81,9.81,9.79,9.8,276000.0
2014-07-22 14:20:00,9.8,9.81,9.8,9.81,322500.0,9.8,9.81,9.8,9.81,322500.0
2014-07-22 14:30:00,9.8,9.81,9.79,9.79,276000.0,9.8,9.81,9.79,9.79,276000.0
2014-07-22 14:40:00,9.79,9.79,9.78,9.78,394500.0,9.79,9.79,9.78,9.78,394500.0
2014-07-22 14:50:00,9.78,9.78,9.76,9.77,343500.0,9.78,9.78,9.76,9.77,343500.0
2014-07-22 15:00:00,9.77,9.77,9.75,9.77,448500.0,9.77,9.77,9.75,9.77,448500.0
2014-07-22 15:10:00,9.77,9.78,9.76,9.77,331500.0,9.77,9.78,9.76,9.77,331500.0
2014-07-22 15:20:00,9.77,9.77,9.75,9.75,531000.0,9.77,9.77,9.75,9.75,531000.0
2014-07-22 15:30:00,9.75,9.76,9.73,9.73,637500.0,9.75,9.76,9.73,9.73,637500.0
2014-07-22 15:40:00,9.73,9.76,9.73,9.74,799500.0,9.73,9.76,9.73,9.74,799500.0
2014-07-22 15:50:00,9.74,9.74,9.72,9.73,1665000.0,9.74,9.74,9.72,9.73,1665000.0
2014-07-23 09:30:00,9.73,9.76,9.7,9.73,349500.0,9.73,9.76,9.7,9.73,349500.0
2014-07-23 09:40:00,9.73,9.76,9.72,9.75,243000.0,9.73,9.76,9.72,9.75,243000.0
2014-07-23 09:50:00,9.75,9.77,9.74,9.75,412500.0,9.75,9.77,9.74,9.75,412500.0
2014-07-23 10:00:00,9.75,9.77,9.75,9.77,540000.0,9.75,9.77,9.75,9.77,540000.0
2014-07-23 10:10:00,9.77,9.78,9.76,9.78,336000.0,9.77,9.78,9.76,9.78,336000.0
2014-07-23 10:20:00,9.78,9.79,9.77,9.79,193500.0,9.78,9.79,9.77,9.79,193500.0
2014-07-23 10:30:00,9.79,9.8,9.79,9.8,261000.0,9.79,9.8,9.79,9.8,261000.0
2014-07-23 10:40:00,9.8,9.8,9.76,9.77,316500.0,9.8,9.8,9.76,9.77,316500.0
2014-07-23 10:50:00,9.77,9.79,9.77,9.79,229500.0,9.77,9.79,9.77,9.79,229500.0
2014-07-23 11:00:00,9.78,9.79,9.77,9.78,208500.0,9.78,9.79,9.77,9.78,208500.0
2014-07-23 11:10:00,9.78,9.79,9.77,9.77,276000.0,9.78,9.79,9.77,9.77,276000.0
2014-07-23 11:20:00,9.77,9.78,9.77,9.78,181500.0,9.77,9.78,9.77,9.78,181500.0
2014-07-23 11:30:00,9.78,9.78,9.77,9.77,283500.0,9.78,9.78,9.77,9.77,283500.0
2014-07-23 11:40:00,9.77,9.77,9.75,9.75,297000.0,9.77,9.77,9.75,9.75,297000.0
2014-07-23 11:50:00,9.75,9.76,9.73,9.74,343500.0,9.75,9.76,9.73,9.74,343500.0
2014-07-23 12:00:00,9.73,9.74,9.72,9.73,219000.0,9.73,9.74,9.72,9.73,219000.0
2014-07-23 12:10:00,9.73,9.74,9.73,9.74,651000.0,9.73,9.74,9.73,9.74,651000.0
2014-07-23 12:20:00,9.74,9.75,9.74,9.74,121500.0,9.74,9.75,9.74,9.74,121500.0
2014-07-23 12:30:00,9.74,9.74,9.74,9.74,61500.0,9.74,9.74,9.74,9.74,61500.0
2014-07-23 12:40:00,9.74,9.75,9.74,9.75,132000.0,9.74,9.75,9.74,9.75,132000.0
2014-07-23 12:50:00,9.75,9.75,9.74,9.74,88500.0,9.75,9.75,9.74,9.74,88500.0
2014-07-23 13:00:00,9.74,9.75,9.74,9.75,112500.0,9.74,9.75,9.74,9.75,112500.0
2014-07-23 13:10:00,9.75,9.75,9.74,9.75,211500.0,9.75,9.75,9.74,9.75,211500.0
2014-07-23 13:20:00,9.75,9.75,9.74,9.74,66000.0,9.75,9.75,9.74,9.74,66000.0
2014-07-23 13:30:00,9.74,9.75,9.74,9.74,109500.0,9.74,9.75,9.74,9.74,109500.0
2014-07-23 13:40:00,9.74,9.75,9.74,9.74,127500.0,9.74,9.75,9.74,9.74,127500.0
2014-07-23 13:50:00,9.74,9.74,9.73,9.73,192000.0,9.74,9.74,9.73,9.73,192000.0
2014-07-23 14:00:00,9.73,9.74,9.73,9.74,204000.0,9.73,9.74,9.73,9.74,204000.0
2014-07-23 14:10:00,9.74,9.74,9.73,9.74,433500.0,9.74,9.74,9.73,9.74,433500.0
2014-07-23 14:20:00,9.74,9.74,9.73,9.73,169500.0,9.74,9.74,9.73,9.73,169500.0
2014-07-23 14:30:00,9.73,9.73,9.72,9.73,543000.0,9.73,9.73,9.72,9.73,543000.0
2014-07-23 14:40:00,9.73,9.73,9.72,9.73,235500.0,9.73,9.73,9.72,9.73,235500.0
2014-07-23 14:50:00,9.73,9.76,9.73,9.76,396000.0,9.73,9.76,9.73,9.76,396000.0
2014-07-23 15:00:00,9.76,9.78,9.76,9.77,321000.0,9.76,9.78,9.76,9.77,321000.0
2014-07-23 15:10:00,9.77,9.77,9.76,9.77,289500.0,9.77,9.77,9.76,9.77,289500.0
2014-07-23 15:20:00,9.77,9.79,9.76,9.78,438000.0,9.77,9.79,9.76,9.78,438000.0
2014-07-23 15:30:00,9.78,9.8,9.78,9.8,652500.0,9.78,9.8,9.78,9.8,652500.0
2014-07-23 15:40:00,9.8,9.8,9.79,9.79,628500.0,9.8,9.8,9.79,9.79,628500.0
2014-07-23 15:50:00,9.79,9.79,9.77,9.77,1143000.0,9.79,9.79,9.77,9.77,1143000.0
2014-07-24 09:30:00,10.22,10.27,10.07,10.09,1932000.0,10.22,10.27,10.07,10.09,1932000.0
2014-07-24 09:40:00,10.09,10.14,10.02,10.13,1638000.0,10.09,10.14,10.02,10.13,1638000.0
2014-07-24 09:50:00,10.14,10.18,10.11,10.15,753000.0,10.14,10.18,10.11,10.15,753000.0
2014-07-24 10:00:00,10.15,10.22,10.11,10.19,966000.0,10.15,10.22,10.11,10.19,966000.0
2014-07-24 10:10:00,10.19,10.22,10.16,10.18,1236000.0,10.19,10.22,10.16,10.18,1236000.0
2014-07-24 10:20:00,10.19,10.23,10.19,10.22,772500.0,10.19,10.23,10.19,10.22,772500.0
2014-07-24 10:30:00,10.22,10.24,10.22,10.22,376500.0,10.22,10.24,10.22,10.22,376500.0
2014-07-24 10:40:00,10.23,10.25,10.2,10.23,390000.0,10.23,10.25,10.2,10.23,390000.0
2014-07-24 10:50:00,10.23,10.24,10.2,10.23,492000.0,10.23,10.24,10.2,10.23,492000.0
2014-07-24 11:00:00,10.23,10.23,10.13,10.17,898500.0,10.23,10.23,10.13,10.17,898500.0
2014-07-24 11:10:00,10.17,10.19,10.06,10.17,1327500.0,10.17,10.19,10.06,10.17,1327500.0
2014-07-24 11:20:00,10.18,10.21,10.18,10.21,304500.0,10.18,10.21,10.18,10.21,304500.0
2014-07-24 11:30:00,10.2,10.21,10.18,10.18,564000.0,10.2,10.21,10.18,10.18,564000.0
2014-07-24 11:40:00,10.18,10.18,10.14,10.15,357000.0,10.18,10.18,10.14,10.15,357000.0
2014-07-24 11:50:00,10.16,10.17,10.14,10.16,337500.0,10.16,10.17,10.14,10.16,337500.0
2014-07-24 12:00:00,10.15,10.18,10.14,10.15,202500.0,10.15,10.18,10.14,10.15,202500.0
2014-07-24 12:10:00,10.15,10.17,10.15,10.15,504000.0,10.15,10.17,10.15,10.15,504000.0
2014-07-24 12:20:00,10.15,10.17,10.15,10.16,234000.0,10.15,10.17,10.15,10.16,234000.0
2014-07-24 12:30:00,10.16,10.16,10.13,10.13,192000.0,10.16,10.16,10.13,10.13,192000.0
2014-07-24 12:40:00,10.13,10.14,10.11,10.14,441000.0,10.13,10.14,10.11,10.14,441000.0
2014-07-24 12:50:00,10.14,10.16,10.14,10.16,169500.0,10.14,10.16,10.14,10.16,169500.0
2014-07-24 13:00:00,10.16,10.16,10.13,10.14,151500.0,10.16,10.16,10.13,10.14,151500.0
2014-07-24 13:10:00,10.14,10.16,10.14,10.15,207000.0,10.14,10.16,10.14,10.15,207000.0
2014-07-24 13:20:00,10.16,10.17,10.15,10.17,108000.0,10.16,10.17,10.15,10.17,108000.0
2014-07-24 13:30:00,10.17,10.17,10.16,10.16,138000.0,10.17,10.17,10.16,10.16,138000.0
2014-07-24 13:40:00,10.17,10.18,10.17,10.17,117000.0,10.17,10.18,10.17,10.17,117000.0
2014-07-24 13:50:00,10.18,10.18,10.17,10.17,186000.0,10.18,10.18,10.17,10.17,186000.0
2014-07-24 14:00:00,10.17,10.17,10.15,10.15,288000.0,10.17,10.17,10.15,10.15,288000.0
2014-07-24 14:10:00,10.15,10.15,10.14,10.15,226500.0,10.15,10.15,10.14,10.15,226500.0
2014-07-24 14:20:00,10.15,10.15,10.13,10.14,1674000.0,10.15,10.15,10.13,10.14,1674000.0
2014-07-24 14:30:00,10.14,10.15,10.13,10.14,169500.0,10.14,10.15,10.13,10.14,169500.0
2014-07-24 14:40:00,10.14,10.14,10.13,10.13,120000.0,10.14,10.14,10.13,10.13,120000.0
2014-07-24 14:50:00,10.13,10.14,10.13,10.14,390000.0,10.13,10.14,10.13,10.14,390000.0
2014-07-24 15:00:00,10.14,10.14,10.13,10.14,529500.0,10.14,10.14,10.13,10.14,529500.0
2014-07-24 15:10:00,10.14,10.14,10.14,10.14,219000.0,10.14,10.14,10.14,10.14,219000.0
2014-07-24 15:20:00,10.14,10.14,10.13,10.13,208500.0,10.14,10.14,10.13,10.13,208500.0
2014-07-24 15:30:00,10.13,10.14,10.12,10.13,580500.0,10.13,10.14,10.12,10.13,580500.0
2014-07-24 15:40:00,10.13,10.13,10.12,10.13,648000.0,10.13,10.13,10.12,10.13,648000.0
2014-07-24 15:50:00,10.13,10.14,10.11,10.12,1585500.0,10.13,10.14,10.11,10.12,1585500.0
2014-07-25 09:30:00,10.08,10.15,10.08,10.15,343500.0,10.08,10.15,10.08,10.15,343500.0
2014-07-25 09:40:00,10.14,10.16,10.1,10.11,237000.0,10.14,10.16,10.1,10.11,237000.0
2014-07-25 09:50:00,10.11,10.15,10.11,10.13,111000.0,10.11,10.15,10.11,10.13,111000.0
2014-07-25 10:00:00,10.13,10.14,10.13,10.14,226500.0,10.13,10.14,10.13,10.14,226500.0
2014-07-25 10:10:00,10.14,10.14,10.12,10.13,252000.0,10.14,10.14,10.12,10.13,252000.0
2014-07-25 10:20:00,10.13,10.14,10.13,10.13,343500.0,10.13,10.14,10.13,10.13,343500.0
2014-07-25 10:30:00,10.13,10.14,10.13,10.14,402000.0,10.13,10.14,10.13,10.14,402000.0
2014-07-25 10:40:00,10.14,10.14,10.13,10.13,423000.0,10.14,10.14,10.13,10.13,423000.0
2014-07-25 10:50:00,10.13,10.14,10.13,10.14,340500.0,10.13,10.14,10.13,10.14,340500.0
2014-07-25 11:00:00,10.13,10.14,10.13,10.14,405000.0,10.13,10.14,10.13,10.14,405000.0
2014-07-25 11:10:00,10.14,10.14,10.13,10.13,303000.0,10.14,10.14,10.13,10.13,303000.0
2014-07-25 11:20:00,10.14,10.14,10.12,10.13,292500.0,10.14,10.14,10.12,10.13,292500.0
2014-07-25 11:30:00,10.13,10.14,10.13,10.14,255000.0,10.13,10.14,10.13,10.14,255000.0
2014-07-25 11:40:00,10.14,10.15,10.14,10.14,315000.0,10.14,10.15,10.14,10.14,315000.0
2014-07-25 11:50:00,10.14,10.15,10.14,10.15,201000.0,10.14,10.15,10.14,10.15,201000.0
2014-07-25 12:00:00,10.15,10.16,10.15,10.16,219000.0,10.15,10.16,10.15,10.16,219000.0
2014-07-25 12:10:00,10.16,10.17,10.15,10.15,286500.0,10.16,10.17,10.15,10.15,286500.0
2014-07-25 12:20:00,10.15,10.16,10.15,10.16,162000.0,10.15,10.16,10.15,10.16,162000.0
2014-07-25 12:30:00,10.16,10.16,10.15,10.16,153000.0,10.16,10.16,10.15,10.16,153000.0
2014-07-25 12:40:00,10.16,10.16,10.16,10.16,271500.0,10.16,10.16,10.16,10.16,271500.0
2014-07-25 12:50:00,10.16,10.16,10.15,10.16,103500.0,10.16,10.16,10.15,10.16,103500.0
2014-07-25 13:00:00,10.16,10.16,10.15,10.15,610500.0,10.16,10.16,10.15,10.15,610500.0
2014-07-25 13:10:00,10.15,10.15,10.14,10.14,153000.0,10.15,10.15,10.14,10.14,153000.0
2014-07-25 13:20:00,10.14,10.15,10.14,10.15,141000.0,10.14,10.15,10.14,10.15,141000.0
2014-07-25 13:30:00,10.15,10.15,10.13,10.14,178500.0,10.15,10.15,10.13,10.14,178500.0
2014-07-25 13:40:00,10.14,10.14,10.13,10.13,234000.0,10.14,10.14,10.13,10.13,234000.0
2014-07-25 13:50:00,10.13,10.13,10.11,10.11,214500.0,10.13,10.13,10.11,10.11,214500.0
2014-07-25 14:00:00,10.11,10.11,10.11,10.11,187500.0,10.11,10.11,10.11,10.11,187500.0
2014-07-25 14:10:00,10.11,10.12,10.11,10.12,231000.0,10.11,10.12,10.11,10.12,231000.0
2014-07-25 14:20:00,10.12,10.13,10.12,10.13,145500.0,10.12,10.13,10.12,10.13,145500.0
2014-07-25 14:30:00,10.13,10.14,10.13,10.14,319500.0,10.13,10.14,10.13,10.14,319500.0
2014-07-25 14:40:00,10.14,10.15,10.14,10.15,271500.0,10.14,10.15,10.14,10.15,271500.0
2014-07-25 14:50:00,10.15,10.15,10.14,10.15,160500.0,10.15,10.15,10.14,10.15,160500.0
2014-07-25 15:00:00,10.15,10.15,10.14,10.14,253500.0,10.15,10.15,10.14,10.14,253500.0
2014-07-25 15:10:00,10.13,10.14,10.12,10.12,294000.0,10.13,10.14,10.12,10.12,294000.0
2014-07-25 15:20:00,10.12,10.12,10.11,10.11,309000.0,10.12,10.12,10.11,10.11,309000.0
2014-07-25 15:30:00,10.11,10.12,10.11,10.11,442500.0,10.11,10.12,10.11,10.11,442500.0
2014-07-25 15:40:00,10.11,10.12,10.1,10.12,529500.0,10.11,10.12,10.1,10.12,529500.0
2014-07-25 15:50:00,10.12,10.12,10.11,10.12,951000.0,10.12,10.12,10.11,10.12,951000.0
2014-07-28 09:30:00,10.11,10.13,10.1,10.11,183000.0,10.11,10.13,10.1,10.11,183000.0
2014-07-28 09:40:00,10.1,10.11,10.08,10.1,48000.0,10.1,10.11,10.08,10.1,48000.0
2014-07-28 09:50:00,10.09,10.12,10.09,10.1,67500.0,10.09,10.12,10.09,10.1,67500.0
2014-07-28 10:00:00,10.09,10.11,10.09,10.09,169500.0,10.09,10.11,10.09,10.09,169500.0
2014-07-28 10:10:00,10.09,10.1,10.07,10.08,84000.0,10.09,10.1,10.07,10.08,84000.0
2014-07-28 10:20:00,10.08,10.1,10.07,10.09,117000.0,10.08,10.1,10.07,10.09,117000.0
2014-07-28 10:30:00,10.09,10.11,10.08,10.11,232500.0,10.09,10.11,10.08,10.11,232500.0
2014-07-28 10:40:00,10.11,10.14,10.11,10.13,192000.0,10.11,10.14,10.11,10.13,192000.0
2014-07-28 10:50:00,10.13,10.13,10.12,10.12,79500.0,10.13,10.13,10.12,10.12,79500.0
2014-07-28 11:00:00,10.12,10.13,10.12,10.13,76500.0,10.12,10.13,10.12,10.13,76500.0
2014-07-28 11:10:00,10.13,10.14,10.12,10.14,93000.0,10.13,10.14,10.12,10.14,93000.0
2014-07-28 11:20:00,10.14,10.15,10.13,10.14,150000.0,10.14,10.15,10.13,10.14,150000.0
2014-07-28 11:30:00,10.14,10.15,10.14,10.14,64500.0,10.14,10.15,10.14,10.14,64500.0
2014-07-28 11:40:00,10.14,10.14,10.13,10.13,91500.0,10.14,10.14,10.13,10.13,91500.0
2014-07-28 11:50:00,10.14,10.14,10.13,10.13,123000.0,10.14,10.14,10.13,10.13,123000.0
2014-07-28 12:00:00,10.13,10.14,10.12,10.13,157500.0,10.13,10.14,10.12,10.13,157500.0
2014-07-28 12:10:00,10.13,10.13,10.12,10.12,40500.0,10.13,10.13,10.12,10.12,40500.0
2014-07-28 12:20:00,10.12,10.13,10.12,10.13,40500.0,10.12,10.13,10.12,10.13,40500.0
2014-07-28 12:30:00,10.12,10.13,10.12,10.13,27000.0,10.12,10.13,10.12,10.13,27000.0
2014-07-28 12:40:00,10.13,10.13,10.12,10.13,45000.0,10.13,10.13,10.12,10.13,45000.0
2014-07-28 12:50:00,10.13,10.14,10.12,10.13,169500.0,10.13,10.14,10.12,10.13,169500.0
2014-07-28 13:00:00,10.12,10.12,10.12,10.12,64500.0,10.12,10.12,10.12,10.12,64500.0
2014-07-28 13:10:00,10.12,10.13,10.12,10.13,73500.0,10.12,10.13,10.12,10.13,73500.0
2014-07-28 13:20:00,10.13,10.14,10.13,10.13,46500.0,10.13,10.14,10.13,10.13,46500.0
2014-07-28 13:30:00,10.13,10.14,10.13,10.14,103500.0,10.13,10.14,10.13,10.14,103500.0
2014-07-28 13:40:00,10.13,10.14,10.13,10.13,114000.0,10.13,10.14,10.13,10.13,114000.0
2014-07-28 13:50:00,10.13,10.13,10.12,10.12,96000.0,10.13,10.13,10.12,10.12,96000.0
2014-07-28 14:00:00,10.12,10.14,10.12,10.14,175500.0,10.12,10.14,10.12,10.14,175500.0
2014-07-28 14:10:00,10.14,10.15,10.14,10.14,180000.0,10.14,10.15,10.14,10.14,180000.0
2014-07-28 14:20:00,10.14,10.14,10.14,10.14,108000.0,10.14,10.14,10.14,10.14,108000.0
2014-07-28 14:30:00,10.14,10.14,10.13,10.13,96000.0,10.14,10.14,10.13,10.13,96000.0
2014-07-28 14:40:00,10.13,10.13,10.12,10.12,73500.0,10.13,10.13,10.12,10.12,73500.0
2014-07-28 14:50:00,10.12,10.12,10.11,10.11,108000.0,10.12,10.12,10.11,10.11,108000.0
2014-07-28 15:00:00,10.11,10.11,10.11,10.11,91500.0,10.11,10.11,10.11,10.11,91500.0
2014-07-28 15:10:00,10.11,10.12,10.11,10.12,114000.0,10.11,10.12,10.11,10.12,114000.0
2014-07-28 15:20:00,10.12,10.13,10.12,10.13,109500.0,10.12,10.13,10.12,10.13,109500.0
2014-07-28 15:30:00,10.13,10.13,10.12,10.12,181500.0,10.13,10.13,10.12,10.12,181500.0
2014-07-28 15:40:00,10.12,10.13,10.11,10.11,123000.0,10.12,10.13,10.11,10.11,123000.0
2014-07-28 15:50:00,10.11,10.11,10.1,10.11,367500.0,10.11,10.11,10.1,10.11,367500.0
2014-07-29 09:30:00,10.14,10.14,10.06,10.08,190500.0,10.14,10.14,10.06,10.08,190500.0
2014-07-29 09:40:00,10.08,10.09,10.06,10.09,136500.0,10.08,10.09,10.06,10.09,136500.0
2014-07-29 09:50:00,10.09,10.1,10.08,10.1,213000.0,10.09,10.1,10.08,10.1,213000.0
2014-07-29 10:00:00,10.1,10.11,10.08,10.11,144000.0,10.1,10.11,10.08,10.11,144000.0
2014-07-29 10:10:00,10.11,10.11,10.08,10.08,477000.0,10.11,10.11,10.08,10.08,477000.0
2014-07-29 10:20:00,10.08,10.09,10.07,10.09,129000.0,10.08,10.09,10.07,10.09,129000.0
2014-07-29 10:30:00,10.09,10.09,10.06,10.07,138000.0,10.09,10.09,10.06,10.07,138000.0
2014-07-29 10:40:00,10.07,10.08,10.06,10.06,81000.0,10.07,10.08,10.06,10.06,81000.0
2014-07-29 10:50:00,10.06,10.06,10.04,10.05,160500.0,10.06,10.06,10.04,10.05,160500.0
2014-07-29 11:00:00,10.05,10.05,10.01,10.01,151500.0,10.05,10.05,10.01,10.01,151500.0
2014-07-29 11:10:00,10.02,10.04,10.02,10.03,214500.0,10.02,10.04,10.02,10.03,214500.0
2014-07-29 11:20:00,10.03,10.04,10.02,10.02,177000.0,10.03,10.04,10.02,10.02,177000.0
2014-07-29 11:30:00,10.02,10.03,10.01,10.02,189000.0,10.02,10.03,10.01,10.02,189000.0
2014-07-29 11:40:00,10.02,10.04,10.02,10.04,189000.0,10.02,10.04,10.02,10.04,189000.0
2014-07-29 11:50:00,10.04,10.04,10.02,10.03,129000.0,10.04,10.04,10.02,10.03,129000.0
2014-07-29 12:00:00,10.03,10.04,10.03,10.03,90000.0,10.03,10.04,10.03,10.03,90000.0
2014-07-29 12:10:00,10.03,10.05,10.03,10.04,90000.0,10.03,10.05,10.03,10.04,90000.0
2014-07-29 12:20:00,10.04,10.06,10.04,10.05,103500.0,10.04,10.06,10.04,10.05,103500.0
2014-07-29 12:30:00,10.05,10.06,10.05,10.06,57000.0,10.05,10.06,10.05,10.06,57000.0
2014-07-29 12:40:00,10.06,10.07,10.05,10.06,123000.0,10.06,10.07,10.05,10.06,123000.0
2014-07-29 12:50:00,10.06,10.07,10.05,10.06,144000.0,10.06,10.07,10.05,10.06,144000.0
2014-07-29 13:00:00,10.06,10.07,10.06,10.06,82500.0,10.06,10.07,10.06,10.06,82500.0
2014-07-29 13:10:00,10.07,10.07,10.06,10.07,112500.0,10.07,10.07,10.06,10.07,112500.0
2014-07-29 13:20:00,10.07,10.08,10.07,10.07,96000.0,10.07,10.08,10.07,10.07,96000.0
2014-07-29 13:30:00,10.07,10.08,10.07,10.07,141000.0,10.07,10.08,10.07,10.07,141000.0
2014-07-29 13:40:00,10.07,10.08,10.07,10.08,193500.0,10.07,10.08,10.07,10.08,193500.0
2014-07-29 13:50:00,10.08,10.08,10.06,10.06,70500.0,10.08,10.08,10.06,10.06,70500.0
2014-07-29 14:00:00,10.06,10.06,10.05,10.05,90000.0,10.06,10.06,10.05,10.05,90000.0
2014-07-29 14:10:00,10.05,10.06,10.05,10.05,280500.0,10.05,10.06,10.05,10.05,280500.0
2014-07-29 14:20:00,10.05,10.05,10.04,10.05,408000.0,10.05,10.05,10.04,10.05,408000.0
2014-07-29 14:30:00,10.05,10.05,10.04,10.04,229500.0,10.05,10.05,10.04,10.04,229500.0
2014-07-29 14:40:00,10.04,10.05,10.04,10.05,214500.0,10.04,10.05,10.04,10.05,214500.0
2014-07-29 14:50:00,10.05,10.05,10.04,10.05,157500.0,10.05,10.05,10.04,10.05,157500.0
2014-07-29 15:00:00,10.05,10.05,10.04,10.05,163500.0,10.05,10.05,10.04,10.05,163500.0
2014-07-29 15:10:00,10.05,10.05,10.04,10.05,217500.0,10.05,10.05,10.04,10.05,217500.0
2014-07-29 15:20:00,10.05,10.05,10.04,10.04,241500.0,10.05,10.05,10.04,10.04,241500.0
2014-07-29 15:30:00,10.04,10.05,10.04,10.04,316500.0,10.04,10.05,10.04,10.04,316500.0
2014-07-29 15:40:00,10.04,10.04,10.02,10.03,399000.0,10.04,10.04,10.02,10.03,399000.0
2014-07-29 15:50:00,10.02,10.02,10.02,10.02,880500.0,10.02,10.02,10.02,10.02,880500.0
2014-07-30 09:30:00,10.06,10.09,10.03,10.07,360000.0,10.06,10.09,10.03,10.07,360000.0
2014-07-30 09:40:00,10.07,10.1,10.06,10.09,237000.0,10.07,10.1,10.06,10.09,237000.0
2014-07-30 09:50:00,10.1,10.13,10.09,10.1,231000.0,10.1,10.13,10.09,10.1,231000.0
2014-07-30 10:00:00,10.1,10.11,10.08,10.09,126000.0,10.1,10.11,10.08,10.09,126000.0
2014-07-30 10:10:00,10.08,10.12,10.08,10.12,160500.0,10.08,10.12,10.08,10.12,160500.0
2014-07-30 10:20:00,10.12,10.13,10.11,10.13,144000.0,10.12,10.13,10.11,10.13,144000.0
2014-07-30 10:30:00,10.13,10.13,10.1,10.11,121500.0,10.13,10.13,10.1,10.11,121500.0
2014-07-30 10:40:00,10.1,10.11,10.08,10.09,130500.0,10.1,10.11,10.08,10.09,130500.0
2014-07-30 10:50:00,10.1,10.12,10.09,10.11,174000.0,10.1,10.12,10.09,10.11,174000.0
2014-07-30 11:00:00,10.11,10.12,10.09,10.1,171000.0,10.11,10.12,10.09,10.1,171000.0
2014-07-30 11:10:00,10.1,10.11,10.09,10.11,126000.0,10.1,10.11,10.09,10.11,126000.0
2014-07-30 11:20:00,10.11,10.12,10.11,10.12,114000.0,10.11,10.12,10.11,10.12,114000.0
2014-07-30 11:30:00,10.11,10.13,10.11,10.12,94500.0,10.11,10.13,10.11,10.12,94500.0
2014-07-30 11:40:00,10.12,10.13,10.11,10.11,90000.0,10.12,10.13,10.11,10.11,90000.0
2014-07-30 11:50:00,10.1,10.1,10.09,10.09,300000.0,10.1,10.1,10.09,10.09,300000.0
2014-07-30 12:00:00,10.09,10.09,10.07,10.07,96000.0,10.09,10.09,10.07,10.07,96000.0
2014-07-30 12:10:00,10.08,10.09,10.08,10.09,111000.0,10.08,10.09,10.08,10.09,111000.0
2014-07-30 12:20:00,10.08,10.1,10.08,10.1,73500.0,10.08,10.1,10.08,10.1,73500.0
2014-07-30 12:30:00,10.1,10.11,10.09,10.11,87000.0,10.1,10.11,10.09,10.11,87000.0
2014-07-30 12:40:00,10.1,10.11,10.1,10.11,69000.0,10.1,10.11,10.1,10.11,69000.0
2014-07-30 12:50:00,10.11,10.12,10.11,10.11,55500.0,10.11,10.12,10.11,10.11,55500.0
2014-07-30 13:00:00,10.11,10.12,10.1,10.1,120000.0,10.11,10.12,10.1,10.1,120000.0
2014-07-30 13:10:00,10.1,10.11,10.09,10.1,40500.0,10.1,10.11,10.09,10.1,40500.0
2014-07-30 13:20:00,10.09,10.11,10.09,10.1,66000.0,10.09,10.11,10.09,10.1,66000.0
2014-07-30 13:30:00,10.1,10.11,10.09,10.11,81000.0,10.1,10.11,10.09,10.11,81000.0
2014-07-30 13:40:00,10.1,10.11,10.1,10.11,64500.0,10.1,10.11,10.1,10.11,64500.0
2014-07-30 13:50:00,10.11,10.12,10.1,10.11,75000.0,10.11,10.12,10.1,10.11,75000.0
2014-07-30 14:00:00,10.11,10.14,10.1,10.13,285000.0,10.11,10.14,10.1,10.13,285000.0
2014-07-30 14:10:00,10.13,10.16,10.13,10.16,142500.0,10.13,10.16,10.13,10.16,142500.0
2014-07-30 14:20:00,10.16,10.16,10.14,10.15,145500.0,10.16,10.16,10.14,10.15,145500.0
2014-07-30 14:30:00,10.15,10.15,10.13,10.14,120000.0,10.15,10.15,10.13,10.14,120000.0
2014-07-30 14:40:00,10.14,10.15,10.13,10.14,270000.0,10.14,10.15,10.13,10.14,270000.0
2014-07-30 14:50:00,10.14,10.15,10.14,10.15,210000.0,10.14,10.15,10.14,10.15,210000.0
2014-07-30 15:00:00,10.15,10.15,10.13,10.14,229500.0,10.15,10.15,10.13,10.14,229500.0
2014-07-30 15:10:00,10.14,10.15,10.13,10.14,234000.0,10.14,10.15,10.13,10.14,234000.0
2014-07-30 15:20:00,10.14,10.15,10.14,10.15,193500.0,10.14,10.15,10.14,10.15,193500.0
2014-07-30 15:30:00,10.15,10.16,10.14,10.15,186000.0,10.15,10.16,10.14,10.15,186000.0
2014-07-30 15:40:00,10.15,10.16,10.15,10.16,381000.0,10.15,10.16,10.15,10.16,381000.0
2014-07-30 15:50:00,10.16,10.17,10.16,10.16,1012500.0,10.16,10.17,10.16,10.16,1012500.0
2014-07-31 09:30:00,10.08,10.15,10.08,10.13,201000.0,10.08,10.15,10.08,10.13,201000.0
2014-07-31 09:40:00,10.13,10.16,10.12,10.14,220500.0,10.13,10.16,10.12,10.14,220500.0
2014-07-31 09:50:00,10.14,10.14,10.1,10.1,277500.0,10.14,10.14,10.1,10.1,277500.0
2014-07-31 10:00:00,10.1,10.14,10.1,10.12,184500.0,10.1,10.14,10.1,10.12,184500.0
2014-07-31 10:10:00,10.13,10.13,10.11,10.13,69000.0,10.13,10.13,10.11,10.13,69000.0
2014-07-31 10:20:00,10.12,10.12,10.1,10.1,139500.0,10.12,10.12,10.1,10.1,139500.0
2014-07-31 10:30:00,10.1,10.1,10.08,10.09,97500.0,10.1,10.1,10.08,10.09,97500.0
2014-07-31 10:40:00,10.1,10.11,10.09,10.11,208500.0,10.1,10.11,10.09,10.11,208500.0
2014-07-31 10:50:00,10.1,10.11,10.08,10.08,322500.0,10.1,10.11,10.08,10.08,322500.0
2014-07-31 11:00:00,10.08,10.1,10.07,10.07,255000.0,10.08,10.1,10.07,10.07,255000.0
2014-07-31 11:10:00,10.07,10.07,10.05,10.05,970500.0,10.07,10.07,10.05,10.05,970500.0
2014-07-31 11:20:00,10.05,10.06,10.04,10.04,522000.0,10.05,10.06,10.04,10.04,522000.0
2014-07-31 11:30:00,10.04,10.04,10.02,10.04,241500.0,10.04,10.04,10.02,10.04,241500.0
2014-07-31 11:40:00,10.05,10.05,10.03,10.03,153000.0,10.05,10.05,10.03,10.03,153000.0
2014-07-31 11:50:00,10.03,10.04,10.01,10.02,145500.0,10.03,10.04,10.01,10.02,145500.0
2014-07-31 12:00:00,10.02,10.03,10.01,10.01,165000.0,10.02,10.03,10.01,10.01,165000.0
2014-07-31 12:10:00,10.01,10.02,10.0,10.01,111000.0,10.01,10.02,10.0,10.01,111000.0
2014-07-31 12:20:00,10.01,10.02,10.0,10.01,178500.0,10.01,10.02,10.0,10.01,178500.0
2014-07-31 12:30:00,10.0,10.01,9.99,10.0,133500.0,10.0,10.01,9.99,10.0,133500.0
2014-07-31 12:40:00,9.99,10.01,9.99,10.01,219000.0,9.99,10.01,9.99,10.01,219000.0
2014-07-31 12:50:00,10.01,10.01,10.0,10.01,274500.0,10.01,10.01,10.0,10.01,274500.0
2014-07-31 13:00:00,10.01,10.01,10.0,10.0,210000.0,10.01,10.01,10.0,10.0,210000.0
2014-07-31 13:10:00,10.0,10.01,10.0,10.01,396000.0,10.0,10.01,10.0,10.01,396000.0
2014-07-31 13:20:00,10.01,10.01,10.0,10.01,117000.0,10.01,10.01,10.0,10.01,117000.0
2014-07-31 13:30:00,10.01,10.01,10.0,10.0,559500.0,10.01,10.01,10.0,10.0,559500.0
2014-07-31 13:40:00,10.0,10.0,9.99,10.0,2199000.0,10.0,10.0,9.99,10.0,2199000.0
2014-07-31 13:50:00,10.0,10.01,9.99,10.01,162000.0,10.0,10.01,9.99,10.01,162000.0
2014-07-31 14:00:00,10.01,10.02,10.01,10.01,154500.0,10.01,10.02,10.01,10.01,154500.0
2014-07-31 14:10:00,10.01,10.01,10.0,10.0,298500.0,10.01,10.01,10.0,10.0,298500.0
2014-07-31 14:20:00,10.0,10.0,9.99,10.0,415500.0,10.0,10.0,9.99,10.0,415500.0
2014-07-31 14:30:00,10.0,10.0,9.99,9.99,225000.0,10.0,10.0,9.99,9.99,225000.0
2014-07-31 14:40:00,9.99,10.01,9.99,10.01,567000.0,9.99,10.01,9.99,10.01,567000.0
2014-07-31 14:50:00,10.01,10.01,10.0,10.0,162000.0,10.01,10.01,10.0,10.0,162000.0
2014-07-31 15:00:00,10.0,10.02,10.0,10.02,183000.0,10.0,10.02,10.0,10.02,183000.0
2014-07-31 15:10:00,10.02,10.02,10.0,10.01,313500.0,10.02,10.02,10.0,10.01,313500.0
2014-07-31 15:20:00,10.01,10.01,10.0,10.01,480000.0,10.01,10.01,10.0,10.01,480000.0
2014-07-31 15:30:00,10.01,10.01,10.0,10.01,399000.0,10.01,10.01,10.0,10.01,399000.0
2014-07-31 15:40:00,10.0,10.01,10.0,10.01,580500.0,10.0,10.01,10.0,10.01,580500.0
2014-07-31 15:50:00,10.01,10.01,10.0,10.0,832500.0,10.01,10.01,10.0,10.0,832500.0
2014-08-01 09:30:00,10.01,10.11,10.01,10.09,579000.0,10.01,10.11,10.01,10.09,579000.0
2014-08-01 09:40:00,10.09,10.13,10.08,10.13,360000.0,10.09,10.13,10.08,10.13,360000.0
2014-08-01 09:50:00,10.13,10.14,10.11,10.11,375000.0,10.13,10.14,10.11,10.11,375000.0
2014-08-01 10:00:00,10.1,10.11,10.06,10.07,141000.0,10.1,10.11,10.06,10.07,141000.0
2014-08-01 10:10:00,10.07,10.07,10.02,10.03,112500.0,10.07,10.07,10.02,10.03,112500.0
2014-08-01 10:20:00,10.03,10.04,10.02,10.03,118500.0,10.03,10.04,10.02,10.03,118500.0
2014-08-01 10:30:00,10.03,10.04,10.01,10.04,111000.0,10.03,10.04,10.01,10.04,111000.0
2014-08-01 10:40:00,10.04,10.04,10.0,10.0,76500.0,10.04,10.04,10.0,10.0,76500.0
2014-08-01 10:50:00,10.0,10.02,10.0,10.01,108000.0,10.0,10.02,10.0,10.01,108000.0
2014-08-01 11:00:00,10.01,10.02,10.0,10.01,177000.0,10.01,10.02,10.0,10.01,177000.0
2014-08-01 11:10:00,10.01,10.02,10.0,10.01,109500.0,10.01,10.02,10.0,10.01,109500.0
2014-08-01 11:20:00,10.0,10.02,10.0,10.02,115500.0,10.0,10.02,10.0,10.02,115500.0
2014-08-01 11:30:00,10.01,10.02,10.0,10.01,157500.0,10.01,10.02,10.0,10.01,157500.0
2014-08-01 11:40:00,10.01,10.01,10.0,10.0,358500.0,10.01,10.01,10.0,10.0,358500.0
2014-08-01 11:50:00,10.0,10.01,10.0,10.0,424500.0,10.0,10.01,10.0,10.0,424500.0
2014-08-01 12:00:00,10.0,10.01,10.0,10.0,705000.0,10.0,10.01,10.0,10.0,705000.0
2014-08-01 12:10:00,10.0,10.02,10.0,10.01,136500.0,10.0,10.02,10.0,10.01,136500.0
2014-08-01 12:20:00,10.01,10.01,10.0,10.0,85500.0,10.01,10.01,10.0,10.0,85500.0
2014-08-01 12:30:00,10.0,10.01,9.99,9.99,205500.0,10.0,10.01,9.99,9.99,205500.0
2014-08-01 12:40:00,9.99,10.01,9.99,10.0,154500.0,9.99,10.01,9.99,10.0,154500.0
2014-08-01 12:50:00,9.99,10.02,9.99,10.01,151500.0,9.99,10.02,9.99,10.01,151500.0
2014-08-01 13:00:00,10.01,10.01,10.0,10.0,105000.0,10.01,10.01,10.0,10.0,105000.0
2014-08-01 13:10:00,10.0,10.01,10.0,10.01,133500.0,10.0,10.01,10.0,10.01,133500.0
2014-08-01 13:20:00,10.01,10.03,10.01,10.03,90000.0,10.01,10.03,10.01,10.03,90000.0
2014-08-01 13:30:00,10.03,10.04,10.02,10.04,87000.0,10.03,10.04,10.02,10.04,87000.0
2014-08-01 13:40:00,10.04,10.05,10.04,10.05,87000.0,10.04,10.05,10.04,10.05,87000.0
2014-08-01 13:50:00,10.05,10.05,10.04,10.05,82500.0,10.05,10.05,10.04,10.05,82500.0
2014-08-01 14:00:00,10.05,10.05,10.04,10.05,85500.0,10.05,10.05,10.04,10.05,85500.0
2014-08-01 14:10:00,10.06,10.06,10.05,10.05,109500.0,10.06,10.06,10.05,10.05,109500.0
2014-08-01 14:20:00,10.05,10.05,10.03,10.03,76500.0,10.05,10.05,10.03,10.03,76500.0
2014-08-01 14:30:00,10.03,10.05,10.03,10.05,94500.0,10.03,10.05,10.03,10.05,94500.0
2014-08-01 14:40:00,10.05,10.05,10.03,10.03,120000.0,10.05,10.05,10.03,10.03,120000.0
2014-08-01 14:50:00,10.03,10.04,10.03,10.03,405000.0,10.03,10.04,10.03,10.03,405000.0
2014-08-01 15:00:00,10.03,10.04,10.02,10.03,139500.0,10.03,10.04,10.02,10.03,139500.0
2014-08-01 15:10:00,10.03,10.04,10.02,10.02,192000.0,10.03,10.04,10.02,10.02,192000.0
2014-08-01 15:20:00,10.02,10.03,10.01,10.01,154500.0,10.02,10.03,10.01,10.01,154500.0
2014-08-01 15:30:00,10.01,10.01,10.0,10.01,165000.0,10.01,10.01,10.0,10.01,165000.0
2014-08-01 15:40:00,10.01,10.01,10.0,10.01,237000.0,10.01,10.01,10.0,10.01,237000.0
2014-08-01 15:50:00,10.01,10.02,10.0,10.01,447000.0,10.01,10.02,10.0,10.01,447000.0
2014-08-04 09:30:00,10.0,10.04,9.99,10.04,214500.0,10.0,10.04,9.99,10.04,214500.0
2014-08-04 09:40:00,10.04,10.09,10.03,10.09,144000.0,10.04,10.09,10.03,10.09,144000.0
2014-08-04 09:50:00,10.09,10.11,10.08,10.09,313500.0,10.09,10.11,10.08,10.09,313500.0
2014-08-04 10:00:00,10.09,10.1,10.06,10.08,186000.0,10.09,10.1,10.06,10.08,186000.0
2014-08-04 10:10:00,10.08,10.08,10.04,10.05,394500.0,10.08,10.08,10.04,10.05,394500.0
2014-08-04 10:20:00,10.05,10.07,10.05,10.06,117000.0,10.05,10.07,10.05,10.06,117000.0
2014-08-04 10:30:00,10.06,10.06,10.05,10.06,204000.0,10.06,10.06,10.05,10.06,204000.0
2014-08-04 10:40:00,10.06,10.06,10.05,10.06,273000.0,10.06,10.06,10.05,10.06,273000.0
2014-08-04 10:50:00,10.05,10.06,10.03,10.04,345000.0,10.05,10.06,10.03,10.04,345000.0
2014-08-04 11:00:00,10.03,10.04,10.01,10.02,159000.0,10.03,10.04,10.01,10.02,159000.0
2014-08-04 11:10:00,10.02,10.03,10.01,10.02,268500.0,10.02,10.03,10.01,10.02,268500.0
2014-08-04 11:20:00,10.01,10.04,10.01,10.04,229500.0,10.01,10.04,10.01,10.04,229500.0
2014-08-04 11:30:00,10.04,10.04,10.02,10.03,207000.0,10.04,10.04,10.02,10.03,207000.0
2014-08-04 11:40:00,10.03,10.03,10.02,10.02,138000.0,10.03,10.03,10.02,10.02,138000.0
2014-08-04 11:50:00,10.02,10.03,10.02,10.02,159000.0,10.02,10.03,10.02,10.02,159000.0
2014-08-04 12:00:00,10.03,10.03,10.02,10.03,130500.0,10.03,10.03,10.02,10.03,130500.0
2014-08-04 12:10:00,10.03,10.04,10.03,10.03,160500.0,10.03,10.04,10.03,10.03,160500.0
2014-08-04 12:20:00,10.03,10.05,10.03,10.04,652500.0,10.03,10.05,10.03,10.04,652500.0
2014-08-04 12:30:00,10.04,10.04,10.03,10.03,139500.0,10.04,10.04,10.03,10.03,139500.0
2014-08-04 12:40:00,10.03,10.04,10.03,10.03,75000.0,10.03,10.04,10.03,10.03,75000.0
2014-08-04 12:50:00,10.03,10.03,10.03,10.03,154500.0,10.03,10.03,10.03,10.03,154500.0
2014-08-04 13:00:00,10.03,10.03,10.02,10.02,126000.0,10.03,10.03,10.02,10.02,126000.0
2014-08-04 13:10:00,10.02,10.02,10.01,10.02,400500.0,10.02,10.02,10.01,10.02,400500.0
2014-08-04 13:20:00,10.02,10.03,10.02,10.02,168000.0,10.02,10.03,10.02,10.02,168000.0
2014-08-04 13:30:00,10.02,10.03,10.02,10.02,235500.0,10.02,10.03,10.02,10.02,235500.0
2014-08-04 13:40:00,10.02,10.04,10.02,10.04,85500.0,10.02,10.04,10.02,10.04,85500.0
2014-08-04 13:50:00,10.04,10.04,10.03,10.03,64500.0,10.04,10.04,10.03,10.03,64500.0
2014-08-04 14:00:00,10.03,10.04,10.03,10.03,117000.0,10.03,10.04,10.03,10.03,117000.0
2014-08-04 14:10:00,10.03,10.04,10.03,10.04,115500.0,10.03,10.04,10.03,10.04,115500.0
2014-08-04 14:20:00,10.04,10.04,10.04,10.04,132000.0,10.04,10.04,10.04,10.04,132000.0
2014-08-04 14:30:00,10.05,10.06,10.04,10.05,99000.0,10.05,10.06,10.04,10.05,99000.0
2014-08-04 14:40:00,10.05,10.07,10.05,10.06,120000.0,10.05,10.07,10.05,10.06,120000.0
2014-08-04 14:50:00,10.06,10.07,10.05,10.06,151500.0,10.06,10.07,10.05,10.06,151500.0
2014-08-04 15:00:00,10.06,10.07,10.06,10.07,126000.0,10.06,10.07,10.06,10.07,126000.0
2014-08-04 15:10:00,10.07,10.08,10.07,10.07,271500.0,10.07,10.08,10.07,10.07,271500.0
2014-08-04 15:20:00,10.07,10.08,10.07,10.08,178500.0,10.07,10.08,10.07,10.08,178500.0
2014-08-04 15:30:00,10.08,10.08,10.07,10.08,198000.0,10.08,10.08,10.07,10.08,198000.0
2014-08-04 15:40:00,10.08,10.09,10.08,10.09,342000.0,10.08,10.09,10.08,10.09,342000.0
2014-08-04 15:50:00,10.09,10.09,10.05,10.05,1012500.0,10.09,10.09,10.05,10.05,1012500.0
2014-08-05 09:30:00,10.02,10.05,9.97,9.99,936000.0,10.02,10.05,9.97,9.99,936000.0
2014-08-05 09:40:00,9.99,10.05,9.99,10.02,190500.0,9.99,10.05,9.99,10.02,190500.0
2014-08-05 09:50:00,10.02,10.05,10.02,10.04,112500.0,10.02,10.05,10.02,10.04,112500.0
2014-08-05 10:00:00,10.04,10.05,10.02,10.03,315000.0,10.04,10.05,10.02,10.03,315000.0
2014-08-05 10:10:00,10.03,10.05,10.02,10.03,222000.0,10.03,10.05,10.02,10.03,222000.0
2014-08-05 10:20:00,10.03,10.06,10.03,10.05,199500.0,10.03,10.06,10.03,10.05,199500.0
2014-08-05 10:30:00,10.05,10.09,10.05,10.07,436500.0,10.05,10.09,10.05,10.07,436500.0
2014-08-05 10:40:00,10.07,10.08,10.06,10.07,118500.0,10.07,10.08,10.06,10.07,118500.0
2014-08-05 10:50:00,10.08,10.08,10.05,10.06,256500.0,10.08,10.08,10.05,10.06,256500.0
2014-08-05 11:00:00,10.06,10.06,10.05,10.06,255000.0,10.06,10.06,10.05,10.06,255000.0
2014-08-05 11:10:00,10.06,10.08,10.06,10.07,205500.0,10.06,10.08,10.06,10.07,205500.0
2014-08-05 11:20:00,10.07,10.08,10.06,10.06,211500.0,10.07,10.08,10.06,10.06,211500.0
2014-08-05 11:30:00,10.06,10.07,10.06,10.06,240000.0,10.06,10.07,10.06,10.06,240000.0
2014-08-05 11:40:00,10.07,10.07,10.06,10.07,160500.0,10.07,10.07,10.06,10.07,160500.0
2014-08-05 11:50:00,10.07,10.08,10.06,10.07,417000.0,10.07,10.08,10.06,10.07,417000.0
2014-08-05 12:00:00,10.06,10.07,10.06,10.06,121500.0,10.06,10.07,10.06,10.06,121500.0
2014-08-05 12:10:00,10.06,10.07,10.06,10.06,168000.0,10.06,10.07,10.06,10.06,168000.0
2014-08-05 12:20:00,10.06,10.06,10.05,10.06,133500.0,10.06,10.06,10.05,10.06,133500.0
2014-08-05 12:30:00,10.06,10.08,10.06,10.07,136500.0,10.06,10.08,10.06,10.07,136500.0
2014-08-05 12:40:00,10.07,10.07,10.05,10.06,421500.0,10.07,10.07,10.05,10.06,421500.0
2014-08-05 12:50:00,10.05,10.06,10.05,10.06,142500.0,10.05,10.06,10.05,10.06,142500.0
2014-08-05 13:00:00,10.06,10.06,10.04,10.05,85500.0,10.06,10.06,10.04,10.05,85500.0
2014-08-05 13:10:00,10.05,10.05,10.04,10.04,94500.0,10.05,10.05,10.04,10.04,94500.0
2014-08-05 13:20:00,10.04,10.05,10.04,10.05,106500.0,10.04,10.05,10.04,10.05,106500.0
2014-08-05 13:30:00,10.05,10.05,10.0,10.0,136500.0,10.05,10.05,10.0,10.0,136500.0
2014-08-05 13:40:00,10.0,10.01,9.99,10.0,327000.0,10.0,10.01,9.99,10.0,327000.0
2014-08-05 13:50:00,10.0,10.01,9.99,10.0,252000.0,10.0,10.01,9.99,10.0,252000.0
2014-08-05 14:00:00,10.0,10.01,9.99,9.99,601500.0,10.0,10.01,9.99,9.99,601500.0
2014-08-05 14:10:00,10.0,10.01,9.99,10.01,234000.0,10.0,10.01,9.99,10.01,234000.0
2014-08-05 14:20:00,10.01,10.02,10.0,10.01,174000.0,10.01,10.02,10.0,10.01,174000.0
2014-08-05 14:30:00,10.01,10.03,10.01,10.02,169500.0,10.01,10.03,10.01,10.02,169500.0
2014-08-05 14:40:00,10.02,10.03,10.02,10.03,147000.0,10.02,10.03,10.02,10.03,147000.0
2014-08-05 14:50:00,10.03,10.03,10.02,10.02,115500.0,10.03,10.03,10.02,10.02,115500.0
2014-08-05 15:00:00,10.02,10.03,10.01,10.01,178500.0,10.02,10.03,10.01,10.01,178500.0
2014-08-05 15:10:00,10.01,10.02,10.0,10.02,207000.0,10.01,10.02,10.0,10.02,207000.0
2014-08-05 15:20:00,10.02,10.02,10.0,10.01,235500.0,10.02,10.02,10.0,10.01,235500.0
2014-08-05 15:30:00,10.0,10.03,10.0,10.02,285000.0,10.0,10.03,10.0,10.02,285000.0
2014-08-05 15:40:00,10.02,10.02,10.01,10.02,496500.0,10.02,10.02,10.01,10.02,496500.0
2014-08-05 15:50:00,10.02,10.02,10.0,10.0,1582500.0,10.02,10.02,10.0,10.0,1582500.0
2014-08-06 09:30:00,9.98,10.06,9.98,10.01,319500.0,9.98,10.06,9.98,10.01,319500.0
2014-08-06 09:40:00,10.01,10.04,10.01,10.02,94500.0,10.01,10.04,10.01,10.02,94500.0
2014-08-06 09:50:00,10.02,10.03,10.0,10.0,93000.0,10.02,10.03,10.0,10.0,93000.0
2014-08-06 10:00:00,10.01,10.03,10.01,10.03,67500.0,10.01,10.03,10.01,10.03,67500.0
2014-08-06 10:10:00,10.03,10.03,10.01,10.02,147000.0,10.03,10.03,10.01,10.02,147000.0
2014-08-06 10:20:00,10.02,10.03,10.0,10.03,501000.0,10.02,10.03,10.0,10.03,501000.0
2014-08-06 10:30:00,10.03,10.03,10.02,10.02,136500.0,10.03,10.03,10.02,10.02,136500.0
2014-08-06 10:40:00,10.02,10.02,10.0,10.02,285000.0,10.02,10.02,10.0,10.02,285000.0
2014-08-06 10:50:00,10.01,10.03,10.01,10.03,202500.0,10.01,10.03,10.01,10.03,202500.0
2014-08-06 11:00:00,10.03,10.03,10.02,10.02,234000.0,10.03,10.03,10.02,10.02,234000.0
2014-08-06 11:10:00,10.02,10.03,10.02,10.02,327000.0,10.02,10.03,10.02,10.02,327000.0
2014-08-06 11:20:00,10.02,10.02,10.01,10.01,414000.0,10.02,10.02,10.01,10.01,414000.0
2014-08-06 11:30:00,10.02,10.05,10.02,10.04,117000.0,10.02,10.05,10.02,10.04,117000.0
2014-08-06 11:40:00,10.04,10.05,10.02,10.03,123000.0,10.04,10.05,10.02,10.03,123000.0
2014-08-06 11:50:00,10.04,10.04,10.03,10.04,109500.0,10.04,10.04,10.03,10.04,109500.0
2014-08-06 12:00:00,10.04,10.05,10.03,10.05,90000.0,10.04,10.05,10.03,10.05,90000.0
2014-08-06 12:10:00,10.03,10.04,10.03,10.03,112500.0,10.03,10.04,10.03,10.03,112500.0
2014-08-06 12:20:00,10.02,10.03,10.02,10.02,85500.0,10.02,10.03,10.02,10.02,85500.0
2014-08-06 12:30:00,10.03,10.04,10.03,10.03,97500.0,10.03,10.04,10.03,10.03,97500.0
2014-08-06 12:40:00,10.03,10.05,10.03,10.03,379500.0,10.03,10.05,10.03,10.03,379500.0
2014-08-06 12:50:00,10.03,10.04,10.03,10.03,88500.0,10.03,10.04,10.03,10.03,88500.0
2014-08-06 13:00:00,10.03,10.03,10.02,10.02,37500.0,10.03,10.03,10.02,10.02,37500.0
2014-08-06 13:10:00,10.02,10.03,10.02,10.03,103500.0,10.02,10.03,10.02,10.03,103500.0
2014-08-06 13:20:00,10.03,10.04,10.03,10.03,85500.0,10.03,10.04,10.03,10.03,85500.0
2014-08-06 13:30:00,10.02,10.03,10.02,10.03,105000.0,10.02,10.03,10.02,10.03,105000.0
2014-08-06 13:40:00,10.03,10.04,10.02,10.02,138000.0,10.03,10.04,10.02,10.02,138000.0
2014-08-06 13:50:00,10.03,10.03,10.01,10.02,216000.0,10.03,10.03,10.01,10.02,216000.0
2014-08-06 14:00:00,10.02,10.03,10.02,10.03,159000.0,10.02,10.03,10.02,10.03,159000.0
2014-08-06 14:10:00,10.03,10.03,10.02,10.03,117000.0,10.03,10.03,10.02,10.03,117000.0
2014-08-06 14:20:00,10.02,10.03,10.02,10.03,183000.0,10.02,10.03,10.02,10.03,183000.0
2014-08-06 14:30:00,10.03,10.03,10.01,10.02,93000.0,10.03,10.03,10.01,10.02,93000.0
2014-08-06 14:40:00,10.02,10.03,10.02,10.03,139500.0,10.02,10.03,10.02,10.03,139500.0
2014-08-06 14:50:00,10.03,10.03,10.02,10.02,129000.0,10.03,10.03,10.02,10.02,129000.0
2014-08-06 15:00:00,10.02,10.03,10.02,10.02,136500.0,10.02,10.03,10.02,10.02,136500.0
2014-08-06 15:10:00,10.02,10.03,10.01,10.03,225000.0,10.02,10.03,10.01,10.03,225000.0
2014-08-06 15:20:00,10.02,10.03,10.02,10.02,180000.0,10.02,10.03,10.02,10.02,180000.0
2014-08-06 15:30:00,10.02,10.02,10.01,10.02,277500.0,10.02,10.02,10.01,10.02,277500.0
2014-08-06 15:40:00,10.02,10.02,10.01,10.01,312000.0,10.02,10.02,10.01,10.01,312000.0
2014-08-06 15:50:00,10.01,10.02,10.0,10.01,897000.0,10.01,10.02,10.0,10.01,897000.0
2014-08-07 09:30:00,10.06,10.07,10.0,10.04,172500.0,10.06,10.07,10.0,10.04,172500.0
2014-08-07 09:40:00,10.02,10.06,10.02,10.03,135000.0,10.02,10.06,10.02,10.03,135000.0
2014-08-07 09:50:00,10.03,10.04,10.02,10.02,73500.0,10.03,10.04,10.02,10.02,73500.0
2014-08-07 10:00:00,10.03,10.05,10.02,10.04,118500.0,10.03,10.05,10.02,10.04,118500.0
2014-08-07 10:10:00,10.03,10.04,10.0,10.0,124500.0,10.03,10.04,10.0,10.0,124500.0
2014-08-07 10:20:00,10.0,10.02,10.0,10.01,126000.0,10.0,10.02,10.0,10.01,126000.0
2014-08-07 10:30:00,10.01,10.02,10.01,10.01,70500.0,10.01,10.02,10.01,10.01,70500.0
2014-08-07 10:40:00,10.01,10.02,9.98,9.98,306000.0,10.01,10.02,9.98,9.98,306000.0
2014-08-07 10:50:00,9.98,9.98,9.95,9.97,142500.0,9.98,9.98,9.95,9.97,142500.0
2014-08-07 11:00:00,9.97,9.97,9.95,9.97,162000.0,9.97,9.97,9.95,9.97,162000.0
2014-08-07 11:10:00,9.96,9.98,9.96,9.98,108000.0,9.96,9.98,9.96,9.98,108000.0
2014-08-07 11:20:00,9.98,10.0,9.98,9.99,66000.0,9.98,10.0,9.98,9.99,66000.0
2014-08-07 11:30:00,9.99,10.0,9.98,10.0,54000.0,9.99,10.0,9.98,10.0,54000.0
2014-08-07 11:40:00,9.99,9.99,9.96,9.97,67500.0,9.99,9.99,9.96,9.97,67500.0
2014-08-07 11:50:00,9.97,9.98,9.97,9.98,48000.0,9.97,9.98,9.97,9.98,48000.0
2014-08-07 12:00:00,9.97,9.99,9.97,9.99,334500.0,9.97,9.99,9.97,9.99,334500.0
2014-08-07 12:10:00,10.0,10.0,9.97,9.97,60000.0,10.0,10.0,9.97,9.97,60000.0
2014-08-07 12:20:00,9.97,9.98,9.96,9.97,78000.0,9.97,9.98,9.96,9.97,78000.0
2014-08-07 12:30:00,9.97,9.97,9.95,9.95,75000.0,9.97,9.97,9.95,9.95,75000.0
2014-08-07 12:40:00,9.95,9.96,9.95,9.96,58500.0,9.95,9.96,9.95,9.96,58500.0
2014-08-07 12:50:00,9.96,9.96,9.94,9.94,81000.0,9.96,9.96,9.94,9.94,81000.0
2014-08-07 13:00:00,9.95,9.96,9.94,9.96,43500.0,9.95,9.96,9.94,9.96,43500.0
2014-08-07 13:10:00,9.96,9.97,9.95,9.96,79500.0,9.96,9.97,9.95,9.96,79500.0
2014-08-07 13:20:00,9.96,9.97,9.96,9.97,37500.0,9.96,9.97,9.96,9.97,37500.0
2014-08-07 13:30:00,9.97,9.98,9.97,9.98,64500.0,9.97,9.98,9.97,9.98,64500.0
2014-08-07 13:40:00,9.98,9.99,9.97,9.97,88500.0,9.98,9.99,9.97,9.97,88500.0
2014-08-07 13:50:00,9.98,9.98,9.96,9.97,67500.0,9.98,9.98,9.96,9.97,67500.0
2014-08-07 14:00:00,9.97,9.97,9.95,9.96,76500.0,9.97,9.97,9.95,9.96,76500.0
2014-08-07 14:10:00,9.97,9.97,9.95,9.95,135000.0,9.97,9.97,9.95,9.95,135000.0
2014-08-07 14:20:00,9.95,9.95,9.94,9.95,55500.0,9.95,9.95,9.94,9.95,55500.0
2014-08-07 14:30:00,9.94,9.95,9.94,9.94,64500.0,9.94,9.95,9.94,9.94,64500.0
2014-08-07 14:40:00,9.94,9.95,9.94,9.95,63000.0,9.94,9.95,9.94,9.95,63000.0
2014-08-07 14:50:00,9.95,9.96,9.94,9.94,90000.0,9.95,9.96,9.94,9.94,90000.0
2014-08-07 15:00:00,9.94,9.96,9.93,9.94,97500.0,9.94,9.96,9.93,9.94,97500.0
2014-08-07 15:10:00,9.94,9.94,9.93,9.93,130500.0,9.94,9.94,9.93,9.93,130500.0
2014-08-07 15:20:00,9.93,9.93,9.92,9.93,118500.0,9.93,9.93,9.92,9.93,118500.0
2014-08-07 15:30:00,9.93,9.93,9.92,9.93,150000.0,9.93,9.93,9.92,9.93,150000.0
2014-08-07 15:40:00,9.94,9.94,9.92,9.92,189000.0,9.94,9.94,9.92,9.92,189000.0
2014-08-07 15:50:00,9.92,9.94,9.92,9.93,511500.0,9.92,9.94,9.92,9.93,511500.0
2014-08-08 09:30:00,9.97,10.0,9.96,9.97,229500.0,9.97,10.0,9.96,9.97,229500.0
2014-08-08 09:40:00,9.96,9.99,9.96,9.99,166500.0,9.96,9.99,9.96,9.99,166500.0
2014-08-08 09:50:00,9.99,10.01,9.98,9.99,88500.0,9.99,10.01,9.98,9.99,88500.0
2014-08-08 10:00:00,9.99,10.01,9.99,9.99,208500.0,9.99,10.01,9.99,9.99,208500.0
2014-08-08 10:10:00,10.0,10.01,9.99,10.0,73500.0,10.0,10.01,9.99,10.0,73500.0
2014-08-08 10:20:00,10.0,10.01,9.99,9.99,100500.0,10.0,10.01,9.99,9.99,100500.0
2014-08-08 10:30:00,9.99,10.0,9.99,10.0,39000.0,9.99,10.0,9.99,10.0,39000.0
2014-08-08 10:40:00,10.0,10.02,10.0,10.0,604500.0,10.0,10.02,10.0,10.0,604500.0
2014-08-08 10:50:00,10.01,10.02,10.0,10.0,37500.0,10.01,10.02,10.0,10.0,37500.0
2014-08-08 11:00:00,10.0,10.02,10.0,10.01,42000.0,10.0,10.02,10.0,10.01,42000.0
2014-08-08 11:10:00,10.01,10.02,10.01,10.02,78000.0,10.01,10.02,10.01,10.02,78000.0
2014-08-08 11:20:00,10.02,10.03,10.02,10.03,39000.0,10.02,10.03,10.02,10.03,39000.0
2014-08-08 11:30:00,10.03,10.04,10.03,10.03,121500.0,10.03,10.04,10.03,10.03,121500.0
2014-08-08 11:40:00,10.03,10.04,10.03,10.03,84000.0,10.03,10.04,10.03,10.03,84000.0
2014-08-08 11:50:00,10.03,10.05,10.03,10.05,91500.0,10.03,10.05,10.03,10.05,91500.0
2014-08-08 12:00:00,10.05,10.06,10.05,10.05,70500.0,10.05,10.06,10.05,10.05,70500.0
2014-08-08 12:10:00,10.05,10.06,10.05,10.06,153000.0,10.05,10.06,10.05,10.06,153000.0
2014-08-08 12:20:00,10.06,10.06,10.05,10.05,72000.0,10.06,10.06,10.05,10.05,72000.0
2014-08-08 12:30:00,10.05,10.06,10.04,10.05,99000.0,10.05,10.06,10.04,10.05,99000.0
2014-08-08 12:40:00,10.05,10.05,10.05,10.05,34500.0,10.05,10.05,10.05,10.05,34500.0
2014-08-08 12:50:00,10.05,10.06,10.05,10.06,271500.0,10.05,10.06,10.05,10.06,271500.0
2014-08-08 13:00:00,10.06,10.08,10.06,10.08,354000.0,10.06,10.08,10.06,10.08,354000.0
2014-08-08 13:10:00,10.08,10.11,10.07,10.11,145500.0,10.08,10.11,10.07,10.11,145500.0
2014-08-08 13:20:00,10.11,10.13,10.11,10.13,108000.0,10.11,10.13,10.11,10.13,108000.0
2014-08-08 13:30:00,10.13,10.13,10.1,10.11,142500.0,10.13,10.13,10.1,10.11,142500.0
2014-08-08 13:40:00,10.11,10.12,10.1,10.1,153000.0,10.11,10.12,10.1,10.1,153000.0
2014-08-08 13:50:00,10.11,10.12,10.1,10.11,151500.0,10.11,10.12,10.1,10.11,151500.0
2014-08-08 14:00:00,10.11,10.13,10.11,10.12,87000.0,10.11,10.13,10.11,10.12,87000.0
2014-08-08 14:10:00,10.12,10.12,10.11,10.12,79500.0,10.12,10.12,10.11,10.12,79500.0
2014-08-08 14:20:00,10.12,10.13,10.12,10.13,108000.0,10.12,10.13,10.12,10.13,108000.0
2014-08-08 14:30:00,10.13,10.14,10.13,10.14,174000.0,10.13,10.14,10.13,10.14,174000.0
2014-08-08 14:40:00,10.15,10.15,10.13,10.14,150000.0,10.15,10.15,10.13,10.14,150000.0
2014-08-08 14:50:00,10.15,10.15,10.14,10.14,106500.0,10.15,10.15,10.14,10.14,106500.0
2014-08-08 15:00:00,10.14,10.15,10.14,10.14,99000.0,10.14,10.15,10.14,10.14,99000.0
2014-08-08 15:10:00,10.14,10.14,10.14,10.14,208500.0,10.14,10.14,10.14,10.14,208500.0
2014-08-08 15:20:00,10.14,10.16,10.14,10.16,181500.0,10.14,10.16,10.14,10.16,181500.0
2014-08-08 15:30:00,10.16,10.16,10.16,10.16,129000.0,10.16,10.16,10.16,10.16,129000.0
2014-08-08 15:40:00,10.16,10.17,10.16,10.16,295500.0,10.16,10.17,10.16,10.16,295500.0
2014-08-08 15:50:00,10.17,10.18,10.16,10.18,1453500.0,10.17,10.18,10.16,10.18,1453500.0
2014-08-11 09:30:00,10.18,10.2,10.17,10.19,355500.0,10.18,10.2,10.17,10.19,355500.0
2014-08-11 09:40:00,10.2,10.21,10.19,10.21,130500.0,10.2,10.21,10.19,10.21,130500.0
2014-08-11 09:50:00,10.21,10.24,10.21,10.23,100500.0,10.21,10.24,10.21,10.23,100500.0
2014-08-11 10:00:00,10.23,10.24,10.21,10.24,321000.0,10.23,10.24,10.21,10.24,321000.0
2014-08-11 10:10:00,10.23,10.24,10.2,10.21,217500.0,10.23,10.24,10.2,10.21,217500.0
2014-08-11 10:20:00,10.21,10.21,10.2,10.2,85500.0,10.21,10.21,10.2,10.2,85500.0
2014-08-11 10:30:00,10.2,10.22,10.2,10.21,49500.0,10.2,10.22,10.2,10.21,49500.0
2014-08-11 10:40:00,10.21,10.21,10.2,10.21,60000.0,10.21,10.21,10.2,10.21,60000.0
2014-08-11 10:50:00,10.22,10.22,10.2,10.21,105000.0,10.22,10.22,10.2,10.21,105000.0
2014-08-11 11:00:00,10.2,10.21,10.2,10.2,94500.0,10.2,10.21,10.2,10.2,94500.0
2014-08-11 11:10:00,10.2,10.22,10.2,10.21,142500.0,10.2,10.22,10.2,10.21,142500.0
2014-08-11 11:20:00,10.21,10.22,10.21,10.22,141000.0,10.21,10.22,10.21,10.22,141000.0
2014-08-11 11:30:00,10.22,10.22,10.21,10.21,82500.0,10.22,10.22,10.21,10.21,82500.0
2014-08-11 11:40:00,10.21,10.22,10.21,10.21,184500.0,10.21,10.22,10.21,10.21,184500.0
2014-08-11 11:50:00,10.21,10.21,10.2,10.2,546000.0,10.21,10.21,10.2,10.2,546000.0
2014-08-11 12:00:00,10.2,10.2,10.2,10.2,225000.0,10.2,10.2,10.2,10.2,225000.0
2014-08-11 12:10:00,10.2,10.21,10.2,10.2,127500.0,10.2,10.21,10.2,10.2,127500.0
2014-08-11 12:20:00,10.2,10.21,10.2,10.2,97500.0,10.2,10.21,10.2,10.2,97500.0
2014-08-11 12:30:00,10.2,10.2,10.19,10.2,157500.0,10.2,10.2,10.19,10.2,157500.0
2014-08-11 12:40:00,10.2,10.2,10.2,10.2,84000.0,10.2,10.2,10.2,10.2,84000.0
2014-08-11 12:50:00,10.2,10.2,10.19,10.2,156000.0,10.2,10.2,10.19,10.2,156000.0
2014-08-11 13:00:00,10.2,10.2,10.2,10.2,91500.0,10.2,10.2,10.2,10.2,91500.0
2014-08-11 13:10:00,10.2,10.2,10.2,10.2,67500.0,10.2,10.2,10.2,10.2,67500.0
2014-08-11 13:20:00,10.2,10.2,10.2,10.2,136500.0,10.2,10.2,10.2,10.2,136500.0
2014-08-11 13:30:00,10.2,10.21,10.2,10.2,159000.0,10.2,10.21,10.2,10.2,159000.0
2014-08-11 13:40:00,10.2,10.2,10.2,10.2,99000.0,10.2,10.2,10.2,10.2,99000.0
2014-08-11 13:50:00,10.2,10.2,10.19,10.2,328500.0,10.2,10.2,10.19,10.2,328500.0
2014-08-11 14:00:00,10.2,10.2,10.19,10.2,136500.0,10.2,10.2,10.19,10.2,136500.0
2014-08-11 14:10:00,10.2,10.2,10.19,10.2,99000.0,10.2,10.2,10.19,10.2,99000.0
2014-08-11 14:20:00,10.2,10.2,10.19,10.19,73500.0,10.2,10.2,10.19,10.19,73500.0
2014-08-11 14:30:00,10.19,10.19,10.18,10.18,148500.0,10.19,10.19,10.18,10.18,148500.0
2014-08-11 14:40:00,10.18,10.2,10.18,10.2,220500.0,10.18,10.2,10.18,10.2,220500.0
2014-08-11 14:50:00,10.2,10.2,10.2,10.2,112500.0,10.2,10.2,10.2,10.2,112500.0
2014-08-11 15:00:00,10.2,10.21,10.2,10.21,174000.0,10.2,10.21,10.2,10.21,174000.0
2014-08-11 15:10:00,10.21,10.24,10.2,10.22,580500.0,10.21,10.24,10.2,10.22,580500.0
2014-08-11 15:20:00,10.22,10.23,10.21,10.21,124500.0,10.22,10.23,10.21,10.21,124500.0
2014-08-11 15:30:00,10.21,10.23,10.21,10.23,267000.0,10.21,10.23,10.21,10.23,267000.0
2014-08-11 15:40:00,10.23,10.23,10.22,10.23,406500.0,10.23,10.23,10.22,10.23,406500.0
2014-08-11 15:50:00,10.23,10.23,10.21,10.21,387000.0,10.23,10.23,10.21,10.21,387000.0
2014-08-12 09:30:00,10.18,10.21,10.16,10.18,162000.0,10.18,10.21,10.16,10.18,162000.0
2014-08-12 09:40:00,10.19,10.19,10.18,10.18,115500.0,10.19,10.19,10.18,10.18,115500.0
2014-08-12 09:50:00,10.19,10.2,10.17,10.18,93000.0,10.19,10.2,10.17,10.18,93000.0
2014-08-12 10:00:00,10.17,10.17,10.14,10.14,115500.0,10.17,10.17,10.14,10.14,115500.0
2014-08-12 10:10:00,10.14,10.15,10.13,10.13,304500.0,10.14,10.15,10.13,10.13,304500.0
2014-08-12 10:20:00,10.14,10.14,10.13,10.14,96000.0,10.14,10.14,10.13,10.14,96000.0
2014-08-12 10:30:00,10.14,10.14,10.12,10.13,84000.0,10.14,10.14,10.12,10.13,84000.0
2014-08-12 10:40:00,10.13,10.13,10.1,10.1,139500.0,10.13,10.13,10.1,10.1,139500.0
2014-08-12 10:50:00,10.1,10.1,10.09,10.09,132000.0,10.1,10.1,10.09,10.09,132000.0
2014-08-12 11:00:00,10.09,10.09,10.06,10.06,166500.0,10.09,10.09,10.06,10.06,166500.0
2014-08-12 11:10:00,10.07,10.09,10.07,10.09,91500.0,10.07,10.09,10.07,10.09,91500.0
2014-08-12 11:20:00,10.08,10.09,10.08,10.08,42000.0,10.08,10.09,10.08,10.08,42000.0
2014-08-12 11:30:00,10.09,10.11,10.09,10.11,72000.0,10.09,10.11,10.09,10.11,72000.0
2014-08-12 11:40:00,10.11,10.11,10.1,10.11,48000.0,10.11,10.11,10.1,10.11,48000.0
2014-08-12 11:50:00,10.11,10.11,10.1,10.11,30000.0,10.11,10.11,10.1,10.11,30000.0
2014-08-12 12:00:00,10.1,10.13,10.1,10.13,109500.0,10.1,10.13,10.1,10.13,109500.0
2014-08-12 12:10:00,10.13,10.13,10.13,10.13,42000.0,10.13,10.13,10.13,10.13,42000.0
2014-08-12 12:20:00,10.13,10.14,10.12,10.13,81000.0,10.13,10.14,10.12,10.13,81000.0
2014-08-12 12:30:00,10.13,10.15,10.13,10.15,37500.0,10.13,10.15,10.13,10.15,37500.0
2014-08-12 12:40:00,10.14,10.15,10.14,10.14,33000.0,10.14,10.15,10.14,10.14,33000.0
2014-08-12 12:50:00,10.14,10.14,10.13,10.14,57000.0,10.14,10.14,10.13,10.14,57000.0
2014-08-12 13:00:00,10.13,10.14,10.13,10.14,43500.0,10.13,10.14,10.13,10.14,43500.0
2014-08-12 13:10:00,10.14,10.14,10.13,10.14,27000.0,10.14,10.14,10.13,10.14,27000.0
2014-08-12 13:20:00,10.14,10.14,10.12,10.12,108000.0,10.14,10.14,10.12,10.12,108000.0
2014-08-12 13:30:00,10.12,10.12,10.11,10.11,64500.0,10.12,10.12,10.11,10.11,64500.0
2014-08-12 13:40:00,10.11,10.11,10.11,10.11,73500.0,10.11,10.11,10.11,10.11,73500.0
2014-08-12 13:50:00,10.11,10.11,10.1,10.1,49500.0,10.11,10.11,10.1,10.1,49500.0
2014-08-12 14:00:00,10.11,10.11,10.1,10.1,79500.0,10.11,10.11,10.1,10.1,79500.0
2014-08-12 14:10:00,10.1,10.1,10.09,10.1,129000.0,10.1,10.1,10.09,10.1,129000.0
2014-08-12 14:20:00,10.11,10.11,10.09,10.1,49500.0,10.11,10.11,10.09,10.1,49500.0
2014-08-12 14:30:00,10.1,10.1,10.08,10.1,220500.0,10.1,10.1,10.08,10.1,220500.0
2014-08-12 14:40:00,10.1,10.12,10.09,10.1,159000.0,10.1,10.12,10.09,10.1,159000.0
2014-08-12 14:50:00,10.1,10.12,10.1,10.11,112500.0,10.1,10.12,10.1,10.11,112500.0
2014-08-12 15:00:00,10.11,10.12,10.11,10.12,79500.0,10.11,10.12,10.11,10.12,79500.0
2014-08-12 15:10:00,10.12,10.14,10.12,10.13,253500.0,10.12,10.14,10.12,10.13,253500.0
2014-08-12 15:20:00,10.13,10.14,10.12,10.13,237000.0,10.13,10.14,10.12,10.13,237000.0
2014-08-12 15:30:00,10.13,10.14,10.13,10.14,154500.0,10.13,10.14,10.13,10.14,154500.0
2014-08-12 15:40:00,10.14,10.15,10.14,10.14,118500.0,10.14,10.15,10.14,10.14,118500.0
2014-08-12 15:50:00,10.14,10.14,10.13,10.13,310500.0,10.14,10.14,10.13,10.13,310500.0
2014-08-13 09:30:00,10.17,10.17,10.09,10.12,445500.0,10.17,10.17,10.09,10.12,445500.0
2014-08-13 09:40:00,10.13,10.13,10.07,10.09,699000.0,10.13,10.13,10.07,10.09,699000.0
2014-08-13 09:50:00,10.09,10.09,10.08,10.09,166500.0,10.09,10.09,10.08,10.09,166500.0
2014-08-13 10:00:00,10.09,10.09,10.08,10.09,213000.0,10.09,10.09,10.08,10.09,213000.0
2014-08-13 10:10:00,10.08,10.09,10.08,10.09,87000.0,10.08,10.09,10.08,10.09,87000.0
2014-08-13 10:20:00,10.09,10.09,10.08,10.08,57000.0,10.09,10.09,10.08,10.08,57000.0
2014-08-13 10:30:00,10.08,10.09,10.07,10.09,93000.0,10.08,10.09,10.07,10.09,93000.0
2014-08-13 10:40:00,10.09,10.09,10.09,10.09,82500.0,10.09,10.09,10.09,10.09,82500.0
2014-08-13 10:50:00,10.09,10.09,10.09,10.09,196500.0,10.09,10.09,10.09,10.09,196500.0
2014-08-13 11:00:00,10.09,10.12,10.09,10.12,399000.0,10.09,10.12,10.09,10.12,399000.0
2014-08-13 11:10:00,10.12,10.12,10.11,10.11,81000.0,10.12,10.12,10.11,10.11,81000.0
2014-08-13 11:20:00,10.11,10.13,10.11,10.13,51000.0,10.11,10.13,10.11,10.13,51000.0
2014-08-13 11:30:00,10.13,10.13,10.12,10.12,64500.0,10.13,10.13,10.12,10.12,64500.0
2014-08-13 11:40:00,10.12,10.13,10.12,10.12,54000.0,10.12,10.13,10.12,10.12,54000.0
2014-08-13 11:50:00,10.12,10.12,10.11,10.11,55500.0,10.12,10.12,10.11,10.11,55500.0
2014-08-13 12:00:00,10.11,10.11,10.08,10.08,118500.0,10.11,10.11,10.08,10.08,118500.0
2014-08-13 12:10:00,10.08,10.08,10.08,10.08,33000.0,10.08,10.08,10.08,10.08,33000.0
2014-08-13 12:20:00,10.09,10.1,10.09,10.1,34500.0,10.09,10.1,10.09,10.1,34500.0
2014-08-13 12:30:00,10.1,10.1,10.09,10.1,34500.0,10.1,10.1,10.09,10.1,34500.0
2014-08-13 12:40:00,10.09,10.11,10.09,10.11,82500.0,10.09,10.11,10.09,10.11,82500.0
2014-08-13 12:50:00,10.11,10.11,10.1,10.1,45000.0,10.11,10.11,10.1,10.1,45000.0
2014-08-13 13:00:00,10.11,10.11,10.1,10.11,40500.0,10.11,10.11,10.1,10.11,40500.0
2014-08-13 13:10:00,10.11,10.11,10.1,10.1,31500.0,10.11,10.11,10.1,10.1,31500.0
2014-08-13 13:20:00,10.09,10.11,10.09,10.1,40500.0,10.09,10.11,10.09,10.1,40500.0
2014-08-13 13:30:00,10.1,10.11,10.09,10.09,90000.0,10.1,10.11,10.09,10.09,90000.0
2014-08-13 13:40:00,10.09,10.1,10.09,10.1,63000.0,10.09,10.1,10.09,10.1,63000.0
2014-08-13 13:50:00,10.1,10.1,10.08,10.08,55500.0,10.1,10.1,10.08,10.08,55500.0
2014-08-13 14:00:00,10.08,10.08,10.07,10.07,52500.0,10.08,10.08,10.07,10.07,52500.0
2014-08-13 14:10:00,10.08,10.08,10.07,10.07,111000.0,10.08,10.08,10.07,10.07,111000.0
2014-08-13 14:20:00,10.07,10.07,10.06,10.07,54000.0,10.07,10.07,10.06,10.07,54000.0
2014-08-13 14:30:00,10.06,10.07,10.06,10.06,72000.0,10.06,10.07,10.06,10.06,72000.0
2014-08-13 14:40:00,10.06,10.06,10.06,10.06,94500.0,10.06,10.06,10.06,10.06,94500.0
2014-08-13 14:50:00,10.06,10.06,10.04,10.04,87000.0,10.06,10.06,10.04,10.04,87000.0
2014-08-13 15:00:00,10.05,10.05,10.04,10.04,147000.0,10.05,10.05,10.04,10.04,147000.0
2014-08-13 15:10:00,10.04,10.05,10.03,10.04,202500.0,10.04,10.05,10.03,10.04,202500.0
2014-08-13 15:20:00,10.04,10.07,10.04,10.06,351000.0,10.04,10.07,10.04,10.06,351000.0
2014-08-13 15:30:00,10.06,10.08,10.06,10.07,384000.0,10.06,10.08,10.06,10.07,384000.0
2014-08-13 15:40:00,10.07,10.07,10.06,10.07,207000.0,10.07,10.07,10.06,10.07,207000.0
2014-08-13 15:50:00,10.07,10.07,10.06,10.07,498000.0,10.07,10.07,10.06,10.07,498000.0
2014-08-14 09:30:00,10.13,10.17,10.1,10.15,570000.0,10.13,10.17,10.1,10.15,570000.0
2014-08-14 09:40:00,10.14,10.16,10.13,10.14,436500.0,10.14,10.16,10.13,10.14,436500.0
2014-08-14 09:50:00,10.14,10.15,10.13,10.13,223500.0,10.14,10.15,10.13,10.13,223500.0
2014-08-14 10:00:00,10.13,10.14,10.12,10.12,190500.0,10.13,10.14,10.12,10.12,190500.0
2014-08-14 10:10:00,10.12,10.14,10.12,10.13,87000.0,10.12,10.14,10.12,10.13,87000.0
2014-08-14 10:20:00,10.13,10.14,10.13,10.14,73500.0,10.13,10.14,10.13,10.14,73500.0
2014-08-14 10:30:00,10.14,10.16,10.14,10.15,204000.0,10.14,10.16,10.14,10.15,204000.0
2014-08-14 10:40:00,10.15,10.15,10.13,10.14,325500.0,10.15,10.15,10.13,10.14,325500.0
2014-08-14 10:50:00,10.14,10.16,10.14,10.16,240000.0,10.14,10.16,10.14,10.16,240000.0
2014-08-14 11:00:00,10.16,10.16,10.15,10.15,547500.0,10.16,10.16,10.15,10.15,547500.0
2014-08-14 11:10:00,10.16,10.16,10.14,10.16,349500.0,10.16,10.16,10.14,10.16,349500.0
2014-08-14 11:20:00,10.16,10.16,10.15,10.16,229500.0,10.16,10.16,10.15,10.16,229500.0
2014-08-14 11:30:00,10.16,10.16,10.16,10.16,87000.0,10.16,10.16,10.16,10.16,87000.0
2014-08-14 11:40:00,10.16,10.17,10.16,10.17,340500.0,10.16,10.17,10.16,10.17,340500.0
2014-08-14 11:50:00,10.17,10.19,10.17,10.18,333000.0,10.17,10.19,10.17,10.18,333000.0
2014-08-14 12:00:00,10.18,10.2,10.18,10.2,114000.0,10.18,10.2,10.18,10.2,114000.0
2014-08-14 12:10:00,10.2,10.2,10.18,10.19,63000.0,10.2,10.2,10.18,10.19,63000.0
2014-08-14 12:20:00,10.18,10.18,10.18,10.18,105000.0,10.18,10.18,10.18,10.18,105000.0
2014-08-14 12:30:00,10.18,10.18,10.18,10.18,60000.0,10.18,10.18,10.18,10.18,60000.0
2014-08-14 12:40:00,10.18,10.18,10.17,10.18,309000.0,10.18,10.18,10.17,10.18,309000.0
2014-08-14 12:50:00,10.18,10.18,10.17,10.18,181500.0,10.18,10.18,10.17,10.18,181500.0
2014-08-14 13:00:00,10.18,10.19,10.18,10.18,189000.0,10.18,10.19,10.18,10.18,189000.0
2014-08-14 13:10:00,10.18,10.2,10.18,10.19,198000.0,10.18,10.2,10.18,10.19,198000.0
2014-08-14 13:20:00,10.18,10.19,10.18,10.18,117000.0,10.18,10.19,10.18,10.18,117000.0
2014-08-14 13:30:00,10.18,10.19,10.18,10.19,54000.0,10.18,10.19,10.18,10.19,54000.0
2014-08-14 13:40:00,10.19,10.2,10.18,10.2,87000.0,10.19,10.2,10.18,10.2,87000.0
2014-08-14 13:50:00,10.19,10.2,10.19,10.19,93000.0,10.19,10.2,10.19,10.19,93000.0
2014-08-14 14:00:00,10.2,10.2,10.19,10.19,114000.0,10.2,10.2,10.19,10.19,114000.0
2014-08-14 14:10:00,10.19,10.2,10.19,10.2,508500.0,10.19,10.2,10.19,10.2,508500.0
2014-08-14 14:20:00,10.2,10.21,10.2,10.2,567000.0,10.2,10.21,10.2,10.2,567000.0
2014-08-14 14:30:00,10.2,10.21,10.2,10.21,175500.0,10.2,10.21,10.2,10.21,175500.0
2014-08-14 14:40:00,10.21,10.23,10.21,10.22,156000.0,10.21,10.23,10.21,10.22,156000.0
2014-08-14 14:50:00,10.23,10.24,10.22,10.24,172500.0,10.23,10.24,10.22,10.24,172500.0
2014-08-14 15:00:00,10.24,10.25,10.24,10.25,225000.0,10.24,10.25,10.24,10.25,225000.0
2014-08-14 15:10:00,10.25,10.26,10.25,10.26,418500.0,10.25,10.26,10.25,10.26,418500.0
2014-08-14 15:20:00,10.26,10.26,10.25,10.26,319500.0,10.26,10.26,10.25,10.26,319500.0
2014-08-14 15:30:00,10.26,10.26,10.24,10.24,370500.0,10.26,10.26,10.24,10.24,370500.0
2014-08-14 15:40:00,10.25,10.26,10.24,10.26,499500.0,10.25,10.26,10.24,10.26,499500.0
2014-08-14 15:50:00,10.26,10.26,10.25,10.26,648000.0,10.26,10.26,10.25,10.26,648000.0
2014-08-15 09:30:00,10.33,10.33,10.25,10.27,1671000.0,10.33,10.33,10.25,10.27,1671000.0
2014-08-15 09:40:00,10.27,10.3,10.27,10.27,357000.0,10.27,10.3,10.27,10.27,357000.0
2014-08-15 09:50:00,10.26,10.28,10.25,10.27,115500.0,10.26,10.28,10.25,10.27,115500.0
2014-08-15 10:00:00,10.27,10.3,10.27,10.29,621000.0,10.27,10.3,10.27,10.29,621000.0
2014-08-15 10:10:00,10.29,10.3,10.29,10.29,132000.0,10.29,10.3,10.29,10.29,132000.0
2014-08-15 10:20:00,10.29,10.29,10.27,10.28,111000.0,10.29,10.29,10.27,10.28,111000.0
2014-08-15 10:30:00,10.28,10.28,10.27,10.28,72000.0,10.28,10.28,10.27,10.28,72000.0
2014-08-15 10:40:00,10.27,10.27,10.24,10.24,136500.0,10.27,10.27,10.24,10.24,136500.0
2014-08-15 10:50:00,10.24,10.24,10.19,10.22,294000.0,10.24,10.24,10.19,10.22,294000.0
2014-08-15 11:00:00,10.21,10.22,10.2,10.21,90000.0,10.21,10.22,10.2,10.21,90000.0
2014-08-15 11:10:00,10.21,10.22,10.2,10.2,121500.0,10.21,10.22,10.2,10.2,121500.0
2014-08-15 11:20:00,10.19,10.2,10.16,10.16,124500.0,10.19,10.2,10.16,10.16,124500.0
2014-08-15 11:30:00,10.17,10.17,10.15,10.17,148500.0,10.17,10.17,10.15,10.17,148500.0
2014-08-15 11:40:00,10.16,10.17,10.15,10.15,69000.0,10.16,10.17,10.15,10.15,69000.0
2014-08-15 11:50:00,10.15,10.15,10.12,10.13,237000.0,10.15,10.15,10.12,10.13,237000.0
2014-08-15 12:00:00,10.12,10.13,10.11,10.13,321000.0,10.12,10.13,10.11,10.13,321000.0
2014-08-15 12:10:00,10.13,10.14,10.13,10.14,192000.0,10.13,10.14,10.13,10.14,192000.0
2014-08-15 12:20:00,10.14,10.15,10.13,10.15,123000.0,10.14,10.15,10.13,10.15,123000.0
2014-08-15 12:30:00,10.15,10.15,10.14,10.15,151500.0,10.15,10.15,10.14,10.15,151500.0
2014-08-15 12:40:00,10.15,10.15,10.14,10.15,57000.0,10.15,10.15,10.14,10.15,57000.0
2014-08-15 12:50:00,10.15,10.15,10.14,10.14,54000.0,10.15,10.15,10.14,10.14,54000.0
2014-08-15 13:00:00,10.14,10.15,10.14,10.14,243000.0,10.14,10.15,10.14,10.14,243000.0
2014-08-15 13:10:00,10.14,10.14,10.13,10.13,114000.0,10.14,10.14,10.13,10.13,114000.0
2014-08-15 13:20:00,10.13,10.13,10.12,10.12,81000.0,10.13,10.13,10.12,10.12,81000.0
2014-08-15 13:30:00,10.12,10.12,10.11,10.11,64500.0,10.12,10.12,10.11,10.11,64500.0
2014-08-15 13:40:00,10.12,10.12,10.11,10.11,79500.0,10.12,10.12,10.11,10.11,79500.0
2014-08-15 13:50:00,10.11,10.12,10.1,10.1,58500.0,10.11,10.12,10.1,10.1,58500.0
2014-08-15 14:00:00,10.1,10.11,10.09,10.09,135000.0,10.1,10.11,10.09,10.09,135000.0
2014-08-15 14:10:00,10.09,10.1,10.09,10.1,123000.0,10.09,10.1,10.09,10.1,123000.0
2014-08-15 14:20:00,10.1,10.13,10.1,10.12,121500.0,10.1,10.13,10.1,10.12,121500.0
2014-08-15 14:30:00,10.12,10.13,10.12,10.13,193500.0,10.12,10.13,10.12,10.13,193500.0
2014-08-15 14:40:00,10.13,10.14,10.13,10.14,91500.0,10.13,10.14,10.13,10.14,91500.0
2014-08-15 14:50:00,10.14,10.14,10.13,10.13,121500.0,10.14,10.14,10.13,10.13,121500.0
2014-08-15 15:00:00,10.13,10.13,10.12,10.13,127500.0,10.13,10.13,10.12,10.13,127500.0
2014-08-15 15:10:00,10.13,10.13,10.12,10.13,115500.0,10.13,10.13,10.12,10.13,115500.0
2014-08-15 15:20:00,10.13,10.13,10.11,10.11,286500.0,10.13,10.13,10.11,10.11,286500.0
2014-08-15 15:30:00,10.11,10.12,10.11,10.12,175500.0,10.11,10.12,10.11,10.12,175500.0
2014-08-15 15:40:00,10.11,10.12,10.11,10.11,189000.0,10.11,10.12,10.11,10.11,189000.0
2014-08-15 15:50:00,10.11,10.14,10.11,10.13,474000.0,10.11,10.14,10.11,10.13,474000.0
2014-08-18 09:30:00,10.32,10.32,10.15,10.15,169500.0,10.32,10.32,10.15,10.15,169500.0
2014-08-18 09:40:00,10.15,10.16,10.15,10.15,76500.0,10.15,10.16,10.15,10.15,76500.0
2014-08-18 09:50:00,10.16,10.19,10.16,10.19,112500.0,10.16,10.19,10.16,10.19,112500.0
2014-08-18 10:00:00,10.19,10.2,10.16,10.16,108000.0,10.19,10.2,10.16,10.16,108000.0
2014-08-18 10:10:00,10.17,10.19,10.16,10.18,75000.0,10.17,10.19,10.16,10.18,75000.0
2014-08-18 10:20:00,10.18,10.19,10.17,10.18,91500.0,10.18,10.19,10.17,10.18,91500.0
2014-08-18 10:30:00,10.18,10.2,10.18,10.19,112500.0,10.18,10.2,10.18,10.19,112500.0
2014-08-18 10:40:00,10.19,10.19,10.18,10.19,138000.0,10.19,10.19,10.18,10.19,138000.0
2014-08-18 10:50:00,10.19,10.2,10.19,10.2,160500.0,10.19,10.2,10.19,10.2,160500.0
2014-08-18 11:00:00,10.2,10.2,10.19,10.2,85500.0,10.2,10.2,10.19,10.2,85500.0
2014-08-18 11:10:00,10.21,10.22,10.21,10.22,82500.0,10.21,10.22,10.21,10.22,82500.0
2014-08-18 11:20:00,10.22,10.23,10.22,10.23,58500.0,10.22,10.23,10.22,10.23,58500.0
2014-08-18 11:30:00,10.23,10.24,10.23,10.24,145500.0,10.23,10.24,10.23,10.24,145500.0
2014-08-18 11:40:00,10.24,10.25,10.22,10.23,220500.0,10.24,10.25,10.22,10.23,220500.0
2014-08-18 11:50:00,10.23,10.24,10.16,10.23,202500.0,10.23,10.24,10.16,10.23,202500.0
2014-08-18 12:00:00,10.23,10.24,10.22,10.22,75000.0,10.23,10.24,10.22,10.22,75000.0
2014-08-18 12:10:00,10.23,10.23,10.22,10.22,211500.0,10.23,10.23,10.22,10.22,211500.0
2014-08-18 12:20:00,10.22,10.23,10.22,10.22,174000.0,10.22,10.23,10.22,10.22,174000.0
2014-08-18 12:30:00,10.23,10.24,10.23,10.23,69000.0,10.23,10.24,10.23,10.23,69000.0
2014-08-18 12:40:00,10.23,10.23,10.22,10.23,33000.0,10.23,10.23,10.22,10.23,33000.0
2014-08-18 12:50:00,10.23,10.24,10.23,10.23,39000.0,10.23,10.24,10.23,10.23,39000.0
2014-08-18 13:00:00,10.23,10.23,10.23,10.23,45000.0,10.23,10.23,10.23,10.23,45000.0
2014-08-18 13:10:00,10.23,10.24,10.23,10.23,25500.0,10.23,10.24,10.23,10.23,25500.0
2014-08-18 13:20:00,10.23,10.23,10.22,10.22,36000.0,10.23,10.23,10.22,10.22,36000.0
2014-08-18 13:30:00,10.23,10.23,10.22,10.22,127500.0,10.23,10.23,10.22,10.22,127500.0
2014-08-18 13:40:00,10.22,10.24,10.22,10.24,88500.0,10.22,10.24,10.22,10.24,88500.0
2014-08-18 13:50:00,10.23,10.24,10.23,10.23,48000.0,10.23,10.24,10.23,10.23,48000.0
2014-08-18 14:00:00,10.23,10.23,10.23,10.23,72000.0,10.23,10.23,10.23,10.23,72000.0
2014-08-18 14:10:00,10.23,10.25,10.23,10.24,57000.0,10.23,10.25,10.23,10.24,57000.0
2014-08-18 14:20:00,10.24,10.24,10.23,10.24,37500.0,10.24,10.24,10.23,10.24,37500.0
2014-08-18 14:30:00,10.24,10.25,10.24,10.24,57000.0,10.24,10.25,10.24,10.24,57000.0
2014-08-18 14:40:00,10.25,10.25,10.24,10.24,66000.0,10.25,10.25,10.24,10.24,66000.0
2014-08-18 14:50:00,10.24,10.25,10.24,10.24,48000.0,10.24,10.25,10.24,10.24,48000.0
2014-08-18 15:00:00,10.24,10.25,10.24,10.25,99000.0,10.24,10.25,10.24,10.25,99000.0
2014-08-18 15:10:00,10.25,10.26,10.25,10.26,181500.0,10.25,10.26,10.25,10.26,181500.0
2014-08-18 15:20:00,10.26,10.26,10.25,10.26,288000.0,10.26,10.26,10.25,10.26,288000.0
2014-08-18 15:30:00,10.26,10.27,10.25,10.26,252000.0,10.26,10.27,10.25,10.26,252000.0
2014-08-18 15:40:00,10.26,10.28,10.26,10.28,345000.0,10.26,10.28,10.26,10.28,345000.0
2014-08-18 15:50:00,10.28,10.28,10.25,10.26,451500.0,10.28,10.28,10.25,10.26,451500.0
2014-08-19 09:30:00,10.26,10.31,10.24,10.27,411000.0,10.26,10.31,10.24,10.27,411000.0
2014-08-19 09:40:00,10.27,10.29,10.27,10.29,87000.0,10.27,10.29,10.27,10.29,87000.0
2014-08-19 09:50:00,10.29,10.29,10.27,10.29,82500.0,10.29,10.29,10.27,10.29,82500.0
2014-08-19 10:00:00,10.29,10.3,10.27,10.28,156000.0,10.29,10.3,10.27,10.28,156000.0
2014-08-19 10:10:00,10.28,10.29,10.28,10.28,31500.0,10.28,10.29,10.28,10.28,31500.0
2014-08-19 10:20:00,10.27,10.27,10.27,10.27,54000.0,10.27,10.27,10.27,10.27,54000.0
2014-08-19 10:30:00,10.27,10.28,10.26,10.27,66000.0,10.27,10.28,10.26,10.27,66000.0
2014-08-19 10:40:00,10.27,10.29,10.27,10.29,51000.0,10.27,10.29,10.27,10.29,51000.0
2014-08-19 10:50:00,10.29,10.3,10.28,10.29,346500.0,10.29,10.3,10.28,10.29,346500.0
2014-08-19 11:00:00,10.3,10.3,10.3,10.3,57000.0,10.3,10.3,10.3,10.3,57000.0
2014-08-19 11:10:00,10.3,10.3,10.29,10.29,43500.0,10.3,10.3,10.29,10.29,43500.0
2014-08-19 11:20:00,10.29,10.29,10.28,10.28,78000.0,10.29,10.29,10.28,10.28,78000.0
2014-08-19 11:30:00,10.28,10.29,10.27,10.29,169500.0,10.28,10.29,10.27,10.29,169500.0
2014-08-19 11:40:00,10.29,10.29,10.28,10.28,30000.0,10.29,10.29,10.28,10.28,30000.0
2014-08-19 11:50:00,10.28,10.29,10.28,10.29,121500.0,10.28,10.29,10.28,10.29,121500.0
2014-08-19 12:00:00,10.29,10.29,10.28,10.28,70500.0,10.29,10.29,10.28,10.28,70500.0
2014-08-19 12:10:00,10.29,10.29,10.29,10.29,31500.0,10.29,10.29,10.29,10.29,31500.0
2014-08-19 12:20:00,10.29,10.29,10.28,10.29,61500.0,10.29,10.29,10.28,10.29,61500.0
2014-08-19 12:30:00,10.29,10.29,10.28,10.28,49500.0,10.29,10.29,10.28,10.28,49500.0
2014-08-19 12:40:00,10.29,10.29,10.29,10.29,72000.0,10.29,10.29,10.29,10.29,72000.0
2014-08-19 12:50:00,10.29,10.29,10.29,10.29,55500.0,10.29,10.29,10.29,10.29,55500.0
2014-08-19 13:00:00,10.29,10.29,10.29,10.29,27000.0,10.29,10.29,10.29,10.29,27000.0
2014-08-19 13:10:00,10.28,10.28,10.27,10.28,55500.0,10.28,10.28,10.27,10.28,55500.0
2014-08-19 13:20:00,10.27,10.28,10.26,10.26,78000.0,10.27,10.28,10.26,10.26,78000.0
2014-08-19 13:30:00,10.26,10.27,10.26,10.26,72000.0,10.26,10.27,10.26,10.26,72000.0
2014-08-19 13:40:00,10.26,10.27,10.26,10.26,45000.0,10.26,10.27,10.26,10.26,45000.0
2014-08-19 13:50:00,10.26,10.26,10.24,10.24,87000.0,10.26,10.26,10.24,10.24,87000.0
2014-08-19 14:00:00,10.25,10.25,10.24,10.25,61500.0,10.25,10.25,10.24,10.25,61500.0
2014-08-19 14:10:00,10.25,10.26,10.24,10.25,84000.0,10.25,10.26,10.24,10.25,84000.0
2014-08-19 14:20:00,10.24,10.27,10.24,10.26,91500.0,10.24,10.27,10.24,10.26,91500.0
2014-08-19 14:30:00,10.27,10.27,10.26,10.26,204000.0,10.27,10.27,10.26,10.26,204000.0
2014-08-19 14:40:00,10.26,10.26,10.26,10.26,96000.0,10.26,10.26,10.26,10.26,96000.0
2014-08-19 14:50:00,10.25,10.27,10.25,10.26,151500.0,10.25,10.27,10.25,10.26,151500.0
2014-08-19 15:00:00,10.26,10.26,10.25,10.25,84000.0,10.26,10.26,10.25,10.25,84000.0
2014-08-19 15:10:00,10.25,10.26,10.24,10.24,84000.0,10.25,10.26,10.24,10.24,84000.0
2014-08-19 15:20:00,10.24,10.25,10.24,10.25,130500.0,10.24,10.25,10.24,10.25,130500.0
2014-08-19 15:30:00,10.26,10.26,10.25,10.25,166500.0,10.26,10.26,10.25,10.25,166500.0
2014-08-19 15:40:00,10.25,10.25,10.24,10.25,115500.0,10.25,10.25,10.24,10.25,115500.0
2014-08-19 15:50:00,10.25,10.26,10.25,10.26,487500.0,10.25,10.26,10.25,10.26,487500.0
2014-08-20 09:30:00,10.24,10.29,10.23,10.27,430500.0,10.24,10.29,10.23,10.27,430500.0
2014-08-20 09:40:00,10.28,10.32,10.27,10.29,651000.0,10.28,10.32,10.27,10.29,651000.0
2014-08-20 09:50:00,10.28,10.29,10.26,10.26,99000.0,10.28,10.29,10.26,10.26,99000.0
2014-08-20 10:00:00,10.26,10.27,10.25,10.25,144000.0,10.26,10.27,10.25,10.25,144000.0
2014-08-20 10:10:00,10.25,10.26,10.24,10.26,169500.0,10.25,10.26,10.24,10.26,169500.0
2014-08-20 10:20:00,10.26,10.26,10.25,10.26,88500.0,10.26,10.26,10.25,10.26,88500.0
2014-08-20 10:30:00,10.26,10.26,10.24,10.24,72000.0,10.26,10.26,10.24,10.24,72000.0
2014-08-20 10:40:00,10.24,10.25,10.22,10.25,133500.0,10.24,10.25,10.22,10.25,133500.0
2014-08-20 10:50:00,10.24,10.25,10.24,10.24,198000.0,10.24,10.25,10.24,10.24,198000.0
2014-08-20 11:00:00,10.25,10.26,10.25,10.26,57000.0,10.25,10.26,10.25,10.26,57000.0
2014-08-20 11:10:00,10.26,10.27,10.26,10.27,46500.0,10.26,10.27,10.26,10.27,46500.0
2014-08-20 11:20:00,10.27,10.28,10.26,10.27,85500.0,10.27,10.28,10.26,10.27,85500.0
2014-08-20 11:30:00,10.28,10.28,10.27,10.27,181500.0,10.28,10.28,10.27,10.27,181500.0
2014-08-20 11:40:00,10.27,10.28,10.27,10.27,79500.0,10.27,10.28,10.27,10.27,79500.0
2014-08-20 11:50:00,10.27,10.29,10.27,10.29,69000.0,10.27,10.29,10.27,10.29,69000.0
2014-08-20 12:00:00,10.29,10.29,10.28,10.29,66000.0,10.29,10.29,10.28,10.29,66000.0
2014-08-20 12:10:00,10.29,10.29,10.27,10.28,25500.0,10.29,10.29,10.27,10.28,25500.0
2014-08-20 12:20:00,10.28,10.28,10.27,10.27,60000.0,10.28,10.28,10.27,10.27,60000.0
2014-08-20 12:30:00,10.27,10.28,10.27,10.27,33000.0,10.27,10.28,10.27,10.27,33000.0
2014-08-20 12:40:00,10.27,10.28,10.27,10.28,33000.0,10.27,10.28,10.27,10.28,33000.0
2014-08-20 12:50:00,10.27,10.27,10.26,10.26,30000.0,10.27,10.27,10.26,10.26,30000.0
2014-08-20 13:00:00,10.26,10.27,10.26,10.27,67500.0,10.26,10.27,10.26,10.27,67500.0
2014-08-20 13:10:00,10.27,10.3,10.27,10.3,79500.0,10.27,10.3,10.27,10.3,79500.0
2014-08-20 13:20:00,10.3,10.3,10.29,10.29,28500.0,10.3,10.3,10.29,10.29,28500.0
2014-08-20 13:30:00,10.29,10.31,10.29,10.31,66000.0,10.29,10.31,10.29,10.31,66000.0
2014-08-20 13:40:00,10.31,10.32,10.31,10.31,42000.0,10.31,10.32,10.31,10.31,42000.0
2014-08-20 13:50:00,10.3,10.31,10.29,10.29,150000.0,10.3,10.31,10.29,10.29,150000.0
2014-08-20 14:00:00,10.29,10.3,10.28,10.29,199500.0,10.29,10.3,10.28,10.29,199500.0
2014-08-20 14:10:00,10.3,10.31,10.28,10.29,114000.0,10.3,10.31,10.28,10.29,114000.0
2014-08-20 14:20:00,10.29,10.3,10.28,10.29,115500.0,10.29,10.3,10.28,10.29,115500.0
2014-08-20 14:30:00,10.29,10.31,10.29,10.31,61500.0,10.29,10.31,10.29,10.31,61500.0
2014-08-20 14:40:00,10.31,10.32,10.31,10.32,70500.0,10.31,10.32,10.31,10.32,70500.0
2014-08-20 14:50:00,10.32,10.33,10.32,10.32,93000.0,10.32,10.33,10.32,10.32,93000.0
2014-08-20 15:00:00,10.33,10.34,10.32,10.34,151500.0,10.33,10.34,10.32,10.34,151500.0
2014-08-20 15:10:00,10.34,10.35,10.34,10.34,259500.0,10.34,10.35,10.34,10.34,259500.0
2014-08-20 15:20:00,10.35,10.35,10.34,10.35,114000.0,10.35,10.35,10.34,10.35,114000.0
2014-08-20 15:30:00,10.35,10.35,10.34,10.34,84000.0,10.35,10.35,10.34,10.34,84000.0
2014-08-20 15:40:00,10.34,10.36,10.34,10.35,93000.0,10.34,10.36,10.34,10.35,93000.0
2014-08-20 15:50:00,10.35,10.35,10.34,10.34,285000.0,10.35,10.35,10.34,10.34,285000.0
2014-08-21 09:30:00,10.31,10.34,10.28,10.28,198000.0,10.31,10.34,10.28,10.28,198000.0
2014-08-21 09:40:00,10.28,10.3,10.25,10.3,192000.0,10.28,10.3,10.25,10.3,192000.0
2014-08-21 09:50:00,10.29,10.31,10.29,10.3,121500.0,10.29,10.31,10.29,10.3,121500.0
2014-08-21 10:00:00,10.29,10.31,10.29,10.29,163500.0,10.29,10.31,10.29,10.29,163500.0
2014-08-21 10:10:00,10.29,10.3,10.29,10.3,198000.0,10.29,10.3,10.29,10.3,198000.0
2014-08-21 10:20:00,10.3,10.3,10.29,10.3,124500.0,10.3,10.3,10.29,10.3,124500.0
2014-08-21 10:30:00,10.29,10.3,10.28,10.28,190500.0,10.29,10.3,10.28,10.28,190500.0
2014-08-21 10:40:00,10.28,10.3,10.28,10.3,132000.0,10.28,10.3,10.28,10.3,132000.0
2014-08-21 10:50:00,10.3,10.36,10.3,10.36,268500.0,10.3,10.36,10.3,10.36,268500.0
2014-08-21 11:00:00,10.36,10.41,10.36,10.41,216000.0,10.36,10.41,10.36,10.41,216000.0
2014-08-21 11:10:00,10.4,10.4,10.35,10.35,85500.0,10.4,10.4,10.35,10.35,85500.0
2014-08-21 11:20:00,10.35,10.35,10.34,10.35,42000.0,10.35,10.35,10.34,10.35,42000.0
2014-08-21 11:30:00,10.35,10.36,10.35,10.36,126000.0,10.35,10.36,10.35,10.36,126000.0
2014-08-21 11:40:00,10.36,10.36,10.35,10.35,111000.0,10.36,10.36,10.35,10.35,111000.0
2014-08-21 11:50:00,10.35,10.36,10.35,10.36,57000.0,10.35,10.36,10.35,10.36,57000.0
2014-08-21 12:00:00,10.36,10.36,10.36,10.36,118500.0,10.36,10.36,10.36,10.36,118500.0
2014-08-21 12:10:00,10.36,10.36,10.36,10.36,39000.0,10.36,10.36,10.36,10.36,39000.0
2014-08-21 12:20:00,10.36,10.36,10.35,10.35,55500.0,10.36,10.36,10.35,10.35,55500.0
2014-08-21 12:30:00,10.35,10.35,10.34,10.35,37500.0,10.35,10.35,10.34,10.35,37500.0
2014-08-21 12:40:00,10.34,10.34,10.34,10.34,33000.0,10.34,10.34,10.34,10.34,33000.0
2014-08-21 12:50:00,10.34,10.34,10.32,10.33,64500.0,10.34,10.34,10.32,10.33,64500.0
2014-08-21 13:00:00,10.33,10.34,10.33,10.33,127500.0,10.33,10.34,10.33,10.33,127500.0
2014-08-21 13:10:00,10.33,10.34,10.33,10.34,48000.0,10.33,10.34,10.33,10.34,48000.0
2014-08-21 13:20:00,10.35,10.35,10.34,10.34,19500.0,10.35,10.35,10.34,10.34,19500.0
2014-08-21 13:30:00,10.34,10.35,10.34,10.34,34500.0,10.34,10.35,10.34,10.34,34500.0
2014-08-21 13:40:00,10.34,10.34,10.34,10.34,27000.0,10.34,10.34,10.34,10.34,27000.0
2014-08-21 13:50:00,10.34,10.34,10.33,10.33,49500.0,10.34,10.34,10.33,10.33,49500.0
2014-08-21 14:00:00,10.33,10.33,10.32,10.32,37500.0,10.33,10.33,10.32,10.32,37500.0
2014-08-21 14:10:00,10.32,10.32,10.31,10.31,37500.0,10.32,10.32,10.31,10.31,37500.0
2014-08-21 14:20:00,10.31,10.31,10.31,10.31,36000.0,10.31,10.31,10.31,10.31,36000.0
2014-08-21 14:30:00,10.31,10.31,10.3,10.31,57000.0,10.31,10.31,10.3,10.31,57000.0
2014-08-21 14:40:00,10.31,10.31,10.31,10.31,45000.0,10.31,10.31,10.31,10.31,45000.0
2014-08-21 14:50:00,10.31,10.33,10.31,10.33,184500.0,10.31,10.33,10.31,10.33,184500.0
2014-08-21 15:00:00,10.33,10.33,10.31,10.32,97500.0,10.33,10.33,10.31,10.32,97500.0
2014-08-21 15:10:00,10.32,10.33,10.32,10.33,147000.0,10.32,10.33,10.32,10.33,147000.0
2014-08-21 15:20:00,10.33,10.33,10.33,10.33,187500.0,10.33,10.33,10.33,10.33,187500.0
2014-08-21 15:30:00,10.33,10.33,10.33,10.33,192000.0,10.33,10.33,10.33,10.33,192000.0
2014-08-21 15:40:00,10.33,10.33,10.32,10.32,196500.0,10.33,10.33,10.32,10.32,196500.0
2014-08-21 15:50:00,10.32,10.32,10.29,10.3,918000.0,10.32,10.32,10.29,10.3,918000.0
2014-08-22 09:30:00,10.33,10.37,10.29,10.29,268500.0,10.33,10.37,10.29,10.29,268500.0
2014-08-22 09:40:00,10.3,10.31,10.28,10.31,76500.0,10.3,10.31,10.28,10.31,76500.0
2014-08-22 09:50:00,10.31,10.33,10.31,10.33,58500.0,10.31,10.33,10.31,10.33,58500.0
2014-08-22 10:00:00,10.33,10.34,10.31,10.34,58500.0,10.33,10.34,10.31,10.34,58500.0
2014-08-22 10:10:00,10.34,10.34,10.3,10.3,207000.0,10.34,10.34,10.3,10.3,207000.0
2014-08-22 10:20:00,10.3,10.32,10.3,10.32,49500.0,10.3,10.32,10.3,10.32,49500.0
2014-08-22 10:30:00,10.32,10.34,10.31,10.32,96000.0,10.32,10.34,10.31,10.32,96000.0
2014-08-22 10:40:00,10.32,10.34,10.32,10.34,49500.0,10.32,10.34,10.32,10.34,49500.0
2014-08-22 10:50:00,10.34,10.34,10.31,10.31,96000.0,10.34,10.34,10.31,10.31,96000.0
2014-08-22 11:00:00,10.31,10.33,10.3,10.33,67500.0,10.31,10.33,10.3,10.33,67500.0
2014-08-22 11:10:00,10.33,10.33,10.32,10.33,27000.0,10.33,10.33,10.32,10.33,27000.0
2014-08-22 11:20:00,10.32,10.34,10.32,10.34,210000.0,10.32,10.34,10.32,10.34,210000.0
2014-08-22 11:30:00,10.34,10.35,10.34,10.35,46500.0,10.34,10.35,10.34,10.35,46500.0
2014-08-22 11:40:00,10.35,10.36,10.34,10.35,99000.0,10.35,10.36,10.34,10.35,99000.0
2014-08-22 11:50:00,10.36,10.36,10.35,10.35,48000.0,10.36,10.36,10.35,10.35,48000.0
2014-08-22 12:00:00,10.36,10.37,10.35,10.36,39000.0,10.36,10.37,10.35,10.36,39000.0
2014-08-22 12:10:00,10.36,10.36,10.35,10.36,63000.0,10.36,10.36,10.35,10.36,63000.0
2014-08-22 12:20:00,10.36,10.36,10.35,10.36,66000.0,10.36,10.36,10.35,10.36,66000.0
2014-08-22 12:30:00,10.36,10.36,10.36,10.36,75000.0,10.36,10.36,10.36,10.36,75000.0
2014-08-22 12:40:00,10.36,10.36,10.35,10.35,64500.0,10.36,10.36,10.35,10.35,64500.0
2014-08-22 12:50:00,10.35,10.36,10.35,10.35,54000.0,10.35,10.36,10.35,10.35,54000.0
2014-08-22 13:00:00,10.35,10.36,10.35,10.36,46500.0,10.35,10.36,10.35,10.36,46500.0
2014-08-22 13:10:00,10.36,10.37,10.36,10.37,52500.0,10.36,10.37,10.36,10.37,52500.0
2014-08-22 13:20:00,10.37,10.37,10.36,10.37,27000.0,10.37,10.37,10.36,10.37,27000.0
2014-08-22 13:30:00,10.37,10.37,10.36,10.36,54000.0,10.37,10.37,10.36,10.36,54000.0
2014-08-22 13:40:00,10.36,10.37,10.36,10.36,57000.0,10.36,10.37,10.36,10.36,57000.0
2014-08-22 13:50:00,10.37,10.37,10.36,10.36,63000.0,10.37,10.37,10.36,10.36,63000.0
2014-08-22 14:00:00,10.36,10.37,10.36,10.36,42000.0,10.36,10.37,10.36,10.36,42000.0
2014-08-22 14:10:00,10.36,10.36,10.36,10.36,42000.0,10.36,10.36,10.36,10.36,42000.0
2014-08-22 14:20:00,10.36,10.37,10.36,10.36,58500.0,10.36,10.37,10.36,10.36,58500.0
2014-08-22 14:30:00,10.36,10.36,10.35,10.35,79500.0,10.36,10.36,10.35,10.35,79500.0
2014-08-22 14:40:00,10.36,10.37,10.36,10.37,87000.0,10.36,10.37,10.36,10.37,87000.0
2014-08-22 14:50:00,10.37,10.38,10.37,10.38,463500.0,10.37,10.38,10.37,10.38,463500.0
2014-08-22 15:00:00,10.38,10.39,10.38,10.39,237000.0,10.38,10.39,10.38,10.39,237000.0
2014-08-22 15:10:00,10.39,10.4,10.39,10.39,111000.0,10.39,10.4,10.39,10.39,111000.0
2014-08-22 15:20:00,10.39,10.39,10.38,10.38,82500.0,10.39,10.39,10.38,10.38,82500.0
2014-08-22 15:30:00,10.38,10.38,10.37,10.37,160500.0,10.38,10.38,10.37,10.37,160500.0
2014-08-22 15:40:00,10.37,10.37,10.35,10.36,247500.0,10.37,10.37,10.35,10.36,247500.0
2014-08-22 15:50:00,10.36,10.37,10.36,10.36,477000.0,10.36,10.37,10.36,10.36,477000.0
2014-08-25 09:30:00,10.43,10.44,10.37,10.41,253500.0,10.43,10.44,10.37,10.41,253500.0
2014-08-25 09:40:00,10.41,10.42,10.38,10.39,103500.0,10.41,10.42,10.38,10.39,103500.0
2014-08-25 09:50:00,10.39,10.4,10.38,10.38,73500.0,10.39,10.4,10.38,10.38,73500.0
2014-08-25 10:00:00,10.38,10.38,10.37,10.37,81000.0,10.38,10.38,10.37,10.37,81000.0
2014-08-25 10:10:00,10.38,10.4,10.37,10.39,171000.0,10.38,10.4,10.37,10.39,171000.0
2014-08-25 10:20:00,10.4,10.4,10.38,10.4,60000.0,10.4,10.4,10.38,10.4,60000.0
2014-08-25 10:30:00,10.4,10.41,10.37,10.37,348000.0,10.4,10.41,10.37,10.37,348000.0
2014-08-25 10:40:00,10.38,10.39,10.37,10.37,120000.0,10.38,10.39,10.37,10.37,120000.0
2014-08-25 10:50:00,10.37,10.38,10.37,10.37,129000.0,10.37,10.38,10.37,10.37,129000.0
2014-08-25 11:00:00,10.37,10.37,10.37,10.37,70500.0,10.37,10.37,10.37,10.37,70500.0
2014-08-25 11:10:00,10.37,10.38,10.37,10.38,40500.0,10.37,10.38,10.37,10.38,40500.0
2014-08-25 11:20:00,10.38,10.4,10.38,10.4,51000.0,10.38,10.4,10.38,10.4,51000.0
2014-08-25 11:30:00,10.4,10.4,10.38,10.4,313500.0,10.4,10.4,10.38,10.4,313500.0
2014-08-25 11:40:00,10.4,10.43,10.4,10.43,114000.0,10.4,10.43,10.4,10.43,114000.0
2014-08-25 11:50:00,10.43,10.43,10.42,10.43,69000.0,10.43,10.43,10.42,10.43,69000.0
2014-08-25 12:00:00,10.43,10.44,10.42,10.43,268500.0,10.43,10.44,10.42,10.43,268500.0
2014-08-25 12:10:00,10.43,10.44,10.42,10.44,121500.0,10.43,10.44,10.42,10.44,121500.0
2014-08-25 12:20:00,10.44,10.45,10.42,10.43,162000.0,10.44,10.45,10.42,10.43,162000.0
2014-08-25 12:30:00,10.42,10.43,10.42,10.43,48000.0,10.42,10.43,10.42,10.43,48000.0
2014-08-25 12:40:00,10.43,10.44,10.43,10.43,36000.0,10.43,10.44,10.43,10.43,36000.0
2014-08-25 12:50:00,10.43,10.44,10.43,10.44,45000.0,10.43,10.44,10.43,10.44,45000.0
2014-08-25 13:00:00,10.43,10.43,10.42,10.42,42000.0,10.43,10.43,10.42,10.42,42000.0
2014-08-25 13:10:00,10.42,10.43,10.42,10.43,49500.0,10.42,10.43,10.42,10.43,49500.0
2014-08-25 13:20:00,10.43,10.44,10.43,10.43,34500.0,10.43,10.44,10.43,10.43,34500.0
2014-08-25 13:30:00,10.43,10.44,10.43,10.43,69000.0,10.43,10.44,10.43,10.43,69000.0
2014-08-25 13:40:00,10.43,10.44,10.43,10.43,76500.0,10.43,10.44,10.43,10.43,76500.0
2014-08-25 13:50:00,10.43,10.45,10.43,10.44,58500.0,10.43,10.45,10.43,10.44,58500.0
2014-08-25 14:00:00,10.44,10.45,10.44,10.44,39000.0,10.44,10.45,10.44,10.44,39000.0
2014-08-25 14:10:00,10.44,10.45,10.44,10.44,67500.0,10.44,10.45,10.44,10.44,67500.0
2014-08-25 14:20:00,10.44,10.44,10.44,10.44,64500.0,10.44,10.44,10.44,10.44,64500.0
2014-08-25 14:30:00,10.44,10.44,10.43,10.44,79500.0,10.44,10.44,10.43,10.44,79500.0
2014-08-25 14:40:00,10.44,10.44,10.43,10.44,97500.0,10.44,10.44,10.43,10.44,97500.0
2014-08-25 14:50:00,10.44,10.44,10.43,10.44,84000.0,10.44,10.44,10.43,10.44,84000.0
2014-08-25 15:00:00,10.44,10.45,10.44,10.45,79500.0,10.44,10.45,10.44,10.45,79500.0
2014-08-25 15:10:00,10.45,10.46,10.45,10.45,138000.0,10.45,10.46,10.45,10.45,138000.0
2014-08-25 15:20:00,10.46,10.46,10.45,10.46,169500.0,10.46,10.46,10.45,10.46,169500.0
2014-08-25 15:30:00,10.46,10.47,10.46,10.47,189000.0,10.46,10.47,10.46,10.47,189000.0
2014-08-25 15:40:00,10.47,10.47,10.46,10.47,330000.0,10.47,10.47,10.46,10.47,330000.0
2014-08-25 15:50:00,10.47,10.47,10.46,10.46,733500.0,10.47,10.47,10.46,10.46,733500.0
2014-08-26 09:30:00,10.45,10.45,10.42,10.43,138000.0,10.45,10.45,10.42,10.43,138000.0
2014-08-26 09:40:00,10.43,10.44,10.42,10.44,40500.0,10.43,10.44,10.42,10.44,40500.0
2014-08-26 09:50:00,10.45,10.45,10.43,10.44,141000.0,10.45,10.45,10.43,10.44,141000.0
2014-08-26 10:00:00,10.44,10.44,10.4,10.4,256500.0,10.44,10.44,10.4,10.4,256500.0
2014-08-26 10:10:00,10.41,10.42,10.4,10.4,63000.0,10.41,10.42,10.4,10.4,63000.0
2014-08-26 10:20:00,10.4,10.41,10.39,10.4,69000.0,10.4,10.41,10.39,10.4,69000.0
2014-08-26 10:30:00,10.4,10.41,10.4,10.41,117000.0,10.4,10.41,10.4,10.41,117000.0
2014-08-26 10:40:00,10.41,10.43,10.4,10.42,196500.0,10.41,10.43,10.4,10.42,196500.0
2014-08-26 10:50:00,10.43,10.44,10.41,10.42,334500.0,10.43,10.44,10.41,10.42,334500.0
2014-08-26 11:00:00,10.42,10.43,10.42,10.42,195000.0,10.42,10.43,10.42,10.42,195000.0
2014-08-26 11:10:00,10.42,10.42,10.41,10.41,60000.0,10.42,10.42,10.41,10.41,60000.0
2014-08-26 11:20:00,10.42,10.42,10.4,10.4,114000.0,10.42,10.42,10.4,10.4,114000.0
2014-08-26 11:30:00,10.4,10.41,10.39,10.39,55500.0,10.4,10.41,10.39,10.39,55500.0
2014-08-26 11:40:00,10.39,10.4,10.38,10.39,144000.0,10.39,10.4,10.38,10.39,144000.0
2014-08-26 11:50:00,10.39,10.4,10.39,10.39,78000.0,10.39,10.4,10.39,10.39,78000.0
2014-08-26 12:00:00,10.39,10.4,10.39,10.39,70500.0,10.39,10.4,10.39,10.39,70500.0
2014-08-26 12:10:00,10.39,10.39,10.38,10.38,109500.0,10.39,10.39,10.38,10.38,109500.0
2014-08-26 12:20:00,10.38,10.38,10.37,10.37,66000.0,10.38,10.38,10.37,10.37,66000.0
2014-08-26 12:30:00,10.37,10.38,10.36,10.37,67500.0,10.37,10.38,10.36,10.37,67500.0
2014-08-26 12:40:00,10.37,10.37,10.36,10.36,31500.0,10.37,10.37,10.36,10.36,31500.0
2014-08-26 12:50:00,10.36,10.37,10.36,10.36,43500.0,10.36,10.37,10.36,10.36,43500.0
2014-08-26 13:00:00,10.36,10.37,10.35,10.35,40500.0,10.36,10.37,10.35,10.35,40500.0
2014-08-26 13:10:00,10.35,10.36,10.35,10.35,70500.0,10.35,10.36,10.35,10.35,70500.0
2014-08-26 13:20:00,10.34,10.36,10.33,10.36,103500.0,10.34,10.36,10.33,10.36,103500.0
2014-08-26 13:30:00,10.36,10.37,10.36,10.36,115500.0,10.36,10.37,10.36,10.36,115500.0
2014-08-26 13:40:00,10.36,10.36,10.35,10.35,42000.0,10.36,10.36,10.35,10.35,42000.0
2014-08-26 13:50:00,10.35,10.35,10.34,10.35,81000.0,10.35,10.35,10.34,10.35,81000.0
2014-08-26 14:00:00,10.35,10.35,10.34,10.35,97500.0,10.35,10.35,10.34,10.35,97500.0
2014-08-26 14:10:00,10.35,10.36,10.35,10.35,147000.0,10.35,10.36,10.35,10.35,147000.0
2014-08-26 14:20:00,10.35,10.36,10.35,10.35,85500.0,10.35,10.36,10.35,10.35,85500.0
2014-08-26 14:30:00,10.35,10.36,10.35,10.36,97500.0,10.35,10.36,10.35,10.36,97500.0
2014-08-26 14:40:00,10.35,10.36,10.35,10.36,117000.0,10.35,10.36,10.35,10.36,117000.0
2014-08-26 14:50:00,10.36,10.36,10.35,10.35,163500.0,10.36,10.36,10.35,10.35,163500.0
2014-08-26 15:00:00,10.35,10.35,10.34,10.35,117000.0,10.35,10.35,10.34,10.35,117000.0
2014-08-26 15:10:00,10.35,10.35,10.33,10.33,193500.0,10.35,10.35,10.33,10.33,193500.0
2014-08-26 15:20:00,10.33,10.33,10.32,10.33,117000.0,10.33,10.33,10.32,10.33,117000.0
2014-08-26 15:30:00,10.33,10.34,10.33,10.34,99000.0,10.33,10.34,10.33,10.34,99000.0
2014-08-26 15:40:00,10.34,10.34,10.33,10.33,145500.0,10.34,10.34,10.33,10.33,145500.0
2014-08-26 15:50:00,10.33,10.33,10.32,10.33,283500.0,10.33,10.33,10.32,10.33,283500.0
2014-08-27 09:30:00,10.33,10.36,10.3,10.32,228000.0,10.33,10.36,10.3,10.32,228000.0
2014-08-27 09:40:00,10.32,10.33,10.31,10.32,171000.0,10.32,10.33,10.31,10.32,171000.0
2014-08-27 09:50:00,10.32,10.34,10.32,10.33,66000.0,10.32,10.34,10.32,10.33,66000.0
2014-08-27 10:00:00,10.33,10.36,10.32,10.36,100500.0,10.33,10.36,10.32,10.36,100500.0
2014-08-27 10:10:00,10.36,10.37,10.34,10.36,124500.0,10.36,10.37,10.34,10.36,124500.0
2014-08-27 10:20:00,10.37,10.39,10.36,10.36,363000.0,10.37,10.39,10.36,10.36,363000.0
2014-08-27 10:30:00,10.37,10.37,10.35,10.36,151500.0,10.37,10.37,10.35,10.36,151500.0
2014-08-27 10:40:00,10.36,10.37,10.36,10.37,36000.0,10.36,10.37,10.36,10.37,36000.0
2014-08-27 10:50:00,10.37,10.37,10.36,10.37,22500.0,10.37,10.37,10.36,10.37,22500.0
2014-08-27 11:00:00,10.37,10.38,10.36,10.36,60000.0,10.37,10.38,10.36,10.36,60000.0
2014-08-27 11:10:00,10.36,10.36,10.35,10.35,27000.0,10.36,10.36,10.35,10.35,27000.0
2014-08-27 11:20:00,10.35,10.35,10.34,10.34,34500.0,10.35,10.35,10.34,10.34,34500.0
2014-08-27 11:30:00,10.34,10.35,10.34,10.34,78000.0,10.34,10.35,10.34,10.34,78000.0
2014-08-27 11:40:00,10.35,10.35,10.34,10.35,138000.0,10.35,10.35,10.34,10.35,138000.0
2014-08-27 11:50:00,10.35,10.35,10.35,10.35,48000.0,10.35,10.35,10.35,10.35,48000.0
2014-08-27 12:00:00,10.34,10.35,10.34,10.34,139500.0,10.34,10.35,10.34,10.34,139500.0
2014-08-27 12:10:00,10.34,10.35,10.34,10.34,24000.0,10.34,10.35,10.34,10.34,24000.0
2014-08-27 12:20:00,10.34,10.34,10.33,10.34,22500.0,10.34,10.34,10.33,10.34,22500.0
2014-08-27 12:30:00,10.34,10.34,10.33,10.33,24000.0,10.34,10.34,10.33,10.33,24000.0
2014-08-27 12:40:00,10.33,10.33,10.33,10.33,18000.0,10.33,10.33,10.33,10.33,18000.0
2014-08-27 12:50:00,10.33,10.33,10.33,10.33,19500.0,10.33,10.33,10.33,10.33,19500.0
2014-08-27 13:00:00,10.33,10.33,10.33,10.33,42000.0,10.33,10.33,10.33,10.33,42000.0
2014-08-27 13:10:00,10.33,10.33,10.33,10.33,16500.0,10.33,10.33,10.33,10.33,16500.0
2014-08-27 13:20:00,10.33,10.33,10.33,10.33,22500.0,10.33,10.33,10.33,10.33,22500.0
2014-08-27 13:30:00,10.33,10.33,10.33,10.33,18000.0,10.33,10.33,10.33,10.33,18000.0
2014-08-27 13:40:00,10.33,10.33,10.33,10.33,42000.0,10.33,10.33,10.33,10.33,42000.0
2014-08-27 13:50:00,10.33,10.34,10.33,10.33,45000.0,10.33,10.34,10.33,10.33,45000.0
2014-08-27 14:00:00,10.33,10.33,10.33,10.33,36000.0,10.33,10.33,10.33,10.33,36000.0
2014-08-27 14:10:00,10.33,10.34,10.33,10.33,21000.0,10.33,10.34,10.33,10.33,21000.0
2014-08-27 14:20:00,10.33,10.34,10.33,10.34,36000.0,10.33,10.34,10.33,10.34,36000.0
2014-08-27 14:30:00,10.34,10.35,10.34,10.35,148500.0,10.34,10.35,10.34,10.35,148500.0
2014-08-27 14:40:00,10.35,10.35,10.34,10.34,205500.0,10.35,10.35,10.34,10.34,205500.0
2014-08-27 14:50:00,10.34,10.35,10.34,10.34,43500.0,10.34,10.35,10.34,10.34,43500.0
2014-08-27 15:00:00,10.34,10.35,10.34,10.34,49500.0,10.34,10.35,10.34,10.34,49500.0
2014-08-27 15:10:00,10.34,10.35,10.34,10.35,45000.0,10.34,10.35,10.34,10.35,45000.0
2014-08-27 15:20:00,10.35,10.35,10.34,10.35,69000.0,10.35,10.35,10.34,10.35,69000.0
2014-08-27 15:30:00,10.35,10.35,10.35,10.35,54000.0,10.35,10.35,10.35,10.35,54000.0
2014-08-27 15:40:00,10.35,10.35,10.35,10.35,42000.0,10.35,10.35,10.35,10.35,42000.0
2014-08-27 15:50:00,10.35,10.36,10.35,10.35,235500.0,10.35,10.36,10.35,10.35,235500.0
2014-08-28 09:30:00,10.37,10.37,10.28,10.33,360000.0,10.37,10.37,10.28,10.33,360000.0
2014-08-28 09:40:00,10.33,10.37,10.32,10.37,73500.0,10.33,10.37,10.32,10.37,73500.0
2014-08-28 09:50:00,10.36,10.39,10.36,10.39,117000.0,10.36,10.39,10.36,10.39,117000.0
2014-08-28 10:00:00,10.39,10.41,10.38,10.4,96000.0,10.39,10.41,10.38,10.4,96000.0
2014-08-28 10:10:00,10.4,10.4,10.39,10.4,87000.0,10.4,10.4,10.39,10.4,87000.0
2014-08-28 10:20:00,10.4,10.42,10.4,10.41,78000.0,10.4,10.42,10.4,10.41,78000.0
2014-08-28 10:30:00,10.41,10.42,10.41,10.41,81000.0,10.41,10.42,10.41,10.41,81000.0
2014-08-28 10:40:00,10.41,10.44,10.41,10.44,114000.0,10.41,10.44,10.41,10.44,114000.0
2014-08-28 10:50:00,10.42,10.43,10.42,10.42,61500.0,10.42,10.43,10.42,10.42,61500.0
2014-08-28 11:00:00,10.42,10.43,10.42,10.43,54000.0,10.42,10.43,10.42,10.43,54000.0
2014-08-28 11:10:00,10.43,10.43,10.43,10.43,31500.0,10.43,10.43,10.43,10.43,31500.0
2014-08-28 11:20:00,10.43,10.43,10.42,10.43,37500.0,10.43,10.43,10.42,10.43,37500.0
2014-08-28 11:30:00,10.43,10.43,10.42,10.43,58500.0,10.43,10.43,10.42,10.43,58500.0
2014-08-28 11:40:00,10.43,10.43,10.42,10.42,46500.0,10.43,10.43,10.42,10.42,46500.0
2014-08-28 11:50:00,10.42,10.42,10.42,10.42,37500.0,10.42,10.42,10.42,10.42,37500.0
2014-08-28 12:00:00,10.42,10.42,10.4,10.4,57000.0,10.42,10.42,10.4,10.4,57000.0
2014-08-28 12:10:00,10.41,10.42,10.4,10.42,63000.0,10.41,10.42,10.4,10.42,63000.0
2014-08-28 12:20:00,10.42,10.42,10.41,10.42,33000.0,10.42,10.42,10.41,10.42,33000.0
2014-08-28 12:30:00,10.41,10.42,10.41,10.42,30000.0,10.41,10.42,10.41,10.42,30000.0
2014-08-28 12:40:00,10.42,10.43,10.42,10.42,49500.0,10.42,10.43,10.42,10.42,49500.0
2014-08-28 12:50:00,10.42,10.42,10.42,10.42,24000.0,10.42,10.42,10.42,10.42,24000.0
2014-08-28 13:00:00,10.43,10.44,10.43,10.43,151500.0,10.43,10.44,10.43,10.43,151500.0
2014-08-28 13:10:00,10.44,10.44,10.43,10.43,97500.0,10.44,10.44,10.43,10.43,97500.0
2014-08-28 13:20:00,10.43,10.43,10.43,10.43,81000.0,10.43,10.43,10.43,10.43,81000.0
2014-08-28 13:30:00,10.43,10.43,10.43,10.43,117000.0,10.43,10.43,10.43,10.43,117000.0
2014-08-28 13:40:00,10.43,10.44,10.43,10.44,108000.0,10.43,10.44,10.43,10.44,108000.0
2014-08-28 13:50:00,10.44,10.45,10.44,10.45,75000.0,10.44,10.45,10.44,10.45,75000.0
2014-08-28 14:00:00,10.45,10.46,10.45,10.45,57000.0,10.45,10.46,10.45,10.45,57000.0
2014-08-28 14:10:00,10.45,10.45,10.44,10.45,78000.0,10.45,10.45,10.44,10.45,78000.0
2014-08-28 14:20:00,10.45,10.45,10.44,10.45,39000.0,10.45,10.45,10.44,10.45,39000.0
2014-08-28 14:30:00,10.45,10.46,10.45,10.46,57000.0,10.45,10.46,10.45,10.46,57000.0
2014-08-28 14:40:00,10.46,10.46,10.45,10.45,76500.0,10.46,10.46,10.45,10.45,76500.0
2014-08-28 14:50:00,10.45,10.45,10.43,10.43,361500.0,10.45,10.45,10.43,10.43,361500.0
2014-08-28 15:00:00,10.43,10.44,10.42,10.44,100500.0,10.43,10.44,10.42,10.44,100500.0
2014-08-28 15:10:00,10.44,10.45,10.44,10.45,106500.0,10.44,10.45,10.44,10.45,106500.0
2014-08-28 15:20:00,10.45,10.45,10.44,10.44,90000.0,10.45,10.45,10.44,10.44,90000.0
2014-08-28 15:30:00,10.44,10.44,10.44,10.44,100500.0,10.44,10.44,10.44,10.44,100500.0
2014-08-28 15:40:00,10.44,10.44,10.43,10.43,82500.0,10.44,10.44,10.43,10.43,82500.0
2014-08-28 15:50:00,10.43,10.43,10.42,10.43,327000.0,10.43,10.43,10.42,10.43,327000.0
2014-08-29 09:30:00,10.48,10.48,10.37,10.38,330000.0,10.48,10.48,10.37,10.38,330000.0
2014-08-29 09:40:00,10.38,10.4,10.33,10.34,192000.0,10.38,10.4,10.33,10.34,192000.0
2014-08-29 09:50:00,10.35,10.39,10.34,10.36,222000.0,10.35,10.39,10.34,10.36,222000.0
2014-08-29 10:00:00,10.36,10.37,10.34,10.37,87000.0,10.36,10.37,10.34,10.37,87000.0
2014-08-29 10:10:00,10.36,10.37,10.35,10.36,63000.0,10.36,10.37,10.35,10.36,63000.0
2014-08-29 10:20:00,10.35,10.36,10.34,10.35,243000.0,10.35,10.36,10.34,10.35,243000.0
2014-08-29 10:30:00,10.35,10.35,10.34,10.34,102000.0,10.35,10.35,10.34,10.34,102000.0
2014-08-29 10:40:00,10.34,10.36,10.34,10.36,121500.0,10.34,10.36,10.34,10.36,121500.0
2014-08-29 10:50:00,10.37,10.38,10.36,10.37,130500.0,10.37,10.38,10.36,10.37,130500.0
2014-08-29 11:00:00,10.38,10.38,10.38,10.38,43500.0,10.38,10.38,10.38,10.38,43500.0
2014-08-29 11:10:00,10.38,10.39,10.38,10.38,42000.0,10.38,10.39,10.38,10.38,42000.0
2014-08-29 11:20:00,10.38,10.38,10.36,10.37,45000.0,10.38,10.38,10.36,10.37,45000.0
2014-08-29 11:30:00,10.38,10.39,10.38,10.39,45000.0,10.38,10.39,10.38,10.39,45000.0
2014-08-29 11:40:00,10.39,10.4,10.38,10.4,49500.0,10.39,10.4,10.38,10.4,49500.0
2014-08-29 11:50:00,10.4,10.4,10.39,10.4,105000.0,10.4,10.4,10.39,10.4,105000.0
2014-08-29 12:00:00,10.4,10.4,10.39,10.39,60000.0,10.4,10.4,10.39,10.39,60000.0
2014-08-29 12:10:00,10.39,10.4,10.39,10.4,57000.0,10.39,10.4,10.39,10.4,57000.0
2014-08-29 12:20:00,10.4,10.4,10.39,10.4,52500.0,10.4,10.4,10.39,10.4,52500.0
2014-08-29 12:30:00,10.4,10.4,10.39,10.4,39000.0,10.4,10.4,10.39,10.4,39000.0
2014-08-29 12:40:00,10.4,10.4,10.4,10.4,22500.0,10.4,10.4,10.4,10.4,22500.0
2014-08-29 12:50:00,10.4,10.41,10.4,10.41,133500.0,10.4,10.41,10.4,10.41,133500.0
2014-08-29 13:00:00,10.41,10.42,10.41,10.42,48000.0,10.41,10.42,10.41,10.42,48000.0
2014-08-29 13:10:00,10.42,10.42,10.4,10.41,54000.0,10.42,10.42,10.4,10.41,54000.0
2014-08-29 13:20:00,10.41,10.41,10.4,10.4,54000.0,10.41,10.41,10.4,10.4,54000.0
2014-08-29 13:30:00,10.4,10.41,10.4,10.4,115500.0,10.4,10.41,10.4,10.4,115500.0
2014-08-29 13:40:00,10.4,10.4,10.4,10.4,52500.0,10.4,10.4,10.4,10.4,52500.0
2014-08-29 13:50:00,10.4,10.4,10.4,10.4,48000.0,10.4,10.4,10.4,10.4,48000.0
2014-08-29 14:00:00,10.4,10.41,10.4,10.41,174000.0,10.4,10.41,10.4,10.41,174000.0
2014-08-29 14:10:00,10.41,10.42,10.41,10.42,69000.0,10.41,10.42,10.41,10.42,69000.0
2014-08-29 14:20:00,10.42,10.43,10.42,10.43,45000.0,10.42,10.43,10.42,10.43,45000.0
2014-08-29 14:30:00,10.43,10.43,10.42,10.43,70500.0,10.43,10.43,10.42,10.43,70500.0
2014-08-29 14:40:00,10.43,10.43,10.4,10.41,133500.0,10.43,10.43,10.4,10.41,133500.0
2014-08-29 14:50:00,10.4,10.41,10.4,10.4,171000.0,10.4,10.41,10.4,10.4,171000.0
2014-08-29 15:00:00,10.4,10.41,10.4,10.4,121500.0,10.4,10.41,10.4,10.4,121500.0
2014-08-29 15:10:00,10.4,10.41,10.4,10.41,132000.0,10.4,10.41,10.4,10.41,132000.0
2014-08-29 15:20:00,10.41,10.41,10.4,10.4,96000.0,10.41,10.41,10.4,10.4,96000.0
2014-08-29 15:30:00,10.4,10.41,10.4,10.41,112500.0,10.4,10.41,10.4,10.41,112500.0
2014-08-29 15:40:00,10.41,10.41,10.4,10.4,156000.0,10.41,10.41,10.4,10.4,156000.0
2014-08-29 15:50:00,10.41,10.41,10.39,10.4,322500.0,10.41,10.41,10.39,10.4,322500.0
2014-09-02 09:30:00,10.44,10.53,10.43,10.48,523500.0,10.44,10.53,10.43,10.48,523500.0
2014-09-02 09:40:00,10.49,10.51,10.47,10.5,192000.0,10.49,10.51,10.47,10.5,192000.0
2014-09-02 09:50:00,10.5,10.51,10.49,10.51,115500.0,10.5,10.51,10.49,10.51,115500.0
2014-09-02 10:00:00,10.51,10.52,10.49,10.5,160500.0,10.51,10.52,10.49,10.5,160500.0
2014-09-02 10:10:00,10.5,10.51,10.49,10.51,118500.0,10.5,10.51,10.49,10.51,118500.0
2014-09-02 10:20:00,10.5,10.54,10.5,10.54,189000.0,10.5,10.54,10.5,10.54,189000.0
2014-09-02 10:30:00,10.54,10.54,10.51,10.52,93000.0,10.54,10.54,10.51,10.52,93000.0
2014-09-02 10:40:00,10.51,10.52,10.51,10.51,120000.0,10.51,10.52,10.51,10.51,120000.0
2014-09-02 10:50:00,10.51,10.51,10.51,10.51,55500.0,10.51,10.51,10.51,10.51,55500.0
2014-09-02 11:00:00,10.51,10.51,10.5,10.5,94500.0,10.51,10.51,10.5,10.5,94500.0
2014-09-02 11:10:00,10.5,10.51,10.48,10.49,109500.0,10.5,10.51,10.48,10.49,109500.0
2014-09-02 11:20:00,10.49,10.49,10.48,10.49,43500.0,10.49,10.49,10.48,10.49,43500.0
2014-09-02 11:30:00,10.49,10.49,10.48,10.48,90000.0,10.49,10.49,10.48,10.48,90000.0
2014-09-02 11:40:00,10.48,10.49,10.47,10.47,33000.0,10.48,10.49,10.47,10.47,33000.0
2014-09-02 11:50:00,10.47,10.47,10.45,10.45,55500.0,10.47,10.47,10.45,10.45,55500.0
2014-09-02 12:00:00,10.45,10.46,10.45,10.45,88500.0,10.45,10.46,10.45,10.45,88500.0
2014-09-02 12:10:00,10.45,10.46,10.45,10.46,16500.0,10.45,10.46,10.45,10.46,16500.0
2014-09-02 12:20:00,10.46,10.47,10.46,10.46,21000.0,10.46,10.47,10.46,10.46,21000.0
2014-09-02 12:30:00,10.46,10.46,10.45,10.45,48000.0,10.46,10.46,10.45,10.45,48000.0
2014-09-02 12:40:00,10.46,10.46,10.45,10.45,36000.0,10.46,10.46,10.45,10.45,36000.0
2014-09-02 12:50:00,10.45,10.45,10.44,10.45,18000.0,10.45,10.45,10.44,10.45,18000.0
2014-09-02 13:00:00,10.45,10.45,10.44,10.45,12000.0,10.45,10.45,10.44,10.45,12000.0
2014-09-02 13:10:00,10.46,10.46,10.45,10.46,40500.0,10.46,10.46,10.45,10.46,40500.0
2014-09-02 13:20:00,10.46,10.46,10.45,10.45,37500.0,10.46,10.46,10.45,10.45,37500.0
2014-09-02 13:30:00,10.45,10.46,10.44,10.46,45000.0,10.45,10.46,10.44,10.46,45000.0
2014-09-02 13:40:00,10.46,10.46,10.44,10.45,24000.0,10.46,10.46,10.44,10.45,24000.0
2014-09-02 13:50:00,10.45,10.45,10.44,10.45,37500.0,10.45,10.45,10.44,10.45,37500.0
2014-09-02 14:00:00,10.45,10.46,10.45,10.45,37500.0,10.45,10.46,10.45,10.45,37500.0
2014-09-02 14:10:00,10.45,10.47,10.45,10.47,84000.0,10.45,10.47,10.45,10.47,84000.0
2014-09-02 14:20:00,10.47,10.48,10.47,10.48,39000.0,10.47,10.48,10.47,10.48,39000.0
2014-09-02 14:30:00,10.47,10.48,10.47,10.47,96000.0,10.47,10.48,10.47,10.47,96000.0
2014-09-02 14:40:00,10.47,10.47,10.47,10.47,129000.0,10.47,10.47,10.47,10.47,129000.0
2014-09-02 14:50:00,10.46,10.47,10.46,10.47,97500.0,10.46,10.47,10.46,10.47,97500.0
2014-09-02 15:00:00,10.47,10.47,10.46,10.47,79500.0,10.47,10.47,10.46,10.47,79500.0
2014-09-02 15:10:00,10.47,10.47,10.46,10.47,105000.0,10.47,10.47,10.46,10.47,105000.0
2014-09-02 15:20:00,10.46,10.46,10.45,10.46,102000.0,10.46,10.46,10.45,10.46,102000.0
2014-09-02 15:30:00,10.46,10.46,10.44,10.44,148500.0,10.46,10.46,10.44,10.44,148500.0
2014-09-02 15:40:00,10.44,10.45,10.44,10.44,186000.0,10.44,10.45,10.44,10.44,186000.0
2014-09-02 15:50:00,10.45,10.45,10.43,10.44,429000.0,10.45,10.45,10.43,10.44,429000.0
2014-09-03 09:30:00,10.46,10.49,10.44,10.44,133500.0,10.46,10.49,10.44,10.44,133500.0
2014-09-03 09:40:00,10.45,10.47,10.45,10.47,78000.0,10.45,10.47,10.45,10.47,78000.0
2014-09-03 09:50:00,10.45,10.48,10.45,10.48,40500.0,10.45,10.48,10.45,10.48,40500.0
2014-09-03 10:00:00,10.48,10.48,10.45,10.46,85500.0,10.48,10.48,10.45,10.46,85500.0
2014-09-03 10:10:00,10.46,10.47,10.46,10.47,27000.0,10.46,10.47,10.46,10.47,27000.0
2014-09-03 10:20:00,10.47,10.47,10.45,10.46,66000.0,10.47,10.47,10.45,10.46,66000.0
2014-09-03 10:30:00,10.47,10.48,10.47,10.48,51000.0,10.47,10.48,10.47,10.48,51000.0
2014-09-03 10:40:00,10.48,10.49,10.48,10.49,25500.0,10.48,10.49,10.48,10.49,25500.0
2014-09-03 10:50:00,10.5,10.51,10.5,10.5,94500.0,10.5,10.51,10.5,10.5,94500.0
2014-09-03 11:00:00,10.5,10.51,10.49,10.5,87000.0,10.5,10.51,10.49,10.5,87000.0
2014-09-03 11:10:00,10.5,10.5,10.49,10.5,72000.0,10.5,10.5,10.49,10.5,72000.0
2014-09-03 11:20:00,10.5,10.5,10.48,10.48,102000.0,10.5,10.5,10.48,10.48,102000.0
2014-09-03 11:30:00,10.48,10.5,10.48,10.48,61500.0,10.48,10.5,10.48,10.48,61500.0
2014-09-03 11:40:00,10.48,10.48,10.47,10.48,58500.0,10.48,10.48,10.47,10.48,58500.0
2014-09-03 11:50:00,10.48,10.49,10.46,10.49,114000.0,10.48,10.49,10.46,10.49,114000.0
2014-09-03 12:00:00,10.48,10.49,10.48,10.49,55500.0,10.48,10.49,10.48,10.49,55500.0
2014-09-03 12:10:00,10.49,10.5,10.48,10.48,195000.0,10.49,10.5,10.48,10.48,195000.0
2014-09-03 12:20:00,10.48,10.48,10.48,10.48,72000.0,10.48,10.48,10.48,10.48,72000.0
2014-09-03 12:30:00,10.48,10.49,10.48,10.48,31500.0,10.48,10.49,10.48,10.48,31500.0
2014-09-03 12:40:00,10.48,10.49,10.47,10.47,61500.0,10.48,10.49,10.47,10.47,61500.0
2014-09-03 12:50:00,10.47,10.47,10.46,10.46,67500.0,10.47,10.47,10.46,10.46,67500.0
2014-09-03 13:00:00,10.46,10.47,10.46,10.46,73500.0,10.46,10.47,10.46,10.46,73500.0
2014-09-03 13:10:00,10.46,10.47,10.45,10.46,108000.0,10.46,10.47,10.45,10.46,108000.0
2014-09-03 13:20:00,10.46,10.47,10.46,10.46,36000.0,10.46,10.47,10.46,10.46,36000.0
2014-09-03 13:30:00,10.47,10.47,10.46,10.46,63000.0,10.47,10.47,10.46,10.46,63000.0
2014-09-03 13:40:00,10.46,10.47,10.46,10.47,67500.0,10.46,10.47,10.46,10.47,67500.0
2014-09-03 13:50:00,10.47,10.47,10.46,10.47,61500.0,10.47,10.47,10.46,10.47,61500.0
2014-09-03 14:00:00,10.47,10.47,10.47,10.47,91500.0,10.47,10.47,10.47,10.47,91500.0
2014-09-03 14:10:00,10.47,10.48,10.47,10.48,48000.0,10.47,10.48,10.47,10.48,48000.0
2014-09-03 14:20:00,10.47,10.48,10.47,10.47,45000.0,10.47,10.48,10.47,10.47,45000.0
2014-09-03 14:30:00,10.48,10.48,10.47,10.48,91500.0,10.48,10.48,10.47,10.48,91500.0
2014-09-03 14:40:00,10.48,10.49,10.48,10.48,52500.0,10.48,10.49,10.48,10.48,52500.0
2014-09-03 14:50:00,10.48,10.48,10.47,10.47,55500.0,10.48,10.48,10.47,10.47,55500.0
2014-09-03 15:00:00,10.48,10.48,10.47,10.48,79500.0,10.48,10.48,10.47,10.48,79500.0
2014-09-03 15:10:00,10.48,10.48,10.47,10.48,114000.0,10.48,10.48,10.47,10.48,114000.0
2014-09-03 15:20:00,10.48,10.49,10.47,10.48,226500.0,10.48,10.49,10.47,10.48,226500.0
2014-09-03 15:30:00,10.48,10.48,10.47,10.47,124500.0,10.48,10.48,10.47,10.47,124500.0
2014-09-03 15:40:00,10.47,10.47,10.47,10.47,81000.0,10.47,10.47,10.47,10.47,81000.0
2014-09-03 15:50:00,10.47,10.48,10.46,10.48,343500.0,10.47,10.48,10.46,10.48,343500.0
2014-09-04 09:30:00,10.47,10.54,10.47,10.53,232500.0,10.47,10.54,10.47,10.53,232500.0
2014-09-04 09:40:00,10.52,10.54,10.51,10.53,160500.0,10.52,10.54,10.51,10.53,160500.0
2014-09-04 09:50:00,10.54,10.54,10.5,10.5,78000.0,10.54,10.54,10.5,10.5,78000.0
2014-09-04 10:00:00,10.51,10.53,10.51,10.52,96000.0,10.51,10.53,10.51,10.52,96000.0
2014-09-04 10:10:00,10.52,10.52,10.51,10.51,66000.0,10.52,10.52,10.51,10.51,66000.0
2014-09-04 10:20:00,10.51,10.51,10.5,10.51,67500.0,10.51,10.51,10.5,10.51,67500.0
2014-09-04 10:30:00,10.51,10.52,10.51,10.52,67500.0,10.51,10.52,10.51,10.52,67500.0
2014-09-04 10:40:00,10.53,10.54,10.53,10.54,222000.0,10.53,10.54,10.53,10.54,222000.0
2014-09-04 10:50:00,10.54,10.54,10.53,10.54,54000.0,10.54,10.54,10.53,10.54,54000.0
2014-09-04 11:00:00,10.54,10.55,10.53,10.53,106500.0,10.54,10.55,10.53,10.53,106500.0
2014-09-04 11:10:00,10.53,10.54,10.52,10.53,105000.0,10.53,10.54,10.52,10.53,105000.0
2014-09-04 11:20:00,10.53,10.55,10.53,10.54,123000.0,10.53,10.55,10.53,10.54,123000.0
2014-09-04 11:30:00,10.54,10.54,10.53,10.53,67500.0,10.54,10.54,10.53,10.53,67500.0
2014-09-04 11:40:00,10.53,10.54,10.53,10.54,64500.0,10.53,10.54,10.53,10.54,64500.0
2014-09-04 11:50:00,10.53,10.55,10.53,10.54,79500.0,10.53,10.55,10.53,10.54,79500.0
2014-09-04 12:00:00,10.54,10.55,10.54,10.55,76500.0,10.54,10.55,10.54,10.55,76500.0
2014-09-04 12:10:00,10.55,10.56,10.54,10.56,94500.0,10.55,10.56,10.54,10.56,94500.0
2014-09-04 12:20:00,10.56,10.56,10.53,10.53,55500.0,10.56,10.56,10.53,10.53,55500.0
2014-09-04 12:30:00,10.53,10.54,10.53,10.53,78000.0,10.53,10.54,10.53,10.53,78000.0
2014-09-04 12:40:00,10.53,10.54,10.53,10.53,87000.0,10.53,10.54,10.53,10.53,87000.0
2014-09-04 12:50:00,10.53,10.53,10.52,10.53,78000.0,10.53,10.53,10.52,10.53,78000.0
2014-09-04 13:00:00,10.53,10.53,10.52,10.53,96000.0,10.53,10.53,10.52,10.53,96000.0
2014-09-04 13:10:00,10.53,10.53,10.53,10.53,90000.0,10.53,10.53,10.53,10.53,90000.0
2014-09-04 13:20:00,10.53,10.54,10.53,10.54,76500.0,10.53,10.54,10.53,10.54,76500.0
2014-09-04 13:30:00,10.54,10.54,10.54,10.54,120000.0,10.54,10.54,10.54,10.54,120000.0
2014-09-04 13:40:00,10.54,10.55,10.54,10.54,82500.0,10.54,10.55,10.54,10.54,82500.0
2014-09-04 13:50:00,10.54,10.55,10.54,10.55,124500.0,10.54,10.55,10.54,10.55,124500.0
2014-09-04 14:00:00,10.55,10.55,10.54,10.54,165000.0,10.55,10.55,10.54,10.54,165000.0
2014-09-04 14:10:00,10.54,10.55,10.54,10.55,96000.0,10.54,10.55,10.54,10.55,96000.0
2014-09-04 14:20:00,10.54,10.55,10.53,10.54,315000.0,10.54,10.55,10.53,10.54,315000.0
2014-09-04 14:30:00,10.54,10.54,10.53,10.54,103500.0,10.54,10.54,10.53,10.54,103500.0
2014-09-04 14:40:00,10.54,10.55,10.53,10.53,102000.0,10.54,10.55,10.53,10.53,102000.0
2014-09-04 14:50:00,10.53,10.54,10.52,10.53,208500.0,10.53,10.54,10.52,10.53,208500.0
2014-09-04 15:00:00,10.53,10.53,10.51,10.51,240000.0,10.53,10.53,10.51,10.51,240000.0
2014-09-04 15:10:00,10.51,10.51,10.5,10.5,130500.0,10.51,10.51,10.5,10.5,130500.0
2014-09-04 15:20:00,10.5,10.5,10.49,10.49,111000.0,10.5,10.5,10.49,10.49,111000.0
2014-09-04 15:30:00,10.49,10.5,10.49,10.5,121500.0,10.49,10.5,10.49,10.5,121500.0
2014-09-04 15:40:00,10.49,10.5,10.48,10.49,238500.0,10.49,10.5,10.48,10.49,238500.0
2014-09-04 15:50:00,10.49,10.5,10.49,10.49,243000.0,10.49,10.5,10.49,10.49,243000.0
2014-09-05 09:30:00,10.46,10.53,10.42,10.48,226500.0,10.46,10.53,10.42,10.48,226500.0
2014-09-05 09:40:00,10.48,10.51,10.48,10.51,85500.0,10.48,10.51,10.48,10.51,85500.0
2014-09-05 09:50:00,10.51,10.55,10.51,10.54,133500.0,10.51,10.55,10.51,10.54,133500.0
2014-09-05 10:00:00,10.54,10.55,10.52,10.52,115500.0,10.54,10.55,10.52,10.52,115500.0
2014-09-05 10:10:00,10.52,10.52,10.48,10.5,157500.0,10.52,10.52,10.48,10.5,157500.0
2014-09-05 10:20:00,10.5,10.54,10.5,10.53,213000.0,10.5,10.54,10.5,10.53,213000.0
2014-09-05 10:30:00,10.53,10.53,10.49,10.49,66000.0,10.53,10.53,10.49,10.49,66000.0
2014-09-05 10:40:00,10.49,10.51,10.49,10.5,106500.0,10.49,10.51,10.49,10.5,106500.0
2014-09-05 10:50:00,10.5,10.52,10.5,10.5,39000.0,10.5,10.52,10.5,10.5,39000.0
2014-09-05 11:00:00,10.5,10.52,10.5,10.51,234000.0,10.5,10.52,10.5,10.51,234000.0
2014-09-05 11:10:00,10.51,10.51,10.51,10.51,24000.0,10.51,10.51,10.51,10.51,24000.0
2014-09-05 11:20:00,10.51,10.53,10.51,10.52,57000.0,10.51,10.53,10.51,10.52,57000.0
2014-09-05 11:30:00,10.52,10.54,10.52,10.52,202500.0,10.52,10.54,10.52,10.52,202500.0
2014-09-05 11:40:00,10.52,10.53,10.52,10.52,73500.0,10.52,10.53,10.52,10.52,73500.0
2014-09-05 11:50:00,10.53,10.54,10.53,10.53,48000.0,10.53,10.54,10.53,10.53,48000.0
2014-09-05 12:00:00,10.54,10.54,10.53,10.54,33000.0,10.54,10.54,10.53,10.54,33000.0
2014-09-05 12:10:00,10.54,10.54,10.52,10.52,69000.0,10.54,10.54,10.52,10.52,69000.0
2014-09-05 12:20:00,10.52,10.54,10.52,10.53,52500.0,10.52,10.54,10.52,10.53,52500.0
2014-09-05 12:30:00,10.53,10.54,10.52,10.53,46500.0,10.53,10.54,10.52,10.53,46500.0
2014-09-05 12:40:00,10.53,10.54,10.53,10.54,57000.0,10.53,10.54,10.53,10.54,57000.0
2014-09-05 12:50:00,10.53,10.54,10.53,10.54,127500.0,10.53,10.54,10.53,10.54,127500.0
2014-09-05 13:00:00,10.54,10.56,10.54,10.56,145500.0,10.54,10.56,10.54,10.56,145500.0
2014-09-05 13:10:00,10.56,10.56,10.55,10.56,39000.0,10.56,10.56,10.55,10.56,39000.0
2014-09-05 13:20:00,10.56,10.56,10.55,10.55,82500.0,10.56,10.56,10.55,10.55,82500.0
2014-09-05 13:30:00,10.55,10.56,10.54,10.55,36000.0,10.55,10.56,10.54,10.55,36000.0
2014-09-05 13:40:00,10.54,10.54,10.53,10.53,34500.0,10.54,10.54,10.53,10.53,34500.0
2014-09-05 13:50:00,10.53,10.53,10.52,10.53,28500.0,10.53,10.53,10.52,10.53,28500.0
2014-09-05 14:00:00,10.54,10.54,10.53,10.54,58500.0,10.54,10.54,10.53,10.54,58500.0
2014-09-05 14:10:00,10.54,10.55,10.54,10.55,141000.0,10.54,10.55,10.54,10.55,141000.0
2014-09-05 14:20:00,10.55,10.57,10.55,10.56,76500.0,10.55,10.57,10.55,10.56,76500.0
2014-09-05 14:30:00,10.56,10.57,10.56,10.56,54000.0,10.56,10.57,10.56,10.56,54000.0
2014-09-05 14:40:00,10.56,10.56,10.55,10.56,46500.0,10.56,10.56,10.55,10.56,46500.0
2014-09-05 14:50:00,10.56,10.56,10.55,10.56,82500.0,10.56,10.56,10.55,10.56,82500.0
2014-09-05 15:00:00,10.56,10.57,10.56,10.57,88500.0,10.56,10.57,10.56,10.57,88500.0
2014-09-05 15:10:00,10.57,10.57,10.56,10.57,81000.0,10.57,10.57,10.56,10.57,81000.0
2014-09-05 15:20:00,10.57,10.57,10.56,10.56,93000.0,10.57,10.57,10.56,10.56,93000.0
2014-09-05 15:30:00,10.56,10.56,10.55,10.56,132000.0,10.56,10.56,10.55,10.56,132000.0
2014-09-05 15:40:00,10.56,10.57,10.56,10.56,157500.0,10.56,10.57,10.56,10.56,157500.0
2014-09-05 15:50:00,10.56,10.57,10.56,10.57,405000.0,10.56,10.57,10.56,10.57,405000.0
2014-09-08 09:30:00,10.56,10.56,10.49,10.54,259500.0,10.56,10.56,10.49,10.54,259500.0
2014-09-08 09:40:00,10.56,10.57,10.54,10.54,132000.0,10.56,10.57,10.54,10.54,132000.0
2014-09-08 09:50:00,10.53,10.56,10.53,10.54,214500.0,10.53,10.56,10.53,10.54,214500.0
2014-09-08 10:00:00,10.54,10.54,10.52,10.52,58500.0,10.54,10.54,10.52,10.52,58500.0
2014-09-08 10:10:00,10.52,10.53,10.51,10.53,175500.0,10.52,10.53,10.51,10.53,175500.0
2014-09-08 10:20:00,10.53,10.55,10.52,10.54,264000.0,10.53,10.55,10.52,10.54,264000.0
2014-09-08 10:30:00,10.54,10.55,10.53,10.55,475500.0,10.54,10.55,10.53,10.55,475500.0
2014-09-08 10:40:00,10.55,10.56,10.55,10.55,735000.0,10.55,10.56,10.55,10.55,735000.0
2014-09-08 10:50:00,10.55,10.56,10.55,10.56,336000.0,10.55,10.56,10.55,10.56,336000.0
2014-09-08 11:00:00,10.56,10.57,10.56,10.57,97500.0,10.56,10.57,10.56,10.57,97500.0
2014-09-08 11:10:00,10.57,10.57,10.56,10.57,117000.0,10.57,10.57,10.56,10.57,117000.0
2014-09-08 11:20:00,10.57,10.57,10.55,10.57,171000.0,10.57,10.57,10.55,10.57,171000.0
2014-09-08 11:30:00,10.57,10.58,10.56,10.56,91500.0,10.57,10.58,10.56,10.56,91500.0
2014-09-08 11:40:00,10.56,10.57,10.55,10.55,79500.0,10.56,10.57,10.55,10.55,79500.0
2014-09-08 11:50:00,10.55,10.55,10.55,10.55,79500.0,10.55,10.55,10.55,10.55,79500.0
2014-09-08 12:00:00,10.55,10.55,10.53,10.54,66000.0,10.55,10.55,10.53,10.54,66000.0
2014-09-08 12:10:00,10.54,10.54,10.52,10.54,258000.0,10.54,10.54,10.52,10.54,258000.0
2014-09-08 12:20:00,10.54,10.56,10.54,10.56,151500.0,10.54,10.56,10.54,10.56,151500.0
2014-09-08 12:30:00,10.56,10.56,10.56,10.56,72000.0,10.56,10.56,10.56,10.56,72000.0
2014-09-08 12:40:00,10.56,10.56,10.55,10.56,31500.0,10.56,10.56,10.55,10.56,31500.0
2014-09-08 12:50:00,10.56,10.56,10.55,10.55,88500.0,10.56,10.56,10.55,10.55,88500.0
2014-09-08 13:00:00,10.55,10.56,10.54,10.54,70500.0,10.55,10.56,10.54,10.54,70500.0
2014-09-08 13:10:00,10.54,10.54,10.51,10.52,72000.0,10.54,10.54,10.51,10.52,72000.0
2014-09-08 13:20:00,10.52,10.52,10.51,10.52,54000.0,10.52,10.52,10.51,10.52,54000.0
2014-09-08 13:30:00,10.52,10.52,10.51,10.52,63000.0,10.52,10.52,10.51,10.52,63000.0
2014-09-08 13:40:00,10.52,10.52,10.5,10.51,39000.0,10.52,10.52,10.5,10.51,39000.0
2014-09-08 13:50:00,10.5,10.51,10.5,10.5,51000.0,10.5,10.51,10.5,10.5,51000.0
2014-09-08 14:00:00,10.5,10.51,10.5,10.51,96000.0,10.5,10.51,10.5,10.51,96000.0
2014-09-08 14:10:00,10.51,10.52,10.51,10.52,96000.0,10.51,10.52,10.51,10.52,96000.0
2014-09-08 14:20:00,10.52,10.52,10.51,10.51,42000.0,10.52,10.52,10.51,10.51,42000.0
2014-09-08 14:30:00,10.51,10.52,10.51,10.52,87000.0,10.51,10.52,10.51,10.52,87000.0
2014-09-08 14:40:00,10.52,10.52,10.52,10.52,111000.0,10.52,10.52,10.52,10.52,111000.0
2014-09-08 14:50:00,10.52,10.53,10.52,10.52,87000.0,10.52,10.53,10.52,10.52,87000.0
2014-09-08 15:00:00,10.52,10.53,10.52,10.53,174000.0,10.52,10.53,10.52,10.53,174000.0
2014-09-08 15:10:00,10.54,10.54,10.53,10.54,52500.0,10.54,10.54,10.53,10.54,52500.0
2014-09-08 15:20:00,10.54,10.54,10.54,10.54,132000.0,10.54,10.54,10.54,10.54,132000.0
2014-09-08 15:30:00,10.54,10.54,10.54,10.54,102000.0,10.54,10.54,10.54,10.54,102000.0
2014-09-08 15:40:00,10.54,10.54,10.54,10.54,124500.0,10.54,10.54,10.54,10.54,124500.0
2014-09-08 15:50:00,10.54,10.55,10.54,10.55,453000.0,10.54,10.55,10.54,10.55,453000.0
2014-09-09 09:30:00,10.5,10.54,10.5,10.52,295500.0,10.5,10.54,10.5,10.52,295500.0
2014-09-09 09:40:00,10.53,10.54,10.51,10.54,256500.0,10.53,10.54,10.51,10.54,256500.0
2014-09-09 09:50:00,10.54,10.54,10.52,10.53,352500.0,10.54,10.54,10.52,10.53,352500.0
2014-09-09 10:00:00,10.53,10.54,10.51,10.52,285000.0,10.53,10.54,10.51,10.52,285000.0
2014-09-09 10:10:00,10.53,10.53,10.48,10.49,141000.0,10.53,10.53,10.48,10.49,141000.0
2014-09-09 10:20:00,10.48,10.48,10.47,10.48,84000.0,10.48,10.48,10.47,10.48,84000.0
2014-09-09 10:30:00,10.48,10.48,10.44,10.44,114000.0,10.48,10.48,10.44,10.44,114000.0
2014-09-09 10:40:00,10.44,10.45,10.44,10.45,120000.0,10.44,10.45,10.44,10.45,120000.0
2014-09-09 10:50:00,10.45,10.47,10.44,10.44,157500.0,10.45,10.47,10.44,10.44,157500.0
2014-09-09 11:00:00,10.44,10.44,10.43,10.43,75000.0,10.44,10.44,10.43,10.43,75000.0
2014-09-09 11:10:00,10.44,10.45,10.43,10.44,175500.0,10.44,10.45,10.43,10.44,175500.0
2014-09-09 11:20:00,10.44,10.47,10.44,10.47,100500.0,10.44,10.47,10.44,10.47,100500.0
2014-09-09 11:30:00,10.47,10.47,10.44,10.44,61500.0,10.47,10.47,10.44,10.44,61500.0
2014-09-09 11:40:00,10.45,10.45,10.44,10.44,63000.0,10.45,10.45,10.44,10.44,63000.0
2014-09-09 11:50:00,10.45,10.45,10.43,10.45,40500.0,10.45,10.45,10.43,10.45,40500.0
2014-09-09 12:00:00,10.44,10.45,10.43,10.45,139500.0,10.44,10.45,10.43,10.45,139500.0
2014-09-09 12:10:00,10.44,10.46,10.44,10.46,51000.0,10.44,10.46,10.44,10.46,51000.0
2014-09-09 12:20:00,10.46,10.48,10.46,10.48,100500.0,10.46,10.48,10.46,10.48,100500.0
2014-09-09 12:30:00,10.48,10.5,10.47,10.49,199500.0,10.48,10.5,10.47,10.49,199500.0
2014-09-09 12:40:00,10.49,10.51,10.48,10.49,438000.0,10.49,10.51,10.48,10.49,438000.0
2014-09-09 12:50:00,10.49,10.49,10.46,10.47,129000.0,10.49,10.49,10.46,10.47,129000.0
2014-09-09 13:00:00,10.47,10.47,10.44,10.44,501000.0,10.47,10.47,10.44,10.44,501000.0
2014-09-09 13:10:00,10.45,10.46,10.44,10.45,123000.0,10.45,10.46,10.44,10.45,123000.0
2014-09-09 13:20:00,10.45,10.46,10.45,10.46,33000.0,10.45,10.46,10.45,10.46,33000.0
2014-09-09 13:30:00,10.46,10.47,10.46,10.47,81000.0,10.46,10.47,10.46,10.47,81000.0
2014-09-09 13:40:00,10.47,10.49,10.47,10.49,52500.0,10.47,10.49,10.47,10.49,52500.0
2014-09-09 13:50:00,10.49,10.49,10.48,10.48,19500.0,10.49,10.49,10.48,10.48,19500.0
2014-09-09 14:00:00,10.48,10.49,10.47,10.47,97500.0,10.48,10.49,10.47,10.47,97500.0
2014-09-09 14:10:00,10.47,10.47,10.46,10.46,25500.0,10.47,10.47,10.46,10.46,25500.0
2014-09-09 14:20:00,10.46,10.47,10.45,10.46,79500.0,10.46,10.47,10.45,10.46,79500.0
2014-09-09 14:30:00,10.46,10.47,10.45,10.46,78000.0,10.46,10.47,10.45,10.46,78000.0
2014-09-09 14:40:00,10.46,10.47,10.45,10.46,76500.0,10.46,10.47,10.45,10.46,76500.0
2014-09-09 14:50:00,10.46,10.47,10.45,10.46,36000.0,10.46,10.47,10.45,10.46,36000.0
2014-09-09 15:00:00,10.46,10.46,10.44,10.45,114000.0,10.46,10.46,10.44,10.45,114000.0
2014-09-09 15:10:00,10.44,10.45,10.44,10.45,93000.0,10.44,10.45,10.44,10.45,93000.0
2014-09-09 15:20:00,10.44,10.44,10.43,10.44,151500.0,10.44,10.44,10.43,10.44,151500.0
2014-09-09 15:30:00,10.44,10.44,10.42,10.42,174000.0,10.44,10.44,10.42,10.42,174000.0
2014-09-09 15:40:00,10.42,10.42,10.42,10.42,139500.0,10.42,10.42,10.42,10.42,139500.0
2014-09-09 15:50:00,10.42,10.44,10.42,10.43,312000.0,10.42,10.44,10.42,10.43,312000.0
2014-09-10 09:30:00,10.42,10.46,10.38,10.45,141000.0,10.42,10.46,10.38,10.45,141000.0
2014-09-10 09:40:00,10.45,10.45,10.39,10.44,94500.0,10.45,10.45,10.39,10.44,94500.0
2014-09-10 09:50:00,10.43,10.43,10.39,10.41,117000.0,10.43,10.43,10.39,10.41,117000.0
2014-09-10 10:00:00,10.42,10.43,10.4,10.42,126000.0,10.42,10.43,10.4,10.42,126000.0
2014-09-10 10:10:00,10.43,10.43,10.41,10.41,70500.0,10.43,10.43,10.41,10.41,70500.0
2014-09-10 10:20:00,10.42,10.44,10.41,10.43,96000.0,10.42,10.44,10.41,10.43,96000.0
2014-09-10 10:30:00,10.43,10.43,10.42,10.43,705000.0,10.43,10.43,10.42,10.43,705000.0
2014-09-10 10:40:00,10.43,10.45,10.43,10.45,58500.0,10.43,10.45,10.43,10.45,58500.0
2014-09-10 10:50:00,10.44,10.45,10.42,10.43,114000.0,10.44,10.45,10.42,10.43,114000.0
2014-09-10 11:00:00,10.43,10.43,10.42,10.42,37500.0,10.43,10.43,10.42,10.42,37500.0
2014-09-10 11:10:00,10.42,10.43,10.42,10.43,39000.0,10.42,10.43,10.42,10.43,39000.0
2014-09-10 11:20:00,10.42,10.43,10.42,10.43,22500.0,10.42,10.43,10.42,10.43,22500.0
2014-09-10 11:30:00,10.43,10.44,10.42,10.43,72000.0,10.43,10.44,10.42,10.43,72000.0
2014-09-10 11:40:00,10.43,10.43,10.42,10.43,31500.0,10.43,10.43,10.42,10.43,31500.0
2014-09-10 11:50:00,10.43,10.43,10.43,10.43,33000.0,10.43,10.43,10.43,10.43,33000.0
2014-09-10 12:00:00,10.43,10.44,10.42,10.44,520500.0,10.43,10.44,10.42,10.44,520500.0
2014-09-10 12:10:00,10.44,10.45,10.43,10.43,891000.0,10.44,10.45,10.43,10.43,891000.0
2014-09-10 12:20:00,10.44,10.44,10.43,10.44,124500.0,10.44,10.44,10.43,10.44,124500.0
2014-09-10 12:30:00,10.44,10.44,10.43,10.43,84000.0,10.44,10.44,10.43,10.43,84000.0
2014-09-10 12:40:00,10.43,10.43,10.43,10.43,18000.0,10.43,10.43,10.43,10.43,18000.0
2014-09-10 12:50:00,10.42,10.43,10.42,10.42,22500.0,10.42,10.43,10.42,10.42,22500.0
2014-09-10 13:00:00,10.42,10.44,10.42,10.43,33000.0,10.42,10.44,10.42,10.43,33000.0
2014-09-10 13:10:00,10.44,10.44,10.43,10.43,40500.0,10.44,10.44,10.43,10.43,40500.0
2014-09-10 13:20:00,10.42,10.43,10.42,10.42,48000.0,10.42,10.43,10.42,10.42,48000.0
2014-09-10 13:30:00,10.42,10.43,10.41,10.42,48000.0,10.42,10.43,10.41,10.42,48000.0
2014-09-10 13:40:00,10.42,10.42,10.41,10.42,25500.0,10.42,10.42,10.41,10.42,25500.0
2014-09-10 13:50:00,10.42,10.42,10.41,10.42,75000.0,10.42,10.42,10.41,10.42,75000.0
2014-09-10 14:00:00,10.42,10.42,10.41,10.41,31500.0,10.42,10.42,10.41,10.41,31500.0
2014-09-10 14:10:00,10.41,10.41,10.41,10.41,36000.0,10.41,10.41,10.41,10.41,36000.0
2014-09-10 14:20:00,10.4,10.41,10.4,10.41,81000.0,10.4,10.41,10.4,10.41,81000.0
2014-09-10 14:30:00,10.41,10.41,10.39,10.4,162000.0,10.41,10.41,10.39,10.4,162000.0
2014-09-10 14:40:00,10.39,10.4,10.39,10.39,54000.0,10.39,10.4,10.39,10.39,54000.0
2014-09-10 14:50:00,10.4,10.4,10.39,10.4,52500.0,10.4,10.4,10.39,10.4,52500.0
2014-09-10 15:00:00,10.4,10.42,10.4,10.42,118500.0,10.4,10.42,10.4,10.42,118500.0
2014-09-10 15:10:00,10.42,10.42,10.41,10.42,127500.0,10.42,10.42,10.41,10.42,127500.0
2014-09-10 15:20:00,10.42,10.43,10.42,10.42,100500.0,10.42,10.43,10.42,10.42,100500.0
2014-09-10 15:30:00,10.42,10.42,10.41,10.42,139500.0,10.42,10.42,10.41,10.42,139500.0
2014-09-10 15:40:00,10.42,10.42,10.4,10.4,130500.0,10.42,10.42,10.4,10.4,130500.0
2014-09-10 15:50:00,10.41,10.41,10.41,10.41,414000.0,10.41,10.41,10.41,10.41,414000.0
2014-09-11 09:30:00,10.38,10.38,10.35,10.37,124500.0,10.38,10.38,10.35,10.37,124500.0
2014-09-11 09:40:00,10.38,10.39,10.36,10.36,54000.0,10.38,10.39,10.36,10.36,54000.0
2014-09-11 09:50:00,10.35,10.36,10.34,10.36,43500.0,10.35,10.36,10.34,10.36,43500.0
2014-09-11 10:00:00,10.36,10.36,10.35,10.35,78000.0,10.36,10.36,10.35,10.35,78000.0
2014-09-11 10:10:00,10.36,10.36,10.35,10.36,97500.0,10.36,10.36,10.35,10.36,97500.0
2014-09-11 10:20:00,10.36,10.36,10.35,10.35,172500.0,10.36,10.36,10.35,10.35,172500.0
2014-09-11 10:30:00,10.35,10.35,10.33,10.33,81000.0,10.35,10.35,10.33,10.33,81000.0
2014-09-11 10:40:00,10.33,10.33,10.3,10.31,388500.0,10.33,10.33,10.3,10.31,388500.0
2014-09-11 10:50:00,10.31,10.32,10.3,10.32,117000.0,10.31,10.32,10.3,10.32,117000.0
2014-09-11 11:00:00,10.32,10.33,10.32,10.32,76500.0,10.32,10.33,10.32,10.32,76500.0
2014-09-11 11:10:00,10.32,10.32,10.28,10.31,472500.0,10.32,10.32,10.28,10.31,472500.0
2014-09-11 11:20:00,10.31,10.32,10.3,10.3,147000.0,10.31,10.32,10.3,10.3,147000.0
2014-09-11 11:30:00,10.31,10.32,10.31,10.31,124500.0,10.31,10.32,10.31,10.31,124500.0
2014-09-11 11:40:00,10.31,10.31,10.3,10.3,76500.0,10.31,10.31,10.3,10.3,76500.0
2014-09-11 11:50:00,10.3,10.31,10.29,10.31,259500.0,10.3,10.31,10.29,10.31,259500.0
2014-09-11 12:00:00,10.31,10.32,10.3,10.31,76500.0,10.31,10.32,10.3,10.31,76500.0
2014-09-11 12:10:00,10.31,10.32,10.31,10.32,64500.0,10.31,10.32,10.31,10.32,64500.0
2014-09-11 12:20:00,10.32,10.32,10.31,10.31,136500.0,10.32,10.32,10.31,10.31,136500.0
2014-09-11 12:30:00,10.31,10.31,10.3,10.3,90000.0,10.31,10.31,10.3,10.3,90000.0
2014-09-11 12:40:00,10.3,10.3,10.29,10.29,70500.0,10.3,10.3,10.29,10.29,70500.0
2014-09-11 12:50:00,10.3,10.31,10.29,10.29,115500.0,10.3,10.31,10.29,10.29,115500.0
2014-09-11 13:00:00,10.29,10.3,10.29,10.29,163500.0,10.29,10.3,10.29,10.29,163500.0
2014-09-11 13:10:00,10.29,10.3,10.29,10.29,75000.0,10.29,10.3,10.29,10.29,75000.0
2014-09-11 13:20:00,10.29,10.29,10.26,10.27,154500.0,10.29,10.29,10.26,10.27,154500.0
2014-09-11 13:30:00,10.27,10.27,10.25,10.26,304500.0,10.27,10.27,10.25,10.26,304500.0
2014-09-11 13:40:00,10.26,10.28,10.26,10.28,88500.0,10.26,10.28,10.26,10.28,88500.0
2014-09-11 13:50:00,10.28,10.28,10.27,10.27,66000.0,10.28,10.28,10.27,10.27,66000.0
2014-09-11 14:00:00,10.28,10.29,10.27,10.28,150000.0,10.28,10.29,10.27,10.28,150000.0
2014-09-11 14:10:00,10.28,10.28,10.28,10.28,66000.0,10.28,10.28,10.28,10.28,66000.0
2014-09-11 14:20:00,10.28,10.28,10.27,10.28,169500.0,10.28,10.28,10.27,10.28,169500.0
2014-09-11 14:30:00,10.28,10.28,10.27,10.27,150000.0,10.28,10.28,10.27,10.27,150000.0
2014-09-11 14:40:00,10.28,10.28,10.27,10.27,153000.0,10.28,10.28,10.27,10.27,153000.0
2014-09-11 14:50:00,10.27,10.28,10.26,10.27,160500.0,10.27,10.28,10.26,10.27,160500.0
2014-09-11 15:00:00,10.27,10.29,10.27,10.29,238500.0,10.27,10.29,10.27,10.29,238500.0
2014-09-11 15:10:00,10.29,10.32,10.29,10.31,336000.0,10.29,10.32,10.29,10.31,336000.0
2014-09-11 15:20:00,10.31,10.32,10.3,10.31,202500.0,10.31,10.32,10.3,10.31,202500.0
2014-09-11 15:30:00,10.31,10.32,10.3,10.31,336000.0,10.31,10.32,10.3,10.31,336000.0
2014-09-11 15:40:00,10.31,10.32,10.3,10.31,406500.0,10.31,10.32,10.3,10.31,406500.0
2014-09-11 15:50:00,10.31,10.32,10.3,10.32,756000.0,10.31,10.32,10.3,10.32,756000.0
2014-09-12 09:30:00,10.32,10.33,10.3,10.3,127500.0,10.32,10.33,10.3,10.3,127500.0
2014-09-12 09:40:00,10.3,10.33,10.3,10.32,91500.0,10.3,10.33,10.3,10.32,91500.0
2014-09-12 09:50:00,10.32,10.35,10.32,10.32,69000.0,10.32,10.35,10.32,10.32,69000.0
2014-09-12 10:00:00,10.32,10.33,10.27,10.28,160500.0,10.32,10.33,10.27,10.28,160500.0
2014-09-12 10:10:00,10.28,10.3,10.28,10.3,63000.0,10.28,10.3,10.28,10.3,63000.0
2014-09-12 10:20:00,10.3,10.32,10.29,10.31,48000.0,10.3,10.32,10.29,10.31,48000.0
2014-09-12 10:30:00,10.32,10.32,10.31,10.31,51000.0,10.32,10.32,10.31,10.31,51000.0
2014-09-12 10:40:00,10.31,10.33,10.3,10.32,211500.0,10.31,10.33,10.3,10.32,211500.0
2014-09-12 10:50:00,10.32,10.33,10.31,10.33,124500.0,10.32,10.33,10.31,10.33,124500.0
2014-09-12 11:00:00,10.33,10.33,10.32,10.33,240000.0,10.33,10.33,10.32,10.33,240000.0
2014-09-12 11:10:00,10.33,10.33,10.31,10.32,96000.0,10.33,10.33,10.31,10.32,96000.0
2014-09-12 11:20:00,10.32,10.32,10.3,10.31,94500.0,10.32,10.32,10.3,10.31,94500.0
2014-09-12 11:30:00,10.3,10.31,10.3,10.3,90000.0,10.3,10.31,10.3,10.3,90000.0
2014-09-12 11:40:00,10.3,10.31,10.28,10.28,63000.0,10.3,10.31,10.28,10.28,63000.0
2014-09-12 11:50:00,10.28,10.3,10.28,10.29,76500.0,10.28,10.3,10.28,10.29,76500.0
2014-09-12 12:00:00,10.29,10.3,10.28,10.28,213000.0,10.29,10.3,10.28,10.28,213000.0
2014-09-12 12:10:00,10.28,10.29,10.27,10.28,102000.0,10.28,10.29,10.27,10.28,102000.0
2014-09-12 12:20:00,10.28,10.28,10.27,10.27,27000.0,10.28,10.28,10.27,10.27,27000.0
2014-09-12 12:30:00,10.27,10.27,10.26,10.26,64500.0,10.27,10.27,10.26,10.26,64500.0
2014-09-12 12:40:00,10.27,10.27,10.26,10.27,22500.0,10.27,10.27,10.26,10.27,22500.0
2014-09-12 12:50:00,10.27,10.27,10.26,10.27,160500.0,10.27,10.27,10.26,10.27,160500.0
2014-09-12 13:00:00,10.27,10.28,10.26,10.28,97500.0,10.27,10.28,10.26,10.28,97500.0
2014-09-12 13:10:00,10.28,10.28,10.27,10.27,277500.0,10.28,10.28,10.27,10.27,277500.0
2014-09-12 13:20:00,10.27,10.27,10.26,10.27,132000.0,10.27,10.27,10.26,10.27,132000.0
2014-09-12 13:30:00,10.27,10.27,10.26,10.26,184500.0,10.27,10.27,10.26,10.26,184500.0
2014-09-12 13:40:00,10.25,10.26,10.25,10.26,25500.0,10.25,10.26,10.25,10.26,25500.0
2014-09-12 13:50:00,10.26,10.26,10.25,10.26,31500.0,10.26,10.26,10.25,10.26,31500.0
2014-09-12 14:00:00,10.26,10.27,10.26,10.27,33000.0,10.26,10.27,10.26,10.27,33000.0
2014-09-12 14:10:00,10.27,10.28,10.27,10.27,43500.0,10.27,10.28,10.27,10.27,43500.0
2014-09-12 14:20:00,10.27,10.28,10.26,10.26,192000.0,10.27,10.28,10.26,10.26,192000.0
2014-09-12 14:30:00,10.26,10.27,10.26,10.26,142500.0,10.26,10.27,10.26,10.26,142500.0
2014-09-12 14:40:00,10.26,10.27,10.25,10.27,55500.0,10.26,10.27,10.25,10.27,55500.0
2014-09-12 14:50:00,10.27,10.28,10.27,10.27,144000.0,10.27,10.28,10.27,10.27,144000.0
2014-09-12 15:00:00,10.27,10.29,10.26,10.28,73500.0,10.27,10.29,10.26,10.28,73500.0
2014-09-12 15:10:00,10.28,10.3,10.28,10.3,73500.0,10.28,10.3,10.28,10.3,73500.0
2014-09-12 15:20:00,10.3,10.3,10.29,10.3,54000.0,10.3,10.3,10.29,10.3,54000.0
2014-09-12 15:30:00,10.29,10.3,10.29,10.29,72000.0,10.29,10.3,10.29,10.29,72000.0
2014-09-12 15:40:00,10.29,10.29,10.27,10.28,120000.0,10.29,10.29,10.27,10.28,120000.0
2014-09-12 15:50:00,10.28,10.28,10.28,10.28,300000.0,10.28,10.28,10.28,10.28,300000.0
2014-09-15 09:30:00,10.27,10.31,10.27,10.3,108000.0,10.27,10.31,10.27,10.3,108000.0
2014-09-15 09:40:00,10.3,10.31,10.28,10.29,79500.0,10.3,10.31,10.28,10.29,79500.0
2014-09-15 09:50:00,10.28,10.3,10.28,10.28,34500.0,10.28,10.3,10.28,10.28,34500.0
2014-09-15 10:00:00,10.28,10.3,10.27,10.28,193500.0,10.28,10.3,10.27,10.28,193500.0
2014-09-15 10:10:00,10.29,10.3,10.28,10.28,48000.0,10.29,10.3,10.28,10.28,48000.0
2014-09-15 10:20:00,10.28,10.3,10.28,10.29,39000.0,10.28,10.3,10.28,10.29,39000.0
2014-09-15 10:30:00,10.29,10.3,10.28,10.29,121500.0,10.29,10.3,10.28,10.29,121500.0
2014-09-15 10:40:00,10.29,10.3,10.28,10.29,121500.0,10.29,10.3,10.28,10.29,121500.0
2014-09-15 10:50:00,10.29,10.3,10.29,10.3,52500.0,10.29,10.3,10.29,10.3,52500.0
2014-09-15 11:00:00,10.3,10.3,10.29,10.29,91500.0,10.3,10.3,10.29,10.29,91500.0
2014-09-15 11:10:00,10.3,10.3,10.28,10.29,57000.0,10.3,10.3,10.28,10.29,57000.0
2014-09-15 11:20:00,10.29,10.29,10.28,10.29,46500.0,10.29,10.29,10.28,10.29,46500.0
2014-09-15 11:30:00,10.28,10.3,10.28,10.28,54000.0,10.28,10.3,10.28,10.28,54000.0
2014-09-15 11:40:00,10.28,10.28,10.28,10.28,7500.0,10.28,10.28,10.28,10.28,7500.0
2014-09-15 11:50:00,10.29,10.29,10.28,10.28,54000.0,10.29,10.29,10.28,10.28,54000.0
2014-09-15 12:00:00,10.28,10.29,10.27,10.29,33000.0,10.28,10.29,10.27,10.29,33000.0
2014-09-15 12:10:00,10.29,10.29,10.28,10.28,15000.0,10.29,10.29,10.28,10.28,15000.0
2014-09-15 12:20:00,10.28,10.29,10.27,10.28,39000.0,10.28,10.29,10.27,10.28,39000.0
2014-09-15 12:30:00,10.29,10.29,10.27,10.27,22500.0,10.29,10.29,10.27,10.27,22500.0
2014-09-15 12:40:00,10.27,10.28,10.27,10.27,81000.0,10.27,10.28,10.27,10.27,81000.0
2014-09-15 12:50:00,10.27,10.27,10.27,10.27,31500.0,10.27,10.27,10.27,10.27,31500.0
2014-09-15 13:00:00,10.27,10.28,10.26,10.26,306000.0,10.27,10.28,10.26,10.26,306000.0
2014-09-15 13:10:00,10.26,10.27,10.26,10.27,33000.0,10.26,10.27,10.26,10.27,33000.0
2014-09-15 13:20:00,10.26,10.27,10.26,10.26,42000.0,10.26,10.27,10.26,10.26,42000.0
2014-09-15 13:30:00,10.27,10.27,10.26,10.26,189000.0,10.27,10.27,10.26,10.26,189000.0
2014-09-15 13:40:00,10.26,10.26,10.26,10.26,19500.0,10.26,10.26,10.26,10.26,19500.0
2014-09-15 13:50:00,10.26,10.26,10.25,10.26,43500.0,10.26,10.26,10.25,10.26,43500.0
2014-09-15 14:00:00,10.27,10.27,10.26,10.27,66000.0,10.27,10.27,10.26,10.27,66000.0
2014-09-15 14:10:00,10.26,10.27,10.26,10.26,46500.0,10.26,10.27,10.26,10.26,46500.0
2014-09-15 14:20:00,10.26,10.27,10.25,10.27,123000.0,10.26,10.27,10.25,10.27,123000.0
2014-09-15 14:30:00,10.27,10.27,10.26,10.27,66000.0,10.27,10.27,10.26,10.27,66000.0
2014-09-15 14:40:00,10.27,10.27,10.26,10.26,43500.0,10.27,10.27,10.26,10.26,43500.0
2014-09-15 14:50:00,10.26,10.27,10.26,10.27,84000.0,10.26,10.27,10.26,10.27,84000.0
2014-09-15 15:00:00,10.27,10.27,10.26,10.26,64500.0,10.27,10.27,10.26,10.26,64500.0
2014-09-15 15:10:00,10.26,10.27,10.26,10.26,94500.0,10.26,10.27,10.26,10.26,94500.0
2014-09-15 15:20:00,10.26,10.27,10.26,10.26,78000.0,10.26,10.27,10.26,10.26,78000.0
2014-09-15 15:30:00,10.26,10.27,10.26,10.26,141000.0,10.26,10.27,10.26,10.26,141000.0
2014-09-15 15:40:00,10.26,10.26,10.25,10.25,112500.0,10.26,10.26,10.25,10.25,112500.0
2014-09-15 15:50:00,10.25,10.26,10.25,10.26,220500.0,10.25,10.26,10.25,10.26,220500.0
2014-09-16 09:30:00,10.24,10.28,10.23,10.26,273000.0,10.24,10.28,10.23,10.26,273000.0
2014-09-16 09:40:00,10.26,10.28,10.26,10.27,231000.0,10.26,10.28,10.26,10.27,231000.0
2014-09-16 09:50:00,10.27,10.31,10.27,10.3,154500.0,10.27,10.31,10.27,10.3,154500.0
2014-09-16 10:00:00,10.3,10.32,10.3,10.31,118500.0,10.3,10.32,10.3,10.31,118500.0
2014-09-16 10:10:00,10.31,10.31,10.3,10.31,232500.0,10.31,10.31,10.3,10.31,232500.0
2014-09-16 10:20:00,10.31,10.33,10.31,10.31,187500.0,10.31,10.33,10.31,10.31,187500.0
2014-09-16 10:30:00,10.32,10.32,10.3,10.3,136500.0,10.32,10.32,10.3,10.3,136500.0
2014-09-16 10:40:00,10.3,10.3,10.28,10.3,111000.0,10.3,10.3,10.28,10.3,111000.0
2014-09-16 10:50:00,10.3,10.3,10.28,10.29,114000.0,10.3,10.3,10.28,10.29,114000.0
2014-09-16 11:00:00,10.29,10.29,10.28,10.29,94500.0,10.29,10.29,10.28,10.29,94500.0
2014-09-16 11:10:00,10.3,10.31,10.29,10.3,81000.0,10.3,10.31,10.29,10.3,81000.0
2014-09-16 11:20:00,10.3,10.32,10.3,10.32,108000.0,10.3,10.32,10.3,10.32,108000.0
2014-09-16 11:30:00,10.32,10.33,10.32,10.32,120000.0,10.32,10.33,10.32,10.32,120000.0
2014-09-16 11:40:00,10.32,10.32,10.3,10.31,198000.0,10.32,10.32,10.3,10.31,198000.0
2014-09-16 11:50:00,10.31,10.33,10.31,10.31,94500.0,10.31,10.33,10.31,10.31,94500.0
2014-09-16 12:00:00,10.32,10.32,10.31,10.31,127500.0,10.32,10.32,10.31,10.31,127500.0
2014-09-16 12:10:00,10.31,10.32,10.31,10.31,106500.0,10.31,10.32,10.31,10.31,106500.0
2014-09-16 12:20:00,10.32,10.33,10.32,10.33,87000.0,10.32,10.33,10.32,10.33,87000.0
2014-09-16 12:30:00,10.32,10.33,10.32,10.32,135000.0,10.32,10.33,10.32,10.32,135000.0
2014-09-16 12:40:00,10.32,10.33,10.32,10.32,85500.0,10.32,10.33,10.32,10.32,85500.0
2014-09-16 12:50:00,10.33,10.33,10.32,10.32,73500.0,10.33,10.33,10.32,10.32,73500.0
2014-09-16 13:00:00,10.32,10.34,10.32,10.34,96000.0,10.32,10.34,10.32,10.34,96000.0
2014-09-16 13:10:00,10.34,10.36,10.33,10.36,741000.0,10.34,10.36,10.33,10.36,741000.0
2014-09-16 13:20:00,10.36,10.36,10.34,10.35,423000.0,10.36,10.36,10.34,10.35,423000.0
2014-09-16 13:30:00,10.35,10.36,10.35,10.35,162000.0,10.35,10.36,10.35,10.35,162000.0
2014-09-16 13:40:00,10.36,10.36,10.35,10.35,114000.0,10.36,10.36,10.35,10.35,114000.0
2014-09-16 13:50:00,10.35,10.35,10.35,10.35,100500.0,10.35,10.35,10.35,10.35,100500.0
2014-09-16 14:00:00,10.36,10.37,10.35,10.35,124500.0,10.36,10.37,10.35,10.35,124500.0
2014-09-16 14:10:00,10.35,10.36,10.35,10.35,118500.0,10.35,10.36,10.35,10.35,118500.0
2014-09-16 14:20:00,10.35,10.36,10.35,10.35,99000.0,10.35,10.36,10.35,10.35,99000.0
2014-09-16 14:30:00,10.35,10.36,10.35,10.35,192000.0,10.35,10.36,10.35,10.35,192000.0
2014-09-16 14:40:00,10.36,10.36,10.35,10.35,153000.0,10.36,10.36,10.35,10.35,153000.0
2014-09-16 14:50:00,10.35,10.36,10.35,10.35,105000.0,10.35,10.36,10.35,10.35,105000.0
2014-09-16 15:00:00,10.35,10.35,10.34,10.34,154500.0,10.35,10.35,10.34,10.34,154500.0
2014-09-16 15:10:00,10.34,10.35,10.34,10.35,105000.0,10.34,10.35,10.34,10.35,105000.0
2014-09-16 15:20:00,10.35,10.35,10.34,10.34,160500.0,10.35,10.35,10.34,10.34,160500.0
2014-09-16 15:30:00,10.35,10.35,10.34,10.35,181500.0,10.35,10.35,10.34,10.35,181500.0
2014-09-16 15:40:00,10.35,10.35,10.35,10.35,268500.0,10.35,10.35,10.35,10.35,268500.0
2014-09-16 15:50:00,10.35,10.36,10.33,10.33,553500.0,10.35,10.36,10.33,10.33,553500.0
2014-09-17 09:30:00,10.32,10.32,10.29,10.31,208500.0,10.32,10.32,10.29,10.31,208500.0
2014-09-17 09:40:00,10.3,10.34,10.29,10.33,129000.0,10.3,10.34,10.29,10.33,129000.0
2014-09-17 09:50:00,10.33,10.35,10.33,10.35,138000.0,10.33,10.35,10.33,10.35,138000.0
2014-09-17 10:00:00,10.36,10.36,10.34,10.34,108000.0,10.36,10.36,10.34,10.34,108000.0
2014-09-17 10:10:00,10.34,10.34,10.32,10.33,90000.0,10.34,10.34,10.32,10.33,90000.0
2014-09-17 10:20:00,10.33,10.33,10.31,10.32,100500.0,10.33,10.33,10.31,10.32,100500.0
2014-09-17 10:30:00,10.32,10.32,10.3,10.31,318000.0,10.32,10.32,10.3,10.31,318000.0
2014-09-17 10:40:00,10.31,10.31,10.29,10.29,76500.0,10.31,10.31,10.29,10.29,76500.0
2014-09-17 10:50:00,10.29,10.3,10.29,10.29,81000.0,10.29,10.3,10.29,10.29,81000.0
2014-09-17 11:00:00,10.29,10.31,10.29,10.3,70500.0,10.29,10.31,10.29,10.3,70500.0
2014-09-17 11:10:00,10.3,10.3,10.3,10.3,40500.0,10.3,10.3,10.3,10.3,40500.0
2014-09-17 11:20:00,10.31,10.31,10.3,10.31,66000.0,10.31,10.31,10.3,10.31,66000.0
2014-09-17 11:30:00,10.31,10.32,10.3,10.32,42000.0,10.31,10.32,10.3,10.32,42000.0
2014-09-17 11:40:00,10.32,10.33,10.31,10.33,132000.0,10.32,10.33,10.31,10.33,132000.0
2014-09-17 11:50:00,10.33,10.33,10.31,10.31,57000.0,10.33,10.33,10.31,10.31,57000.0
2014-09-17 12:00:00,10.31,10.32,10.3,10.31,184500.0,10.31,10.32,10.3,10.31,184500.0
2014-09-17 12:10:00,10.31,10.31,10.3,10.31,25500.0,10.31,10.31,10.3,10.31,25500.0
2014-09-17 12:20:00,10.31,10.31,10.3,10.31,15000.0,10.31,10.31,10.3,10.31,15000.0
2014-09-17 12:30:00,10.31,10.32,10.31,10.32,24000.0,10.31,10.32,10.31,10.32,24000.0
2014-09-17 12:40:00,10.32,10.32,10.31,10.32,15000.0,10.32,10.32,10.31,10.32,15000.0
2014-09-17 12:50:00,10.31,10.32,10.31,10.31,120000.0,10.31,10.32,10.31,10.31,120000.0
2014-09-17 13:00:00,10.31,10.31,10.31,10.31,16500.0,10.31,10.31,10.31,10.31,16500.0
2014-09-17 13:10:00,10.31,10.31,10.31,10.31,37500.0,10.31,10.31,10.31,10.31,37500.0
2014-09-17 13:20:00,10.31,10.31,10.28,10.28,39000.0,10.31,10.31,10.28,10.28,39000.0
2014-09-17 13:30:00,10.29,10.29,10.26,10.27,114000.0,10.29,10.29,10.26,10.27,114000.0
2014-09-17 13:40:00,10.27,10.28,10.27,10.28,99000.0,10.27,10.28,10.27,10.28,99000.0
2014-09-17 13:50:00,10.28,10.29,10.27,10.29,27000.0,10.28,10.29,10.27,10.29,27000.0
2014-09-17 14:00:00,10.28,10.3,10.25,10.27,228000.0,10.28,10.3,10.25,10.27,228000.0
2014-09-17 14:10:00,10.28,10.3,10.27,10.3,111000.0,10.28,10.3,10.27,10.3,111000.0
2014-09-17 14:20:00,10.3,10.33,10.3,10.32,63000.0,10.3,10.33,10.3,10.32,63000.0
2014-09-17 14:30:00,10.31,10.32,10.3,10.3,75000.0,10.31,10.32,10.3,10.3,75000.0
2014-09-17 14:40:00,10.31,10.32,10.3,10.31,147000.0,10.31,10.32,10.3,10.31,147000.0
2014-09-17 14:50:00,10.31,10.33,10.31,10.33,157500.0,10.31,10.33,10.31,10.33,157500.0
2014-09-17 15:00:00,10.33,10.35,10.33,10.34,274500.0,10.33,10.35,10.33,10.34,274500.0
2014-09-17 15:10:00,10.34,10.35,10.33,10.34,85500.0,10.34,10.35,10.33,10.34,85500.0
2014-09-17 15:20:00,10.34,10.34,10.32,10.33,117000.0,10.34,10.34,10.32,10.33,117000.0
2014-09-17 15:30:00,10.33,10.33,10.31,10.31,82500.0,10.33,10.33,10.31,10.31,82500.0
2014-09-17 15:40:00,10.31,10.32,10.3,10.31,208500.0,10.31,10.32,10.3,10.31,208500.0
2014-09-17 15:50:00,10.31,10.32,10.3,10.31,255000.0,10.31,10.32,10.3,10.31,255000.0
2014-09-18 09:30:00,10.33,10.33,10.24,10.31,624000.0,10.33,10.33,10.24,10.31,624000.0
2014-09-18 09:40:00,10.32,10.35,10.32,10.33,91500.0,10.32,10.35,10.32,10.33,91500.0
2014-09-18 09:50:00,10.34,10.35,10.33,10.34,79500.0,10.34,10.35,10.33,10.34,79500.0
2014-09-18 10:00:00,10.34,10.36,10.34,10.36,214500.0,10.34,10.36,10.34,10.36,214500.0
2014-09-18 10:10:00,10.36,10.37,10.33,10.34,199500.0,10.36,10.37,10.33,10.34,199500.0
2014-09-18 10:20:00,10.34,10.35,10.33,10.33,67500.0,10.34,10.35,10.33,10.33,67500.0
2014-09-18 10:30:00,10.33,10.35,10.33,10.35,82500.0,10.33,10.35,10.33,10.35,82500.0
2014-09-18 10:40:00,10.35,10.36,10.35,10.35,100500.0,10.35,10.36,10.35,10.35,100500.0
2014-09-18 10:50:00,10.35,10.36,10.34,10.35,67500.0,10.35,10.36,10.34,10.35,67500.0
2014-09-18 11:00:00,10.34,10.36,10.34,10.34,85500.0,10.34,10.36,10.34,10.34,85500.0
2014-09-18 11:10:00,10.35,10.35,10.34,10.35,103500.0,10.35,10.35,10.34,10.35,103500.0
2014-09-18 11:20:00,10.34,10.36,10.34,10.35,346500.0,10.34,10.36,10.34,10.35,346500.0
2014-09-18 11:30:00,10.34,10.36,10.34,10.35,108000.0,10.34,10.36,10.34,10.35,108000.0
2014-09-18 11:40:00,10.35,10.35,10.34,10.35,45000.0,10.35,10.35,10.34,10.35,45000.0
2014-09-18 11:50:00,10.35,10.36,10.34,10.35,58500.0,10.35,10.36,10.34,10.35,58500.0
2014-09-18 12:00:00,10.35,10.35,10.35,10.35,60000.0,10.35,10.35,10.35,10.35,60000.0
2014-09-18 12:10:00,10.35,10.35,10.35,10.35,388500.0,10.35,10.35,10.35,10.35,388500.0
2014-09-18 12:20:00,10.35,10.36,10.35,10.36,52500.0,10.35,10.36,10.35,10.36,52500.0
2014-09-18 12:30:00,10.36,10.36,10.35,10.36,76500.0,10.36,10.36,10.35,10.36,76500.0
2014-09-18 12:40:00,10.36,10.36,10.36,10.36,55500.0,10.36,10.36,10.36,10.36,55500.0
2014-09-18 12:50:00,10.36,10.36,10.35,10.36,67500.0,10.36,10.36,10.35,10.36,67500.0
2014-09-18 13:00:00,10.35,10.36,10.35,10.35,24000.0,10.35,10.36,10.35,10.35,24000.0
2014-09-18 13:10:00,10.35,10.36,10.35,10.35,196500.0,10.35,10.36,10.35,10.35,196500.0
2014-09-18 13:20:00,10.35,10.36,10.35,10.36,132000.0,10.35,10.36,10.35,10.36,132000.0
2014-09-18 13:30:00,10.35,10.36,10.35,10.35,60000.0,10.35,10.36,10.35,10.35,60000.0
2014-09-18 13:40:00,10.35,10.36,10.35,10.36,60000.0,10.35,10.36,10.35,10.36,60000.0
2014-09-18 13:50:00,10.36,10.36,10.35,10.35,72000.0,10.36,10.36,10.35,10.35,72000.0
2014-09-18 14:00:00,10.35,10.36,10.35,10.36,82500.0,10.35,10.36,10.35,10.36,82500.0
2014-09-18 14:10:00,10.36,10.36,10.35,10.35,69000.0,10.36,10.36,10.35,10.35,69000.0
2014-09-18 14:20:00,10.35,10.36,10.35,10.35,54000.0,10.35,10.36,10.35,10.35,54000.0
2014-09-18 14:30:00,10.35,10.36,10.35,10.35,121500.0,10.35,10.36,10.35,10.35,121500.0
2014-09-18 14:40:00,10.35,10.35,10.34,10.34,256500.0,10.35,10.35,10.34,10.34,256500.0
2014-09-18 14:50:00,10.34,10.35,10.34,10.34,88500.0,10.34,10.35,10.34,10.34,88500.0
2014-09-18 15:00:00,10.34,10.34,10.33,10.34,139500.0,10.34,10.34,10.33,10.34,139500.0
2014-09-18 15:10:00,10.34,10.36,10.34,10.36,93000.0,10.34,10.36,10.34,10.36,93000.0
2014-09-18 15:20:00,10.36,10.36,10.35,10.35,285000.0,10.36,10.36,10.35,10.35,285000.0
2014-09-18 15:30:00,10.35,10.37,10.35,10.37,217500.0,10.35,10.37,10.35,10.37,217500.0
2014-09-18 15:40:00,10.36,10.36,10.35,10.36,247500.0,10.36,10.36,10.35,10.36,247500.0
2014-09-18 15:50:00,10.36,10.36,10.34,10.35,606000.0,10.36,10.36,10.34,10.35,606000.0
2014-09-19 09:30:00,10.4,10.4,10.1,10.34,3570000.0,10.4,10.4,10.1,10.34,3570000.0
2014-09-19 09:40:00,10.34,10.38,10.34,10.38,174000.0,10.34,10.38,10.34,10.38,174000.0
2014-09-19 09:50:00,10.38,10.38,10.35,10.36,159000.0,10.38,10.38,10.35,10.36,159000.0
2014-09-19 10:00:00,10.36,10.37,10.35,10.37,54000.0,10.36,10.37,10.35,10.37,54000.0
2014-09-19 10:10:00,10.37,10.38,10.37,10.38,112500.0,10.37,10.38,10.37,10.38,112500.0
2014-09-19 10:20:00,10.38,10.39,10.37,10.37,138000.0,10.38,10.39,10.37,10.37,138000.0
2014-09-19 10:30:00,10.37,10.38,10.36,10.36,78000.0,10.37,10.38,10.36,10.36,78000.0
2014-09-19 10:40:00,10.35,10.35,10.34,10.34,67500.0,10.35,10.35,10.34,10.34,67500.0
2014-09-19 10:50:00,10.34,10.34,10.33,10.33,58500.0,10.34,10.34,10.33,10.33,58500.0
2014-09-19 11:00:00,10.34,10.36,10.34,10.36,72000.0,10.34,10.36,10.34,10.36,72000.0
2014-09-19 11:10:00,10.36,10.37,10.36,10.37,46500.0,10.36,10.37,10.36,10.37,46500.0
2014-09-19 11:20:00,10.36,10.37,10.36,10.36,42000.0,10.36,10.37,10.36,10.36,42000.0
2014-09-19 11:30:00,10.36,10.36,10.34,10.34,30000.0,10.36,10.36,10.34,10.34,30000.0
2014-09-19 11:40:00,10.34,10.35,10.33,10.33,45000.0,10.34,10.35,10.33,10.33,45000.0
2014-09-19 11:50:00,10.33,10.34,10.33,10.33,57000.0,10.33,10.34,10.33,10.33,57000.0
2014-09-19 12:00:00,10.33,10.33,10.3,10.3,57000.0,10.33,10.33,10.3,10.3,57000.0
2014-09-19 12:10:00,10.31,10.31,10.3,10.3,90000.0,10.31,10.31,10.3,10.3,90000.0
2014-09-19 12:20:00,10.3,10.31,10.3,10.31,66000.0,10.3,10.31,10.3,10.31,66000.0
2014-09-19 12:30:00,10.31,10.32,10.3,10.31,100500.0,10.31,10.32,10.3,10.31,100500.0
2014-09-19 12:40:00,10.31,10.31,10.3,10.3,111000.0,10.31,10.31,10.3,10.3,111000.0
2014-09-19 12:50:00,10.3,10.3,10.29,10.29,118500.0,10.3,10.3,10.29,10.29,118500.0
2014-09-19 13:00:00,10.28,10.29,10.27,10.28,73500.0,10.28,10.29,10.27,10.28,73500.0
2014-09-19 13:10:00,10.28,10.28,10.27,10.27,85500.0,10.28,10.28,10.27,10.27,85500.0
2014-09-19 13:20:00,10.27,10.28,10.27,10.27,58500.0,10.27,10.28,10.27,10.27,58500.0
2014-09-19 13:30:00,10.28,10.28,10.27,10.28,55500.0,10.28,10.28,10.27,10.28,55500.0
2014-09-19 13:40:00,10.28,10.28,10.26,10.27,75000.0,10.28,10.28,10.26,10.27,75000.0
2014-09-19 13:50:00,10.27,10.27,10.26,10.26,42000.0,10.27,10.27,10.26,10.26,42000.0
2014-09-19 14:00:00,10.26,10.27,10.26,10.27,73500.0,10.26,10.27,10.26,10.27,73500.0
2014-09-19 14:10:00,10.27,10.27,10.26,10.27,79500.0,10.27,10.27,10.26,10.27,79500.0
2014-09-19 14:20:00,10.27,10.28,10.27,10.28,199500.0,10.27,10.28,10.27,10.28,199500.0
2014-09-19 14:30:00,10.28,10.28,10.27,10.28,123000.0,10.28,10.28,10.27,10.28,123000.0
2014-09-19 14:40:00,10.28,10.29,10.27,10.28,103500.0,10.28,10.29,10.27,10.28,103500.0
2014-09-19 14:50:00,10.28,10.28,10.26,10.27,202500.0,10.28,10.28,10.26,10.27,202500.0
2014-09-19 15:00:00,10.27,10.28,10.27,10.27,208500.0,10.27,10.28,10.27,10.27,208500.0
2014-09-19 15:10:00,10.27,10.27,10.27,10.27,241500.0,10.27,10.27,10.27,10.27,241500.0
2014-09-19 15:20:00,10.27,10.27,10.25,10.25,153000.0,10.27,10.27,10.25,10.25,153000.0
2014-09-19 15:30:00,10.25,10.26,10.25,10.26,346500.0,10.25,10.26,10.25,10.26,346500.0
2014-09-19 15:40:00,10.26,10.27,10.26,10.27,393000.0,10.26,10.27,10.26,10.27,393000.0
2014-09-19 15:50:00,10.27,10.28,10.25,10.25,1237500.0,10.27,10.28,10.25,10.25,1237500.0
2014-09-22 09:30:00,10.22,10.24,10.13,10.13,447000.0,10.22,10.24,10.13,10.13,447000.0
2014-09-22 09:40:00,10.13,10.14,10.11,10.14,711000.0,10.13,10.14,10.11,10.14,711000.0
2014-09-22 09:50:00,10.14,10.16,10.13,10.14,310500.0,10.14,10.16,10.13,10.14,310500.0
2014-09-22 10:00:00,10.14,10.16,10.13,10.16,201000.0,10.14,10.16,10.13,10.16,201000.0
2014-09-22 10:10:00,10.17,10.17,10.13,10.14,130500.0,10.17,10.17,10.13,10.14,130500.0
2014-09-22 10:20:00,10.14,10.14,10.09,10.11,469500.0,10.14,10.14,10.09,10.11,469500.0
2014-09-22 10:30:00,10.1,10.13,10.1,10.12,243000.0,10.1,10.13,10.1,10.12,243000.0
2014-09-22 10:40:00,10.12,10.12,10.11,10.11,90000.0,10.12,10.12,10.11,10.11,90000.0
2014-09-22 10:50:00,10.11,10.12,10.11,10.12,186000.0,10.11,10.12,10.11,10.12,186000.0
2014-09-22 11:00:00,10.12,10.12,10.1,10.1,375000.0,10.12,10.12,10.1,10.1,375000.0
2014-09-22 11:10:00,10.09,10.1,10.09,10.09,100500.0,10.09,10.1,10.09,10.09,100500.0
2014-09-22 11:20:00,10.09,10.1,10.09,10.09,118500.0,10.09,10.1,10.09,10.09,118500.0
2014-09-22 11:30:00,10.09,10.1,10.09,10.1,142500.0,10.09,10.1,10.09,10.1,142500.0
2014-09-22 11:40:00,10.1,10.1,10.09,10.09,79500.0,10.1,10.1,10.09,10.09,79500.0
2014-09-22 11:50:00,10.09,10.09,10.08,10.09,94500.0,10.09,10.09,10.08,10.09,94500.0
2014-09-22 12:00:00,10.09,10.1,10.08,10.09,88500.0,10.09,10.1,10.08,10.09,88500.0
2014-09-22 12:10:00,10.09,10.11,10.08,10.11,111000.0,10.09,10.11,10.08,10.11,111000.0
2014-09-22 12:20:00,10.11,10.12,10.11,10.12,94500.0,10.11,10.12,10.11,10.12,94500.0
2014-09-22 12:30:00,10.11,10.12,10.11,10.12,78000.0,10.11,10.12,10.11,10.12,78000.0
2014-09-22 12:40:00,10.12,10.12,10.11,10.12,42000.0,10.12,10.12,10.11,10.12,42000.0
2014-09-22 12:50:00,10.12,10.13,10.12,10.13,117000.0,10.12,10.13,10.12,10.13,117000.0
2014-09-22 13:00:00,10.13,10.15,10.13,10.14,96000.0,10.13,10.15,10.13,10.14,96000.0
2014-09-22 13:10:00,10.14,10.14,10.13,10.14,96000.0,10.14,10.14,10.13,10.14,96000.0
2014-09-22 13:20:00,10.13,10.15,10.13,10.14,127500.0,10.13,10.15,10.13,10.14,127500.0
2014-09-22 13:30:00,10.14,10.14,10.12,10.12,69000.0,10.14,10.14,10.12,10.12,69000.0
2014-09-22 13:40:00,10.12,10.13,10.12,10.13,60000.0,10.12,10.13,10.12,10.13,60000.0
2014-09-22 13:50:00,10.13,10.14,10.13,10.13,37500.0,10.13,10.14,10.13,10.13,37500.0
2014-09-22 14:00:00,10.13,10.13,10.12,10.13,51000.0,10.13,10.13,10.12,10.13,51000.0
2014-09-22 14:10:00,10.13,10.13,10.12,10.13,63000.0,10.13,10.13,10.12,10.13,63000.0
2014-09-22 14:20:00,10.13,10.13,10.11,10.12,63000.0,10.13,10.13,10.11,10.12,63000.0
2014-09-22 14:30:00,10.12,10.13,10.12,10.13,64500.0,10.12,10.13,10.12,10.13,64500.0
2014-09-22 14:40:00,10.12,10.13,10.12,10.12,193500.0,10.12,10.13,10.12,10.12,193500.0
2014-09-22 14:50:00,10.12,10.13,10.12,10.12,79500.0,10.12,10.13,10.12,10.12,79500.0
2014-09-22 15:00:00,10.12,10.13,10.12,10.13,102000.0,10.12,10.13,10.12,10.13,102000.0
2014-09-22 15:10:00,10.12,10.12,10.11,10.12,75000.0,10.12,10.12,10.11,10.12,75000.0
2014-09-22 15:20:00,10.11,10.12,10.11,10.12,90000.0,10.11,10.12,10.11,10.12,90000.0
2014-09-22 15:30:00,10.12,10.12,10.11,10.11,195000.0,10.12,10.12,10.11,10.11,195000.0
2014-09-22 15:40:00,10.11,10.11,10.11,10.11,216000.0,10.11,10.11,10.11,10.11,216000.0
2014-09-22 15:50:00,10.11,10.12,10.11,10.11,387000.0,10.11,10.12,10.11,10.11,387000.0
2014-09-23 09:30:00,10.06,10.15,10.04,10.15,1021500.0,10.06,10.15,10.04,10.15,1021500.0
2014-09-23 09:40:00,10.15,10.15,10.12,10.13,280500.0,10.15,10.15,10.12,10.13,280500.0
2014-09-23 09:50:00,10.13,10.14,10.12,10.12,126000.0,10.13,10.14,10.12,10.12,126000.0
2014-09-23 10:00:00,10.12,10.13,10.09,10.09,169500.0,10.12,10.13,10.09,10.09,169500.0
2014-09-23 10:10:00,10.09,10.12,10.09,10.11,288000.0,10.09,10.12,10.09,10.11,288000.0
2014-09-23 10:20:00,10.11,10.13,10.11,10.13,171000.0,10.11,10.13,10.11,10.13,171000.0
2014-09-23 10:30:00,10.13,10.13,10.12,10.12,63000.0,10.13,10.13,10.12,10.12,63000.0
2014-09-23 10:40:00,10.12,10.13,10.12,10.13,114000.0,10.12,10.13,10.12,10.13,114000.0
2014-09-23 10:50:00,10.13,10.14,10.13,10.13,355500.0,10.13,10.14,10.13,10.13,355500.0
2014-09-23 11:00:00,10.13,10.14,10.12,10.13,76500.0,10.13,10.14,10.12,10.13,76500.0
2014-09-23 11:10:00,10.12,10.13,10.11,10.13,57000.0,10.12,10.13,10.11,10.13,57000.0
2014-09-23 11:20:00,10.12,10.13,10.11,10.11,67500.0,10.12,10.13,10.11,10.11,67500.0
2014-09-23 11:30:00,10.12,10.12,10.11,10.12,88500.0,10.12,10.12,10.11,10.12,88500.0
2014-09-23 11:40:00,10.13,10.13,10.11,10.12,408000.0,10.13,10.13,10.11,10.12,408000.0
2014-09-23 11:50:00,10.12,10.12,10.11,10.11,31500.0,10.12,10.12,10.11,10.11,31500.0
2014-09-23 12:00:00,10.11,10.12,10.1,10.11,57000.0,10.11,10.12,10.1,10.11,57000.0
2014-09-23 12:10:00,10.11,10.11,10.1,10.11,37500.0,10.11,10.11,10.1,10.11,37500.0
2014-09-23 12:20:00,10.11,10.11,10.09,10.1,114000.0,10.11,10.11,10.09,10.1,114000.0
2014-09-23 12:30:00,10.09,10.1,10.09,10.1,75000.0,10.09,10.1,10.09,10.1,75000.0
2014-09-23 12:40:00,10.1,10.11,10.1,10.1,141000.0,10.1,10.11,10.1,10.1,141000.0
2014-09-23 12:50:00,10.1,10.1,10.09,10.09,57000.0,10.1,10.1,10.09,10.09,57000.0
2014-09-23 13:00:00,10.09,10.09,10.08,10.09,345000.0,10.09,10.09,10.08,10.09,345000.0
2014-09-23 13:10:00,10.08,10.08,10.07,10.08,55500.0,10.08,10.08,10.07,10.08,55500.0
2014-09-23 13:20:00,10.08,10.09,10.08,10.09,97500.0,10.08,10.09,10.08,10.09,97500.0
2014-09-23 13:30:00,10.09,10.11,10.09,10.1,90000.0,10.09,10.11,10.09,10.1,90000.0
2014-09-23 13:40:00,10.1,10.11,10.1,10.1,34500.0,10.1,10.11,10.1,10.1,34500.0
2014-09-23 13:50:00,10.1,10.1,10.09,10.09,61500.0,10.1,10.1,10.09,10.09,61500.0
2014-09-23 14:00:00,10.09,10.1,10.09,10.1,73500.0,10.09,10.1,10.09,10.1,73500.0
2014-09-23 14:10:00,10.09,10.09,10.09,10.09,102000.0,10.09,10.09,10.09,10.09,102000.0
2014-09-23 14:20:00,10.09,10.09,10.08,10.08,60000.0,10.09,10.09,10.08,10.08,60000.0
2014-09-23 14:30:00,10.09,10.09,10.07,10.08,49500.0,10.09,10.09,10.07,10.08,49500.0
2014-09-23 14:40:00,10.07,10.07,10.06,10.06,112500.0,10.07,10.07,10.06,10.06,112500.0
2014-09-23 14:50:00,10.06,10.09,10.06,10.09,496500.0,10.06,10.09,10.06,10.09,496500.0
2014-09-23 15:00:00,10.09,10.1,10.08,10.08,78000.0,10.09,10.1,10.08,10.08,78000.0
2014-09-23 15:10:00,10.09,10.1,10.08,10.09,75000.0,10.09,10.1,10.08,10.09,75000.0
2014-09-23 15:20:00,10.09,10.09,10.08,10.08,171000.0,10.09,10.09,10.08,10.08,171000.0
2014-09-23 15:30:00,10.08,10.09,10.08,10.09,90000.0,10.08,10.09,10.08,10.09,90000.0
2014-09-23 15:40:00,10.09,10.1,10.08,10.08,169500.0,10.09,10.1,10.08,10.08,169500.0
2014-09-23 15:50:00,10.08,10.08,10.05,10.06,349500.0,10.08,10.08,10.05,10.06,349500.0
2014-09-24 09:30:00,10.07,10.15,10.07,10.14,210000.0,10.07,10.15,10.07,10.14,210000.0
2014-09-24 09:40:00,10.13,10.14,10.09,10.12,445500.0,10.13,10.14,10.09,10.12,445500.0
2014-09-24 09:50:00,10.12,10.13,10.11,10.12,279000.0,10.12,10.13,10.11,10.12,279000.0
2014-09-24 10:00:00,10.12,10.12,10.08,10.08,343500.0,10.12,10.12,10.08,10.08,343500.0
2014-09-24 10:10:00,10.08,10.09,10.06,10.07,252000.0,10.08,10.09,10.06,10.07,252000.0
2014-09-24 10:20:00,10.06,10.07,10.06,10.06,133500.0,10.06,10.07,10.06,10.06,133500.0
2014-09-24 10:30:00,10.07,10.07,10.05,10.06,165000.0,10.07,10.07,10.05,10.06,165000.0
2014-09-24 10:40:00,10.05,10.06,10.05,10.06,138000.0,10.05,10.06,10.05,10.06,138000.0
2014-09-24 10:50:00,10.07,10.07,10.06,10.07,114000.0,10.07,10.07,10.06,10.07,114000.0
2014-09-24 11:00:00,10.07,10.09,10.07,10.08,159000.0,10.07,10.09,10.07,10.08,159000.0
2014-09-24 11:10:00,10.08,10.09,10.07,10.09,85500.0,10.08,10.09,10.07,10.09,85500.0
2014-09-24 11:20:00,10.1,10.12,10.1,10.12,105000.0,10.1,10.12,10.1,10.12,105000.0
2014-09-24 11:30:00,10.13,10.13,10.13,10.13,64500.0,10.13,10.13,10.13,10.13,64500.0
2014-09-24 11:40:00,10.13,10.13,10.11,10.11,75000.0,10.13,10.13,10.11,10.11,75000.0
2014-09-24 11:50:00,10.11,10.11,10.09,10.1,97500.0,10.11,10.11,10.09,10.1,97500.0
2014-09-24 12:00:00,10.1,10.1,10.09,10.09,67500.0,10.1,10.1,10.09,10.09,67500.0
2014-09-24 12:10:00,10.09,10.1,10.09,10.09,73500.0,10.09,10.1,10.09,10.09,73500.0
2014-09-24 12:20:00,10.09,10.1,10.09,10.09,129000.0,10.09,10.1,10.09,10.09,129000.0
2014-09-24 12:30:00,10.09,10.09,10.08,10.08,96000.0,10.09,10.09,10.08,10.08,96000.0
2014-09-24 12:40:00,10.08,10.08,10.07,10.07,127500.0,10.08,10.08,10.07,10.07,127500.0
2014-09-24 12:50:00,10.07,10.07,10.06,10.07,88500.0,10.07,10.07,10.06,10.07,88500.0
2014-09-24 13:00:00,10.07,10.08,10.07,10.08,81000.0,10.07,10.08,10.07,10.08,81000.0
2014-09-24 13:10:00,10.08,10.08,10.07,10.07,96000.0,10.08,10.08,10.07,10.07,96000.0
2014-09-24 13:20:00,10.07,10.08,10.07,10.07,111000.0,10.07,10.08,10.07,10.07,111000.0
2014-09-24 13:30:00,10.07,10.08,10.07,10.08,109500.0,10.07,10.08,10.07,10.08,109500.0
2014-09-24 13:40:00,10.09,10.09,10.09,10.09,78000.0,10.09,10.09,10.09,10.09,78000.0
2014-09-24 13:50:00,10.09,10.1,10.09,10.09,57000.0,10.09,10.1,10.09,10.09,57000.0
2014-09-24 14:00:00,10.09,10.1,10.09,10.09,52500.0,10.09,10.1,10.09,10.09,52500.0
2014-09-24 14:10:00,10.09,10.09,10.08,10.09,84000.0,10.09,10.09,10.08,10.09,84000.0
2014-09-24 14:20:00,10.09,10.09,10.08,10.09,154500.0,10.09,10.09,10.08,10.09,154500.0
2014-09-24 14:30:00,10.09,10.1,10.09,10.1,76500.0,10.09,10.1,10.09,10.1,76500.0
2014-09-24 14:40:00,10.1,10.11,10.1,10.11,66000.0,10.1,10.11,10.1,10.11,66000.0
2014-09-24 14:50:00,10.11,10.12,10.11,10.11,145500.0,10.11,10.12,10.11,10.11,145500.0
2014-09-24 15:00:00,10.11,10.12,10.11,10.11,90000.0,10.11,10.12,10.11,10.11,90000.0
2014-09-24 15:10:00,10.11,10.12,10.11,10.12,112500.0,10.11,10.12,10.11,10.12,112500.0
2014-09-24 15:20:00,10.12,10.12,10.11,10.11,64500.0,10.12,10.12,10.11,10.11,64500.0
2014-09-24 15:30:00,10.11,10.12,10.11,10.11,114000.0,10.11,10.12,10.11,10.11,114000.0
2014-09-24 15:40:00,10.11,10.11,10.1,10.1,220500.0,10.11,10.11,10.1,10.1,220500.0
2014-09-24 15:50:00,10.1,10.11,10.1,10.11,459000.0,10.1,10.11,10.1,10.11,459000.0
2014-09-25 09:30:00,10.07,10.1,10.06,10.1,136500.0,10.07,10.1,10.06,10.1,136500.0
2014-09-25 09:40:00,10.1,10.11,10.08,10.11,300000.0,10.1,10.11,10.08,10.11,300000.0
2014-09-25 09:50:00,10.11,10.11,10.09,10.11,231000.0,10.11,10.11,10.09,10.11,231000.0
2014-09-25 10:00:00,10.1,10.1,10.08,10.09,117000.0,10.1,10.1,10.08,10.09,117000.0
2014-09-25 10:10:00,10.08,10.08,10.04,10.05,120000.0,10.08,10.08,10.04,10.05,120000.0
2014-09-25 10:20:00,10.04,10.05,10.02,10.05,199500.0,10.04,10.05,10.02,10.05,199500.0
2014-09-25 10:30:00,10.04,10.05,10.02,10.03,60000.0,10.04,10.05,10.02,10.03,60000.0
2014-09-25 10:40:00,10.03,10.03,10.01,10.02,57000.0,10.03,10.03,10.01,10.02,57000.0
2014-09-25 10:50:00,10.02,10.03,10.01,10.03,103500.0,10.02,10.03,10.01,10.03,103500.0
2014-09-25 11:00:00,10.03,10.04,10.01,10.04,85500.0,10.03,10.04,10.01,10.04,85500.0
2014-09-25 11:10:00,10.03,10.03,10.01,10.01,82500.0,10.03,10.03,10.01,10.01,82500.0
2014-09-25 11:20:00,10.02,10.03,10.01,10.03,138000.0,10.02,10.03,10.01,10.03,138000.0
2014-09-25 11:30:00,10.03,10.03,10.02,10.03,103500.0,10.03,10.03,10.02,10.03,103500.0
2014-09-25 11:40:00,10.03,10.03,10.01,10.01,67500.0,10.03,10.03,10.01,10.01,67500.0
2014-09-25 11:50:00,10.01,10.03,10.01,10.02,67500.0,10.01,10.03,10.01,10.02,67500.0
2014-09-25 12:00:00,10.02,10.03,10.02,10.02,160500.0,10.02,10.03,10.02,10.02,160500.0
2014-09-25 12:10:00,10.02,10.02,10.02,10.02,45000.0,10.02,10.02,10.02,10.02,45000.0
2014-09-25 12:20:00,10.01,10.02,10.0,10.01,69000.0,10.01,10.02,10.0,10.01,69000.0
2014-09-25 12:30:00,10.01,10.02,10.0,10.01,43500.0,10.01,10.02,10.0,10.01,43500.0
2014-09-25 12:40:00,10.01,10.01,10.0,10.01,21000.0,10.01,10.01,10.0,10.01,21000.0
2014-09-25 12:50:00,10.01,10.01,10.0,10.01,124500.0,10.01,10.01,10.0,10.01,124500.0
2014-09-25 13:00:00,10.01,10.02,10.0,10.02,64500.0,10.01,10.02,10.0,10.02,64500.0
2014-09-25 13:10:00,10.03,10.04,10.03,10.03,114000.0,10.03,10.04,10.03,10.03,114000.0
2014-09-25 13:20:00,10.03,10.04,10.03,10.04,55500.0,10.03,10.04,10.03,10.04,55500.0
2014-09-25 13:30:00,10.04,10.04,10.01,10.01,91500.0,10.04,10.04,10.01,10.01,91500.0
2014-09-25 13:40:00,10.0,10.01,9.99,10.0,168000.0,10.0,10.01,9.99,10.0,168000.0
2014-09-25 13:50:00,10.0,10.0,9.99,9.99,508500.0,10.0,10.0,9.99,9.99,508500.0
2014-09-25 14:00:00,9.99,9.99,9.97,9.97,166500.0,9.99,9.99,9.97,9.97,166500.0
2014-09-25 14:10:00,9.97,9.99,9.97,9.99,37500.0,9.97,9.99,9.97,9.99,37500.0
2014-09-25 14:20:00,9.98,9.99,9.98,9.99,90000.0,9.98,9.99,9.98,9.99,90000.0
2014-09-25 14:30:00,9.99,10.0,9.98,10.0,163500.0,9.99,10.0,9.98,10.0,163500.0
2014-09-25 14:40:00,10.0,10.01,9.99,10.0,151500.0,10.0,10.01,9.99,10.0,151500.0
2014-09-25 14:50:00,10.0,10.0,9.99,10.0,91500.0,10.0,10.0,9.99,10.0,91500.0
2014-09-25 15:00:00,10.0,10.0,9.99,10.0,184500.0,10.0,10.0,9.99,10.0,184500.0
2014-09-25 15:10:00,10.0,10.0,9.99,10.0,105000.0,10.0,10.0,9.99,10.0,105000.0
2014-09-25 15:20:00,10.0,10.0,9.99,9.99,145500.0,10.0,10.0,9.99,9.99,145500.0
2014-09-25 15:30:00,9.99,9.99,9.98,9.99,274500.0,9.99,9.99,9.98,9.99,274500.0
2014-09-25 15:40:00,9.99,10.0,9.98,9.99,247500.0,9.99,10.0,9.98,9.99,247500.0
2014-09-25 15:50:00,9.99,9.99,9.97,9.97,699000.0,9.99,9.99,9.97,9.97,699000.0
2014-09-26 09:30:00,9.97,10.05,9.97,10.03,363000.0,9.97,10.05,9.97,10.03,363000.0
2014-09-26 09:40:00,10.04,10.05,10.02,10.04,175500.0,10.04,10.05,10.02,10.04,175500.0
2014-09-26 09:50:00,10.04,10.04,10.02,10.03,130500.0,10.04,10.04,10.02,10.03,130500.0
2014-09-26 10:00:00,10.04,10.08,10.04,10.08,171000.0,10.04,10.08,10.04,10.08,171000.0
2014-09-26 10:10:00,10.08,10.08,10.06,10.06,121500.0,10.08,10.08,10.06,10.06,121500.0
2014-09-26 10:20:00,10.07,10.08,10.07,10.07,120000.0,10.07,10.08,10.07,10.07,120000.0
2014-09-26 10:30:00,10.07,10.08,10.06,10.08,151500.0,10.07,10.08,10.06,10.08,151500.0
2014-09-26 10:40:00,10.08,10.1,10.08,10.09,147000.0,10.08,10.1,10.08,10.09,147000.0
2014-09-26 10:50:00,10.09,10.09,10.08,10.09,75000.0,10.09,10.09,10.08,10.09,75000.0
2014-09-26 11:00:00,10.09,10.1,10.09,10.1,78000.0,10.09,10.1,10.09,10.1,78000.0
2014-09-26 11:10:00,10.1,10.1,10.09,10.09,48000.0,10.1,10.1,10.09,10.09,48000.0
2014-09-26 11:20:00,10.09,10.09,10.07,10.08,48000.0,10.09,10.09,10.07,10.08,48000.0
2014-09-26 11:30:00,10.08,10.08,10.06,10.07,79500.0,10.08,10.08,10.06,10.07,79500.0
2014-09-26 11:40:00,10.07,10.07,10.05,10.05,43500.0,10.07,10.07,10.05,10.05,43500.0
2014-09-26 11:50:00,10.06,10.06,10.05,10.05,48000.0,10.06,10.06,10.05,10.05,48000.0
2014-09-26 12:00:00,10.06,10.07,10.06,10.07,39000.0,10.06,10.07,10.06,10.07,39000.0
2014-09-26 12:10:00,10.06,10.08,10.06,10.08,79500.0,10.06,10.08,10.06,10.08,79500.0
2014-09-26 12:20:00,10.08,10.08,10.07,10.07,42000.0,10.08,10.08,10.07,10.07,42000.0
2014-09-26 12:30:00,10.07,10.08,10.06,10.06,61500.0,10.07,10.08,10.06,10.06,61500.0
2014-09-26 12:40:00,10.06,10.06,10.05,10.06,48000.0,10.06,10.06,10.05,10.06,48000.0
2014-09-26 12:50:00,10.06,10.06,10.05,10.06,93000.0,10.06,10.06,10.05,10.06,93000.0
2014-09-26 13:00:00,10.06,10.06,10.06,10.06,139500.0,10.06,10.06,10.06,10.06,139500.0
2014-09-26 13:10:00,10.06,10.07,10.06,10.07,24000.0,10.06,10.07,10.06,10.07,24000.0
2014-09-26 13:20:00,10.06,10.07,10.06,10.07,72000.0,10.06,10.07,10.06,10.07,72000.0
2014-09-26 13:30:00,10.07,10.07,10.07,10.07,39000.0,10.07,10.07,10.07,10.07,39000.0
2014-09-26 13:40:00,10.07,10.08,10.07,10.08,52500.0,10.07,10.08,10.07,10.08,52500.0
2014-09-26 13:50:00,10.08,10.09,10.08,10.09,70500.0,10.08,10.09,10.08,10.09,70500.0
2014-09-26 14:00:00,10.09,10.1,10.08,10.1,72000.0,10.09,10.1,10.08,10.1,72000.0
2014-09-26 14:10:00,10.1,10.12,10.1,10.12,67500.0,10.1,10.12,10.1,10.12,67500.0
2014-09-26 14:20:00,10.12,10.12,10.1,10.11,280500.0,10.12,10.12,10.1,10.11,280500.0
2014-09-26 14:30:00,10.11,10.11,10.1,10.1,435000.0,10.11,10.11,10.1,10.1,435000.0
2014-09-26 14:40:00,10.1,10.1,10.09,10.09,165000.0,10.1,10.1,10.09,10.09,165000.0
2014-09-26 14:50:00,10.09,10.09,10.07,10.09,151500.0,10.09,10.09,10.07,10.09,151500.0
2014-09-26 15:00:00,10.09,10.11,10.08,10.11,151500.0,10.09,10.11,10.08,10.11,151500.0
2014-09-26 15:10:00,10.11,10.11,10.1,10.1,90000.0,10.11,10.11,10.1,10.1,90000.0
2014-09-26 15:20:00,10.1,10.1,10.09,10.1,90000.0,10.1,10.1,10.09,10.1,90000.0
2014-09-26 15:30:00,10.1,10.1,10.09,10.09,93000.0,10.1,10.1,10.09,10.09,93000.0
2014-09-26 15:40:00,10.1,10.1,10.08,10.09,135000.0,10.1,10.1,10.08,10.09,135000.0
2014-09-26 15:50:00,10.09,10.1,10.09,10.09,394500.0,10.09,10.1,10.09,10.09,394500.0
2014-09-29 09:30:00,10.03,10.11,9.99,10.11,231000.0,10.03,10.11,9.99,10.11,231000.0
2014-09-29 09:40:00,10.09,10.12,10.09,10.11,289500.0,10.09,10.12,10.09,10.11,289500.0
2014-09-29 09:50:00,10.11,10.14,10.11,10.14,237000.0,10.11,10.14,10.11,10.14,237000.0
2014-09-29 10:00:00,10.13,10.14,10.12,10.13,219000.0,10.13,10.14,10.12,10.13,219000.0
2014-09-29 10:10:00,10.13,10.14,10.13,10.14,105000.0,10.13,10.14,10.13,10.14,105000.0
2014-09-29 10:20:00,10.14,10.17,10.14,10.17,229500.0,10.14,10.17,10.14,10.17,229500.0
2014-09-29 10:30:00,10.17,10.17,10.16,10.16,130500.0,10.17,10.17,10.16,10.16,130500.0
2014-09-29 10:40:00,10.16,10.17,10.15,10.16,127500.0,10.16,10.17,10.15,10.16,127500.0
2014-09-29 10:50:00,10.16,10.16,10.14,10.15,283500.0,10.16,10.16,10.14,10.15,283500.0
2014-09-29 11:00:00,10.15,10.16,10.14,10.15,70500.0,10.15,10.16,10.14,10.15,70500.0
2014-09-29 11:10:00,10.15,10.16,10.14,10.16,139500.0,10.15,10.16,10.14,10.16,139500.0
2014-09-29 11:20:00,10.15,10.15,10.14,10.15,73500.0,10.15,10.15,10.14,10.15,73500.0
2014-09-29 11:30:00,10.15,10.15,10.13,10.13,33000.0,10.15,10.15,10.13,10.13,33000.0
2014-09-29 11:40:00,10.13,10.14,10.13,10.13,67500.0,10.13,10.14,10.13,10.13,67500.0
2014-09-29 11:50:00,10.13,10.14,10.13,10.13,123000.0,10.13,10.14,10.13,10.13,123000.0
2014-09-29 12:00:00,10.13,10.13,10.12,10.12,97500.0,10.13,10.13,10.12,10.12,97500.0
2014-09-29 12:10:00,10.12,10.12,10.11,10.12,61500.0,10.12,10.12,10.11,10.12,61500.0
2014-09-29 12:20:00,10.11,10.12,10.1,10.1,85500.0,10.11,10.12,10.1,10.1,85500.0
2014-09-29 12:30:00,10.11,10.11,10.1,10.1,69000.0,10.11,10.11,10.1,10.1,69000.0
2014-09-29 12:40:00,10.1,10.11,10.1,10.1,40500.0,10.1,10.11,10.1,10.1,40500.0
2014-09-29 12:50:00,10.1,10.11,10.1,10.1,78000.0,10.1,10.11,10.1,10.1,78000.0
2014-09-29 13:00:00,10.1,10.1,10.08,10.09,75000.0,10.1,10.1,10.08,10.09,75000.0
2014-09-29 13:10:00,10.09,10.11,10.09,10.1,61500.0,10.09,10.11,10.09,10.1,61500.0
2014-09-29 13:20:00,10.1,10.1,10.1,10.1,49500.0,10.1,10.1,10.1,10.1,49500.0
2014-09-29 13:30:00,10.11,10.11,10.11,10.11,87000.0,10.11,10.11,10.11,10.11,87000.0
2014-09-29 13:40:00,10.11,10.11,10.1,10.1,45000.0,10.11,10.11,10.1,10.1,45000.0
2014-09-29 13:50:00,10.11,10.11,10.11,10.11,105000.0,10.11,10.11,10.11,10.11,105000.0
2014-09-29 14:00:00,10.11,10.12,10.11,10.11,67500.0,10.11,10.12,10.11,10.11,67500.0
2014-09-29 14:10:00,10.11,10.12,10.11,10.12,267000.0,10.11,10.12,10.11,10.12,267000.0
2014-09-29 14:20:00,10.12,10.12,10.09,10.1,498000.0,10.12,10.12,10.09,10.1,498000.0
2014-09-29 14:30:00,10.1,10.11,10.1,10.1,336000.0,10.1,10.11,10.1,10.1,336000.0
2014-09-29 14:40:00,10.1,10.11,10.09,10.11,150000.0,10.1,10.11,10.09,10.11,150000.0
2014-09-29 14:50:00,10.11,10.13,10.1,10.12,76500.0,10.11,10.13,10.1,10.12,76500.0
2014-09-29 15:00:00,10.13,10.14,10.12,10.13,61500.0,10.13,10.14,10.12,10.13,61500.0
2014-09-29 15:10:00,10.13,10.14,10.13,10.14,70500.0,10.13,10.14,10.13,10.14,70500.0
2014-09-29 15:20:00,10.14,10.15,10.13,10.15,141000.0,10.14,10.15,10.13,10.15,141000.0
2014-09-29 15:30:00,10.15,10.15,10.14,10.14,165000.0,10.15,10.15,10.14,10.14,165000.0
2014-09-29 15:40:00,10.14,10.14,10.11,10.12,165000.0,10.14,10.14,10.11,10.12,165000.0
2014-09-29 15:50:00,10.12,10.13,10.12,10.12,400500.0,10.12,10.13,10.12,10.12,400500.0
2014-09-30 09:30:00,10.1,10.13,10.04,10.06,489000.0,10.1,10.13,10.04,10.06,489000.0
2014-09-30 09:40:00,10.06,10.1,10.05,10.07,96000.0,10.06,10.1,10.05,10.07,96000.0
2014-09-30 09:50:00,10.07,10.09,10.06,10.09,127500.0,10.07,10.09,10.06,10.09,127500.0
2014-09-30 10:00:00,10.09,10.09,10.06,10.06,112500.0,10.09,10.09,10.06,10.06,112500.0
2014-09-30 10:10:00,10.06,10.09,10.06,10.08,199500.0,10.06,10.09,10.06,10.08,199500.0
2014-09-30 10:20:00,10.08,10.09,10.07,10.08,250500.0,10.08,10.09,10.07,10.08,250500.0
2014-09-30 10:30:00,10.08,10.09,10.07,10.09,282000.0,10.08,10.09,10.07,10.09,282000.0
2014-09-30 10:40:00,10.09,10.11,10.07,10.1,154500.0,10.09,10.11,10.07,10.1,154500.0
2014-09-30 10:50:00,10.11,10.11,10.1,10.1,201000.0,10.11,10.11,10.1,10.1,201000.0
2014-09-30 11:00:00,10.11,10.12,10.1,10.12,111000.0,10.11,10.12,10.1,10.12,111000.0
2014-09-30 11:10:00,10.12,10.12,10.11,10.12,70500.0,10.12,10.12,10.11,10.12,70500.0
2014-09-30 11:20:00,10.11,10.14,10.11,10.13,79500.0,10.11,10.14,10.11,10.13,79500.0
2014-09-30 11:30:00,10.13,10.13,10.11,10.12,225000.0,10.13,10.13,10.11,10.12,225000.0
2014-09-30 11:40:00,10.11,10.12,10.11,10.11,76500.0,10.11,10.12,10.11,10.11,76500.0
2014-09-30 11:50:00,10.12,10.12,10.11,10.12,24000.0,10.12,10.12,10.11,10.12,24000.0
2014-09-30 12:00:00,10.12,10.12,10.11,10.12,37500.0,10.12,10.12,10.11,10.12,37500.0
2014-09-30 12:10:00,10.12,10.13,10.12,10.12,73500.0,10.12,10.13,10.12,10.12,73500.0
2014-09-30 12:20:00,10.12,10.12,10.11,10.11,51000.0,10.12,10.12,10.11,10.11,51000.0
2014-09-30 12:30:00,10.11,10.11,10.08,10.08,165000.0,10.11,10.11,10.08,10.08,165000.0
2014-09-30 12:40:00,10.08,10.1,10.08,10.09,97500.0,10.08,10.1,10.08,10.09,97500.0
2014-09-30 12:50:00,10.09,10.1,10.09,10.09,207000.0,10.09,10.1,10.09,10.09,207000.0
2014-09-30 13:00:00,10.09,10.1,10.09,10.09,369000.0,10.09,10.1,10.09,10.09,369000.0
2014-09-30 13:10:00,10.09,10.09,10.07,10.08,90000.0,10.09,10.09,10.07,10.08,90000.0
2014-09-30 13:20:00,10.09,10.09,10.07,10.07,150000.0,10.09,10.09,10.07,10.07,150000.0
2014-09-30 13:30:00,10.07,10.08,10.07,10.07,222000.0,10.07,10.08,10.07,10.07,222000.0
2014-09-30 13:40:00,10.07,10.07,10.05,10.05,79500.0,10.07,10.07,10.05,10.05,79500.0
2014-09-30 13:50:00,10.04,10.05,10.04,10.04,75000.0,10.04,10.05,10.04,10.04,75000.0
2014-09-30 14:00:00,10.04,10.05,10.03,10.04,358500.0,10.04,10.05,10.03,10.04,358500.0
2014-09-30 14:10:00,10.04,10.04,10.03,10.03,225000.0,10.04,10.04,10.03,10.03,225000.0
2014-09-30 14:20:00,10.03,10.04,10.01,10.03,150000.0,10.03,10.04,10.01,10.03,150000.0
2014-09-30 14:30:00,10.02,10.03,10.02,10.03,160500.0,10.02,10.03,10.02,10.03,160500.0
2014-09-30 14:40:00,10.03,10.04,10.03,10.04,120000.0,10.03,10.04,10.03,10.04,120000.0
2014-09-30 14:50:00,10.04,10.05,10.03,10.05,214500.0,10.04,10.05,10.03,10.05,214500.0
2014-09-30 15:00:00,10.05,10.06,10.04,10.05,283500.0,10.05,10.06,10.04,10.05,283500.0
2014-09-30 15:10:00,10.05,10.06,10.04,10.06,318000.0,10.05,10.06,10.04,10.06,318000.0
2014-09-30 15:20:00,10.06,10.07,10.06,10.07,202500.0,10.06,10.07,10.06,10.07,202500.0
2014-09-30 15:30:00,10.07,10.08,10.06,10.07,240000.0,10.07,10.08,10.06,10.07,240000.0
2014-09-30 15:40:00,10.07,10.07,10.05,10.06,324000.0,10.07,10.07,10.05,10.06,324000.0
2014-09-30 15:50:00,10.06,10.06,10.02,10.02,1294500.0,10.06,10.06,10.02,10.02,1294500.0
2014-10-01 09:30:00,9.99,10.02,9.99,10.01,439500.0,9.99,10.02,9.99,10.01,439500.0
2014-10-01 09:40:00,10.01,10.03,10.0,10.02,145500.0,10.01,10.03,10.0,10.02,145500.0
2014-10-01 09:50:00,10.02,10.04,10.01,10.03,270000.0,10.02,10.04,10.01,10.03,270000.0
2014-10-01 10:00:00,10.03,10.04,9.98,10.02,238500.0,10.03,10.04,9.98,10.02,238500.0
2014-10-01 10:10:00,10.03,10.03,10.01,10.01,129000.0,10.03,10.03,10.01,10.01,129000.0
2014-10-01 10:20:00,10.01,10.01,10.0,10.0,82500.0,10.01,10.01,10.0,10.0,82500.0
2014-10-01 10:30:00,10.0,10.01,10.0,10.01,183000.0,10.0,10.01,10.0,10.01,183000.0
2014-10-01 10:40:00,10.01,10.03,10.01,10.03,79500.0,10.01,10.03,10.01,10.03,79500.0
2014-10-01 10:50:00,10.03,10.04,10.02,10.04,133500.0,10.03,10.04,10.02,10.04,133500.0
2014-10-01 11:00:00,10.04,10.06,10.04,10.05,157500.0,10.04,10.06,10.04,10.05,157500.0
2014-10-01 11:10:00,10.05,10.06,10.03,10.05,69000.0,10.05,10.06,10.03,10.05,69000.0
2014-10-01 11:20:00,10.05,10.05,10.04,10.05,121500.0,10.05,10.05,10.04,10.05,121500.0
2014-10-01 11:30:00,10.05,10.05,10.03,10.04,102000.0,10.05,10.05,10.03,10.04,102000.0
2014-10-01 11:40:00,10.04,10.05,10.03,10.04,184500.0,10.04,10.05,10.03,10.04,184500.0
2014-10-01 11:50:00,10.04,10.04,10.03,10.04,412500.0,10.04,10.04,10.03,10.04,412500.0
2014-10-01 12:00:00,10.04,10.05,10.03,10.04,141000.0,10.04,10.05,10.03,10.04,141000.0
2014-10-01 12:10:00,10.04,10.04,10.02,10.03,42000.0,10.04,10.04,10.02,10.03,42000.0
2014-10-01 12:20:00,10.03,10.05,10.03,10.04,54000.0,10.03,10.05,10.03,10.04,54000.0
2014-10-01 12:30:00,10.04,10.04,10.02,10.02,72000.0,10.04,10.04,10.02,10.02,72000.0
2014-10-01 12:40:00,10.02,10.03,10.01,10.01,30000.0,10.02,10.03,10.01,10.01,30000.0
2014-10-01 12:50:00,10.01,10.02,10.01,10.01,57000.0,10.01,10.02,10.01,10.01,57000.0
2014-10-01 13:00:00,10.01,10.02,10.01,10.01,339000.0,10.01,10.02,10.01,10.01,339000.0
2014-10-01 13:10:00,10.02,10.03,10.01,10.01,76500.0,10.02,10.03,10.01,10.01,76500.0
2014-10-01 13:20:00,10.01,10.02,10.01,10.02,88500.0,10.01,10.02,10.01,10.02,88500.0
2014-10-01 13:30:00,10.02,10.02,9.99,9.99,135000.0,10.02,10.02,9.99,9.99,135000.0
2014-10-01 13:40:00,9.99,10.0,9.99,9.99,87000.0,9.99,10.0,9.99,9.99,87000.0
2014-10-01 13:50:00,10.0,10.0,9.98,9.98,135000.0,10.0,10.0,9.98,9.98,135000.0
2014-10-01 14:00:00,9.98,10.0,9.98,10.0,166500.0,9.98,10.0,9.98,10.0,166500.0
2014-10-01 14:10:00,10.0,10.0,9.99,10.0,193500.0,10.0,10.0,9.99,10.0,193500.0
2014-10-01 14:20:00,10.0,10.01,9.99,10.0,64500.0,10.0,10.01,9.99,10.0,64500.0
2014-10-01 14:30:00,10.0,10.01,10.0,10.0,103500.0,10.0,10.01,10.0,10.0,103500.0
2014-10-01 14:40:00,10.0,10.01,10.0,10.0,105000.0,10.0,10.01,10.0,10.0,105000.0
2014-10-01 14:50:00,10.0,10.0,9.97,9.97,606000.0,10.0,10.0,9.97,9.97,606000.0
2014-10-01 15:00:00,9.98,9.98,9.95,9.95,255000.0,9.98,9.98,9.95,9.95,255000.0
2014-10-01 15:10:00,9.95,9.98,9.95,9.98,351000.0,9.95,9.98,9.95,9.98,351000.0
2014-10-01 15:20:00,9.97,9.98,9.96,9.98,187500.0,9.97,9.98,9.96,9.98,187500.0
2014-10-01 15:30:00,9.98,9.98,9.97,9.98,172500.0,9.98,9.98,9.97,9.98,172500.0
2014-10-01 15:40:00,9.98,9.99,9.97,9.98,318000.0,9.98,9.99,9.97,9.98,318000.0
2014-10-01 15:50:00,9.98,9.98,9.96,9.96,519000.0,9.98,9.98,9.96,9.96,519000.0
2014-10-02 09:30:00,9.96,10.02,9.96,10.02,195000.0,9.96,10.02,9.96,10.02,195000.0
2014-10-02 09:40:00,10.03,10.07,10.03,10.07,360000.0,10.03,10.07,10.03,10.07,360000.0
2014-10-02 09:50:00,10.07,10.09,10.07,10.08,363000.0,10.07,10.09,10.07,10.08,363000.0
2014-10-02 10:00:00,10.08,10.09,10.07,10.09,138000.0,10.08,10.09,10.07,10.09,138000.0
2014-10-02 10:10:00,10.09,10.09,10.07,10.07,138000.0,10.09,10.09,10.07,10.07,138000.0
2014-10-02 10:20:00,10.08,10.09,10.07,10.08,64500.0,10.08,10.09,10.07,10.08,64500.0
2014-10-02 10:30:00,10.08,10.08,10.05,10.07,117000.0,10.08,10.08,10.05,10.07,117000.0
2014-10-02 10:40:00,10.07,10.07,10.05,10.06,109500.0,10.07,10.07,10.05,10.06,109500.0
2014-10-02 10:50:00,10.06,10.06,10.05,10.06,207000.0,10.06,10.06,10.05,10.06,207000.0
2014-10-02 11:00:00,10.06,10.06,10.05,10.06,132000.0,10.06,10.06,10.05,10.06,132000.0
2014-10-02 11:10:00,10.06,10.07,10.06,10.07,153000.0,10.06,10.07,10.06,10.07,153000.0
2014-10-02 11:20:00,10.07,10.07,10.06,10.06,84000.0,10.07,10.07,10.06,10.06,84000.0
2014-10-02 11:30:00,10.06,10.06,10.04,10.04,204000.0,10.06,10.06,10.04,10.04,204000.0
2014-10-02 11:40:00,10.03,10.03,10.01,10.02,88500.0,10.03,10.03,10.01,10.02,88500.0
2014-10-02 11:50:00,10.01,10.03,10.01,10.03,55500.0,10.01,10.03,10.01,10.03,55500.0
2014-10-02 12:00:00,10.03,10.03,10.02,10.03,69000.0,10.03,10.03,10.02,10.03,69000.0
2014-10-02 12:10:00,10.02,10.03,10.01,10.02,84000.0,10.02,10.03,10.01,10.02,84000.0
2014-10-02 12:20:00,10.01,10.02,10.01,10.02,58500.0,10.01,10.02,10.01,10.02,58500.0
2014-10-02 12:30:00,10.02,10.03,10.01,10.03,72000.0,10.02,10.03,10.01,10.03,72000.0
2014-10-02 12:40:00,10.03,10.03,10.02,10.02,138000.0,10.03,10.03,10.02,10.02,138000.0
2014-10-02 12:50:00,10.02,10.05,10.02,10.05,97500.0,10.02,10.05,10.02,10.05,97500.0
2014-10-02 13:00:00,10.05,10.05,10.04,10.04,220500.0,10.05,10.05,10.04,10.04,220500.0
2014-10-02 13:10:00,10.04,10.06,10.04,10.06,99000.0,10.04,10.06,10.04,10.06,99000.0
2014-10-02 13:20:00,10.05,10.06,10.05,10.06,58500.0,10.05,10.06,10.05,10.06,58500.0
2014-10-02 13:30:00,10.07,10.07,10.05,10.06,57000.0,10.07,10.07,10.05,10.06,57000.0
2014-10-02 13:40:00,10.05,10.05,10.04,10.04,43500.0,10.05,10.05,10.04,10.04,43500.0
2014-10-02 13:50:00,10.05,10.06,10.04,10.05,39000.0,10.05,10.06,10.04,10.05,39000.0
2014-10-02 14:00:00,10.05,10.07,10.05,10.07,66000.0,10.05,10.07,10.05,10.07,66000.0
2014-10-02 14:10:00,10.07,10.07,10.06,10.07,217500.0,10.07,10.07,10.06,10.07,217500.0
2014-10-02 14:20:00,10.07,10.08,10.06,10.08,93000.0,10.07,10.08,10.06,10.08,93000.0
2014-10-02 14:30:00,10.08,10.08,10.06,10.07,84000.0,10.08,10.08,10.06,10.07,84000.0
2014-10-02 14:40:00,10.07,10.09,10.07,10.09,159000.0,10.07,10.09,10.07,10.09,159000.0
2014-10-02 14:50:00,10.09,10.1,10.09,10.09,88500.0,10.09,10.1,10.09,10.09,88500.0
2014-10-02 15:00:00,10.09,10.09,10.08,10.08,84000.0,10.09,10.09,10.08,10.08,84000.0
2014-10-02 15:10:00,10.08,10.09,10.07,10.07,102000.0,10.08,10.09,10.07,10.07,102000.0
2014-10-02 15:20:00,10.06,10.08,10.06,10.07,78000.0,10.06,10.08,10.06,10.07,78000.0
2014-10-02 15:30:00,10.07,10.07,10.06,10.07,132000.0,10.07,10.07,10.06,10.07,132000.0
2014-10-02 15:40:00,10.07,10.08,10.06,10.08,150000.0,10.07,10.08,10.06,10.08,150000.0
2014-10-02 15:50:00,10.08,10.08,10.06,10.06,349500.0,10.08,10.08,10.06,10.06,349500.0
2014-10-03 09:30:00,10.1,10.12,10.08,10.08,168000.0,10.1,10.12,10.08,10.08,168000.0
2014-10-03 09:40:00,10.08,10.17,10.08,10.17,177000.0,10.08,10.17,10.08,10.17,177000.0
2014-10-03 09:50:00,10.16,10.17,10.14,10.16,51000.0,10.16,10.17,10.14,10.16,51000.0
2014-10-03 10:00:00,10.16,10.18,10.15,10.18,148500.0,10.16,10.18,10.15,10.18,148500.0
2014-10-03 10:10:00,10.18,10.2,10.18,10.19,121500.0,10.18,10.2,10.18,10.19,121500.0
2014-10-03 10:20:00,10.19,10.21,10.19,10.2,150000.0,10.19,10.21,10.19,10.2,150000.0
2014-10-03 10:30:00,10.21,10.21,10.19,10.2,138000.0,10.21,10.21,10.19,10.2,138000.0
2014-10-03 10:40:00,10.2,10.2,10.18,10.19,70500.0,10.2,10.2,10.18,10.19,70500.0
2014-10-03 10:50:00,10.19,10.2,10.19,10.2,55500.0,10.19,10.2,10.19,10.2,55500.0
2014-10-03 11:00:00,10.19,10.21,10.19,10.21,57000.0,10.19,10.21,10.19,10.21,57000.0
2014-10-03 11:10:00,10.21,10.21,10.2,10.2,40500.0,10.21,10.21,10.2,10.2,40500.0
2014-10-03 11:20:00,10.19,10.19,10.18,10.18,33000.0,10.19,10.19,10.18,10.18,33000.0
2014-10-03 11:30:00,10.19,10.19,10.18,10.18,57000.0,10.19,10.19,10.18,10.18,57000.0
2014-10-03 11:40:00,10.18,10.18,10.17,10.18,27000.0,10.18,10.18,10.17,10.18,27000.0
2014-10-03 11:50:00,10.17,10.19,10.17,10.19,202500.0,10.17,10.19,10.17,10.19,202500.0
2014-10-03 12:00:00,10.18,10.19,10.17,10.17,52500.0,10.18,10.19,10.17,10.17,52500.0
2014-10-03 12:10:00,10.17,10.18,10.17,10.18,64500.0,10.17,10.18,10.17,10.18,64500.0
2014-10-03 12:20:00,10.18,10.19,10.17,10.19,46500.0,10.18,10.19,10.17,10.19,46500.0
2014-10-03 12:30:00,10.19,10.19,10.19,10.19,49500.0,10.19,10.19,10.19,10.19,49500.0
2014-10-03 12:40:00,10.2,10.2,10.19,10.2,39000.0,10.2,10.2,10.19,10.2,39000.0
2014-10-03 12:50:00,10.19,10.2,10.19,10.19,24000.0,10.19,10.2,10.19,10.19,24000.0
2014-10-03 13:00:00,10.19,10.19,10.18,10.18,42000.0,10.19,10.19,10.18,10.18,42000.0
2014-10-03 13:10:00,10.18,10.19,10.18,10.18,36000.0,10.18,10.19,10.18,10.18,36000.0
2014-10-03 13:20:00,10.18,10.19,10.18,10.18,30000.0,10.18,10.19,10.18,10.18,30000.0
2014-10-03 13:30:00,10.18,10.19,10.17,10.18,42000.0,10.18,10.19,10.17,10.18,42000.0
2014-10-03 13:40:00,10.18,10.18,10.17,10.18,34500.0,10.18,10.18,10.17,10.18,34500.0
2014-10-03 13:50:00,10.18,10.19,10.18,10.19,46500.0,10.18,10.19,10.18,10.19,46500.0
2014-10-03 14:00:00,10.19,10.2,10.19,10.2,46500.0,10.19,10.2,10.19,10.2,46500.0
2014-10-03 14:10:00,10.2,10.2,10.19,10.2,58500.0,10.2,10.2,10.19,10.2,58500.0
2014-10-03 14:20:00,10.2,10.21,10.2,10.21,66000.0,10.2,10.21,10.2,10.21,66000.0
2014-10-03 14:30:00,10.21,10.22,10.21,10.21,40500.0,10.21,10.22,10.21,10.21,40500.0
2014-10-03 14:40:00,10.22,10.22,10.22,10.22,69000.0,10.22,10.22,10.22,10.22,69000.0
2014-10-03 14:50:00,10.22,10.22,10.21,10.22,70500.0,10.22,10.22,10.21,10.22,70500.0
2014-10-03 15:00:00,10.22,10.23,10.22,10.22,105000.0,10.22,10.23,10.22,10.22,105000.0
2014-10-03 15:10:00,10.22,10.23,10.22,10.23,78000.0,10.22,10.23,10.22,10.23,78000.0
2014-10-03 15:20:00,10.23,10.23,10.23,10.23,147000.0,10.23,10.23,10.23,10.23,147000.0
2014-10-03 15:30:00,10.23,10.23,10.23,10.23,115500.0,10.23,10.23,10.23,10.23,115500.0
2014-10-03 15:40:00,10.23,10.24,10.22,10.24,186000.0,10.23,10.24,10.22,10.24,186000.0
2014-10-03 15:50:00,10.24,10.25,10.21,10.21,588000.0,10.24,10.25,10.21,10.21,588000.0
2014-10-06 09:30:00,10.21,10.27,10.21,10.26,289500.0,10.21,10.27,10.21,10.26,289500.0
2014-10-06 09:40:00,10.26,10.29,10.25,10.28,180000.0,10.26,10.29,10.25,10.28,180000.0
2014-10-06 09:50:00,10.28,10.29,10.27,10.28,138000.0,10.28,10.29,10.27,10.28,138000.0
2014-10-06 10:00:00,10.27,10.28,10.26,10.26,303000.0,10.27,10.28,10.26,10.26,303000.0
2014-10-06 10:10:00,10.26,10.26,10.24,10.25,97500.0,10.26,10.26,10.24,10.25,97500.0
2014-10-06 10:20:00,10.25,10.26,10.25,10.26,105000.0,10.25,10.26,10.25,10.26,105000.0
2014-10-06 10:30:00,10.26,10.29,10.26,10.28,130500.0,10.26,10.29,10.26,10.28,130500.0
2014-10-06 10:40:00,10.29,10.29,10.25,10.25,87000.0,10.29,10.29,10.25,10.25,87000.0
2014-10-06 10:50:00,10.25,10.25,10.24,10.25,82500.0,10.25,10.25,10.24,10.25,82500.0
2014-10-06 11:00:00,10.24,10.25,10.24,10.24,84000.0,10.24,10.25,10.24,10.24,84000.0
2014-10-06 11:10:00,10.24,10.24,10.23,10.24,112500.0,10.24,10.24,10.23,10.24,112500.0
2014-10-06 11:20:00,10.24,10.24,10.23,10.23,63000.0,10.24,10.24,10.23,10.23,63000.0
2014-10-06 11:30:00,10.23,10.24,10.21,10.21,81000.0,10.23,10.24,10.21,10.21,81000.0
2014-10-06 11:40:00,10.21,10.21,10.17,10.18,142500.0,10.21,10.21,10.17,10.18,142500.0
2014-10-06 11:50:00,10.18,10.19,10.16,10.18,90000.0,10.18,10.19,10.16,10.18,90000.0
2014-10-06 12:00:00,10.18,10.19,10.18,10.19,27000.0,10.18,10.19,10.18,10.19,27000.0
2014-10-06 12:10:00,10.18,10.19,10.18,10.19,58500.0,10.18,10.19,10.18,10.19,58500.0
2014-10-06 12:20:00,10.19,10.19,10.18,10.19,45000.0,10.19,10.19,10.18,10.19,45000.0
2014-10-06 12:30:00,10.18,10.18,10.17,10.17,24000.0,10.18,10.18,10.17,10.17,24000.0
2014-10-06 12:40:00,10.17,10.17,10.15,10.17,64500.0,10.17,10.17,10.15,10.17,64500.0
2014-10-06 12:50:00,10.17,10.17,10.16,10.16,36000.0,10.17,10.17,10.16,10.16,36000.0
2014-10-06 13:00:00,10.16,10.17,10.16,10.17,114000.0,10.16,10.17,10.16,10.17,114000.0
2014-10-06 13:10:00,10.16,10.19,10.16,10.18,151500.0,10.16,10.19,10.16,10.18,151500.0
2014-10-06 13:20:00,10.19,10.19,10.19,10.19,30000.0,10.19,10.19,10.19,10.19,30000.0
2014-10-06 13:30:00,10.19,10.19,10.18,10.18,91500.0,10.19,10.19,10.18,10.18,91500.0
2014-10-06 13:40:00,10.18,10.18,10.17,10.17,24000.0,10.18,10.18,10.17,10.17,24000.0
2014-10-06 13:50:00,10.17,10.19,10.17,10.18,105000.0,10.17,10.19,10.17,10.18,105000.0
2014-10-06 14:00:00,10.18,10.18,10.16,10.16,19500.0,10.18,10.18,10.16,10.16,19500.0
2014-10-06 14:10:00,10.16,10.18,10.16,10.18,30000.0,10.16,10.18,10.16,10.18,30000.0
2014-10-06 14:20:00,10.19,10.2,10.19,10.19,21000.0,10.19,10.2,10.19,10.19,21000.0
2014-10-06 14:30:00,10.19,10.2,10.19,10.19,42000.0,10.19,10.2,10.19,10.19,42000.0
2014-10-06 14:40:00,10.19,10.19,10.18,10.19,33000.0,10.19,10.19,10.18,10.19,33000.0
2014-10-06 14:50:00,10.19,10.19,10.19,10.19,43500.0,10.19,10.19,10.19,10.19,43500.0
2014-10-06 15:00:00,10.19,10.19,10.17,10.17,91500.0,10.19,10.19,10.17,10.17,91500.0
2014-10-06 15:10:00,10.17,10.18,10.17,10.18,57000.0,10.17,10.18,10.17,10.18,57000.0
2014-10-06 15:20:00,10.18,10.19,10.18,10.19,82500.0,10.18,10.19,10.18,10.19,82500.0
2014-10-06 15:30:00,10.19,10.19,10.18,10.19,79500.0,10.19,10.19,10.18,10.19,79500.0
2014-10-06 15:40:00,10.19,10.19,10.18,10.18,105000.0,10.19,10.19,10.18,10.18,105000.0
2014-10-06 15:50:00,10.18,10.19,10.17,10.18,255000.0,10.18,10.19,10.17,10.18,255000.0
2014-10-07 09:30:00,10.11,10.14,10.08,10.1,256500.0,10.11,10.14,10.08,10.1,256500.0
2014-10-07 09:40:00,10.12,10.15,10.11,10.13,198000.0,10.12,10.15,10.11,10.13,198000.0
2014-10-07 09:50:00,10.14,10.15,10.12,10.13,207000.0,10.14,10.15,10.12,10.13,207000.0
2014-10-07 10:00:00,10.14,10.15,10.13,10.15,46500.0,10.14,10.15,10.13,10.15,46500.0
2014-10-07 10:10:00,10.15,10.17,10.13,10.16,99000.0,10.15,10.17,10.13,10.16,99000.0
2014-10-07 10:20:00,10.15,10.15,10.14,10.15,46500.0,10.15,10.15,10.14,10.15,46500.0
2014-10-07 10:30:00,10.16,10.17,10.15,10.15,69000.0,10.16,10.17,10.15,10.15,69000.0
2014-10-07 10:40:00,10.15,10.17,10.15,10.17,67500.0,10.15,10.17,10.15,10.17,67500.0
2014-10-07 10:50:00,10.18,10.19,10.16,10.16,60000.0,10.18,10.19,10.16,10.16,60000.0
2014-10-07 11:00:00,10.16,10.17,10.15,10.16,73500.0,10.16,10.17,10.15,10.16,73500.0
2014-10-07 11:10:00,10.16,10.16,10.14,10.14,43500.0,10.16,10.16,10.14,10.14,43500.0
2014-10-07 11:20:00,10.15,10.16,10.14,10.15,45000.0,10.15,10.16,10.14,10.15,45000.0
2014-10-07 11:30:00,10.15,10.15,10.14,10.15,103500.0,10.15,10.15,10.14,10.15,103500.0
2014-10-07 11:40:00,10.14,10.15,10.14,10.15,28500.0,10.14,10.15,10.14,10.15,28500.0
2014-10-07 11:50:00,10.15,10.15,10.14,10.14,39000.0,10.15,10.15,10.14,10.14,39000.0
2014-10-07 12:00:00,10.14,10.15,10.14,10.15,40500.0,10.14,10.15,10.14,10.15,40500.0
2014-10-07 12:10:00,10.15,10.16,10.15,10.16,45000.0,10.15,10.16,10.15,10.16,45000.0
2014-10-07 12:20:00,10.16,10.16,10.15,10.15,67500.0,10.16,10.16,10.15,10.15,67500.0
2014-10-07 12:30:00,10.15,10.15,10.14,10.14,28500.0,10.15,10.15,10.14,10.14,28500.0
2014-10-07 12:40:00,10.14,10.14,10.12,10.12,145500.0,10.14,10.14,10.12,10.12,145500.0
2014-10-07 12:50:00,10.13,10.14,10.12,10.13,93000.0,10.13,10.14,10.12,10.13,93000.0
2014-10-07 13:00:00,10.13,10.13,10.13,10.13,91500.0,10.13,10.13,10.13,10.13,91500.0
2014-10-07 13:10:00,10.13,10.15,10.13,10.14,33000.0,10.13,10.15,10.13,10.14,33000.0
2014-10-07 13:20:00,10.14,10.15,10.14,10.15,33000.0,10.14,10.15,10.14,10.15,33000.0
2014-10-07 13:30:00,10.15,10.15,10.14,10.14,33000.0,10.15,10.15,10.14,10.14,33000.0
2014-10-07 13:40:00,10.13,10.14,10.13,10.14,27000.0,10.13,10.14,10.13,10.14,27000.0
2014-10-07 13:50:00,10.14,10.14,10.13,10.14,55500.0,10.14,10.14,10.13,10.14,55500.0
2014-10-07 14:00:00,10.14,10.14,10.13,10.14,57000.0,10.14,10.14,10.13,10.14,57000.0
2014-10-07 14:10:00,10.14,10.16,10.14,10.15,73500.0,10.14,10.16,10.14,10.15,73500.0
2014-10-07 14:20:00,10.15,10.16,10.14,10.14,135000.0,10.15,10.16,10.14,10.14,135000.0
2014-10-07 14:30:00,10.14,10.15,10.13,10.15,120000.0,10.14,10.15,10.13,10.15,120000.0
2014-10-07 14:40:00,10.14,10.15,10.14,10.14,72000.0,10.14,10.15,10.14,10.14,72000.0
2014-10-07 14:50:00,10.14,10.15,10.14,10.15,136500.0,10.14,10.15,10.14,10.15,136500.0
2014-10-07 15:00:00,10.15,10.16,10.13,10.14,256500.0,10.15,10.16,10.13,10.14,256500.0
2014-10-07 15:10:00,10.13,10.14,10.12,10.12,147000.0,10.13,10.14,10.12,10.12,147000.0
2014-10-07 15:20:00,10.12,10.12,10.11,10.11,303000.0,10.12,10.12,10.11,10.11,303000.0
2014-10-07 15:30:00,10.11,10.12,10.1,10.1,127500.0,10.11,10.12,10.1,10.1,127500.0
2014-10-07 15:40:00,10.1,10.11,10.1,10.11,178500.0,10.1,10.11,10.1,10.11,178500.0
2014-10-07 15:50:00,10.11,10.11,10.08,10.08,751500.0,10.11,10.11,10.08,10.08,751500.0
2014-10-08 09:30:00,10.11,10.16,10.07,10.15,160500.0,10.11,10.16,10.07,10.15,160500.0
2014-10-08 09:40:00,10.15,10.16,10.12,10.14,340500.0,10.15,10.16,10.12,10.14,340500.0
2014-10-08 09:50:00,10.14,10.14,10.12,10.13,402000.0,10.14,10.14,10.12,10.13,402000.0
2014-10-08 10:00:00,10.13,10.14,10.12,10.13,337500.0,10.13,10.14,10.12,10.13,337500.0
2014-10-08 10:10:00,10.13,10.15,10.12,10.12,150000.0,10.13,10.15,10.12,10.12,150000.0
2014-10-08 10:20:00,10.12,10.14,10.12,10.14,169500.0,10.12,10.14,10.12,10.14,169500.0
2014-10-08 10:30:00,10.13,10.14,10.11,10.11,232500.0,10.13,10.14,10.11,10.11,232500.0
2014-10-08 10:40:00,10.11,10.11,10.08,10.09,115500.0,10.11,10.11,10.08,10.09,115500.0
2014-10-08 10:50:00,10.09,10.1,10.08,10.08,307500.0,10.09,10.1,10.08,10.08,307500.0
2014-10-08 11:00:00,10.08,10.1,10.08,10.09,118500.0,10.08,10.1,10.08,10.09,118500.0
2014-10-08 11:10:00,10.09,10.1,10.07,10.07,78000.0,10.09,10.1,10.07,10.07,78000.0
2014-10-08 11:20:00,10.07,10.1,10.07,10.1,187500.0,10.07,10.1,10.07,10.1,187500.0
2014-10-08 11:30:00,10.1,10.1,10.09,10.09,48000.0,10.1,10.1,10.09,10.09,48000.0
2014-10-08 11:40:00,10.09,10.09,10.08,10.08,34500.0,10.09,10.09,10.08,10.08,34500.0
2014-10-08 11:50:00,10.09,10.1,10.08,10.1,40500.0,10.09,10.1,10.08,10.1,40500.0
2014-10-08 12:00:00,10.1,10.11,10.1,10.1,28500.0,10.1,10.11,10.1,10.1,28500.0
2014-10-08 12:10:00,10.1,10.12,10.1,10.11,451500.0,10.1,10.12,10.1,10.11,451500.0
2014-10-08 12:20:00,10.1,10.11,10.09,10.09,51000.0,10.1,10.11,10.09,10.09,51000.0
2014-10-08 12:30:00,10.09,10.09,10.08,10.08,42000.0,10.09,10.09,10.08,10.08,42000.0
2014-10-08 12:40:00,10.08,10.09,10.07,10.08,57000.0,10.08,10.09,10.07,10.08,57000.0
2014-10-08 12:50:00,10.08,10.08,10.07,10.07,21000.0,10.08,10.08,10.07,10.07,21000.0
2014-10-08 13:00:00,10.07,10.09,10.07,10.07,99000.0,10.07,10.09,10.07,10.07,99000.0
2014-10-08 13:10:00,10.07,10.08,10.07,10.07,40500.0,10.07,10.08,10.07,10.07,40500.0
2014-10-08 13:20:00,10.07,10.07,10.06,10.06,102000.0,10.07,10.07,10.06,10.06,102000.0
2014-10-08 13:30:00,10.06,10.07,10.06,10.07,40500.0,10.06,10.07,10.06,10.07,40500.0
2014-10-08 13:40:00,10.07,10.08,10.06,10.08,54000.0,10.07,10.08,10.06,10.08,54000.0
2014-10-08 13:50:00,10.08,10.08,10.07,10.08,238500.0,10.08,10.08,10.07,10.08,238500.0
2014-10-08 14:00:00,10.08,10.12,10.08,10.12,324000.0,10.08,10.12,10.08,10.12,324000.0
2014-10-08 14:10:00,10.12,10.14,10.12,10.14,286500.0,10.12,10.14,10.12,10.14,286500.0
2014-10-08 14:20:00,10.14,10.18,10.14,10.18,295500.0,10.14,10.18,10.14,10.18,295500.0
2014-10-08 14:30:00,10.18,10.19,10.17,10.19,382500.0,10.18,10.19,10.17,10.19,382500.0
2014-10-08 14:40:00,10.19,10.2,10.19,10.19,213000.0,10.19,10.2,10.19,10.19,213000.0
2014-10-08 14:50:00,10.19,10.2,10.18,10.2,154500.0,10.19,10.2,10.18,10.2,154500.0
2014-10-08 15:00:00,10.2,10.21,10.19,10.2,169500.0,10.2,10.21,10.19,10.2,169500.0
2014-10-08 15:10:00,10.2,10.2,10.19,10.19,204000.0,10.2,10.2,10.19,10.19,204000.0
2014-10-08 15:20:00,10.19,10.22,10.19,10.21,370500.0,10.19,10.22,10.19,10.21,370500.0
2014-10-08 15:30:00,10.21,10.22,10.21,10.21,498000.0,10.21,10.22,10.21,10.21,498000.0
2014-10-08 15:40:00,10.21,10.23,10.21,10.22,462000.0,10.21,10.23,10.21,10.22,462000.0
2014-10-08 15:50:00,10.22,10.22,10.2,10.21,780000.0,10.22,10.22,10.2,10.21,780000.0
2014-10-09 09:30:00,10.17,10.26,10.17,10.22,220500.0,10.17,10.26,10.17,10.22,220500.0
2014-10-09 09:40:00,10.22,10.23,10.2,10.2,93000.0,10.22,10.23,10.2,10.2,93000.0
2014-10-09 09:50:00,10.2,10.21,10.18,10.18,79500.0,10.2,10.21,10.18,10.18,79500.0
2014-10-09 10:00:00,10.18,10.19,10.17,10.17,97500.0,10.18,10.19,10.17,10.17,97500.0
2014-10-09 10:10:00,10.17,10.19,10.16,10.18,162000.0,10.17,10.19,10.16,10.18,162000.0
2014-10-09 10:20:00,10.18,10.18,10.16,10.17,97500.0,10.18,10.18,10.16,10.17,97500.0
2014-10-09 10:30:00,10.16,10.17,10.13,10.14,169500.0,10.16,10.17,10.13,10.14,169500.0
2014-10-09 10:40:00,10.14,10.14,10.12,10.13,243000.0,10.14,10.14,10.12,10.13,243000.0
2014-10-09 10:50:00,10.13,10.16,10.12,10.15,165000.0,10.13,10.16,10.12,10.15,165000.0
2014-10-09 11:00:00,10.15,10.16,10.14,10.15,229500.0,10.15,10.16,10.14,10.15,229500.0
2014-10-09 11:10:00,10.15,10.16,10.14,10.15,64500.0,10.15,10.16,10.14,10.15,64500.0
2014-10-09 11:20:00,10.15,10.16,10.14,10.14,97500.0,10.15,10.16,10.14,10.14,97500.0
2014-10-09 11:30:00,10.13,10.15,10.13,10.13,211500.0,10.13,10.15,10.13,10.13,211500.0
2014-10-09 11:40:00,10.13,10.14,10.11,10.11,307500.0,10.13,10.14,10.11,10.11,307500.0
2014-10-09 11:50:00,10.11,10.12,10.1,10.11,309000.0,10.11,10.12,10.1,10.11,309000.0
2014-10-09 12:00:00,10.11,10.12,10.11,10.12,229500.0,10.11,10.12,10.11,10.12,229500.0
2014-10-09 12:10:00,10.12,10.13,10.11,10.12,270000.0,10.12,10.13,10.11,10.12,270000.0
2014-10-09 12:20:00,10.12,10.12,10.09,10.09,343500.0,10.12,10.12,10.09,10.09,343500.0
2014-10-09 12:30:00,10.09,10.09,10.08,10.08,54000.0,10.09,10.09,10.08,10.08,54000.0
2014-10-09 12:40:00,10.08,10.09,10.07,10.09,91500.0,10.08,10.09,10.07,10.09,91500.0
2014-10-09 12:50:00,10.09,10.1,10.08,10.08,130500.0,10.09,10.1,10.08,10.08,130500.0
2014-10-09 13:00:00,10.08,10.09,10.08,10.08,274500.0,10.08,10.09,10.08,10.08,274500.0
2014-10-09 13:10:00,10.08,10.08,10.06,10.07,385500.0,10.08,10.08,10.06,10.07,385500.0
2014-10-09 13:20:00,10.07,10.09,10.07,10.09,303000.0,10.07,10.09,10.07,10.09,303000.0
2014-10-09 13:30:00,10.09,10.12,10.09,10.12,163500.0,10.09,10.12,10.09,10.12,163500.0
2014-10-09 13:40:00,10.12,10.12,10.09,10.09,157500.0,10.12,10.12,10.09,10.09,157500.0
2014-10-09 13:50:00,10.09,10.09,10.06,10.09,112500.0,10.09,10.09,10.06,10.09,112500.0
2014-10-09 14:00:00,10.08,10.08,10.04,10.05,141000.0,10.08,10.08,10.04,10.05,141000.0
2014-10-09 14:10:00,10.04,10.05,10.03,10.04,151500.0,10.04,10.05,10.03,10.04,151500.0
2014-10-09 14:20:00,10.04,10.04,10.02,10.02,133500.0,10.04,10.04,10.02,10.02,133500.0
2014-10-09 14:30:00,10.02,10.04,10.01,10.04,211500.0,10.02,10.04,10.01,10.04,211500.0
2014-10-09 14:40:00,10.04,10.04,10.02,10.03,136500.0,10.04,10.04,10.02,10.03,136500.0
2014-10-09 14:50:00,10.03,10.04,10.02,10.02,130500.0,10.03,10.04,10.02,10.02,130500.0
2014-10-09 15:00:00,10.02,10.04,10.01,10.01,168000.0,10.02,10.04,10.01,10.01,168000.0
2014-10-09 15:10:00,10.01,10.04,10.01,10.04,133500.0,10.01,10.04,10.01,10.04,133500.0
2014-10-09 15:20:00,10.04,10.04,10.03,10.03,136500.0,10.04,10.04,10.03,10.03,136500.0
2014-10-09 15:30:00,10.04,10.06,10.03,10.05,160500.0,10.04,10.06,10.03,10.05,160500.0
2014-10-09 15:40:00,10.04,10.05,10.02,10.02,184500.0,10.04,10.05,10.02,10.02,184500.0
2014-10-09 15:50:00,10.02,10.02,10.0,10.0,568500.0,10.02,10.02,10.0,10.0,568500.0
2014-10-10 09:30:00,9.99,10.1,9.99,10.1,330000.0,9.99,10.1,9.99,10.1,330000.0
2014-10-10 09:40:00,10.08,10.11,10.08,10.09,223500.0,10.08,10.11,10.08,10.09,223500.0
2014-10-10 09:50:00,10.1,10.11,10.09,10.1,331500.0,10.1,10.11,10.09,10.1,331500.0
2014-10-10 10:00:00,10.1,10.12,10.07,10.07,345000.0,10.1,10.12,10.07,10.07,345000.0
2014-10-10 10:10:00,10.08,10.08,10.04,10.05,202500.0,10.08,10.08,10.04,10.05,202500.0
2014-10-10 10:20:00,10.05,10.05,10.02,10.03,256500.0,10.05,10.05,10.02,10.03,256500.0
2014-10-10 10:30:00,10.03,10.06,10.03,10.05,199500.0,10.03,10.06,10.03,10.05,199500.0
2014-10-10 10:40:00,10.05,10.07,10.03,10.07,136500.0,10.05,10.07,10.03,10.07,136500.0
2014-10-10 10:50:00,10.06,10.08,10.06,10.07,228000.0,10.06,10.08,10.06,10.07,228000.0
2014-10-10 11:00:00,10.07,10.09,10.07,10.08,130500.0,10.07,10.09,10.07,10.08,130500.0
2014-10-10 11:10:00,10.07,10.07,10.05,10.05,145500.0,10.07,10.07,10.05,10.05,145500.0
2014-10-10 11:20:00,10.06,10.08,10.06,10.08,250500.0,10.06,10.08,10.06,10.08,250500.0
2014-10-10 11:30:00,10.07,10.08,10.07,10.08,61500.0,10.07,10.08,10.07,10.08,61500.0
2014-10-10 11:40:00,10.07,10.08,10.07,10.08,262500.0,10.07,10.08,10.07,10.08,262500.0
2014-10-10 11:50:00,10.08,10.09,10.06,10.07,145500.0,10.08,10.09,10.06,10.07,145500.0
2014-10-10 12:00:00,10.07,10.09,10.07,10.08,127500.0,10.07,10.09,10.07,10.08,127500.0
2014-10-10 12:10:00,10.08,10.09,10.07,10.08,838500.0,10.08,10.09,10.07,10.08,838500.0
2014-10-10 12:20:00,10.08,10.1,10.07,10.1,117000.0,10.08,10.1,10.07,10.1,117000.0
2014-10-10 12:30:00,10.1,10.13,10.1,10.12,151500.0,10.1,10.13,10.1,10.12,151500.0
2014-10-10 12:40:00,10.12,10.13,10.11,10.13,97500.0,10.12,10.13,10.11,10.13,97500.0
2014-10-10 12:50:00,10.13,10.13,10.12,10.13,82500.0,10.13,10.13,10.12,10.13,82500.0
2014-10-10 13:00:00,10.13,10.13,10.12,10.13,97500.0,10.13,10.13,10.12,10.13,97500.0
2014-10-10 13:10:00,10.13,10.14,10.13,10.13,75000.0,10.13,10.14,10.13,10.13,75000.0
2014-10-10 13:20:00,10.12,10.13,10.12,10.12,82500.0,10.12,10.13,10.12,10.12,82500.0
2014-10-10 13:30:00,10.12,10.14,10.12,10.14,214500.0,10.12,10.14,10.12,10.14,214500.0
2014-10-10 13:40:00,10.13,10.14,10.11,10.12,91500.0,10.13,10.14,10.11,10.12,91500.0
2014-10-10 13:50:00,10.12,10.13,10.11,10.11,109500.0,10.12,10.13,10.11,10.11,109500.0
2014-10-10 14:00:00,10.12,10.12,10.11,10.11,594000.0,10.12,10.12,10.11,10.11,594000.0
2014-10-10 14:10:00,10.11,10.11,10.09,10.09,96000.0,10.11,10.11,10.09,10.09,96000.0
2014-10-10 14:20:00,10.09,10.11,10.09,10.11,103500.0,10.09,10.11,10.09,10.11,103500.0
2014-10-10 14:30:00,10.1,10.11,10.1,10.1,363000.0,10.1,10.11,10.1,10.1,363000.0
2014-10-10 14:40:00,10.1,10.11,10.09,10.1,165000.0,10.1,10.11,10.09,10.1,165000.0
2014-10-10 14:50:00,10.1,10.1,10.09,10.1,225000.0,10.1,10.1,10.09,10.1,225000.0
2014-10-10 15:00:00,10.1,10.1,10.09,10.1,235500.0,10.1,10.1,10.09,10.1,235500.0
2014-10-10 15:10:00,10.09,10.11,10.09,10.1,234000.0,10.09,10.11,10.09,10.1,234000.0
2014-10-10 15:20:00,10.1,10.11,10.09,10.11,271500.0,10.1,10.11,10.09,10.11,271500.0
2014-10-10 15:30:00,10.11,10.11,10.1,10.1,219000.0,10.11,10.11,10.1,10.1,219000.0
2014-10-10 15:40:00,10.1,10.11,10.1,10.11,400500.0,10.1,10.11,10.1,10.11,400500.0
2014-10-10 15:50:00,10.11,10.11,10.1,10.1,1069500.0,10.11,10.11,10.1,10.1,1069500.0
2014-10-13 09:30:00,10.09,10.12,10.07,10.09,247500.0,10.09,10.12,10.07,10.09,247500.0
2014-10-13 09:40:00,10.09,10.1,10.07,10.08,598500.0,10.09,10.1,10.07,10.08,598500.0
2014-10-13 09:50:00,10.07,10.07,10.04,10.04,160500.0,10.07,10.07,10.04,10.04,160500.0
2014-10-13 10:00:00,10.04,10.06,10.04,10.05,240000.0,10.04,10.06,10.04,10.05,240000.0
2014-10-13 10:10:00,10.05,10.05,10.01,10.02,171000.0,10.05,10.05,10.01,10.02,171000.0
2014-10-13 10:20:00,10.02,10.03,10.01,10.01,108000.0,10.02,10.03,10.01,10.01,108000.0
2014-10-13 10:30:00,10.01,10.01,10.0,10.0,198000.0,10.01,10.01,10.0,10.0,198000.0
2014-10-13 10:40:00,10.0,10.0,9.97,9.98,769500.0,10.0,10.0,9.97,9.98,769500.0
2014-10-13 10:50:00,9.99,10.0,9.99,9.99,130500.0,9.99,10.0,9.99,9.99,130500.0
2014-10-13 11:00:00,9.98,10.01,9.98,10.0,100500.0,9.98,10.01,9.98,10.0,100500.0
2014-10-13 11:10:00,10.0,10.0,9.97,9.99,453000.0,10.0,10.0,9.97,9.99,453000.0
2014-10-13 11:20:00,9.99,9.99,9.96,9.97,172500.0,9.99,9.99,9.96,9.97,172500.0
2014-10-13 11:30:00,9.97,9.98,9.96,9.96,54000.0,9.97,9.98,9.96,9.96,54000.0
2014-10-13 11:40:00,9.97,9.99,9.97,9.99,51000.0,9.97,9.99,9.97,9.99,51000.0
2014-10-13 11:50:00,9.99,10.0,9.99,9.99,333000.0,9.99,10.0,9.99,9.99,333000.0
2014-10-13 12:00:00,10.0,10.0,9.99,9.99,52500.0,10.0,10.0,9.99,9.99,52500.0
2014-10-13 12:10:00,9.99,10.01,9.99,10.0,52500.0,9.99,10.01,9.99,10.0,52500.0
2014-10-13 12:20:00,10.0,10.03,10.0,10.03,94500.0,10.0,10.03,10.0,10.03,94500.0
2014-10-13 12:30:00,10.03,10.05,10.03,10.04,67500.0,10.03,10.05,10.03,10.04,67500.0
2014-10-13 12:40:00,10.05,10.06,10.04,10.04,109500.0,10.05,10.06,10.04,10.04,109500.0
2014-10-13 12:50:00,10.03,10.04,10.03,10.04,273000.0,10.03,10.04,10.03,10.04,273000.0
2014-10-13 13:00:00,10.04,10.06,10.04,10.06,342000.0,10.04,10.06,10.04,10.06,342000.0
2014-10-13 13:10:00,10.06,10.06,10.03,10.04,87000.0,10.06,10.06,10.03,10.04,87000.0
2014-10-13 13:20:00,10.04,10.05,10.04,10.05,150000.0,10.04,10.05,10.04,10.05,150000.0
2014-10-13 13:30:00,10.05,10.05,10.04,10.04,61500.0,10.05,10.05,10.04,10.04,61500.0
2014-10-13 13:40:00,10.04,10.04,10.02,10.02,60000.0,10.04,10.04,10.02,10.02,60000.0
2014-10-13 13:50:00,10.02,10.03,10.01,10.02,69000.0,10.02,10.03,10.01,10.02,69000.0
2014-10-13 14:00:00,10.02,10.03,10.01,10.02,625500.0,10.02,10.03,10.01,10.02,625500.0
2014-10-13 14:10:00,10.02,10.02,10.0,10.0,322500.0,10.02,10.02,10.0,10.0,322500.0
2014-10-13 14:20:00,10.0,10.01,9.99,10.01,249000.0,10.0,10.01,9.99,10.01,249000.0
2014-10-13 14:30:00,10.0,10.0,10.0,10.0,127500.0,10.0,10.0,10.0,10.0,127500.0
2014-10-13 14:40:00,10.0,10.01,9.99,10.01,88500.0,10.0,10.01,9.99,10.01,88500.0
2014-10-13 14:50:00,10.0,10.01,10.0,10.0,196500.0,10.0,10.01,10.0,10.0,196500.0
2014-10-13 15:00:00,10.0,10.0,9.99,9.99,106500.0,10.0,10.0,9.99,9.99,106500.0
2014-10-13 15:10:00,9.99,9.99,9.97,9.98,112500.0,9.99,9.99,9.97,9.98,112500.0
2014-10-13 15:20:00,9.98,9.98,9.97,9.98,120000.0,9.98,9.98,9.97,9.98,120000.0
2014-10-13 15:30:00,9.98,9.98,9.92,9.93,568500.0,9.98,9.98,9.92,9.93,568500.0
2014-10-13 15:40:00,9.93,9.96,9.92,9.93,300000.0,9.93,9.96,9.92,9.93,300000.0
2014-10-13 15:50:00,9.93,9.93,9.9,9.9,826500.0,9.93,9.93,9.9,9.9,826500.0
2014-10-14 09:30:00,9.99,9.99,9.93,9.97,219000.0,9.99,9.99,9.93,9.97,219000.0
2014-10-14 09:40:00,9.97,9.99,9.95,9.95,222000.0,9.97,9.99,9.95,9.95,222000.0
2014-10-14 09:50:00,9.96,9.99,9.95,9.98,174000.0,9.96,9.99,9.95,9.98,174000.0
2014-10-14 10:00:00,9.98,10.01,9.96,9.99,1053000.0,9.98,10.01,9.96,9.99,1053000.0
2014-10-14 10:10:00,9.98,9.99,9.95,9.95,105000.0,9.98,9.99,9.95,9.95,105000.0
2014-10-14 10:20:00,9.95,9.97,9.94,9.95,79500.0,9.95,9.97,9.94,9.95,79500.0
2014-10-14 10:30:00,9.95,9.96,9.95,9.96,55500.0,9.95,9.96,9.95,9.96,55500.0
2014-10-14 10:40:00,9.96,9.98,9.96,9.98,69000.0,9.96,9.98,9.96,9.98,69000.0
2014-10-14 10:50:00,9.98,9.99,9.95,9.95,192000.0,9.98,9.99,9.95,9.95,192000.0
2014-10-14 11:00:00,9.95,9.97,9.94,9.97,84000.0,9.95,9.97,9.94,9.97,84000.0
2014-10-14 11:10:00,9.97,9.99,9.96,9.99,76500.0,9.97,9.99,9.96,9.99,76500.0
2014-10-14 11:20:00,9.99,9.99,9.97,9.97,159000.0,9.99,9.99,9.97,9.97,159000.0
2014-10-14 11:30:00,9.98,9.99,9.97,9.98,58500.0,9.98,9.99,9.97,9.98,58500.0
2014-10-14 11:40:00,9.98,10.0,9.98,9.99,168000.0,9.98,10.0,9.98,9.99,168000.0
2014-10-14 11:50:00,9.99,10.0,9.98,10.0,102000.0,9.99,10.0,9.98,10.0,102000.0
2014-10-14 12:00:00,10.0,10.01,9.99,10.0,90000.0,10.0,10.01,9.99,10.0,90000.0
2014-10-14 12:10:00,10.01,10.01,9.99,10.0,61500.0,10.01,10.01,9.99,10.0,61500.0
2014-10-14 12:20:00,10.0,10.01,9.99,10.0,69000.0,10.0,10.01,9.99,10.0,69000.0
2014-10-14 12:30:00,10.0,10.0,9.99,9.99,66000.0,10.0,10.0,9.99,9.99,66000.0
2014-10-14 12:40:00,9.99,10.0,9.98,10.0,127500.0,9.99,10.0,9.98,10.0,127500.0
2014-10-14 12:50:00,10.0,10.0,9.97,9.98,60000.0,10.0,10.0,9.97,9.98,60000.0
2014-10-14 13:00:00,9.98,9.99,9.97,9.98,43500.0,9.98,9.99,9.97,9.98,43500.0
2014-10-14 13:10:00,9.98,9.99,9.97,9.99,85500.0,9.98,9.99,9.97,9.99,85500.0
2014-10-14 13:20:00,9.99,9.99,9.96,9.97,118500.0,9.99,9.99,9.96,9.97,118500.0
2014-10-14 13:30:00,9.97,9.98,9.96,9.97,63000.0,9.97,9.98,9.96,9.97,63000.0
2014-10-14 13:40:00,9.98,9.98,9.96,9.97,57000.0,9.98,9.98,9.96,9.97,57000.0
2014-10-14 13:50:00,9.97,9.99,9.97,9.99,127500.0,9.97,9.99,9.97,9.99,127500.0
2014-10-14 14:00:00,9.99,10.0,9.98,9.98,145500.0,9.99,10.0,9.98,9.98,145500.0
2014-10-14 14:10:00,9.98,10.0,9.98,9.99,157500.0,9.98,10.0,9.98,9.99,157500.0
2014-10-14 14:20:00,9.99,9.99,9.96,9.97,84000.0,9.99,9.99,9.96,9.97,84000.0
2014-10-14 14:30:00,9.97,9.98,9.96,9.98,192000.0,9.97,9.98,9.96,9.98,192000.0
2014-10-14 14:40:00,9.98,9.99,9.98,9.99,204000.0,9.98,9.99,9.98,9.99,204000.0
2014-10-14 14:50:00,9.99,9.99,9.96,9.97,154500.0,9.99,9.99,9.96,9.97,154500.0
2014-10-14 15:00:00,9.97,9.97,9.94,9.95,370500.0,9.97,9.97,9.94,9.95,370500.0
2014-10-14 15:10:00,9.95,9.95,9.94,9.95,181500.0,9.95,9.95,9.94,9.95,181500.0
2014-10-14 15:20:00,9.94,9.95,9.92,9.95,211500.0,9.94,9.95,9.92,9.95,211500.0
2014-10-14 15:30:00,9.95,9.97,9.93,9.97,259500.0,9.95,9.97,9.93,9.97,259500.0
2014-10-14 15:40:00,9.97,9.98,9.95,9.95,369000.0,9.97,9.98,9.95,9.95,369000.0
2014-10-14 15:50:00,9.95,9.96,9.93,9.93,1117500.0,9.95,9.96,9.93,9.93,1117500.0
2014-10-15 09:30:00,9.81,9.9,9.76,9.77,1978500.0,9.81,9.9,9.76,9.77,1978500.0
2014-10-15 09:40:00,9.76,9.87,9.75,9.87,675000.0,9.76,9.87,9.75,9.87,675000.0
2014-10-15 09:50:00,9.87,9.92,9.85,9.9,310500.0,9.87,9.92,9.85,9.9,310500.0
2014-10-15 10:00:00,9.9,9.93,9.89,9.9,681000.0,9.9,9.93,9.89,9.9,681000.0
2014-10-15 10:10:00,9.9,9.92,9.89,9.9,262500.0,9.9,9.92,9.89,9.9,262500.0
2014-10-15 10:20:00,9.91,9.92,9.88,9.9,273000.0,9.91,9.92,9.88,9.9,273000.0
2014-10-15 10:30:00,9.91,9.91,9.88,9.9,121500.0,9.91,9.91,9.88,9.9,121500.0
2014-10-15 10:40:00,9.9,9.9,9.86,9.87,144000.0,9.9,9.9,9.86,9.87,144000.0
2014-10-15 10:50:00,9.88,9.9,9.87,9.89,969000.0,9.88,9.9,9.87,9.89,969000.0
2014-10-15 11:00:00,9.89,9.92,9.88,9.92,193500.0,9.89,9.92,9.88,9.92,193500.0
2014-10-15 11:10:00,9.92,9.93,9.88,9.89,486000.0,9.92,9.93,9.88,9.89,486000.0
2014-10-15 11:20:00,9.89,9.89,9.84,9.85,262500.0,9.89,9.89,9.84,9.85,262500.0
2014-10-15 11:30:00,9.85,9.87,9.85,9.87,559500.0,9.85,9.87,9.85,9.87,559500.0
2014-10-15 11:40:00,9.87,9.87,9.85,9.85,73500.0,9.87,9.87,9.85,9.85,73500.0
2014-10-15 11:50:00,9.84,9.86,9.84,9.86,81000.0,9.84,9.86,9.84,9.86,81000.0
2014-10-15 12:00:00,9.86,9.87,9.85,9.86,112500.0,9.86,9.87,9.85,9.86,112500.0
2014-10-15 12:10:00,9.85,9.85,9.82,9.83,172500.0,9.85,9.85,9.82,9.83,172500.0
2014-10-15 12:20:00,9.83,9.85,9.83,9.84,103500.0,9.83,9.85,9.83,9.84,103500.0
2014-10-15 12:30:00,9.84,9.85,9.83,9.84,99000.0,9.84,9.85,9.83,9.84,99000.0
2014-10-15 12:40:00,9.84,9.84,9.81,9.81,210000.0,9.84,9.84,9.81,9.81,210000.0
2014-10-15 12:50:00,9.81,9.81,9.78,9.79,316500.0,9.81,9.81,9.78,9.79,316500.0
2014-10-15 13:00:00,9.79,9.82,9.77,9.81,316500.0,9.79,9.82,9.77,9.81,316500.0
2014-10-15 13:10:00,9.81,9.82,9.8,9.8,279000.0,9.81,9.82,9.8,9.8,279000.0
2014-10-15 13:20:00,9.8,9.81,9.79,9.81,681000.0,9.8,9.81,9.79,9.81,681000.0
2014-10-15 13:30:00,9.81,9.84,9.81,9.82,237000.0,9.81,9.84,9.81,9.82,237000.0
2014-10-15 13:40:00,9.82,9.83,9.81,9.83,181500.0,9.82,9.83,9.81,9.83,181500.0
2014-10-15 13:50:00,9.83,9.84,9.82,9.82,184500.0,9.83,9.84,9.82,9.82,184500.0
2014-10-15 14:00:00,9.82,9.82,9.8,9.81,280500.0,9.82,9.82,9.8,9.81,280500.0
2014-10-15 14:10:00,9.81,9.86,9.8,9.85,1159500.0,9.81,9.86,9.8,9.85,1159500.0
2014-10-15 14:20:00,9.86,9.88,9.86,9.88,403500.0,9.86,9.88,9.86,9.88,403500.0
2014-10-15 14:30:00,9.87,9.91,9.87,9.91,264000.0,9.87,9.91,9.87,9.91,264000.0
2014-10-15 14:40:00,9.91,9.93,9.9,9.91,240000.0,9.91,9.93,9.9,9.91,240000.0
2014-10-15 14:50:00,9.91,9.94,9.91,9.94,267000.0,9.91,9.94,9.91,9.94,267000.0
2014-10-15 15:00:00,9.94,9.95,9.92,9.93,967500.0,9.94,9.95,9.92,9.93,967500.0
2014-10-15 15:10:00,9.93,9.96,9.89,9.9,495000.0,9.93,9.96,9.89,9.9,495000.0
2014-10-15 15:20:00,9.9,9.98,9.9,9.98,331500.0,9.9,9.98,9.9,9.98,331500.0
2014-10-15 15:30:00,9.98,10.02,9.96,10.02,456000.0,9.98,10.02,9.96,10.02,456000.0
2014-10-15 15:40:00,10.02,10.03,9.98,9.99,351000.0,10.02,10.03,9.98,9.99,351000.0
2014-10-15 15:50:00,9.99,10.0,9.96,9.97,1192500.0,9.99,10.0,9.96,9.97,1192500.0
2014-10-16 09:30:00,9.86,9.97,9.79,9.94,390000.0,9.86,9.97,9.79,9.94,390000.0
2014-10-16 09:40:00,9.95,10.01,9.95,10.01,387000.0,9.95,10.01,9.95,10.01,387000.0
2014-10-16 09:50:00,10.01,10.03,9.99,10.01,183000.0,10.01,10.03,9.99,10.01,183000.0
2014-10-16 10:00:00,10.0,10.02,9.98,10.02,438000.0,10.0,10.02,9.98,10.02,438000.0
2014-10-16 10:10:00,10.01,10.01,9.96,9.98,202500.0,10.01,10.01,9.96,9.98,202500.0
2014-10-16 10:20:00,9.98,10.07,9.97,10.03,423000.0,9.98,10.07,9.97,10.03,423000.0
2014-10-16 10:30:00,10.03,10.05,10.02,10.05,279000.0,10.03,10.05,10.02,10.05,279000.0
2014-10-16 10:40:00,10.03,10.08,10.02,10.08,241500.0,10.03,10.08,10.02,10.08,241500.0
2014-10-16 10:50:00,10.08,10.09,10.05,10.05,177000.0,10.08,10.09,10.05,10.05,177000.0
2014-10-16 11:00:00,10.04,10.05,10.02,10.03,177000.0,10.04,10.05,10.02,10.03,177000.0
2014-10-16 11:10:00,10.03,10.05,10.02,10.05,114000.0,10.03,10.05,10.02,10.05,114000.0
2014-10-16 11:20:00,10.05,10.06,10.01,10.03,145500.0,10.05,10.06,10.01,10.03,145500.0
2014-10-16 11:30:00,10.03,10.04,9.99,9.99,159000.0,10.03,10.04,9.99,9.99,159000.0
2014-10-16 11:40:00,9.99,10.01,9.97,9.97,156000.0,9.99,10.01,9.97,9.97,156000.0
2014-10-16 11:50:00,9.97,9.99,9.95,9.95,253500.0,9.97,9.99,9.95,9.95,253500.0
2014-10-16 12:00:00,9.95,9.97,9.93,9.97,144000.0,9.95,9.97,9.93,9.97,144000.0
2014-10-16 12:10:00,9.97,9.98,9.96,9.98,238500.0,9.97,9.98,9.96,9.98,238500.0
2014-10-16 12:20:00,9.98,9.99,9.96,9.97,136500.0,9.98,9.99,9.96,9.97,136500.0
2014-10-16 12:30:00,9.97,9.98,9.96,9.98,141000.0,9.97,9.98,9.96,9.98,141000.0
2014-10-16 12:40:00,9.98,10.0,9.98,9.99,127500.0,9.98,10.0,9.98,9.99,127500.0
2014-10-16 12:50:00,9.98,10.0,9.98,10.0,190500.0,9.98,10.0,9.98,10.0,190500.0
2014-10-16 13:00:00,9.99,10.02,9.99,10.0,133500.0,9.99,10.02,9.99,10.0,133500.0
2014-10-16 13:10:00,10.0,10.02,9.99,10.0,189000.0,10.0,10.02,9.99,10.0,189000.0
2014-10-16 13:20:00,10.0,10.02,9.99,10.01,159000.0,10.0,10.02,9.99,10.01,159000.0
2014-10-16 13:30:00,10.01,10.03,10.0,10.02,145500.0,10.01,10.03,10.0,10.02,145500.0
2014-10-16 13:40:00,10.02,10.03,10.0,10.01,193500.0,10.02,10.03,10.0,10.01,193500.0
2014-10-16 13:50:00,10.0,10.0,9.95,9.96,249000.0,10.0,10.0,9.95,9.96,249000.0
2014-10-16 14:00:00,9.96,9.99,9.95,9.98,181500.0,9.96,9.99,9.95,9.98,181500.0
2014-10-16 14:10:00,9.98,9.98,9.95,9.95,235500.0,9.98,9.98,9.95,9.95,235500.0
2014-10-16 14:20:00,9.95,9.96,9.94,9.96,162000.0,9.95,9.96,9.94,9.96,162000.0
2014-10-16 14:30:00,9.96,9.98,9.96,9.96,145500.0,9.96,9.98,9.96,9.96,145500.0
2014-10-16 14:40:00,9.96,9.97,9.93,9.93,294000.0,9.96,9.97,9.93,9.93,294000.0
2014-10-16 14:50:00,9.93,9.96,9.93,9.96,309000.0,9.93,9.96,9.93,9.96,309000.0
2014-10-16 15:00:00,9.96,9.97,9.94,9.94,511500.0,9.96,9.97,9.94,9.94,511500.0
2014-10-16 15:10:00,9.94,9.98,9.94,9.96,267000.0,9.94,9.98,9.94,9.96,267000.0
2014-10-16 15:20:00,9.96,9.98,9.96,9.98,253500.0,9.96,9.98,9.96,9.98,253500.0
2014-10-16 15:30:00,9.98,9.99,9.96,9.96,409500.0,9.98,9.99,9.96,9.96,409500.0
2014-10-16 15:40:00,9.95,9.98,9.95,9.97,450000.0,9.95,9.98,9.95,9.97,450000.0
2014-10-16 15:50:00,9.97,9.99,9.96,9.96,1006500.0,9.97,9.99,9.96,9.96,1006500.0
2014-10-17 09:30:00,10.04,10.06,9.96,9.97,1029000.0,10.04,10.06,9.96,9.97,1029000.0
2014-10-17 09:40:00,9.97,9.99,9.96,9.98,582000.0,9.97,9.99,9.96,9.98,582000.0
2014-10-17 09:50:00,9.99,10.03,9.99,10.02,382500.0,9.99,10.03,9.99,10.02,382500.0
2014-10-17 10:00:00,10.02,10.04,10.01,10.04,255000.0,10.02,10.04,10.01,10.04,255000.0
2014-10-17 10:10:00,10.03,10.07,10.03,10.07,135000.0,10.03,10.07,10.03,10.07,135000.0
2014-10-17 10:20:00,10.06,10.06,10.04,10.06,174000.0,10.06,10.06,10.04,10.06,174000.0
2014-10-17 10:30:00,10.06,10.06,10.01,10.01,160500.0,10.06,10.06,10.01,10.01,160500.0
2014-10-17 10:40:00,10.01,10.01,9.99,9.99,346500.0,10.01,10.01,9.99,9.99,346500.0
2014-10-17 10:50:00,9.99,10.02,9.99,10.02,262500.0,9.99,10.02,9.99,10.02,262500.0
2014-10-17 11:00:00,10.02,10.02,10.0,10.01,232500.0,10.02,10.02,10.0,10.01,232500.0
2014-10-17 11:10:00,10.01,10.03,10.0,10.03,109500.0,10.01,10.03,10.0,10.03,109500.0
2014-10-17 11:20:00,10.02,10.04,10.01,10.03,91500.0,10.02,10.04,10.01,10.03,91500.0
2014-10-17 11:30:00,10.03,10.05,10.02,10.05,85500.0,10.03,10.05,10.02,10.05,85500.0
2014-10-17 11:40:00,10.05,10.08,10.05,10.08,121500.0,10.05,10.08,10.05,10.08,121500.0
2014-10-17 11:50:00,10.07,10.09,10.07,10.07,187500.0,10.07,10.09,10.07,10.07,187500.0
2014-10-17 12:00:00,10.07,10.09,10.07,10.09,75000.0,10.07,10.09,10.07,10.09,75000.0
2014-10-17 12:10:00,10.09,10.09,10.07,10.08,97500.0,10.09,10.09,10.07,10.08,97500.0
2014-10-17 12:20:00,10.08,10.08,10.07,10.08,97500.0,10.08,10.08,10.07,10.08,97500.0
2014-10-17 12:30:00,10.08,10.1,10.08,10.08,183000.0,10.08,10.1,10.08,10.08,183000.0
2014-10-17 12:40:00,10.08,10.08,10.07,10.07,103500.0,10.08,10.08,10.07,10.07,103500.0
2014-10-17 12:50:00,10.07,10.08,10.05,10.08,115500.0,10.07,10.08,10.05,10.08,115500.0
2014-10-17 13:00:00,10.08,10.1,10.08,10.08,117000.0,10.08,10.1,10.08,10.08,117000.0
2014-10-17 13:10:00,10.08,10.09,10.07,10.09,57000.0,10.08,10.09,10.07,10.09,57000.0
2014-10-17 13:20:00,10.09,10.09,10.08,10.08,72000.0,10.09,10.09,10.08,10.08,72000.0
2014-10-17 13:30:00,10.07,10.09,10.06,10.08,111000.0,10.07,10.09,10.06,10.08,111000.0
2014-10-17 13:40:00,10.09,10.09,10.07,10.07,78000.0,10.09,10.09,10.07,10.07,78000.0
2014-10-17 13:50:00,10.06,10.08,10.06,10.08,153000.0,10.06,10.08,10.06,10.08,153000.0
2014-10-17 14:00:00,10.08,10.08,10.06,10.06,115500.0,10.08,10.08,10.06,10.06,115500.0
2014-10-17 14:10:00,10.06,10.08,10.06,10.06,121500.0,10.06,10.08,10.06,10.06,121500.0
2014-10-17 14:20:00,10.06,10.08,10.06,10.07,120000.0,10.06,10.08,10.06,10.07,120000.0
2014-10-17 14:30:00,10.07,10.09,10.07,10.09,223500.0,10.07,10.09,10.07,10.09,223500.0
2014-10-17 14:40:00,10.09,10.1,10.08,10.09,286500.0,10.09,10.1,10.08,10.09,286500.0
2014-10-17 14:50:00,10.09,10.11,10.08,10.1,306000.0,10.09,10.11,10.08,10.1,306000.0
2014-10-17 15:00:00,10.1,10.1,10.08,10.09,219000.0,10.1,10.1,10.08,10.09,219000.0
2014-10-17 15:10:00,10.09,10.12,10.09,10.12,268500.0,10.09,10.12,10.09,10.12,268500.0
2014-10-17 15:20:00,10.12,10.15,10.11,10.15,561000.0,10.12,10.15,10.11,10.15,561000.0
2014-10-17 15:30:00,10.15,10.17,10.15,10.17,514500.0,10.15,10.17,10.15,10.17,514500.0
2014-10-17 15:40:00,10.16,10.18,10.16,10.16,637500.0,10.16,10.18,10.16,10.16,637500.0
2014-10-17 15:50:00,10.16,10.16,10.14,10.14,978000.0,10.16,10.16,10.14,10.14,978000.0
2014-10-20 09:30:00,10.15,10.22,10.12,10.16,843000.0,10.15,10.22,10.12,10.16,843000.0
2014-10-20 09:40:00,10.16,10.18,10.14,10.14,312000.0,10.16,10.18,10.14,10.14,312000.0
2014-10-20 09:50:00,10.14,10.15,10.13,10.14,388500.0,10.14,10.15,10.13,10.14,388500.0
2014-10-20 10:00:00,10.14,10.16,10.13,10.14,598500.0,10.14,10.16,10.13,10.14,598500.0
2014-10-20 10:10:00,10.14,10.15,10.13,10.14,556500.0,10.14,10.15,10.13,10.14,556500.0
2014-10-20 10:20:00,10.14,10.16,10.13,10.15,394500.0,10.14,10.16,10.13,10.15,394500.0
2014-10-20 10:30:00,10.15,10.15,10.13,10.14,336000.0,10.15,10.15,10.13,10.14,336000.0
2014-10-20 10:40:00,10.14,10.15,10.14,10.14,124500.0,10.14,10.15,10.14,10.14,124500.0
2014-10-20 10:50:00,10.14,10.14,10.13,10.14,226500.0,10.14,10.14,10.13,10.14,226500.0
2014-10-20 11:00:00,10.14,10.14,10.13,10.13,118500.0,10.14,10.14,10.13,10.13,118500.0
2014-10-20 11:10:00,10.14,10.14,10.13,10.14,190500.0,10.14,10.14,10.13,10.14,190500.0
2014-10-20 11:20:00,10.13,10.15,10.13,10.14,363000.0,10.13,10.15,10.13,10.14,363000.0
2014-10-20 11:30:00,10.14,10.15,10.13,10.14,79500.0,10.14,10.15,10.13,10.14,79500.0
2014-10-20 11:40:00,10.14,10.17,10.14,10.16,298500.0,10.14,10.17,10.14,10.16,298500.0
2014-10-20 11:50:00,10.17,10.17,10.16,10.17,106500.0,10.17,10.17,10.16,10.17,106500.0
2014-10-20 12:00:00,10.16,10.17,10.16,10.17,147000.0,10.16,10.17,10.16,10.17,147000.0
2014-10-20 12:10:00,10.17,10.19,10.17,10.19,261000.0,10.17,10.19,10.17,10.19,261000.0
2014-10-20 12:20:00,10.19,10.19,10.19,10.19,130500.0,10.19,10.19,10.19,10.19,130500.0
2014-10-20 12:30:00,10.19,10.21,10.18,10.2,226500.0,10.19,10.21,10.18,10.2,226500.0
2014-10-20 12:40:00,10.2,10.21,10.19,10.19,64500.0,10.2,10.21,10.19,10.19,64500.0
2014-10-20 12:50:00,10.19,10.19,10.17,10.17,84000.0,10.19,10.19,10.17,10.17,84000.0
2014-10-20 13:00:00,10.17,10.17,10.16,10.17,63000.0,10.17,10.17,10.16,10.17,63000.0
2014-10-20 13:10:00,10.17,10.18,10.17,10.18,121500.0,10.17,10.18,10.17,10.18,121500.0
2014-10-20 13:20:00,10.18,10.2,10.18,10.2,91500.0,10.18,10.2,10.18,10.2,91500.0
2014-10-20 13:30:00,10.2,10.22,10.2,10.22,157500.0,10.2,10.22,10.2,10.22,157500.0
2014-10-20 13:40:00,10.22,10.23,10.21,10.22,114000.0,10.22,10.23,10.21,10.22,114000.0
2014-10-20 13:50:00,10.22,10.23,10.22,10.23,114000.0,10.22,10.23,10.22,10.23,114000.0
2014-10-20 14:00:00,10.23,10.27,10.23,10.27,201000.0,10.23,10.27,10.23,10.27,201000.0
2014-10-20 14:10:00,10.27,10.3,10.27,10.28,397500.0,10.27,10.3,10.27,10.28,397500.0
2014-10-20 14:20:00,10.28,10.3,10.28,10.29,124500.0,10.28,10.3,10.28,10.29,124500.0
2014-10-20 14:30:00,10.29,10.31,10.29,10.31,270000.0,10.29,10.31,10.29,10.31,270000.0
2014-10-20 14:40:00,10.31,10.32,10.3,10.31,148500.0,10.31,10.32,10.3,10.31,148500.0
2014-10-20 14:50:00,10.31,10.32,10.3,10.32,217500.0,10.31,10.32,10.3,10.32,217500.0
2014-10-20 15:00:00,10.32,10.33,10.32,10.33,195000.0,10.32,10.33,10.32,10.33,195000.0
2014-10-20 15:10:00,10.33,10.33,10.31,10.31,355500.0,10.33,10.33,10.31,10.31,355500.0
2014-10-20 15:20:00,10.31,10.33,10.31,10.32,232500.0,10.31,10.33,10.31,10.32,232500.0
2014-10-20 15:30:00,10.33,10.33,10.32,10.32,355500.0,10.33,10.33,10.32,10.32,355500.0
2014-10-20 15:40:00,10.32,10.35,10.32,10.35,351000.0,10.32,10.35,10.32,10.35,351000.0
2014-10-20 15:50:00,10.35,10.35,10.33,10.33,1170000.0,10.35,10.35,10.33,10.33,1170000.0
2014-10-21 09:30:00,10.39,10.43,10.37,10.42,402000.0,10.39,10.43,10.37,10.42,402000.0
2014-10-21 09:40:00,10.42,10.44,10.4,10.43,520500.0,10.42,10.44,10.4,10.43,520500.0
2014-10-21 09:50:00,10.44,10.45,10.42,10.45,226500.0,10.44,10.45,10.42,10.45,226500.0
2014-10-21 10:00:00,10.46,10.48,10.45,10.48,358500.0,10.46,10.48,10.45,10.48,358500.0
2014-10-21 10:10:00,10.48,10.48,10.46,10.47,304500.0,10.48,10.48,10.46,10.47,304500.0
2014-10-21 10:20:00,10.47,10.49,10.46,10.48,184500.0,10.47,10.49,10.46,10.48,184500.0
2014-10-21 10:30:00,10.48,10.51,10.48,10.51,255000.0,10.48,10.51,10.48,10.51,255000.0
2014-10-21 10:40:00,10.51,10.53,10.51,10.52,165000.0,10.51,10.53,10.51,10.52,165000.0
2014-10-21 10:50:00,10.52,10.52,10.5,10.5,177000.0,10.52,10.52,10.5,10.5,177000.0
2014-10-21 11:00:00,10.51,10.52,10.5,10.52,136500.0,10.51,10.52,10.5,10.52,136500.0
2014-10-21 11:10:00,10.52,10.52,10.5,10.51,151500.0,10.52,10.52,10.5,10.51,151500.0
2014-10-21 11:20:00,10.51,10.56,10.51,10.55,219000.0,10.51,10.56,10.51,10.55,219000.0
2014-10-21 11:30:00,10.55,10.58,10.55,10.58,184500.0,10.55,10.58,10.55,10.58,184500.0
2014-10-21 11:40:00,10.58,10.6,10.55,10.55,256500.0,10.58,10.6,10.55,10.55,256500.0
2014-10-21 11:50:00,10.55,10.55,10.54,10.54,132000.0,10.55,10.55,10.54,10.54,132000.0
2014-10-21 12:00:00,10.54,10.55,10.54,10.55,108000.0,10.54,10.55,10.54,10.55,108000.0
2014-10-21 12:10:00,10.55,10.58,10.55,10.57,142500.0,10.55,10.58,10.55,10.57,142500.0
2014-10-21 12:20:00,10.57,10.59,10.57,10.59,124500.0,10.57,10.59,10.57,10.59,124500.0
2014-10-21 12:30:00,10.58,10.58,10.56,10.56,76500.0,10.58,10.58,10.56,10.56,76500.0
2014-10-21 12:40:00,10.57,10.58,10.57,10.57,87000.0,10.57,10.58,10.57,10.57,87000.0
2014-10-21 12:50:00,10.57,10.57,10.55,10.56,69000.0,10.57,10.57,10.55,10.56,69000.0
2014-10-21 13:00:00,10.55,10.56,10.55,10.56,105000.0,10.55,10.56,10.55,10.56,105000.0
2014-10-21 13:10:00,10.56,10.57,10.56,10.56,124500.0,10.56,10.57,10.56,10.56,124500.0
2014-10-21 13:20:00,10.57,10.57,10.56,10.57,207000.0,10.57,10.57,10.56,10.57,207000.0
2014-10-21 13:30:00,10.57,10.59,10.56,10.59,222000.0,10.57,10.59,10.56,10.59,222000.0
2014-10-21 13:40:00,10.59,10.59,10.57,10.57,99000.0,10.59,10.59,10.57,10.57,99000.0
2014-10-21 13:50:00,10.57,10.6,10.57,10.6,198000.0,10.57,10.6,10.57,10.6,198000.0
2014-10-21 14:00:00,10.6,10.61,10.59,10.59,388500.0,10.6,10.61,10.59,10.59,388500.0
2014-10-21 14:10:00,10.59,10.6,10.58,10.59,195000.0,10.59,10.6,10.58,10.59,195000.0
2014-10-21 14:20:00,10.59,10.59,10.58,10.59,136500.0,10.59,10.59,10.58,10.59,136500.0
2014-10-21 14:30:00,10.59,10.6,10.57,10.59,381000.0,10.59,10.6,10.57,10.59,381000.0
2014-10-21 14:40:00,10.59,10.59,10.56,10.56,223500.0,10.59,10.59,10.56,10.56,223500.0
2014-10-21 14:50:00,10.56,10.57,10.56,10.57,133500.0,10.56,10.57,10.56,10.57,133500.0
2014-10-21 15:00:00,10.57,10.59,10.56,10.59,778500.0,10.57,10.59,10.56,10.59,778500.0
2014-10-21 15:10:00,10.59,10.6,10.56,10.58,670500.0,10.59,10.6,10.56,10.58,670500.0
2014-10-21 15:20:00,10.58,10.59,10.58,10.59,211500.0,10.58,10.59,10.58,10.59,211500.0
2014-10-21 15:30:00,10.59,10.59,10.57,10.58,253500.0,10.59,10.59,10.57,10.58,253500.0
2014-10-21 15:40:00,10.58,10.59,10.57,10.59,376500.0,10.58,10.59,10.57,10.59,376500.0
2014-10-21 15:50:00,10.59,10.59,10.57,10.59,868500.0,10.59,10.59,10.57,10.59,868500.0
2014-10-22 09:30:00,10.6,10.7,10.53,10.69,639000.0,10.6,10.7,10.53,10.69,639000.0
2014-10-22 09:40:00,10.67,10.68,10.62,10.67,288000.0,10.67,10.68,10.62,10.67,288000.0
2014-10-22 09:50:00,10.66,10.72,10.66,10.71,271500.0,10.66,10.72,10.66,10.71,271500.0
2014-10-22 10:00:00,10.71,10.72,10.68,10.68,298500.0,10.71,10.72,10.68,10.68,298500.0
2014-10-22 10:10:00,10.68,10.69,10.66,10.68,994500.0,10.68,10.69,10.66,10.68,994500.0
2014-10-22 10:20:00,10.67,10.69,10.67,10.67,202500.0,10.67,10.69,10.67,10.67,202500.0
2014-10-22 10:30:00,10.67,10.69,10.66,10.66,439500.0,10.67,10.69,10.66,10.66,439500.0
2014-10-22 10:40:00,10.66,10.66,10.58,10.59,510000.0,10.66,10.66,10.58,10.59,510000.0
2014-10-22 10:50:00,10.59,10.62,10.57,10.57,424500.0,10.59,10.62,10.57,10.57,424500.0
2014-10-22 11:00:00,10.57,10.6,10.57,10.58,297000.0,10.57,10.6,10.57,10.58,297000.0
2014-10-22 11:10:00,10.58,10.62,10.58,10.62,432000.0,10.58,10.62,10.58,10.62,432000.0
2014-10-22 11:20:00,10.62,10.62,10.6,10.61,171000.0,10.62,10.62,10.6,10.61,171000.0
2014-10-22 11:30:00,10.61,10.62,10.59,10.59,352500.0,10.61,10.62,10.59,10.59,352500.0
2014-10-22 11:40:00,10.6,10.6,10.58,10.59,210000.0,10.6,10.6,10.58,10.59,210000.0
2014-10-22 11:50:00,10.59,10.6,10.58,10.59,93000.0,10.59,10.6,10.58,10.59,93000.0
2014-10-22 12:00:00,10.59,10.6,10.58,10.58,280500.0,10.59,10.6,10.58,10.58,280500.0
2014-10-22 12:10:00,10.58,10.59,10.55,10.56,243000.0,10.58,10.59,10.55,10.56,243000.0
2014-10-22 12:20:00,10.56,10.58,10.54,10.58,325500.0,10.56,10.58,10.54,10.58,325500.0
2014-10-22 12:30:00,10.58,10.59,10.55,10.56,118500.0,10.58,10.59,10.55,10.56,118500.0
2014-10-22 12:40:00,10.55,10.58,10.55,10.55,111000.0,10.55,10.58,10.55,10.55,111000.0
2014-10-22 12:50:00,10.55,10.57,10.55,10.57,162000.0,10.55,10.57,10.55,10.57,162000.0
2014-10-22 13:00:00,10.57,10.59,10.56,10.58,157500.0,10.57,10.59,10.56,10.58,157500.0
2014-10-22 13:10:00,10.58,10.58,10.56,10.57,93000.0,10.58,10.58,10.56,10.57,93000.0
2014-10-22 13:20:00,10.57,10.58,10.56,10.56,114000.0,10.57,10.58,10.56,10.56,114000.0
2014-10-22 13:30:00,10.56,10.59,10.56,10.58,352500.0,10.56,10.59,10.56,10.58,352500.0
2014-10-22 13:40:00,10.58,10.59,10.57,10.58,333000.0,10.58,10.59,10.57,10.58,333000.0
2014-10-22 13:50:00,10.57,10.58,10.56,10.56,103500.0,10.57,10.58,10.56,10.56,103500.0
2014-10-22 14:00:00,10.56,10.59,10.54,10.57,277500.0,10.56,10.59,10.54,10.57,277500.0
2014-10-22 14:10:00,10.57,10.59,10.57,10.58,147000.0,10.57,10.59,10.57,10.58,147000.0
2014-10-22 14:20:00,10.58,10.58,10.55,10.57,322500.0,10.58,10.58,10.55,10.57,322500.0
2014-10-22 14:30:00,10.57,10.57,10.53,10.54,259500.0,10.57,10.57,10.53,10.54,259500.0
2014-10-22 14:40:00,10.54,10.56,10.53,10.54,349500.0,10.54,10.56,10.53,10.54,349500.0
2014-10-22 14:50:00,10.54,10.55,10.53,10.55,399000.0,10.54,10.55,10.53,10.55,399000.0
2014-10-22 15:00:00,10.55,10.55,10.53,10.53,309000.0,10.55,10.55,10.53,10.53,309000.0
2014-10-22 15:10:00,10.53,10.54,10.52,10.52,292500.0,10.53,10.54,10.52,10.52,292500.0
2014-10-22 15:20:00,10.52,10.52,10.49,10.52,399000.0,10.52,10.52,10.49,10.52,399000.0
2014-10-22 15:30:00,10.52,10.53,10.51,10.51,420000.0,10.52,10.53,10.51,10.51,420000.0
2014-10-22 15:40:00,10.52,10.52,10.5,10.51,373500.0,10.52,10.52,10.5,10.51,373500.0
2014-10-22 15:50:00,10.51,10.51,10.48,10.49,1248000.0,10.51,10.51,10.48,10.49,1248000.0
2014-10-23 09:30:00,11.0,11.2,10.91,11.09,2601000.0,11.0,11.2,10.91,11.09,2601000.0
2014-10-23 09:40:00,11.11,11.2,11.02,11.15,1033500.0,11.11,11.2,11.02,11.15,1033500.0
2014-10-23 09:50:00,11.15,11.16,11.02,11.13,916500.0,11.15,11.16,11.02,11.13,916500.0
2014-10-23 10:00:00,11.11,11.21,11.11,11.2,1449000.0,11.11,11.21,11.11,11.2,1449000.0
2014-10-23 10:10:00,11.2,11.25,11.2,11.25,858000.0,11.2,11.25,11.2,11.25,858000.0
2014-10-23 10:20:00,11.25,11.28,11.23,11.24,562500.0,11.25,11.28,11.23,11.24,562500.0
2014-10-23 10:30:00,11.24,11.24,11.14,11.14,834000.0,11.24,11.24,11.14,11.14,834000.0
2014-10-23 10:40:00,11.14,11.15,11.1,11.15,601500.0,11.14,11.15,11.1,11.15,601500.0
2014-10-23 10:50:00,11.14,11.22,11.14,11.19,363000.0,11.14,11.22,11.14,11.19,363000.0
2014-10-23 11:00:00,11.2,11.21,11.17,11.19,582000.0,11.2,11.21,11.17,11.19,582000.0
2014-10-23 11:10:00,11.19,11.2,11.19,11.2,265500.0,11.19,11.2,11.19,11.2,265500.0
2014-10-23 11:20:00,11.2,11.21,11.17,11.18,369000.0,11.2,11.21,11.17,11.18,369000.0
2014-10-23 11:30:00,11.18,11.19,11.17,11.19,336000.0,11.18,11.19,11.17,11.19,336000.0
2014-10-23 11:40:00,11.18,11.22,11.18,11.19,540000.0,11.18,11.22,11.18,11.19,540000.0
2014-10-23 11:50:00,11.2,11.2,11.18,11.19,345000.0,11.2,11.2,11.18,11.19,345000.0
2014-10-23 12:00:00,11.19,11.19,11.18,11.18,313500.0,11.19,11.19,11.18,11.18,313500.0
2014-10-23 12:10:00,11.18,11.19,11.16,11.19,288000.0,11.18,11.19,11.16,11.19,288000.0
2014-10-23 12:20:00,11.19,11.19,10.97,11.19,256500.0,11.19,11.19,10.97,11.19,256500.0
2014-10-23 12:30:00,11.19,11.19,11.17,11.17,222000.0,11.19,11.19,11.17,11.17,222000.0
2014-10-23 12:40:00,11.16,11.18,11.16,11.18,207000.0,11.16,11.18,11.16,11.18,207000.0
2014-10-23 12:50:00,11.18,11.18,11.17,11.17,411000.0,11.18,11.18,11.17,11.17,411000.0
2014-10-23 13:00:00,11.17,11.18,11.16,11.17,204000.0,11.17,11.18,11.16,11.17,204000.0
2014-10-23 13:10:00,11.18,11.2,11.17,11.19,441000.0,11.18,11.2,11.17,11.19,441000.0
2014-10-23 13:20:00,11.18,11.18,11.17,11.17,162000.0,11.18,11.18,11.17,11.17,162000.0
2014-10-23 13:30:00,11.18,11.2,11.17,11.17,178500.0,11.18,11.2,11.17,11.17,178500.0
2014-10-23 13:40:00,11.17,11.19,11.17,11.18,207000.0,11.17,11.19,11.17,11.18,207000.0
2014-10-23 13:50:00,11.18,11.19,11.18,11.19,162000.0,11.18,11.19,11.18,11.19,162000.0
2014-10-23 14:00:00,11.19,11.21,11.18,11.19,370500.0,11.19,11.21,11.18,11.19,370500.0
2014-10-23 14:10:00,11.19,11.19,11.17,11.18,445500.0,11.19,11.19,11.17,11.18,445500.0
2014-10-23 14:20:00,11.18,11.18,11.17,11.18,273000.0,11.18,11.18,11.17,11.18,273000.0
2014-10-23 14:30:00,11.18,11.21,11.18,11.2,414000.0,11.18,11.21,11.18,11.2,414000.0
2014-10-23 14:40:00,11.2,11.23,11.2,11.23,354000.0,11.2,11.23,11.2,11.23,354000.0
2014-10-23 14:50:00,11.23,11.23,11.17,11.19,406500.0,11.23,11.23,11.17,11.19,406500.0
2014-10-23 15:00:00,11.18,11.18,11.14,11.15,436500.0,11.18,11.18,11.14,11.15,436500.0
2014-10-23 15:10:00,11.15,11.16,11.13,11.16,577500.0,11.15,11.16,11.13,11.16,577500.0
2014-10-23 15:20:00,11.16,11.17,11.12,11.13,517500.0,11.16,11.17,11.12,11.13,517500.0
2014-10-23 15:30:00,11.14,11.18,11.14,11.17,549000.0,11.14,11.18,11.14,11.17,549000.0
2014-10-23 15:40:00,11.16,11.18,11.14,11.18,1546500.0,11.16,11.18,11.14,11.18,1546500.0
2014-10-23 15:50:00,11.18,11.19,11.15,11.16,1177500.0,11.18,11.19,11.15,11.16,1177500.0
2014-10-24 09:30:00,11.18,11.22,11.14,11.21,511500.0,11.18,11.22,11.14,11.21,511500.0
2014-10-24 09:40:00,11.21,11.22,11.18,11.19,118500.0,11.21,11.22,11.18,11.19,118500.0
2014-10-24 09:50:00,11.19,11.19,11.14,11.16,180000.0,11.19,11.19,11.14,11.16,180000.0
2014-10-24 10:00:00,11.16,11.16,11.13,11.14,198000.0,11.16,11.16,11.13,11.14,198000.0
2014-10-24 10:10:00,11.14,11.15,11.13,11.14,180000.0,11.14,11.15,11.13,11.14,180000.0
2014-10-24 10:20:00,11.13,11.17,11.13,11.17,246000.0,11.13,11.17,11.13,11.17,246000.0
2014-10-24 10:30:00,11.17,11.2,11.17,11.2,105000.0,11.17,11.2,11.17,11.2,105000.0
2014-10-24 10:40:00,11.2,11.21,11.2,11.21,138000.0,11.2,11.21,11.2,11.21,138000.0
2014-10-24 10:50:00,11.21,11.23,11.21,11.23,78000.0,11.21,11.23,11.21,11.23,78000.0
2014-10-24 11:00:00,11.23,11.25,11.22,11.25,216000.0,11.23,11.25,11.22,11.25,216000.0
2014-10-24 11:10:00,11.25,11.29,11.25,11.29,181500.0,11.25,11.29,11.25,11.29,181500.0
2014-10-24 11:20:00,11.29,11.31,11.29,11.3,231000.0,11.29,11.31,11.29,11.3,231000.0
2014-10-24 11:30:00,11.3,11.32,11.29,11.32,94500.0,11.3,11.32,11.29,11.32,94500.0
2014-10-24 11:40:00,11.32,11.34,11.32,11.34,643500.0,11.32,11.34,11.32,11.34,643500.0
2014-10-24 11:50:00,11.34,11.34,11.33,11.33,273000.0,11.34,11.34,11.33,11.33,273000.0
2014-10-24 12:00:00,11.33,11.33,11.32,11.33,295500.0,11.33,11.33,11.32,11.33,295500.0
2014-10-24 12:10:00,11.33,11.36,11.33,11.35,334500.0,11.33,11.36,11.33,11.35,334500.0
2014-10-24 12:20:00,11.35,11.35,11.35,11.35,286500.0,11.35,11.35,11.35,11.35,286500.0
2014-10-24 12:30:00,11.35,11.37,11.35,11.37,246000.0,11.35,11.37,11.35,11.37,246000.0
2014-10-24 12:40:00,11.36,11.37,11.36,11.37,168000.0,11.36,11.37,11.36,11.37,168000.0
2014-10-24 12:50:00,11.37,11.37,11.35,11.36,232500.0,11.37,11.37,11.35,11.36,232500.0
2014-10-24 13:00:00,11.36,11.38,11.36,11.38,177000.0,11.36,11.38,11.36,11.38,177000.0
2014-10-24 13:10:00,11.38,11.38,11.34,11.35,339000.0,11.38,11.38,11.34,11.35,339000.0
2014-10-24 13:20:00,11.35,11.35,11.34,11.34,223500.0,11.35,11.35,11.34,11.34,223500.0
2014-10-24 13:30:00,11.34,11.35,11.33,11.35,235500.0,11.34,11.35,11.33,11.35,235500.0
2014-10-24 13:40:00,11.34,11.35,11.33,11.33,199500.0,11.34,11.35,11.33,11.33,199500.0
2014-10-24 13:50:00,11.33,11.35,11.32,11.35,240000.0,11.33,11.35,11.32,11.35,240000.0
2014-10-24 14:00:00,11.35,11.38,11.35,11.38,208500.0,11.35,11.38,11.35,11.38,208500.0
2014-10-24 14:10:00,11.37,11.38,11.36,11.37,210000.0,11.37,11.38,11.36,11.37,210000.0
2014-10-24 14:20:00,11.37,11.39,11.37,11.39,298500.0,11.37,11.39,11.37,11.39,298500.0
2014-10-24 14:30:00,11.38,11.39,11.38,11.39,238500.0,11.38,11.39,11.38,11.39,238500.0
2014-10-24 14:40:00,11.39,11.39,11.37,11.38,250500.0,11.39,11.39,11.37,11.38,250500.0
2014-10-24 14:50:00,11.38,11.39,11.38,11.39,159000.0,11.38,11.39,11.38,11.39,159000.0
2014-10-24 15:00:00,11.39,11.39,11.38,11.39,364500.0,11.39,11.39,11.38,11.39,364500.0
2014-10-24 15:10:00,11.39,11.39,11.37,11.37,297000.0,11.39,11.39,11.37,11.37,297000.0
2014-10-24 15:20:00,11.37,11.38,11.37,11.38,339000.0,11.37,11.38,11.37,11.38,339000.0
2014-10-24 15:30:00,11.38,11.39,11.38,11.39,511500.0,11.38,11.39,11.38,11.39,511500.0
2014-10-24 15:40:00,11.39,11.39,11.36,11.37,739500.0,11.39,11.39,11.36,11.37,739500.0
2014-10-24 15:50:00,11.37,11.37,11.35,11.37,1923000.0,11.37,11.37,11.35,11.37,1923000.0
2014-10-27 09:30:00,11.34,11.4,11.33,11.39,654000.0,11.34,11.4,11.33,11.39,654000.0
2014-10-27 09:40:00,11.37,11.41,11.36,11.37,226500.0,11.37,11.41,11.36,11.37,226500.0
2014-10-27 09:50:00,11.36,11.37,11.34,11.37,247500.0,11.36,11.37,11.34,11.37,247500.0
2014-10-27 10:00:00,11.37,11.39,11.35,11.39,792000.0,11.37,11.39,11.35,11.39,792000.0
2014-10-27 10:10:00,11.39,11.4,11.38,11.39,139500.0,11.39,11.4,11.38,11.39,139500.0
2014-10-27 10:20:00,11.39,11.4,11.39,11.39,178500.0,11.39,11.4,11.39,11.39,178500.0
2014-10-27 10:30:00,11.39,11.4,11.37,11.39,255000.0,11.39,11.4,11.37,11.39,255000.0
2014-10-27 10:40:00,11.39,11.43,11.39,11.42,283500.0,11.39,11.43,11.39,11.42,283500.0
2014-10-27 10:50:00,11.42,11.43,11.41,11.43,112500.0,11.42,11.43,11.41,11.43,112500.0
2014-10-27 11:00:00,11.43,11.45,11.43,11.45,174000.0,11.43,11.45,11.43,11.45,174000.0
2014-10-27 11:10:00,11.45,11.46,11.42,11.42,219000.0,11.45,11.46,11.42,11.42,219000.0
2014-10-27 11:20:00,11.42,11.43,11.41,11.42,91500.0,11.42,11.43,11.41,11.42,91500.0
2014-10-27 11:30:00,11.42,11.43,11.41,11.41,273000.0,11.42,11.43,11.41,11.41,273000.0
2014-10-27 11:40:00,11.41,11.42,11.41,11.41,88500.0,11.41,11.42,11.41,11.41,88500.0
2014-10-27 11:50:00,11.41,11.42,11.41,11.41,96000.0,11.41,11.42,11.41,11.41,96000.0
2014-10-27 12:00:00,11.41,11.45,11.41,11.45,103500.0,11.41,11.45,11.41,11.45,103500.0
2014-10-27 12:10:00,11.45,11.46,11.44,11.45,75000.0,11.45,11.46,11.44,11.45,75000.0
2014-10-27 12:20:00,11.45,11.46,11.43,11.44,105000.0,11.45,11.46,11.43,11.44,105000.0
2014-10-27 12:30:00,11.44,11.45,11.43,11.45,183000.0,11.44,11.45,11.43,11.45,183000.0
2014-10-27 12:40:00,11.45,11.47,11.44,11.44,114000.0,11.45,11.47,11.44,11.44,114000.0
2014-10-27 12:50:00,11.44,11.45,11.44,11.45,84000.0,11.44,11.45,11.44,11.45,84000.0
2014-10-27 13:00:00,11.45,11.46,11.44,11.45,223500.0,11.45,11.46,11.44,11.45,223500.0
2014-10-27 13:10:00,11.45,11.45,11.43,11.44,171000.0,11.45,11.45,11.43,11.44,171000.0
2014-10-27 13:20:00,11.44,11.44,11.43,11.43,124500.0,11.44,11.44,11.43,11.43,124500.0
2014-10-27 13:30:00,11.43,11.43,11.41,11.41,78000.0,11.43,11.43,11.41,11.41,78000.0
2014-10-27 13:40:00,11.41,11.42,11.41,11.41,52500.0,11.41,11.42,11.41,11.41,52500.0
2014-10-27 13:50:00,11.41,11.42,11.41,11.41,87000.0,11.41,11.42,11.41,11.41,87000.0
2014-10-27 14:00:00,11.41,11.41,11.4,11.41,138000.0,11.41,11.41,11.4,11.41,138000.0
2014-10-27 14:10:00,11.41,11.43,11.41,11.42,175500.0,11.41,11.43,11.41,11.42,175500.0
2014-10-27 14:20:00,11.42,11.42,11.4,11.41,114000.0,11.42,11.42,11.4,11.41,114000.0
2014-10-27 14:30:00,11.41,11.41,11.4,11.41,150000.0,11.41,11.41,11.4,11.41,150000.0
2014-10-27 14:40:00,11.41,11.41,11.4,11.41,201000.0,11.41,11.41,11.4,11.41,201000.0
2014-10-27 14:50:00,11.41,11.41,11.39,11.4,261000.0,11.41,11.41,11.39,11.4,261000.0
2014-10-27 15:00:00,11.4,11.41,11.4,11.4,189000.0,11.4,11.41,11.4,11.4,189000.0
2014-10-27 15:10:00,11.4,11.43,11.4,11.43,169500.0,11.4,11.43,11.4,11.43,169500.0
2014-10-27 15:20:00,11.43,11.43,11.43,11.43,229500.0,11.43,11.43,11.43,11.43,229500.0
2014-10-27 15:30:00,11.43,11.44,11.43,11.44,439500.0,11.43,11.44,11.43,11.44,439500.0
2014-10-27 15:40:00,11.44,11.45,11.43,11.44,342000.0,11.44,11.45,11.43,11.44,342000.0
2014-10-27 15:50:00,11.44,11.44,11.41,11.42,1077000.0,11.44,11.44,11.41,11.42,1077000.0
2014-10-28 09:30:00,11.44,11.5,11.44,11.45,441000.0,11.44,11.5,11.44,11.45,441000.0
2014-10-28 09:40:00,11.45,11.47,11.43,11.45,297000.0,11.45,11.47,11.43,11.45,297000.0
2014-10-28 09:50:00,11.45,11.48,11.45,11.48,238500.0,11.45,11.48,11.45,11.48,238500.0
2014-10-28 10:00:00,11.47,11.49,11.47,11.48,186000.0,11.47,11.49,11.47,11.48,186000.0
2014-10-28 10:10:00,11.48,11.48,11.44,11.44,609000.0,11.48,11.48,11.44,11.44,609000.0
2014-10-28 10:20:00,11.44,11.47,11.44,11.47,136500.0,11.44,11.47,11.44,11.47,136500.0
2014-10-28 10:30:00,11.47,11.48,11.46,11.48,243000.0,11.47,11.48,11.46,11.48,243000.0
2014-10-28 10:40:00,11.48,11.5,11.48,11.49,279000.0,11.48,11.5,11.48,11.49,279000.0
2014-10-28 10:50:00,11.48,11.5,11.48,11.5,102000.0,11.48,11.5,11.48,11.5,102000.0
2014-10-28 11:00:00,11.5,11.5,11.49,11.49,157500.0,11.5,11.5,11.49,11.49,157500.0
2014-10-28 11:10:00,11.49,11.5,11.48,11.49,112500.0,11.49,11.5,11.48,11.49,112500.0
2014-10-28 11:20:00,11.49,11.5,11.48,11.48,375000.0,11.49,11.5,11.48,11.48,375000.0
2014-10-28 11:30:00,11.49,11.49,11.48,11.48,298500.0,11.49,11.49,11.48,11.48,298500.0
2014-10-28 11:40:00,11.48,11.49,11.48,11.49,411000.0,11.48,11.49,11.48,11.49,411000.0
2014-10-28 11:50:00,11.5,11.5,11.49,11.49,52500.0,11.5,11.5,11.49,11.49,52500.0
2014-10-28 12:00:00,11.49,11.5,11.49,11.5,321000.0,11.49,11.5,11.49,11.5,321000.0
2014-10-28 12:10:00,11.5,11.5,11.49,11.49,277500.0,11.5,11.5,11.49,11.49,277500.0
2014-10-28 12:20:00,11.49,11.5,11.49,11.49,87000.0,11.49,11.5,11.49,11.49,87000.0
2014-10-28 12:30:00,11.49,11.5,11.49,11.49,133500.0,11.49,11.5,11.49,11.49,133500.0
2014-10-28 12:40:00,11.49,11.51,11.49,11.51,180000.0,11.49,11.51,11.49,11.51,180000.0
2014-10-28 12:50:00,11.51,11.52,11.51,11.51,33000.0,11.51,11.52,11.51,11.51,33000.0
2014-10-28 13:00:00,11.51,11.53,11.51,11.53,72000.0,11.51,11.53,11.51,11.53,72000.0
2014-10-28 13:10:00,11.53,11.53,11.53,11.53,49500.0,11.53,11.53,11.53,11.53,49500.0
2014-10-28 13:20:00,11.53,11.53,11.53,11.53,76500.0,11.53,11.53,11.53,11.53,76500.0
2014-10-28 13:30:00,11.53,11.54,11.53,11.54,105000.0,11.53,11.54,11.53,11.54,105000.0
2014-10-28 13:40:00,11.54,11.54,11.53,11.54,216000.0,11.54,11.54,11.53,11.54,216000.0
2014-10-28 13:50:00,11.54,11.54,11.53,11.54,36000.0,11.54,11.54,11.53,11.54,36000.0
2014-10-28 14:00:00,11.53,11.53,11.52,11.52,171000.0,11.53,11.53,11.52,11.52,171000.0
2014-10-28 14:10:00,11.52,11.52,11.51,11.52,79500.0,11.52,11.52,11.51,11.52,79500.0
2014-10-28 14:20:00,11.52,11.52,11.5,11.5,211500.0,11.52,11.52,11.5,11.5,211500.0
2014-10-28 14:30:00,11.5,11.5,11.49,11.49,201000.0,11.5,11.5,11.49,11.49,201000.0
2014-10-28 14:40:00,11.49,11.5,11.48,11.49,193500.0,11.49,11.5,11.48,11.49,193500.0
2014-10-28 14:50:00,11.49,11.5,11.48,11.49,153000.0,11.49,11.5,11.48,11.49,153000.0
2014-10-28 15:00:00,11.49,11.5,11.49,11.5,537000.0,11.49,11.5,11.49,11.5,537000.0
2014-10-28 15:10:00,11.5,11.5,11.49,11.5,235500.0,11.5,11.5,11.49,11.5,235500.0
2014-10-28 15:20:00,11.5,11.51,11.49,11.51,348000.0,11.5,11.51,11.49,11.51,348000.0
2014-10-28 15:30:00,11.51,11.53,11.51,11.53,217500.0,11.51,11.53,11.51,11.53,217500.0
2014-10-28 15:40:00,11.53,11.53,11.52,11.53,226500.0,11.53,11.53,11.52,11.53,226500.0
2014-10-28 15:50:00,11.53,11.56,11.53,11.56,898500.0,11.53,11.56,11.53,11.56,898500.0
2014-10-29 09:30:00,11.59,11.59,11.54,11.59,246000.0,11.59,11.59,11.54,11.59,246000.0
2014-10-29 09:40:00,11.59,11.6,11.56,11.6,360000.0,11.59,11.6,11.56,11.6,360000.0
2014-10-29 09:50:00,11.59,11.6,11.58,11.59,114000.0,11.59,11.6,11.58,11.59,114000.0
2014-10-29 10:00:00,11.58,11.58,11.57,11.57,151500.0,11.58,11.58,11.57,11.57,151500.0
2014-10-29 10:10:00,11.57,11.57,11.55,11.55,283500.0,11.57,11.57,11.55,11.55,283500.0
2014-10-29 10:20:00,11.55,11.55,11.52,11.53,193500.0,11.55,11.55,11.52,11.53,193500.0
2014-10-29 10:30:00,11.53,11.55,11.53,11.55,85500.0,11.53,11.55,11.53,11.55,85500.0
2014-10-29 10:40:00,11.55,11.56,11.53,11.55,136500.0,11.55,11.56,11.53,11.55,136500.0
2014-10-29 10:50:00,11.55,11.57,11.55,11.57,148500.0,11.55,11.57,11.55,11.57,148500.0
2014-10-29 11:00:00,11.57,11.57,11.56,11.57,90000.0,11.57,11.57,11.56,11.57,90000.0
2014-10-29 11:10:00,11.57,11.58,11.56,11.58,93000.0,11.57,11.58,11.56,11.58,93000.0
2014-10-29 11:20:00,11.58,11.6,11.58,11.59,105000.0,11.58,11.6,11.58,11.59,105000.0
2014-10-29 11:30:00,11.59,11.6,11.59,11.6,348000.0,11.59,11.6,11.59,11.6,348000.0
2014-10-29 11:40:00,11.6,11.6,11.58,11.59,169500.0,11.6,11.6,11.58,11.59,169500.0
2014-10-29 11:50:00,11.59,11.59,11.57,11.57,211500.0,11.59,11.59,11.57,11.57,211500.0
2014-10-29 12:00:00,11.57,11.57,11.54,11.55,132000.0,11.57,11.57,11.54,11.55,132000.0
2014-10-29 12:10:00,11.55,11.56,11.54,11.55,42000.0,11.55,11.56,11.54,11.55,42000.0
2014-10-29 12:20:00,11.55,11.56,11.55,11.55,235500.0,11.55,11.56,11.55,11.55,235500.0
2014-10-29 12:30:00,11.55,11.56,11.55,11.55,33000.0,11.55,11.56,11.55,11.55,33000.0
2014-10-29 12:40:00,11.56,11.57,11.56,11.56,58500.0,11.56,11.57,11.56,11.56,58500.0
2014-10-29 12:50:00,11.56,11.57,11.55,11.56,184500.0,11.56,11.57,11.55,11.56,184500.0
2014-10-29 13:00:00,11.56,11.57,11.55,11.56,238500.0,11.56,11.57,11.55,11.56,238500.0
2014-10-29 13:10:00,11.56,11.57,11.56,11.57,82500.0,11.56,11.57,11.56,11.57,82500.0
2014-10-29 13:20:00,11.56,11.57,11.56,11.56,72000.0,11.56,11.57,11.56,11.56,72000.0
2014-10-29 13:30:00,11.56,11.57,11.55,11.56,367500.0,11.56,11.57,11.55,11.56,367500.0
2014-10-29 13:40:00,11.56,11.56,11.55,11.56,72000.0,11.56,11.56,11.55,11.56,72000.0
2014-10-29 13:50:00,11.55,11.56,11.55,11.56,52500.0,11.55,11.56,11.55,11.56,52500.0
2014-10-29 14:00:00,11.56,11.56,11.53,11.54,463500.0,11.56,11.56,11.53,11.54,463500.0
2014-10-29 14:10:00,11.55,11.56,11.51,11.54,403500.0,11.55,11.56,11.51,11.54,403500.0
2014-10-29 14:20:00,11.54,11.57,11.53,11.57,100500.0,11.54,11.57,11.53,11.57,100500.0
2014-10-29 14:30:00,11.58,11.58,11.55,11.56,81000.0,11.58,11.58,11.55,11.56,81000.0
2014-10-29 14:40:00,11.56,11.56,11.54,11.55,148500.0,11.56,11.56,11.54,11.55,148500.0
2014-10-29 14:50:00,11.55,11.57,11.54,11.57,204000.0,11.55,11.57,11.54,11.57,204000.0
2014-10-29 15:00:00,11.57,11.57,11.55,11.55,304500.0,11.57,11.57,11.55,11.55,304500.0
2014-10-29 15:10:00,11.55,11.57,11.55,11.57,91500.0,11.55,11.57,11.55,11.57,91500.0
2014-10-29 15:20:00,11.58,11.58,11.56,11.58,120000.0,11.58,11.58,11.56,11.58,120000.0
2014-10-29 15:30:00,11.58,11.61,11.58,11.6,232500.0,11.58,11.61,11.58,11.6,232500.0
2014-10-29 15:40:00,11.6,11.61,11.59,11.6,393000.0,11.6,11.61,11.59,11.6,393000.0
2014-10-29 15:50:00,11.6,11.61,11.59,11.6,624000.0,11.6,11.61,11.59,11.6,624000.0
2014-10-30 09:30:00,11.54,11.63,11.52,11.61,159000.0,11.54,11.63,11.52,11.61,159000.0
2014-10-30 09:40:00,11.6,11.64,11.59,11.63,132000.0,11.6,11.64,11.59,11.63,132000.0
2014-10-30 09:50:00,11.64,11.66,11.62,11.64,249000.0,11.64,11.66,11.62,11.64,249000.0
2014-10-30 10:00:00,11.64,11.64,11.6,11.63,175500.0,11.64,11.64,11.6,11.63,175500.0
2014-10-30 10:10:00,11.61,11.61,11.58,11.58,84000.0,11.61,11.61,11.58,11.58,84000.0
2014-10-30 10:20:00,11.58,11.6,11.58,11.6,42000.0,11.58,11.6,11.58,11.6,42000.0
2014-10-30 10:30:00,11.6,11.6,11.58,11.59,94500.0,11.6,11.6,11.58,11.59,94500.0
2014-10-30 10:40:00,11.59,11.62,11.58,11.59,153000.0,11.59,11.62,11.58,11.59,153000.0
2014-10-30 10:50:00,11.59,11.61,11.58,11.61,141000.0,11.59,11.61,11.58,11.61,141000.0
2014-10-30 11:00:00,11.61,11.62,11.59,11.6,93000.0,11.61,11.62,11.59,11.6,93000.0
2014-10-30 11:10:00,11.6,11.61,11.6,11.6,79500.0,11.6,11.61,11.6,11.6,79500.0
2014-10-30 11:20:00,11.6,11.61,11.6,11.61,60000.0,11.6,11.61,11.6,11.61,60000.0
2014-10-30 11:30:00,11.61,11.63,11.61,11.63,211500.0,11.61,11.63,11.61,11.63,211500.0
2014-10-30 11:40:00,11.63,11.64,11.62,11.64,186000.0,11.63,11.64,11.62,11.64,186000.0
2014-10-30 11:50:00,11.64,11.66,11.64,11.65,112500.0,11.64,11.66,11.64,11.65,112500.0
2014-10-30 12:00:00,11.65,11.65,11.63,11.63,126000.0,11.65,11.65,11.63,11.63,126000.0
2014-10-30 12:10:00,11.64,11.64,11.63,11.64,42000.0,11.64,11.64,11.63,11.64,42000.0
2014-10-30 12:20:00,11.64,11.65,11.63,11.65,94500.0,11.64,11.65,11.63,11.65,94500.0
2014-10-30 12:30:00,11.65,11.65,11.64,11.64,33000.0,11.65,11.65,11.64,11.64,33000.0
2014-10-30 12:40:00,11.64,11.65,11.64,11.64,33000.0,11.64,11.65,11.64,11.64,33000.0
2014-10-30 12:50:00,11.65,11.65,11.63,11.63,91500.0,11.65,11.65,11.63,11.63,91500.0
2014-10-30 13:00:00,11.63,11.63,11.62,11.63,49500.0,11.63,11.63,11.62,11.63,49500.0
2014-10-30 13:10:00,11.64,11.67,11.64,11.67,94500.0,11.64,11.67,11.64,11.67,94500.0
2014-10-30 13:20:00,11.66,11.68,11.66,11.66,57000.0,11.66,11.68,11.66,11.66,57000.0
2014-10-30 13:30:00,11.67,11.67,11.66,11.67,58500.0,11.67,11.67,11.66,11.67,58500.0
2014-10-30 13:40:00,11.67,11.69,11.66,11.69,220500.0,11.67,11.69,11.66,11.69,220500.0
2014-10-30 13:50:00,11.68,11.7,11.68,11.7,45000.0,11.68,11.7,11.68,11.7,45000.0
2014-10-30 14:00:00,11.69,11.71,11.69,11.69,103500.0,11.69,11.71,11.69,11.69,103500.0
2014-10-30 14:10:00,11.7,11.71,11.7,11.7,121500.0,11.7,11.71,11.7,11.7,121500.0
2014-10-30 14:20:00,11.7,11.71,11.7,11.7,219000.0,11.7,11.71,11.7,11.7,219000.0
2014-10-30 14:30:00,11.7,11.71,11.7,11.71,60000.0,11.7,11.71,11.7,11.71,60000.0
2014-10-30 14:40:00,11.71,11.72,11.68,11.68,262500.0,11.71,11.72,11.68,11.68,262500.0
2014-10-30 14:50:00,11.69,11.69,11.66,11.67,334500.0,11.69,11.69,11.66,11.67,334500.0
2014-10-30 15:00:00,11.67,11.69,11.67,11.68,115500.0,11.67,11.69,11.67,11.68,115500.0
2014-10-30 15:10:00,11.68,11.69,11.68,11.68,108000.0,11.68,11.69,11.68,11.68,108000.0
2014-10-30 15:20:00,11.68,11.68,11.65,11.65,220500.0,11.68,11.68,11.65,11.65,220500.0
2014-10-30 15:30:00,11.66,11.66,11.65,11.65,237000.0,11.66,11.66,11.65,11.65,237000.0
2014-10-30 15:40:00,11.65,11.66,11.65,11.66,280500.0,11.65,11.66,11.65,11.66,280500.0
2014-10-30 15:50:00,11.66,11.68,11.66,11.66,1278000.0,11.66,11.68,11.66,11.66,1278000.0
2014-10-31 09:30:00,11.8,11.8,11.72,11.74,894000.0,11.8,11.8,11.72,11.74,894000.0
2014-10-31 09:40:00,11.74,11.75,11.72,11.73,376500.0,11.74,11.75,11.72,11.73,376500.0
2014-10-31 09:50:00,11.74,11.76,11.72,11.72,231000.0,11.74,11.76,11.72,11.72,231000.0
2014-10-31 10:00:00,11.73,11.77,11.73,11.76,435000.0,11.73,11.77,11.73,11.76,435000.0
2014-10-31 10:10:00,11.75,11.77,11.73,11.73,183000.0,11.75,11.77,11.73,11.73,183000.0
2014-10-31 10:20:00,11.73,11.73,11.72,11.73,199500.0,11.73,11.73,11.72,11.73,199500.0
2014-10-31 10:30:00,11.73,11.74,11.73,11.73,79500.0,11.73,11.74,11.73,11.73,79500.0
2014-10-31 10:40:00,11.73,11.74,11.72,11.74,318000.0,11.73,11.74,11.72,11.74,318000.0
2014-10-31 10:50:00,11.74,11.77,11.74,11.75,133500.0,11.74,11.77,11.74,11.75,133500.0
2014-10-31 11:00:00,11.75,11.76,11.74,11.74,159000.0,11.75,11.76,11.74,11.74,159000.0
2014-10-31 11:10:00,11.75,11.75,11.73,11.74,87000.0,11.75,11.75,11.73,11.74,87000.0
2014-10-31 11:20:00,11.74,11.74,11.73,11.74,418500.0,11.74,11.74,11.73,11.74,418500.0
2014-10-31 11:30:00,11.74,11.75,11.73,11.75,109500.0,11.74,11.75,11.73,11.75,109500.0
2014-10-31 11:40:00,11.75,11.75,11.74,11.74,81000.0,11.75,11.75,11.74,11.74,81000.0
2014-10-31 11:50:00,11.74,11.74,11.73,11.73,66000.0,11.74,11.74,11.73,11.73,66000.0
2014-10-31 12:00:00,11.73,11.73,11.71,11.71,51000.0,11.73,11.73,11.71,11.71,51000.0
2014-10-31 12:10:00,11.71,11.72,11.71,11.72,165000.0,11.71,11.72,11.71,11.72,165000.0
2014-10-31 12:20:00,11.72,11.73,11.72,11.73,46500.0,11.72,11.73,11.72,11.73,46500.0
2014-10-31 12:30:00,11.73,11.75,11.73,11.73,75000.0,11.73,11.75,11.73,11.73,75000.0
2014-10-31 12:40:00,11.73,11.74,11.73,11.73,102000.0,11.73,11.74,11.73,11.73,102000.0
2014-10-31 12:50:00,11.73,11.74,11.73,11.73,114000.0,11.73,11.74,11.73,11.73,114000.0
2014-10-31 13:00:00,11.74,11.74,11.72,11.72,81000.0,11.74,11.74,11.72,11.72,81000.0
2014-10-31 13:10:00,11.73,11.73,11.71,11.71,70500.0,11.73,11.73,11.71,11.71,70500.0
2014-10-31 13:20:00,11.71,11.72,11.7,11.7,96000.0,11.71,11.72,11.7,11.7,96000.0
2014-10-31 13:30:00,11.7,11.71,11.7,11.7,72000.0,11.7,11.71,11.7,11.7,72000.0
2014-10-31 13:40:00,11.7,11.7,11.69,11.69,156000.0,11.7,11.7,11.69,11.69,156000.0
2014-10-31 13:50:00,11.69,11.69,11.67,11.68,133500.0,11.69,11.69,11.67,11.68,133500.0
2014-10-31 14:00:00,11.68,11.69,11.68,11.69,190500.0,11.68,11.69,11.68,11.69,190500.0
2014-10-31 14:10:00,11.69,11.7,11.69,11.7,127500.0,11.69,11.7,11.69,11.7,127500.0
2014-10-31 14:20:00,11.69,11.69,11.68,11.68,159000.0,11.69,11.69,11.68,11.68,159000.0
2014-10-31 14:30:00,11.68,11.68,11.67,11.67,132000.0,11.68,11.68,11.67,11.67,132000.0
2014-10-31 14:40:00,11.68,11.68,11.67,11.67,126000.0,11.68,11.68,11.67,11.67,126000.0
2014-10-31 14:50:00,11.67,11.68,11.67,11.68,141000.0,11.67,11.68,11.67,11.68,141000.0
2014-10-31 15:00:00,11.68,11.68,11.67,11.68,163500.0,11.68,11.68,11.67,11.68,163500.0
2014-10-31 15:10:00,11.67,11.68,11.67,11.67,138000.0,11.67,11.68,11.67,11.67,138000.0
2014-10-31 15:20:00,11.67,11.69,11.67,11.68,193500.0,11.67,11.69,11.67,11.68,193500.0
2014-10-31 15:30:00,11.68,11.7,11.68,11.7,172500.0,11.68,11.7,11.68,11.7,172500.0
2014-10-31 15:40:00,11.7,11.72,11.7,11.72,226500.0,11.7,11.72,11.7,11.72,226500.0
2014-10-31 15:50:00,11.73,11.74,11.71,11.73,1312500.0,11.73,11.74,11.71,11.73,1312500.0
2014-11-03 09:30:00,11.71,11.76,11.71,11.74,322500.0,11.71,11.76,11.71,11.74,322500.0
2014-11-03 09:40:00,11.74,11.75,11.7,11.71,205500.0,11.74,11.75,11.7,11.71,205500.0
2014-11-03 09:50:00,11.71,11.72,11.7,11.7,253500.0,11.71,11.72,11.7,11.7,253500.0
2014-11-03 10:00:00,11.71,11.74,11.7,11.7,216000.0,11.71,11.74,11.7,11.7,216000.0
2014-11-03 10:10:00,11.7,11.72,11.69,11.69,126000.0,11.7,11.72,11.69,11.69,126000.0
2014-11-03 10:20:00,11.7,11.7,11.69,11.7,187500.0,11.7,11.7,11.69,11.7,187500.0
2014-11-03 10:30:00,11.7,11.73,11.7,11.72,132000.0,11.7,11.73,11.7,11.72,132000.0
2014-11-03 10:40:00,11.72,11.72,11.71,11.71,328500.0,11.72,11.72,11.71,11.71,328500.0
2014-11-03 10:50:00,11.71,11.73,11.71,11.72,70500.0,11.71,11.73,11.71,11.72,70500.0
2014-11-03 11:00:00,11.72,11.73,11.72,11.72,67500.0,11.72,11.73,11.72,11.72,67500.0
2014-11-03 11:10:00,11.72,11.72,11.71,11.71,75000.0,11.72,11.72,11.71,11.71,75000.0
2014-11-03 11:20:00,11.71,11.73,11.71,11.72,46500.0,11.71,11.73,11.71,11.72,46500.0
2014-11-03 11:30:00,11.72,11.73,11.72,11.73,43500.0,11.72,11.73,11.72,11.73,43500.0
2014-11-03 11:40:00,11.73,11.73,11.72,11.72,117000.0,11.73,11.73,11.72,11.72,117000.0
2014-11-03 11:50:00,11.73,11.73,11.72,11.73,91500.0,11.73,11.73,11.72,11.73,91500.0
2014-11-03 12:00:00,11.72,11.72,11.72,11.72,51000.0,11.72,11.72,11.72,11.72,51000.0
2014-11-03 12:10:00,11.73,11.73,11.71,11.71,76500.0,11.73,11.73,11.71,11.71,76500.0
2014-11-03 12:20:00,11.71,11.72,11.71,11.71,42000.0,11.71,11.72,11.71,11.71,42000.0
2014-11-03 12:30:00,11.72,11.72,11.71,11.71,153000.0,11.72,11.72,11.71,11.71,153000.0
2014-11-03 12:40:00,11.72,11.72,11.71,11.71,97500.0,11.72,11.72,11.71,11.71,97500.0
2014-11-03 12:50:00,11.72,11.72,11.71,11.71,129000.0,11.72,11.72,11.71,11.71,129000.0
2014-11-03 13:00:00,11.71,11.72,11.71,11.72,25500.0,11.71,11.72,11.71,11.72,25500.0
2014-11-03 13:10:00,11.72,11.73,11.72,11.72,48000.0,11.72,11.73,11.72,11.72,48000.0
2014-11-03 13:20:00,11.72,11.73,11.72,11.73,46500.0,11.72,11.73,11.72,11.73,46500.0
2014-11-03 13:30:00,11.73,11.74,11.72,11.73,58500.0,11.73,11.74,11.72,11.73,58500.0
2014-11-03 13:40:00,11.73,11.73,11.73,11.73,58500.0,11.73,11.73,11.73,11.73,58500.0
2014-11-03 13:50:00,11.73,11.73,11.73,11.73,199500.0,11.73,11.73,11.73,11.73,199500.0
2014-11-03 14:00:00,11.73,11.73,11.72,11.72,85500.0,11.73,11.73,11.72,11.72,85500.0
2014-11-03 14:10:00,11.72,11.73,11.72,11.72,73500.0,11.72,11.73,11.72,11.72,73500.0
2014-11-03 14:20:00,11.72,11.73,11.72,11.72,81000.0,11.72,11.73,11.72,11.72,81000.0
2014-11-03 14:30:00,11.72,11.72,11.7,11.71,55500.0,11.72,11.72,11.7,11.71,55500.0
2014-11-03 14:40:00,11.71,11.71,11.7,11.71,28500.0,11.71,11.71,11.7,11.71,28500.0
2014-11-03 14:50:00,11.72,11.72,11.71,11.72,40500.0,11.72,11.72,11.71,11.72,40500.0
2014-11-03 15:00:00,11.72,11.73,11.72,11.72,73500.0,11.72,11.73,11.72,11.72,73500.0
2014-11-03 15:10:00,11.72,11.73,11.72,11.72,135000.0,11.72,11.73,11.72,11.72,135000.0
2014-11-03 15:20:00,11.72,11.72,11.71,11.71,97500.0,11.72,11.72,11.71,11.71,97500.0
2014-11-03 15:30:00,11.71,11.72,11.71,11.72,90000.0,11.71,11.72,11.71,11.72,90000.0
2014-11-03 15:40:00,11.73,11.73,11.72,11.72,267000.0,11.73,11.73,11.72,11.72,267000.0
2014-11-03 15:50:00,11.72,11.74,11.72,11.72,562500.0,11.72,11.74,11.72,11.72,562500.0
2014-11-04 09:30:00,11.68,11.75,11.67,11.73,372000.0,11.68,11.75,11.67,11.73,372000.0
2014-11-04 09:40:00,11.73,11.73,11.72,11.72,267000.0,11.73,11.73,11.72,11.72,267000.0
2014-11-04 09:50:00,11.72,11.74,11.71,11.74,235500.0,11.72,11.74,11.71,11.74,235500.0
2014-11-04 10:00:00,11.74,11.77,11.73,11.76,126000.0,11.74,11.77,11.73,11.76,126000.0
2014-11-04 10:10:00,11.77,11.77,11.75,11.76,136500.0,11.77,11.77,11.75,11.76,136500.0
2014-11-04 10:20:00,11.76,11.78,11.75,11.76,111000.0,11.76,11.78,11.75,11.76,111000.0
2014-11-04 10:30:00,11.76,11.76,11.75,11.76,108000.0,11.76,11.76,11.75,11.76,108000.0
2014-11-04 10:40:00,11.76,11.77,11.76,11.77,187500.0,11.76,11.77,11.76,11.77,187500.0
2014-11-04 10:50:00,11.77,11.77,11.75,11.76,339000.0,11.77,11.77,11.75,11.76,339000.0
2014-11-04 11:00:00,11.76,11.77,11.75,11.76,309000.0,11.76,11.77,11.75,11.76,309000.0
2014-11-04 11:10:00,11.75,11.77,11.75,11.77,178500.0,11.75,11.77,11.75,11.77,178500.0
2014-11-04 11:20:00,11.76,11.78,11.76,11.78,96000.0,11.76,11.78,11.76,11.78,96000.0
2014-11-04 11:30:00,11.78,11.8,11.77,11.8,169500.0,11.78,11.8,11.77,11.8,169500.0
2014-11-04 11:40:00,11.8,11.82,11.79,11.82,148500.0,11.8,11.82,11.79,11.82,148500.0
2014-11-04 11:50:00,11.81,11.82,11.81,11.81,147000.0,11.81,11.82,11.81,11.81,147000.0
2014-11-04 12:00:00,11.81,11.83,11.81,11.82,213000.0,11.81,11.83,11.81,11.82,213000.0
2014-11-04 12:10:00,11.82,11.84,11.82,11.84,277500.0,11.82,11.84,11.82,11.84,277500.0
2014-11-04 12:20:00,11.83,11.85,11.83,11.85,82500.0,11.83,11.85,11.83,11.85,82500.0
2014-11-04 12:30:00,11.85,11.85,11.83,11.84,138000.0,11.85,11.85,11.83,11.84,138000.0
2014-11-04 12:40:00,11.84,11.86,11.84,11.86,97500.0,11.84,11.86,11.84,11.86,97500.0
2014-11-04 12:50:00,11.86,11.87,11.86,11.86,51000.0,11.86,11.87,11.86,11.86,51000.0
2014-11-04 13:00:00,11.86,11.86,11.85,11.86,109500.0,11.86,11.86,11.85,11.86,109500.0
2014-11-04 13:10:00,11.86,11.87,11.86,11.86,208500.0,11.86,11.87,11.86,11.86,208500.0
2014-11-04 13:20:00,11.86,11.86,11.85,11.86,78000.0,11.86,11.86,11.85,11.86,78000.0
2014-11-04 13:30:00,11.86,11.86,11.86,11.86,66000.0,11.86,11.86,11.86,11.86,66000.0
2014-11-04 13:40:00,11.86,11.86,11.85,11.86,138000.0,11.86,11.86,11.85,11.86,138000.0
2014-11-04 13:50:00,11.86,11.87,11.86,11.87,135000.0,11.86,11.87,11.86,11.87,135000.0
2014-11-04 14:00:00,11.87,11.87,11.85,11.85,189000.0,11.87,11.87,11.85,11.85,189000.0
2014-11-04 14:10:00,11.85,11.85,11.82,11.82,273000.0,11.85,11.85,11.82,11.82,273000.0
2014-11-04 14:20:00,11.82,11.83,11.81,11.81,135000.0,11.82,11.83,11.81,11.81,135000.0
2014-11-04 14:30:00,11.81,11.81,11.8,11.8,150000.0,11.81,11.81,11.8,11.8,150000.0
2014-11-04 14:40:00,11.8,11.81,11.79,11.81,120000.0,11.8,11.81,11.79,11.81,120000.0
2014-11-04 14:50:00,11.81,11.83,11.81,11.83,43500.0,11.81,11.83,11.81,11.83,43500.0
2014-11-04 15:00:00,11.83,11.83,11.81,11.81,178500.0,11.83,11.83,11.81,11.81,178500.0
2014-11-04 15:10:00,11.81,11.82,11.81,11.81,130500.0,11.81,11.82,11.81,11.81,130500.0
2014-11-04 15:20:00,11.81,11.82,11.8,11.81,205500.0,11.81,11.82,11.8,11.81,205500.0
2014-11-04 15:30:00,11.81,11.82,11.81,11.81,402000.0,11.81,11.82,11.81,11.81,402000.0
2014-11-04 15:40:00,11.81,11.82,11.81,11.81,496500.0,11.81,11.82,11.81,11.81,496500.0
2014-11-04 15:50:00,11.81,11.81,11.8,11.81,616500.0,11.81,11.81,11.8,11.81,616500.0
2014-11-05 09:30:00,11.89,11.91,11.83,11.9,229500.0,11.89,11.91,11.83,11.9,229500.0
2014-11-05 09:40:00,11.9,11.92,11.89,11.9,84000.0,11.9,11.92,11.89,11.9,84000.0
2014-11-05 09:50:00,11.89,11.9,11.86,11.86,105000.0,11.89,11.9,11.86,11.86,105000.0
2014-11-05 10:00:00,11.86,11.87,11.84,11.87,126000.0,11.86,11.87,11.84,11.87,126000.0
2014-11-05 10:10:00,11.88,11.89,11.86,11.86,318000.0,11.88,11.89,11.86,11.86,318000.0
2014-11-05 10:20:00,11.86,11.87,11.85,11.85,37500.0,11.86,11.87,11.85,11.85,37500.0
2014-11-05 10:30:00,11.85,11.85,11.82,11.82,46500.0,11.85,11.85,11.82,11.82,46500.0
2014-11-05 10:40:00,11.82,11.83,11.81,11.81,114000.0,11.82,11.83,11.81,11.81,114000.0
2014-11-05 10:50:00,11.81,11.82,11.8,11.82,67500.0,11.81,11.82,11.8,11.82,67500.0
2014-11-05 11:00:00,11.82,11.84,11.82,11.84,150000.0,11.82,11.84,11.82,11.84,150000.0
2014-11-05 11:10:00,11.84,11.84,11.82,11.82,205500.0,11.84,11.84,11.82,11.82,205500.0
2014-11-05 11:20:00,11.82,11.83,11.81,11.82,252000.0,11.82,11.83,11.81,11.82,252000.0
2014-11-05 11:30:00,11.82,11.83,11.81,11.81,207000.0,11.82,11.83,11.81,11.81,207000.0
2014-11-05 11:40:00,11.81,11.83,11.81,11.83,186000.0,11.81,11.83,11.81,11.83,186000.0
2014-11-05 11:50:00,11.83,11.83,11.81,11.83,73500.0,11.83,11.83,11.81,11.83,73500.0
2014-11-05 12:00:00,11.83,11.84,11.83,11.83,213000.0,11.83,11.84,11.83,11.83,213000.0
2014-11-05 12:10:00,11.83,11.84,11.82,11.83,175500.0,11.83,11.84,11.82,11.83,175500.0
2014-11-05 12:20:00,11.83,11.83,11.81,11.81,91500.0,11.83,11.83,11.81,11.81,91500.0
2014-11-05 12:30:00,11.81,11.82,11.8,11.81,106500.0,11.81,11.82,11.8,11.81,106500.0
2014-11-05 12:40:00,11.81,11.82,11.8,11.81,109500.0,11.81,11.82,11.8,11.81,109500.0
2014-11-05 12:50:00,11.81,11.82,11.8,11.8,60000.0,11.81,11.82,11.8,11.8,60000.0
2014-11-05 13:00:00,11.81,11.82,11.8,11.82,69000.0,11.81,11.82,11.8,11.82,69000.0
2014-11-05 13:10:00,11.82,11.83,11.82,11.82,57000.0,11.82,11.83,11.82,11.82,57000.0
2014-11-05 13:20:00,11.82,11.82,11.81,11.81,48000.0,11.82,11.82,11.81,11.81,48000.0
2014-11-05 13:30:00,11.81,11.81,11.79,11.79,126000.0,11.81,11.81,11.79,11.79,126000.0
2014-11-05 13:40:00,11.79,11.79,11.79,11.79,40500.0,11.79,11.79,11.79,11.79,40500.0
2014-11-05 13:50:00,11.79,11.82,11.79,11.81,105000.0,11.79,11.82,11.79,11.81,105000.0
2014-11-05 14:00:00,11.81,11.82,11.81,11.82,112500.0,11.81,11.82,11.81,11.82,112500.0
2014-11-05 14:10:00,11.82,11.82,11.81,11.82,156000.0,11.82,11.82,11.81,11.82,156000.0
2014-11-05 14:20:00,11.82,11.83,11.81,11.83,90000.0,11.82,11.83,11.81,11.83,90000.0
2014-11-05 14:30:00,11.83,11.83,11.82,11.82,49500.0,11.83,11.83,11.82,11.82,49500.0
2014-11-05 14:40:00,11.83,11.83,11.82,11.82,60000.0,11.83,11.83,11.82,11.82,60000.0
2014-11-05 14:50:00,11.82,11.82,11.82,11.82,70500.0,11.82,11.82,11.82,11.82,70500.0
2014-11-05 15:00:00,11.83,11.84,11.83,11.83,240000.0,11.83,11.84,11.83,11.83,240000.0
2014-11-05 15:10:00,11.83,11.83,11.81,11.81,406500.0,11.83,11.83,11.81,11.81,406500.0
2014-11-05 15:20:00,11.81,11.81,11.8,11.81,157500.0,11.81,11.81,11.8,11.81,157500.0
2014-11-05 15:30:00,11.81,11.81,11.8,11.81,160500.0,11.81,11.81,11.8,11.81,160500.0
2014-11-05 15:40:00,11.81,11.83,11.81,11.83,91500.0,11.81,11.83,11.81,11.83,91500.0
2014-11-05 15:50:00,11.84,11.84,11.83,11.83,345000.0,11.84,11.84,11.83,11.83,345000.0
2014-11-06 09:30:00,11.77,11.83,11.71,11.83,448500.0,11.77,11.83,11.71,11.83,448500.0
2014-11-06 09:40:00,11.83,11.88,11.83,11.85,313500.0,11.83,11.88,11.83,11.85,313500.0
2014-11-06 09:50:00,11.86,11.88,11.86,11.88,111000.0,11.86,11.88,11.86,11.88,111000.0
2014-11-06 10:00:00,11.88,11.93,11.88,11.93,259500.0,11.88,11.93,11.88,11.93,259500.0
2014-11-06 10:10:00,11.93,11.94,11.89,11.89,154500.0,11.93,11.94,11.89,11.89,154500.0
2014-11-06 10:20:00,11.89,11.9,11.86,11.89,235500.0,11.89,11.9,11.86,11.89,235500.0
2014-11-06 10:30:00,11.88,11.91,11.87,11.91,150000.0,11.88,11.91,11.87,11.91,150000.0
2014-11-06 10:40:00,11.91,11.93,11.91,11.91,121500.0,11.91,11.93,11.91,11.91,121500.0
2014-11-06 10:50:00,11.91,11.92,11.89,11.9,160500.0,11.91,11.92,11.89,11.9,160500.0
2014-11-06 11:00:00,11.9,11.92,11.9,11.91,88500.0,11.9,11.92,11.9,11.91,88500.0
2014-11-06 11:10:00,11.91,11.93,11.91,11.93,72000.0,11.91,11.93,11.91,11.93,72000.0
2014-11-06 11:20:00,11.94,11.97,11.94,11.95,202500.0,11.94,11.97,11.94,11.95,202500.0
2014-11-06 11:30:00,11.95,11.96,11.95,11.95,115500.0,11.95,11.96,11.95,11.95,115500.0
2014-11-06 11:40:00,11.95,11.96,11.94,11.94,199500.0,11.95,11.96,11.94,11.94,199500.0
2014-11-06 11:50:00,11.94,11.94,11.93,11.94,157500.0,11.94,11.94,11.93,11.94,157500.0
2014-11-06 12:00:00,11.94,11.94,11.94,11.94,201000.0,11.94,11.94,11.94,11.94,201000.0
2014-11-06 12:10:00,11.94,11.94,11.93,11.93,277500.0,11.94,11.94,11.93,11.93,277500.0
2014-11-06 12:20:00,11.93,11.93,11.93,11.93,76500.0,11.93,11.93,11.93,11.93,76500.0
2014-11-06 12:30:00,11.93,11.93,11.93,11.93,102000.0,11.93,11.93,11.93,11.93,102000.0
2014-11-06 12:40:00,11.93,11.93,11.93,11.93,54000.0,11.93,11.93,11.93,11.93,54000.0
2014-11-06 12:50:00,11.93,11.93,11.93,11.93,82500.0,11.93,11.93,11.93,11.93,82500.0
2014-11-06 13:00:00,11.93,11.94,11.93,11.93,120000.0,11.93,11.94,11.93,11.93,120000.0
2014-11-06 13:10:00,11.93,11.94,11.92,11.94,147000.0,11.93,11.94,11.92,11.94,147000.0
2014-11-06 13:20:00,11.94,11.95,11.94,11.95,177000.0,11.94,11.95,11.94,11.95,177000.0
2014-11-06 13:30:00,11.95,11.98,11.95,11.97,64500.0,11.95,11.98,11.95,11.97,64500.0
2014-11-06 13:40:00,11.98,11.98,11.97,11.97,99000.0,11.98,11.98,11.97,11.97,99000.0
2014-11-06 13:50:00,11.97,11.98,11.97,11.98,54000.0,11.97,11.98,11.97,11.98,54000.0
2014-11-06 14:00:00,11.98,12.0,11.97,11.99,258000.0,11.98,12.0,11.97,11.99,258000.0
2014-11-06 14:10:00,11.99,11.99,11.97,11.97,159000.0,11.99,11.99,11.97,11.97,159000.0
2014-11-06 14:20:00,11.97,11.97,11.97,11.97,94500.0,11.97,11.97,11.97,11.97,94500.0
2014-11-06 14:30:00,11.97,11.97,11.95,11.95,162000.0,11.97,11.97,11.95,11.95,162000.0
2014-11-06 14:40:00,11.95,11.96,11.95,11.95,88500.0,11.95,11.96,11.95,11.95,88500.0
2014-11-06 14:50:00,11.95,11.95,11.94,11.94,90000.0,11.95,11.95,11.94,11.94,90000.0
2014-11-06 15:00:00,11.94,11.94,11.92,11.93,90000.0,11.94,11.94,11.92,11.93,90000.0
2014-11-06 15:10:00,11.94,11.94,11.94,11.94,129000.0,11.94,11.94,11.94,11.94,129000.0
2014-11-06 15:20:00,11.94,11.95,11.94,11.95,100500.0,11.94,11.95,11.94,11.95,100500.0
2014-11-06 15:30:00,11.95,11.95,11.94,11.95,148500.0,11.95,11.95,11.94,11.95,148500.0
2014-11-06 15:40:00,11.95,11.97,11.95,11.97,330000.0,11.95,11.97,11.95,11.97,330000.0
2014-11-06 15:50:00,11.97,11.98,11.96,11.97,630000.0,11.97,11.98,11.96,11.97,630000.0
2014-11-07 09:30:00,12.0,12.0,11.91,11.93,280500.0,12.0,12.0,11.91,11.93,280500.0
2014-11-07 09:40:00,11.92,11.93,11.89,11.93,168000.0,11.92,11.93,11.89,11.93,168000.0
2014-11-07 09:50:00,11.93,11.95,11.91,11.94,186000.0,11.93,11.95,11.91,11.94,186000.0
2014-11-07 10:00:00,11.93,11.96,11.93,11.96,256500.0,11.93,11.96,11.93,11.96,256500.0
2014-11-07 10:10:00,11.96,11.98,11.95,11.98,118500.0,11.96,11.98,11.95,11.98,118500.0
2014-11-07 10:20:00,11.98,11.98,11.93,11.93,210000.0,11.98,11.98,11.93,11.93,210000.0
2014-11-07 10:30:00,11.93,11.93,11.92,11.92,52500.0,11.93,11.93,11.92,11.92,52500.0
2014-11-07 10:40:00,11.92,11.93,11.91,11.92,42000.0,11.92,11.93,11.91,11.92,42000.0
2014-11-07 10:50:00,11.92,11.94,11.92,11.93,97500.0,11.92,11.94,11.92,11.93,97500.0
2014-11-07 11:00:00,11.93,11.94,11.91,11.92,58500.0,11.93,11.94,11.91,11.92,58500.0
2014-11-07 11:10:00,11.92,11.94,11.91,11.94,114000.0,11.92,11.94,11.91,11.94,114000.0
2014-11-07 11:20:00,11.94,11.94,11.93,11.94,61500.0,11.94,11.94,11.93,11.94,61500.0
2014-11-07 11:30:00,11.94,11.94,11.93,11.94,36000.0,11.94,11.94,11.93,11.94,36000.0
2014-11-07 11:40:00,11.93,11.94,11.93,11.93,34500.0,11.93,11.94,11.93,11.93,34500.0
2014-11-07 11:50:00,11.93,11.94,11.93,11.93,51000.0,11.93,11.94,11.93,11.93,51000.0
2014-11-07 12:00:00,11.94,11.94,11.93,11.93,69000.0,11.94,11.94,11.93,11.93,69000.0
2014-11-07 12:10:00,11.93,11.94,11.93,11.94,42000.0,11.93,11.94,11.93,11.94,42000.0
2014-11-07 12:20:00,11.95,11.96,11.95,11.95,63000.0,11.95,11.96,11.95,11.95,63000.0
2014-11-07 12:30:00,11.94,11.94,11.94,11.94,30000.0,11.94,11.94,11.94,11.94,30000.0
2014-11-07 12:40:00,11.94,11.94,11.92,11.93,54000.0,11.94,11.94,11.92,11.93,54000.0
2014-11-07 12:50:00,11.92,11.93,11.92,11.93,46500.0,11.92,11.93,11.92,11.93,46500.0
2014-11-07 13:00:00,11.92,11.93,11.92,11.93,63000.0,11.92,11.93,11.92,11.93,63000.0
2014-11-07 13:10:00,11.93,11.93,11.92,11.92,37500.0,11.93,11.93,11.92,11.92,37500.0
2014-11-07 13:20:00,11.93,11.93,11.92,11.92,27000.0,11.93,11.93,11.92,11.92,27000.0
2014-11-07 13:30:00,11.92,11.93,11.91,11.92,39000.0,11.92,11.93,11.91,11.92,39000.0
2014-11-07 13:40:00,11.92,11.92,11.92,11.92,52500.0,11.92,11.92,11.92,11.92,52500.0
2014-11-07 13:50:00,11.92,11.93,11.91,11.91,39000.0,11.92,11.93,11.91,11.91,39000.0
2014-11-07 14:00:00,11.92,11.92,11.91,11.91,43500.0,11.92,11.92,11.91,11.91,43500.0
2014-11-07 14:10:00,11.91,11.91,11.91,11.91,88500.0,11.91,11.91,11.91,11.91,88500.0
2014-11-07 14:20:00,11.91,11.91,11.89,11.9,67500.0,11.91,11.91,11.89,11.9,67500.0
2014-11-07 14:30:00,11.89,11.9,11.89,11.9,174000.0,11.89,11.9,11.89,11.9,174000.0
2014-11-07 14:40:00,11.9,11.91,11.9,11.9,61500.0,11.9,11.91,11.9,11.9,61500.0
2014-11-07 14:50:00,11.9,11.91,11.89,11.89,52500.0,11.9,11.91,11.89,11.89,52500.0
2014-11-07 15:00:00,11.9,11.92,11.9,11.91,72000.0,11.9,11.92,11.9,11.91,72000.0
2014-11-07 15:10:00,11.91,11.91,11.9,11.91,60000.0,11.91,11.91,11.9,11.91,60000.0
2014-11-07 15:20:00,11.91,11.91,11.9,11.9,72000.0,11.91,11.91,11.9,11.9,72000.0
2014-11-07 15:30:00,11.9,11.91,11.9,11.91,102000.0,11.9,11.91,11.9,11.91,102000.0
2014-11-07 15:40:00,11.9,11.93,11.9,11.92,169500.0,11.9,11.93,11.9,11.92,169500.0
2014-11-07 15:50:00,11.92,11.94,11.92,11.93,597000.0,11.92,11.94,11.92,11.93,597000.0
2014-11-10 09:30:00,11.9,11.93,11.86,11.87,538500.0,11.9,11.93,11.86,11.87,538500.0
2014-11-10 09:40:00,11.88,11.9,11.86,11.9,153000.0,11.88,11.9,11.86,11.9,153000.0
2014-11-10 09:50:00,11.9,11.92,11.89,11.91,201000.0,11.9,11.92,11.89,11.91,201000.0
2014-11-10 10:00:00,11.91,11.95,11.9,11.93,135000.0,11.91,11.95,11.9,11.93,135000.0
2014-11-10 10:10:00,11.93,11.94,11.91,11.91,103500.0,11.93,11.94,11.91,11.91,103500.0
2014-11-10 10:20:00,11.92,11.92,11.91,11.91,61500.0,11.92,11.92,11.91,11.91,61500.0
2014-11-10 10:30:00,11.91,11.93,11.91,11.91,184500.0,11.91,11.93,11.91,11.91,184500.0
2014-11-10 10:40:00,11.91,11.93,11.91,11.93,144000.0,11.91,11.93,11.91,11.93,144000.0
2014-11-10 10:50:00,11.93,11.93,11.92,11.93,348000.0,11.93,11.93,11.92,11.93,348000.0
2014-11-10 11:00:00,11.93,11.94,11.93,11.93,163500.0,11.93,11.94,11.93,11.93,163500.0
2014-11-10 11:10:00,11.93,11.93,11.91,11.91,217500.0,11.93,11.93,11.91,11.91,217500.0
2014-11-10 11:20:00,11.92,11.93,11.91,11.92,108000.0,11.92,11.93,11.91,11.92,108000.0
2014-11-10 11:30:00,11.92,11.93,11.92,11.92,255000.0,11.92,11.93,11.92,11.92,255000.0
2014-11-10 11:40:00,11.92,11.93,11.92,11.92,96000.0,11.92,11.93,11.92,11.92,96000.0
2014-11-10 11:50:00,11.92,11.93,11.91,11.93,159000.0,11.92,11.93,11.91,11.93,159000.0
2014-11-10 12:00:00,11.93,11.93,11.92,11.93,129000.0,11.93,11.93,11.92,11.93,129000.0
2014-11-10 12:10:00,11.93,11.93,11.92,11.92,184500.0,11.93,11.93,11.92,11.92,184500.0
2014-11-10 12:20:00,11.92,11.94,11.92,11.93,222000.0,11.92,11.94,11.92,11.93,222000.0
2014-11-10 12:30:00,11.93,11.94,11.93,11.93,58500.0,11.93,11.94,11.93,11.93,58500.0
2014-11-10 12:40:00,11.94,11.94,11.93,11.93,46500.0,11.94,11.94,11.93,11.93,46500.0
2014-11-10 12:50:00,11.93,11.94,11.93,11.93,55500.0,11.93,11.94,11.93,11.93,55500.0
2014-11-10 13:00:00,11.93,11.95,11.93,11.95,225000.0,11.93,11.95,11.93,11.95,225000.0
2014-11-10 13:10:00,11.96,11.97,11.96,11.97,76500.0,11.96,11.97,11.96,11.97,76500.0
2014-11-10 13:20:00,11.97,11.97,11.97,11.97,42000.0,11.97,11.97,11.97,11.97,42000.0
2014-11-10 13:30:00,11.97,11.98,11.97,11.97,57000.0,11.97,11.98,11.97,11.97,57000.0
2014-11-10 13:40:00,11.97,11.97,11.96,11.96,210000.0,11.97,11.97,11.96,11.96,210000.0
2014-11-10 13:50:00,11.96,11.96,11.95,11.96,252000.0,11.96,11.96,11.95,11.96,252000.0
2014-11-10 14:00:00,11.96,11.96,11.96,11.96,154500.0,11.96,11.96,11.96,11.96,154500.0
2014-11-10 14:10:00,11.96,11.96,11.96,11.96,223500.0,11.96,11.96,11.96,11.96,223500.0
2014-11-10 14:20:00,11.96,11.97,11.96,11.96,126000.0,11.96,11.97,11.96,11.96,126000.0
2014-11-10 14:30:00,11.96,11.96,11.95,11.96,108000.0,11.96,11.96,11.95,11.96,108000.0
2014-11-10 14:40:00,11.96,11.97,11.96,11.96,93000.0,11.96,11.97,11.96,11.96,93000.0
2014-11-10 14:50:00,11.96,11.98,11.96,11.98,111000.0,11.96,11.98,11.96,11.98,111000.0
2014-11-10 15:00:00,11.98,11.98,11.98,11.98,114000.0,11.98,11.98,11.98,11.98,114000.0
2014-11-10 15:10:00,11.98,11.98,11.96,11.96,115500.0,11.98,11.98,11.96,11.96,115500.0
2014-11-10 15:20:00,11.96,11.98,11.96,11.98,150000.0,11.96,11.98,11.96,11.98,150000.0
2014-11-10 15:30:00,11.98,11.99,11.97,11.99,115500.0,11.98,11.99,11.97,11.99,115500.0
2014-11-10 15:40:00,11.99,12.0,11.99,12.0,193500.0,11.99,12.0,11.99,12.0,193500.0
2014-11-10 15:50:00,12.0,12.01,12.0,12.01,501000.0,12.0,12.01,12.0,12.01,501000.0
2014-11-11 09:30:00,11.99,12.0,11.95,11.99,192000.0,11.99,12.0,11.95,11.99,192000.0
2014-11-11 09:40:00,11.99,12.0,11.98,11.98,64500.0,11.99,12.0,11.98,11.98,64500.0
2014-11-11 09:50:00,11.99,12.0,11.98,11.98,37500.0,11.99,12.0,11.98,11.98,37500.0
2014-11-11 10:00:00,11.99,11.99,11.97,11.98,117000.0,11.99,11.99,11.97,11.98,117000.0
2014-11-11 10:10:00,11.98,12.0,11.98,12.0,244500.0,11.98,12.0,11.98,12.0,244500.0
2014-11-11 10:20:00,12.0,12.01,12.0,12.0,288000.0,12.0,12.01,12.0,12.0,288000.0
2014-11-11 10:30:00,12.0,12.0,11.99,12.0,163500.0,12.0,12.0,11.99,12.0,163500.0
2014-11-11 10:40:00,12.0,12.0,11.99,12.0,121500.0,12.0,12.0,11.99,12.0,121500.0
2014-11-11 10:50:00,12.0,12.0,11.99,11.99,73500.0,12.0,12.0,11.99,11.99,73500.0
2014-11-11 11:00:00,11.99,12.0,11.99,12.0,37500.0,11.99,12.0,11.99,12.0,37500.0
2014-11-11 11:10:00,12.0,12.0,12.0,12.0,112500.0,12.0,12.0,12.0,12.0,112500.0
2014-11-11 11:20:00,12.0,12.0,11.99,12.0,57000.0,12.0,12.0,11.99,12.0,57000.0
2014-11-11 11:30:00,11.99,12.0,11.99,11.99,28500.0,11.99,12.0,11.99,11.99,28500.0
2014-11-11 11:40:00,11.99,12.0,11.98,11.98,135000.0,11.99,12.0,11.98,11.98,135000.0
2014-11-11 11:50:00,11.99,11.99,11.98,11.98,34500.0,11.99,11.99,11.98,11.98,34500.0
2014-11-11 12:00:00,11.98,11.98,11.97,11.97,39000.0,11.98,11.98,11.97,11.97,39000.0
2014-11-11 12:10:00,11.97,11.98,11.97,11.97,61500.0,11.97,11.98,11.97,11.97,61500.0
2014-11-11 12:20:00,11.97,11.97,11.96,11.96,24000.0,11.97,11.97,11.96,11.96,24000.0
2014-11-11 12:30:00,11.96,11.96,11.95,11.95,70500.0,11.96,11.96,11.95,11.95,70500.0
2014-11-11 12:40:00,11.95,11.96,11.95,11.95,25500.0,11.95,11.96,11.95,11.95,25500.0
2014-11-11 12:50:00,11.95,11.95,11.95,11.95,64500.0,11.95,11.95,11.95,11.95,64500.0
2014-11-11 13:00:00,11.95,11.95,11.94,11.94,55500.0,11.95,11.95,11.94,11.94,55500.0
2014-11-11 13:10:00,11.95,11.95,11.93,11.94,46500.0,11.95,11.95,11.93,11.94,46500.0
2014-11-11 13:20:00,11.94,11.94,11.94,11.94,34500.0,11.94,11.94,11.94,11.94,34500.0
2014-11-11 13:30:00,11.94,11.95,11.94,11.95,49500.0,11.94,11.95,11.94,11.95,49500.0
2014-11-11 13:40:00,11.94,11.95,11.94,11.94,66000.0,11.94,11.95,11.94,11.94,66000.0
2014-11-11 13:50:00,11.94,11.95,11.94,11.95,106500.0,11.94,11.95,11.94,11.95,106500.0
2014-11-11 14:00:00,11.95,11.95,11.95,11.95,52500.0,11.95,11.95,11.95,11.95,52500.0
2014-11-11 14:10:00,11.95,11.95,11.95,11.95,64500.0,11.95,11.95,11.95,11.95,64500.0
2014-11-11 14:20:00,11.95,11.95,11.95,11.95,130500.0,11.95,11.95,11.95,11.95,130500.0
2014-11-11 14:30:00,11.96,11.96,11.95,11.96,69000.0,11.96,11.96,11.95,11.96,69000.0
2014-11-11 14:40:00,11.96,11.97,11.96,11.97,442500.0,11.96,11.97,11.96,11.97,442500.0
2014-11-11 14:50:00,11.96,11.96,11.96,11.96,22500.0,11.96,11.96,11.96,11.96,22500.0
2014-11-11 15:00:00,11.97,11.97,11.96,11.97,49500.0,11.97,11.97,11.96,11.97,49500.0
2014-11-11 15:10:00,11.97,11.97,11.97,11.97,96000.0,11.97,11.97,11.97,11.97,96000.0
2014-11-11 15:20:00,11.97,11.97,11.96,11.96,126000.0,11.97,11.97,11.96,11.96,126000.0
2014-11-11 15:30:00,11.96,11.96,11.95,11.95,147000.0,11.96,11.96,11.95,11.95,147000.0
2014-11-11 15:40:00,11.95,11.96,11.95,11.95,277500.0,11.95,11.96,11.95,11.95,277500.0
2014-11-11 15:50:00,11.96,11.96,11.95,11.95,244500.0,11.96,11.96,11.95,11.95,244500.0
2014-11-12 09:30:00,11.96,12.0,11.94,11.96,211500.0,11.96,12.0,11.94,11.96,211500.0
2014-11-12 09:40:00,11.95,12.01,11.95,12.01,142500.0,11.95,12.01,11.95,12.01,142500.0
2014-11-12 09:50:00,12.0,12.0,11.93,11.94,144000.0,12.0,12.0,11.93,11.94,144000.0
2014-11-12 10:00:00,11.94,11.94,11.93,11.94,93000.0,11.94,11.94,11.93,11.94,93000.0
2014-11-12 10:10:00,11.94,11.95,11.93,11.93,70500.0,11.94,11.95,11.93,11.93,70500.0
2014-11-12 10:20:00,11.93,11.94,11.92,11.92,172500.0,11.93,11.94,11.92,11.92,172500.0
2014-11-12 10:30:00,11.93,11.93,11.91,11.91,114000.0,11.93,11.93,11.91,11.91,114000.0
2014-11-12 10:40:00,11.91,11.92,11.91,11.91,84000.0,11.91,11.92,11.91,11.91,84000.0
2014-11-12 10:50:00,11.91,11.91,11.9,11.9,115500.0,11.91,11.91,11.9,11.9,115500.0
2014-11-12 11:00:00,11.9,11.92,11.9,11.92,162000.0,11.9,11.92,11.9,11.92,162000.0
2014-11-12 11:10:00,11.92,11.93,11.92,11.93,15000.0,11.92,11.93,11.92,11.93,15000.0
2014-11-12 11:20:00,11.93,11.95,11.92,11.95,25500.0,11.93,11.95,11.92,11.95,25500.0
2014-11-12 11:30:00,11.95,11.97,11.94,11.97,49500.0,11.95,11.97,11.94,11.97,49500.0
2014-11-12 11:40:00,11.97,11.97,11.95,11.95,153000.0,11.97,11.97,11.95,11.95,153000.0
2014-11-12 11:50:00,11.95,11.96,11.95,11.96,69000.0,11.95,11.96,11.95,11.96,69000.0
2014-11-12 12:00:00,11.96,11.96,11.95,11.96,51000.0,11.96,11.96,11.95,11.96,51000.0
2014-11-12 12:10:00,11.96,11.96,11.95,11.95,105000.0,11.96,11.96,11.95,11.95,105000.0
2014-11-12 12:20:00,11.96,11.96,11.95,11.96,16500.0,11.96,11.96,11.95,11.96,16500.0
2014-11-12 12:30:00,11.96,11.96,11.95,11.96,39000.0,11.96,11.96,11.95,11.96,39000.0
2014-11-12 12:40:00,11.96,11.97,11.96,11.97,55500.0,11.96,11.97,11.96,11.97,55500.0
2014-11-12 12:50:00,11.97,11.97,11.96,11.97,45000.0,11.97,11.97,11.96,11.97,45000.0
2014-11-12 13:00:00,11.97,11.98,11.97,11.97,31500.0,11.97,11.98,11.97,11.97,31500.0
2014-11-12 13:10:00,11.97,11.98,11.97,11.98,39000.0,11.97,11.98,11.97,11.98,39000.0
2014-11-12 13:20:00,11.98,11.99,11.98,11.98,84000.0,11.98,11.99,11.98,11.98,84000.0
2014-11-12 13:30:00,11.99,11.99,11.98,11.99,93000.0,11.99,11.99,11.98,11.99,93000.0
2014-11-12 13:40:00,11.99,12.0,11.99,12.0,85500.0,11.99,12.0,11.99,12.0,85500.0
2014-11-12 13:50:00,12.0,12.0,12.0,12.0,67500.0,12.0,12.0,12.0,12.0,67500.0
2014-11-12 14:00:00,12.0,12.0,11.99,12.0,66000.0,12.0,12.0,11.99,12.0,66000.0
2014-11-12 14:10:00,12.0,12.01,12.0,12.0,282000.0,12.0,12.01,12.0,12.0,282000.0
2014-11-12 14:20:00,12.01,12.02,12.01,12.02,37500.0,12.01,12.02,12.01,12.02,37500.0
2014-11-12 14:30:00,12.02,12.02,12.0,12.01,40500.0,12.02,12.02,12.0,12.01,40500.0
2014-11-12 14:40:00,12.0,12.0,11.99,12.0,67500.0,12.0,12.0,11.99,12.0,67500.0
2014-11-12 14:50:00,11.99,11.99,11.99,11.99,51000.0,11.99,11.99,11.99,11.99,51000.0
2014-11-12 15:00:00,11.99,12.0,11.99,12.0,58500.0,11.99,12.0,11.99,12.0,58500.0
2014-11-12 15:10:00,12.0,12.0,12.0,12.0,148500.0,12.0,12.0,12.0,12.0,148500.0
2014-11-12 15:20:00,12.0,12.01,12.0,12.01,142500.0,12.0,12.01,12.0,12.01,142500.0
2014-11-12 15:30:00,12.02,12.02,12.01,12.02,102000.0,12.02,12.02,12.01,12.02,102000.0
2014-11-12 15:40:00,12.02,12.02,12.01,12.02,154500.0,12.02,12.02,12.01,12.02,154500.0
2014-11-12 15:50:00,12.01,12.02,12.0,12.0,306000.0,12.01,12.02,12.0,12.0,306000.0
2014-11-13 09:30:00,12.03,12.07,11.99,12.03,228000.0,12.03,12.07,11.99,12.03,228000.0
2014-11-13 09:40:00,12.03,12.07,12.03,12.07,82500.0,12.03,12.07,12.03,12.07,82500.0
2014-11-13 09:50:00,12.07,12.07,12.04,12.05,93000.0,12.07,12.07,12.04,12.05,93000.0
2014-11-13 10:00:00,12.06,12.07,12.05,12.06,109500.0,12.06,12.07,12.05,12.06,109500.0
2014-11-13 10:10:00,12.06,12.06,12.04,12.06,130500.0,12.06,12.06,12.04,12.06,130500.0
2014-11-13 10:20:00,12.05,12.06,12.04,12.05,93000.0,12.05,12.06,12.04,12.05,93000.0
2014-11-13 10:30:00,12.05,12.08,12.05,12.08,103500.0,12.05,12.08,12.05,12.08,103500.0
2014-11-13 10:40:00,12.08,12.08,12.08,12.08,57000.0,12.08,12.08,12.08,12.08,57000.0
2014-11-13 10:50:00,12.08,12.09,12.08,12.08,73500.0,12.08,12.09,12.08,12.08,73500.0
2014-11-13 11:00:00,12.08,12.09,12.08,12.08,72000.0,12.08,12.09,12.08,12.08,72000.0
2014-11-13 11:10:00,12.08,12.08,12.05,12.05,145500.0,12.08,12.08,12.05,12.05,145500.0
2014-11-13 11:20:00,12.05,12.07,12.05,12.06,72000.0,12.05,12.07,12.05,12.06,72000.0
2014-11-13 11:30:00,12.06,12.06,12.04,12.04,78000.0,12.06,12.06,12.04,12.04,78000.0
2014-11-13 11:40:00,12.03,12.05,12.03,12.05,52500.0,12.03,12.05,12.03,12.05,52500.0
2014-11-13 11:50:00,12.06,12.07,12.06,12.07,40500.0,12.06,12.07,12.06,12.07,40500.0
2014-11-13 12:00:00,12.07,12.09,12.07,12.09,78000.0,12.07,12.09,12.07,12.09,78000.0
2014-11-13 12:10:00,12.09,12.1,12.09,12.1,49500.0,12.09,12.1,12.09,12.1,49500.0
2014-11-13 12:20:00,12.1,12.12,12.1,12.11,87000.0,12.1,12.12,12.1,12.11,87000.0
2014-11-13 12:30:00,12.12,12.13,12.12,12.13,70500.0,12.12,12.13,12.12,12.13,70500.0
2014-11-13 12:40:00,12.13,12.13,12.12,12.12,45000.0,12.13,12.13,12.12,12.12,45000.0
2014-11-13 12:50:00,12.12,12.12,12.11,12.11,61500.0,12.12,12.12,12.11,12.11,61500.0
2014-11-13 13:00:00,12.1,12.1,12.08,12.08,67500.0,12.1,12.1,12.08,12.08,67500.0
2014-11-13 13:10:00,12.08,12.08,12.07,12.08,33000.0,12.08,12.08,12.07,12.08,33000.0
2014-11-13 13:20:00,12.07,12.07,12.04,12.04,108000.0,12.07,12.07,12.04,12.04,108000.0
2014-11-13 13:30:00,12.04,12.05,12.03,12.04,57000.0,12.04,12.05,12.03,12.04,57000.0
2014-11-13 13:40:00,12.04,12.05,12.04,12.05,70500.0,12.04,12.05,12.04,12.05,70500.0
2014-11-13 13:50:00,12.05,12.07,12.05,12.07,48000.0,12.05,12.07,12.05,12.07,48000.0
2014-11-13 14:00:00,12.07,12.08,12.07,12.08,81000.0,12.07,12.08,12.07,12.08,81000.0
2014-11-13 14:10:00,12.08,12.08,12.07,12.08,108000.0,12.08,12.08,12.07,12.08,108000.0
2014-11-13 14:20:00,12.08,12.09,12.07,12.09,81000.0,12.08,12.09,12.07,12.09,81000.0
2014-11-13 14:30:00,12.09,12.09,12.09,12.09,93000.0,12.09,12.09,12.09,12.09,93000.0
2014-11-13 14:40:00,12.08,12.1,12.08,12.1,76500.0,12.08,12.1,12.08,12.1,76500.0
2014-11-13 14:50:00,12.11,12.11,12.09,12.09,100500.0,12.11,12.11,12.09,12.09,100500.0
2014-11-13 15:00:00,12.09,12.12,12.09,12.11,136500.0,12.09,12.12,12.09,12.11,136500.0
2014-11-13 15:10:00,12.11,12.11,12.09,12.1,154500.0,12.11,12.11,12.09,12.1,154500.0
2014-11-13 15:20:00,12.1,12.1,12.07,12.07,193500.0,12.1,12.1,12.07,12.07,193500.0
2014-11-13 15:30:00,12.08,12.1,12.07,12.1,180000.0,12.08,12.1,12.07,12.1,180000.0
2014-11-13 15:40:00,12.1,12.1,12.08,12.09,198000.0,12.1,12.1,12.08,12.09,198000.0
2014-11-13 15:50:00,12.09,12.11,12.09,12.11,615000.0,12.09,12.11,12.09,12.11,615000.0
2014-11-14 09:30:00,12.11,12.12,12.0,12.0,801000.0,12.11,12.12,12.0,12.0,801000.0
2014-11-14 09:40:00,12.0,12.01,11.97,11.98,286500.0,12.0,12.01,11.97,11.98,286500.0
2014-11-14 09:50:00,11.98,12.02,11.98,12.0,537000.0,11.98,12.02,11.98,12.0,537000.0
2014-11-14 10:00:00,12.0,12.04,12.0,12.02,324000.0,12.0,12.04,12.0,12.02,324000.0
2014-11-14 10:10:00,12.03,12.03,11.99,11.99,198000.0,12.03,12.03,11.99,11.99,198000.0
2014-11-14 10:20:00,11.99,11.99,11.93,11.94,225000.0,11.99,11.99,11.93,11.94,225000.0
2014-11-14 10:30:00,11.94,11.95,11.92,11.93,202500.0,11.94,11.95,11.92,11.93,202500.0
2014-11-14 10:40:00,11.93,11.95,11.93,11.95,180000.0,11.93,11.95,11.93,11.95,180000.0
2014-11-14 10:50:00,11.94,11.96,11.94,11.96,171000.0,11.94,11.96,11.94,11.96,171000.0
2014-11-14 11:00:00,11.96,11.98,11.96,11.98,100500.0,11.96,11.98,11.96,11.98,100500.0
2014-11-14 11:10:00,11.99,12.0,11.99,12.0,45000.0,11.99,12.0,11.99,12.0,45000.0
2014-11-14 11:20:00,12.0,12.0,11.98,11.98,145500.0,12.0,12.0,11.98,11.98,145500.0
2014-11-14 11:30:00,11.99,11.99,11.98,11.99,96000.0,11.99,11.99,11.98,11.99,96000.0
2014-11-14 11:40:00,11.98,11.99,11.97,11.99,117000.0,11.98,11.99,11.97,11.99,117000.0
2014-11-14 11:50:00,11.99,11.99,11.98,11.99,51000.0,11.99,11.99,11.98,11.99,51000.0
2014-11-14 12:00:00,11.99,11.99,11.98,11.98,66000.0,11.99,11.99,11.98,11.98,66000.0
2014-11-14 12:10:00,11.99,11.99,11.97,11.97,54000.0,11.99,11.99,11.97,11.97,54000.0
2014-11-14 12:20:00,11.97,11.98,11.97,11.98,45000.0,11.97,11.98,11.97,11.98,45000.0
2014-11-14 12:30:00,11.98,11.99,11.98,11.99,55500.0,11.98,11.99,11.98,11.99,55500.0
2014-11-14 12:40:00,11.99,11.99,11.98,11.98,58500.0,11.99,11.99,11.98,11.98,58500.0
2014-11-14 12:50:00,11.98,11.99,11.98,11.99,144000.0,11.98,11.99,11.98,11.99,144000.0
2014-11-14 13:00:00,11.98,11.99,11.98,11.98,78000.0,11.98,11.99,11.98,11.98,78000.0
2014-11-14 13:10:00,11.98,11.98,11.96,11.97,84000.0,11.98,11.98,11.96,11.97,84000.0
2014-11-14 13:20:00,11.97,11.97,11.95,11.96,132000.0,11.97,11.97,11.95,11.96,132000.0
2014-11-14 13:30:00,11.96,11.97,11.96,11.96,87000.0,11.96,11.97,11.96,11.96,87000.0
2014-11-14 13:40:00,11.96,11.97,11.96,11.97,76500.0,11.96,11.97,11.96,11.97,76500.0
2014-11-14 13:50:00,11.97,11.97,11.96,11.96,51000.0,11.97,11.97,11.96,11.96,51000.0
2014-11-14 14:00:00,11.96,11.96,11.94,11.94,108000.0,11.96,11.96,11.94,11.94,108000.0
2014-11-14 14:10:00,11.95,11.95,11.94,11.94,84000.0,11.95,11.95,11.94,11.94,84000.0
2014-11-14 14:20:00,11.94,11.94,11.93,11.93,75000.0,11.94,11.94,11.93,11.93,75000.0
2014-11-14 14:30:00,11.93,11.94,11.93,11.93,79500.0,11.93,11.94,11.93,11.93,79500.0
2014-11-14 14:40:00,11.93,11.94,11.92,11.92,82500.0,11.93,11.94,11.92,11.92,82500.0
2014-11-14 14:50:00,11.92,11.93,11.92,11.92,91500.0,11.92,11.93,11.92,11.92,91500.0
2014-11-14 15:00:00,11.92,11.95,11.92,11.95,108000.0,11.92,11.95,11.92,11.95,108000.0
2014-11-14 15:10:00,11.95,11.95,11.94,11.94,106500.0,11.95,11.95,11.94,11.94,106500.0
2014-11-14 15:20:00,11.94,11.95,11.94,11.95,88500.0,11.94,11.95,11.94,11.95,88500.0
2014-11-14 15:30:00,11.95,11.96,11.95,11.96,102000.0,11.95,11.96,11.95,11.96,102000.0
2014-11-14 15:40:00,11.96,11.97,11.95,11.97,192000.0,11.96,11.97,11.95,11.97,192000.0
2014-11-14 15:50:00,11.97,12.0,11.97,11.99,744000.0,11.97,12.0,11.97,11.99,744000.0
2014-11-17 09:30:00,11.92,11.98,11.91,11.96,415500.0,11.92,11.98,11.91,11.96,415500.0
2014-11-17 09:40:00,11.96,11.96,11.92,11.94,354000.0,11.96,11.96,11.92,11.94,354000.0
2014-11-17 09:50:00,11.94,11.94,11.89,11.9,168000.0,11.94,11.94,11.89,11.9,168000.0
2014-11-17 10:00:00,11.9,11.91,11.89,11.9,76500.0,11.9,11.91,11.89,11.9,76500.0
2014-11-17 10:10:00,11.89,11.91,11.89,11.9,165000.0,11.89,11.91,11.89,11.9,165000.0
2014-11-17 10:20:00,11.91,11.92,11.9,11.91,91500.0,11.91,11.92,11.9,11.91,91500.0
2014-11-17 10:30:00,11.91,11.91,11.88,11.89,126000.0,11.91,11.91,11.88,11.89,126000.0
2014-11-17 10:40:00,11.88,11.88,11.87,11.88,153000.0,11.88,11.88,11.87,11.88,153000.0
2014-11-17 10:50:00,11.88,11.89,11.87,11.88,118500.0,11.88,11.89,11.87,11.88,118500.0
2014-11-17 11:00:00,11.88,11.88,11.87,11.87,145500.0,11.88,11.88,11.87,11.87,145500.0
2014-11-17 11:10:00,11.87,11.89,11.85,11.89,184500.0,11.87,11.89,11.85,11.89,184500.0
2014-11-17 11:20:00,11.89,11.89,11.87,11.87,73500.0,11.89,11.89,11.87,11.87,73500.0
2014-11-17 11:30:00,11.87,11.87,11.86,11.87,63000.0,11.87,11.87,11.86,11.87,63000.0
2014-11-17 11:40:00,11.87,11.89,11.87,11.87,112500.0,11.87,11.89,11.87,11.87,112500.0
2014-11-17 11:50:00,11.87,11.87,11.86,11.86,132000.0,11.87,11.87,11.86,11.86,132000.0
2014-11-17 12:00:00,11.86,11.86,11.84,11.84,174000.0,11.86,11.86,11.84,11.84,174000.0
2014-11-17 12:10:00,11.84,11.85,11.83,11.85,114000.0,11.84,11.85,11.83,11.85,114000.0
2014-11-17 12:20:00,11.85,11.86,11.85,11.85,87000.0,11.85,11.86,11.85,11.85,87000.0
2014-11-17 12:30:00,11.85,11.85,11.84,11.85,120000.0,11.85,11.85,11.84,11.85,120000.0
2014-11-17 12:40:00,11.85,11.85,11.84,11.84,175500.0,11.85,11.85,11.84,11.84,175500.0
2014-11-17 12:50:00,11.84,11.84,11.83,11.83,178500.0,11.84,11.84,11.83,11.83,178500.0
2014-11-17 13:00:00,11.83,11.86,11.83,11.85,201000.0,11.83,11.86,11.83,11.85,201000.0
2014-11-17 13:10:00,11.85,11.85,11.84,11.85,132000.0,11.85,11.85,11.84,11.85,132000.0
2014-11-17 13:20:00,11.85,11.85,11.84,11.84,123000.0,11.85,11.85,11.84,11.84,123000.0
2014-11-17 13:30:00,11.84,11.85,11.84,11.84,105000.0,11.84,11.85,11.84,11.84,105000.0
2014-11-17 13:40:00,11.84,11.84,11.81,11.81,190500.0,11.84,11.84,11.81,11.81,190500.0
2014-11-17 13:50:00,11.81,11.83,11.81,11.82,94500.0,11.81,11.83,11.81,11.82,94500.0
2014-11-17 14:00:00,11.82,11.82,11.8,11.8,178500.0,11.82,11.82,11.8,11.8,178500.0
2014-11-17 14:10:00,11.8,11.81,11.8,11.8,240000.0,11.8,11.81,11.8,11.8,240000.0
2014-11-17 14:20:00,11.8,11.8,11.79,11.8,241500.0,11.8,11.8,11.79,11.8,241500.0
2014-11-17 14:30:00,11.8,11.81,11.8,11.8,160500.0,11.8,11.81,11.8,11.8,160500.0
2014-11-17 14:40:00,11.8,11.8,11.79,11.8,196500.0,11.8,11.8,11.79,11.8,196500.0
2014-11-17 14:50:00,11.8,11.82,11.8,11.81,115500.0,11.8,11.82,11.8,11.81,115500.0
2014-11-17 15:00:00,11.81,11.81,11.79,11.8,169500.0,11.81,11.81,11.79,11.8,169500.0
2014-11-17 15:10:00,11.8,11.8,11.78,11.79,342000.0,11.8,11.8,11.78,11.79,342000.0
2014-11-17 15:20:00,11.79,11.8,11.79,11.79,241500.0,11.79,11.8,11.79,11.79,241500.0
2014-11-17 15:30:00,11.8,11.8,11.78,11.8,292500.0,11.8,11.8,11.78,11.8,292500.0
2014-11-17 15:40:00,11.8,11.81,11.79,11.81,270000.0,11.8,11.81,11.79,11.81,270000.0
2014-11-17 15:50:00,11.81,11.82,11.81,11.82,561000.0,11.81,11.82,11.81,11.82,561000.0
2014-11-18 09:30:00,11.81,11.89,11.81,11.89,217500.0,11.81,11.89,11.81,11.89,217500.0
2014-11-18 09:40:00,11.9,11.91,11.88,11.9,105000.0,11.9,11.91,11.88,11.9,105000.0
2014-11-18 09:50:00,11.9,11.91,11.89,11.89,79500.0,11.9,11.91,11.89,11.89,79500.0
2014-11-18 10:00:00,11.9,11.91,11.89,11.89,93000.0,11.9,11.91,11.89,11.89,93000.0
2014-11-18 10:10:00,11.89,11.89,11.85,11.86,204000.0,11.89,11.89,11.85,11.86,204000.0
2014-11-18 10:20:00,11.85,11.88,11.85,11.86,79500.0,11.85,11.88,11.85,11.86,79500.0
2014-11-18 10:30:00,11.86,11.87,11.84,11.87,132000.0,11.86,11.87,11.84,11.87,132000.0
2014-11-18 10:40:00,11.86,11.88,11.86,11.88,96000.0,11.86,11.88,11.86,11.88,96000.0
2014-11-18 10:50:00,11.87,11.88,11.86,11.88,103500.0,11.87,11.88,11.86,11.88,103500.0
2014-11-18 11:00:00,11.88,11.88,11.87,11.88,63000.0,11.88,11.88,11.87,11.88,63000.0
2014-11-18 11:10:00,11.88,11.88,11.87,11.87,67500.0,11.88,11.88,11.87,11.87,67500.0
2014-11-18 11:20:00,11.87,11.87,11.85,11.85,102000.0,11.87,11.87,11.85,11.85,102000.0
2014-11-18 11:30:00,11.85,11.85,11.84,11.85,70500.0,11.85,11.85,11.84,11.85,70500.0
2014-11-18 11:40:00,11.85,11.86,11.85,11.86,81000.0,11.85,11.86,11.85,11.86,81000.0
2014-11-18 11:50:00,11.86,11.87,11.85,11.87,51000.0,11.86,11.87,11.85,11.87,51000.0
2014-11-18 12:00:00,11.86,11.87,11.86,11.86,52500.0,11.86,11.87,11.86,11.86,52500.0
2014-11-18 12:10:00,11.86,11.87,11.86,11.86,81000.0,11.86,11.87,11.86,11.86,81000.0
2014-11-18 12:20:00,11.86,11.89,11.86,11.89,186000.0,11.86,11.89,11.86,11.89,186000.0
2014-11-18 12:30:00,11.89,11.9,11.89,11.9,48000.0,11.89,11.9,11.89,11.9,48000.0
2014-11-18 12:40:00,11.9,11.91,11.9,11.91,75000.0,11.9,11.91,11.9,11.91,75000.0
2014-11-18 12:50:00,11.91,11.93,11.91,11.93,109500.0,11.91,11.93,11.91,11.93,109500.0
2014-11-18 13:00:00,11.93,11.93,11.91,11.91,85500.0,11.93,11.93,11.91,11.91,85500.0
2014-11-18 13:10:00,11.91,11.91,11.9,11.91,30000.0,11.91,11.91,11.9,11.91,30000.0
2014-11-18 13:20:00,11.91,11.91,11.89,11.9,129000.0,11.91,11.91,11.89,11.9,129000.0
2014-11-18 13:30:00,11.91,11.91,11.89,11.89,46500.0,11.91,11.91,11.89,11.89,46500.0
2014-11-18 13:40:00,11.89,11.91,11.89,11.9,31500.0,11.89,11.91,11.89,11.9,31500.0
2014-11-18 13:50:00,11.9,11.9,11.89,11.9,51000.0,11.9,11.9,11.89,11.9,51000.0
2014-11-18 14:00:00,11.91,11.92,11.91,11.91,286500.0,11.91,11.92,11.91,11.91,286500.0
2014-11-18 14:10:00,11.91,11.92,11.91,11.92,100500.0,11.91,11.92,11.91,11.92,100500.0
2014-11-18 14:20:00,11.92,11.92,11.92,11.92,88500.0,11.92,11.92,11.92,11.92,88500.0
2014-11-18 14:30:00,11.92,11.92,11.92,11.92,76500.0,11.92,11.92,11.92,11.92,76500.0
2014-11-18 14:40:00,11.92,11.92,11.92,11.92,55500.0,11.92,11.92,11.92,11.92,55500.0
2014-11-18 14:50:00,11.92,11.92,11.91,11.91,43500.0,11.92,11.92,11.91,11.91,43500.0
2014-11-18 15:00:00,11.92,11.92,11.91,11.92,49500.0,11.92,11.92,11.91,11.92,49500.0
2014-11-18 15:10:00,11.92,11.92,11.91,11.91,55500.0,11.92,11.92,11.91,11.91,55500.0
2014-11-18 15:20:00,11.91,11.91,11.9,11.9,63000.0,11.91,11.91,11.9,11.9,63000.0
2014-11-18 15:30:00,11.9,11.92,11.9,11.92,96000.0,11.9,11.92,11.9,11.92,96000.0
2014-11-18 15:40:00,11.92,11.92,11.9,11.9,136500.0,11.92,11.92,11.9,11.9,136500.0
2014-11-18 15:50:00,11.9,11.91,11.89,11.9,367500.0,11.9,11.91,11.89,11.9,367500.0
2014-11-19 09:30:00,11.95,11.95,11.89,11.9,186000.0,11.95,11.95,11.89,11.9,186000.0
2014-11-19 09:40:00,11.92,11.92,11.9,11.91,49500.0,11.92,11.92,11.9,11.91,49500.0
2014-11-19 09:50:00,11.91,11.95,11.9,11.95,97500.0,11.91,11.95,11.9,11.95,97500.0
2014-11-19 10:00:00,11.94,11.95,11.91,11.93,112500.0,11.94,11.95,11.91,11.93,112500.0
2014-11-19 10:10:00,11.92,11.93,11.91,11.93,168000.0,11.92,11.93,11.91,11.93,168000.0
2014-11-19 10:20:00,11.92,11.93,11.91,11.91,78000.0,11.92,11.93,11.91,11.91,78000.0
2014-11-19 10:30:00,11.91,11.91,11.89,11.89,51000.0,11.91,11.91,11.89,11.89,51000.0
2014-11-19 10:40:00,11.89,11.89,11.88,11.88,70500.0,11.89,11.89,11.88,11.88,70500.0
2014-11-19 10:50:00,11.88,11.89,11.87,11.87,100500.0,11.88,11.89,11.87,11.87,100500.0
2014-11-19 11:00:00,11.87,11.87,11.86,11.87,57000.0,11.87,11.87,11.86,11.87,57000.0
2014-11-19 11:10:00,11.87,11.87,11.86,11.87,25500.0,11.87,11.87,11.86,11.87,25500.0
2014-11-19 11:20:00,11.87,11.87,11.86,11.86,43500.0,11.87,11.87,11.86,11.86,43500.0
2014-11-19 11:30:00,11.87,11.88,11.86,11.88,48000.0,11.87,11.88,11.86,11.88,48000.0
2014-11-19 11:40:00,11.88,11.89,11.88,11.88,49500.0,11.88,11.89,11.88,11.88,49500.0
2014-11-19 11:50:00,11.88,11.89,11.88,11.88,33000.0,11.88,11.89,11.88,11.88,33000.0
2014-11-19 12:00:00,11.88,11.89,11.88,11.89,37500.0,11.88,11.89,11.88,11.89,37500.0
2014-11-19 12:10:00,11.89,11.89,11.89,11.89,37500.0,11.89,11.89,11.89,11.89,37500.0
2014-11-19 12:20:00,11.89,11.9,11.89,11.9,19500.0,11.89,11.9,11.89,11.9,19500.0
2014-11-19 12:30:00,11.9,11.9,11.9,11.9,12000.0,11.9,11.9,11.9,11.9,12000.0
2014-11-19 12:40:00,11.9,11.9,11.88,11.88,36000.0,11.9,11.9,11.88,11.88,36000.0
2014-11-19 12:50:00,11.88,11.89,11.88,11.88,106500.0,11.88,11.89,11.88,11.88,106500.0
2014-11-19 13:00:00,11.89,11.89,11.88,11.88,10500.0,11.89,11.89,11.88,11.88,10500.0
2014-11-19 13:10:00,11.88,11.89,11.88,11.88,57000.0,11.88,11.89,11.88,11.88,57000.0
2014-11-19 13:20:00,11.88,11.89,11.88,11.88,24000.0,11.88,11.89,11.88,11.88,24000.0
2014-11-19 13:30:00,11.88,11.88,11.88,11.88,45000.0,11.88,11.88,11.88,11.88,45000.0
2014-11-19 13:40:00,11.88,11.88,11.87,11.87,64500.0,11.88,11.88,11.87,11.87,64500.0
2014-11-19 13:50:00,11.86,11.86,11.86,11.86,135000.0,11.86,11.86,11.86,11.86,135000.0
2014-11-19 14:00:00,11.86,11.87,11.85,11.86,223500.0,11.86,11.87,11.85,11.86,223500.0
2014-11-19 14:10:00,11.86,11.87,11.86,11.87,30000.0,11.86,11.87,11.86,11.87,30000.0
2014-11-19 14:20:00,11.87,11.87,11.84,11.86,73500.0,11.87,11.87,11.84,11.86,73500.0
2014-11-19 14:30:00,11.86,11.86,11.84,11.85,57000.0,11.86,11.86,11.84,11.85,57000.0
2014-11-19 14:40:00,11.85,11.85,11.84,11.84,72000.0,11.85,11.85,11.84,11.84,72000.0
2014-11-19 14:50:00,11.84,11.86,11.84,11.85,43500.0,11.84,11.86,11.84,11.85,43500.0
2014-11-19 15:00:00,11.85,11.86,11.85,11.86,54000.0,11.85,11.86,11.85,11.86,54000.0
2014-11-19 15:10:00,11.85,11.88,11.85,11.88,66000.0,11.85,11.88,11.85,11.88,66000.0
2014-11-19 15:20:00,11.88,11.89,11.87,11.87,55500.0,11.88,11.89,11.87,11.87,55500.0
2014-11-19 15:30:00,11.87,11.88,11.87,11.87,70500.0,11.87,11.88,11.87,11.87,70500.0
2014-11-19 15:40:00,11.87,11.87,11.85,11.87,138000.0,11.87,11.87,11.85,11.87,138000.0
2014-11-19 15:50:00,11.87,11.89,11.87,11.88,390000.0,11.87,11.89,11.87,11.88,390000.0
2014-11-20 09:30:00,11.82,11.92,11.82,11.91,136500.0,11.82,11.92,11.82,11.91,136500.0
2014-11-20 09:40:00,11.92,11.92,11.9,11.92,67500.0,11.92,11.92,11.9,11.92,67500.0
2014-11-20 09:50:00,11.91,11.92,11.91,11.91,73500.0,11.91,11.92,11.91,11.91,73500.0
2014-11-20 10:00:00,11.91,11.95,11.91,11.94,58500.0,11.91,11.95,11.91,11.94,58500.0
2014-11-20 10:10:00,11.94,11.94,11.92,11.92,63000.0,11.94,11.94,11.92,11.92,63000.0
2014-11-20 10:20:00,11.92,11.95,11.92,11.95,114000.0,11.92,11.95,11.92,11.95,114000.0
2014-11-20 10:30:00,11.95,11.95,11.93,11.94,67500.0,11.95,11.95,11.93,11.94,67500.0
2014-11-20 10:40:00,11.94,11.94,11.93,11.94,37500.0,11.94,11.94,11.93,11.94,37500.0
2014-11-20 10:50:00,11.94,11.94,11.93,11.93,36000.0,11.94,11.94,11.93,11.93,36000.0
2014-11-20 11:00:00,11.93,11.94,11.93,11.93,90000.0,11.93,11.94,11.93,11.93,90000.0
2014-11-20 11:10:00,11.93,11.93,11.92,11.93,37500.0,11.93,11.93,11.92,11.93,37500.0
2014-11-20 11:20:00,11.93,11.94,11.92,11.92,175500.0,11.93,11.94,11.92,11.92,175500.0
2014-11-20 11:30:00,11.92,11.92,11.91,11.92,37500.0,11.92,11.92,11.91,11.92,37500.0
2014-11-20 11:40:00,11.91,11.92,11.9,11.9,108000.0,11.91,11.92,11.9,11.9,108000.0
2014-11-20 11:50:00,11.9,11.91,11.9,11.91,78000.0,11.9,11.91,11.9,11.91,78000.0
2014-11-20 12:00:00,11.9,11.9,11.9,11.9,13500.0,11.9,11.9,11.9,11.9,13500.0
2014-11-20 12:10:00,11.9,11.9,11.89,11.9,34500.0,11.9,11.9,11.89,11.9,34500.0
2014-11-20 12:20:00,11.9,11.91,11.9,11.91,25500.0,11.9,11.91,11.9,11.91,25500.0
2014-11-20 12:30:00,11.91,11.91,11.91,11.91,55500.0,11.91,11.91,11.91,11.91,55500.0
2014-11-20 12:40:00,11.9,11.91,11.9,11.91,21000.0,11.9,11.91,11.9,11.91,21000.0
2014-11-20 12:50:00,11.91,11.91,11.89,11.89,24000.0,11.91,11.91,11.89,11.89,24000.0
2014-11-20 13:00:00,11.9,11.9,11.89,11.9,39000.0,11.9,11.9,11.89,11.9,39000.0
2014-11-20 13:10:00,11.89,11.91,11.89,11.91,43500.0,11.89,11.91,11.89,11.91,43500.0
2014-11-20 13:20:00,11.92,11.93,11.92,11.93,46500.0,11.92,11.93,11.92,11.93,46500.0
2014-11-20 13:30:00,11.93,11.93,11.93,11.93,120000.0,11.93,11.93,11.93,11.93,120000.0
2014-11-20 13:40:00,11.93,11.93,11.92,11.92,91500.0,11.93,11.93,11.92,11.92,91500.0
2014-11-20 13:50:00,11.92,11.93,11.92,11.93,78000.0,11.92,11.93,11.92,11.93,78000.0
2014-11-20 14:00:00,11.93,11.93,11.93,11.93,102000.0,11.93,11.93,11.93,11.93,102000.0
2014-11-20 14:10:00,11.93,11.94,11.93,11.93,120000.0,11.93,11.94,11.93,11.93,120000.0
2014-11-20 14:20:00,11.93,11.93,11.93,11.93,118500.0,11.93,11.93,11.93,11.93,118500.0
2014-11-20 14:30:00,11.93,11.93,11.91,11.91,105000.0,11.93,11.93,11.91,11.91,105000.0
2014-11-20 14:40:00,11.91,11.91,11.9,11.91,97500.0,11.91,11.91,11.9,11.91,97500.0
2014-11-20 14:50:00,11.91,11.92,11.91,11.92,138000.0,11.91,11.92,11.91,11.92,138000.0
2014-11-20 15:00:00,11.92,11.93,11.91,11.92,85500.0,11.92,11.93,11.91,11.92,85500.0
2014-11-20 15:10:00,11.93,11.93,11.92,11.93,72000.0,11.93,11.93,11.92,11.93,72000.0
2014-11-20 15:20:00,11.93,11.93,11.92,11.93,145500.0,11.93,11.93,11.92,11.93,145500.0
2014-11-20 15:30:00,11.93,11.93,11.92,11.92,82500.0,11.93,11.93,11.92,11.92,82500.0
2014-11-20 15:40:00,11.92,11.93,11.92,11.92,144000.0,11.92,11.93,11.92,11.92,144000.0
2014-11-20 15:50:00,11.92,11.92,11.91,11.92,603000.0,11.92,11.92,11.91,11.92,603000.0
2014-11-21 09:30:00,12.02,12.07,11.95,11.95,1098000.0,12.02,12.07,11.95,11.95,1098000.0
2014-11-21 09:40:00,11.96,12.01,11.96,12.0,172500.0,11.96,12.01,11.96,12.0,172500.0
2014-11-21 09:50:00,12.01,12.01,11.97,11.98,94500.0,12.01,12.01,11.97,11.98,94500.0
2014-11-21 10:00:00,11.98,12.0,11.96,11.99,114000.0,11.98,12.0,11.96,11.99,114000.0
2014-11-21 10:10:00,11.99,12.01,11.97,11.98,171000.0,11.99,12.01,11.97,11.98,171000.0
2014-11-21 10:20:00,11.98,12.0,11.97,12.0,79500.0,11.98,12.0,11.97,12.0,79500.0
2014-11-21 10:30:00,12.0,12.0,11.98,12.0,102000.0,12.0,12.0,11.98,12.0,102000.0
2014-11-21 10:40:00,12.0,12.0,11.98,11.99,69000.0,12.0,12.0,11.98,11.99,69000.0
2014-11-21 10:50:00,11.98,11.98,11.95,11.96,94500.0,11.98,11.98,11.95,11.96,94500.0
2014-11-21 11:00:00,11.96,11.97,11.95,11.96,69000.0,11.96,11.97,11.95,11.96,69000.0
2014-11-21 11:10:00,11.96,11.98,11.96,11.97,91500.0,11.96,11.98,11.96,11.97,91500.0
2014-11-21 11:20:00,11.97,11.99,11.97,11.98,66000.0,11.97,11.99,11.97,11.98,66000.0
2014-11-21 11:30:00,11.99,12.0,11.98,11.99,72000.0,11.99,12.0,11.98,11.99,72000.0
2014-11-21 11:40:00,11.99,12.0,11.99,12.0,115500.0,11.99,12.0,11.99,12.0,115500.0
2014-11-21 11:50:00,12.0,12.01,12.0,12.01,54000.0,12.0,12.01,12.0,12.01,54000.0
2014-11-21 12:00:00,12.01,12.01,12.0,12.0,243000.0,12.01,12.01,12.0,12.0,243000.0
2014-11-21 12:10:00,12.0,12.0,11.99,11.99,60000.0,12.0,12.0,11.99,11.99,60000.0
2014-11-21 12:20:00,11.99,11.99,11.98,11.98,61500.0,11.99,11.99,11.98,11.98,61500.0
2014-11-21 12:30:00,11.99,11.99,11.99,11.99,46500.0,11.99,11.99,11.99,11.99,46500.0
2014-11-21 12:40:00,11.99,11.99,11.98,11.99,13500.0,11.99,11.99,11.98,11.99,13500.0
2014-11-21 12:50:00,11.99,11.99,11.95,11.95,57000.0,11.99,11.99,11.95,11.95,57000.0
2014-11-21 13:00:00,11.96,11.96,11.94,11.95,63000.0,11.96,11.96,11.94,11.95,63000.0
2014-11-21 13:10:00,11.95,11.95,11.94,11.94,40500.0,11.95,11.95,11.94,11.94,40500.0
2014-11-21 13:20:00,11.94,11.95,11.93,11.93,153000.0,11.94,11.95,11.93,11.93,153000.0
2014-11-21 13:30:00,11.93,11.93,11.91,11.93,49500.0,11.93,11.93,11.91,11.93,49500.0
2014-11-21 13:40:00,11.93,11.95,11.93,11.95,58500.0,11.93,11.95,11.93,11.95,58500.0
2014-11-21 13:50:00,11.95,11.96,11.95,11.95,88500.0,11.95,11.96,11.95,11.95,88500.0
2014-11-21 14:00:00,11.95,11.96,11.95,11.95,60000.0,11.95,11.96,11.95,11.95,60000.0
2014-11-21 14:10:00,11.95,11.95,11.94,11.95,43500.0,11.95,11.95,11.94,11.95,43500.0
2014-11-21 14:20:00,11.95,11.95,11.93,11.94,45000.0,11.95,11.95,11.93,11.94,45000.0
2014-11-21 14:30:00,11.93,11.94,11.92,11.92,60000.0,11.93,11.94,11.92,11.92,60000.0
2014-11-21 14:40:00,11.92,11.94,11.92,11.94,45000.0,11.92,11.94,11.92,11.94,45000.0
2014-11-21 14:50:00,11.93,11.94,11.92,11.93,126000.0,11.93,11.94,11.92,11.93,126000.0
2014-11-21 15:00:00,11.93,11.93,11.92,11.93,42000.0,11.93,11.93,11.92,11.93,42000.0
2014-11-21 15:10:00,11.93,11.94,11.92,11.92,63000.0,11.93,11.94,11.92,11.92,63000.0
2014-11-21 15:20:00,11.93,11.93,11.92,11.93,63000.0,11.93,11.93,11.92,11.93,63000.0
2014-11-21 15:30:00,11.93,11.95,11.93,11.94,100500.0,11.93,11.95,11.93,11.94,100500.0
2014-11-21 15:40:00,11.94,11.95,11.94,11.94,115500.0,11.94,11.95,11.94,11.94,115500.0
2014-11-21 15:50:00,11.94,11.94,11.92,11.94,303000.0,11.94,11.94,11.92,11.94,303000.0
2014-11-24 09:30:00,11.99,11.99,11.9,11.96,288000.0,11.99,11.99,11.9,11.96,288000.0
2014-11-24 09:40:00,11.97,11.97,11.94,11.95,132000.0,11.97,11.97,11.94,11.95,132000.0
2014-11-24 09:50:00,11.95,11.95,11.92,11.92,130500.0,11.95,11.95,11.92,11.92,130500.0
2014-11-24 10:00:00,11.92,11.95,11.92,11.95,307500.0,11.92,11.95,11.92,11.95,307500.0
2014-11-24 10:10:00,11.95,11.97,11.94,11.94,99000.0,11.95,11.97,11.94,11.94,99000.0
2014-11-24 10:20:00,11.94,11.94,11.91,11.91,172500.0,11.94,11.94,11.91,11.91,172500.0
2014-11-24 10:30:00,11.91,11.92,11.9,11.91,120000.0,11.91,11.92,11.9,11.91,120000.0
2014-11-24 10:40:00,11.91,11.91,11.9,11.9,156000.0,11.91,11.91,11.9,11.9,156000.0
2014-11-24 10:50:00,11.9,11.91,11.9,11.9,108000.0,11.9,11.91,11.9,11.9,108000.0
2014-11-24 11:00:00,11.91,11.91,11.9,11.9,78000.0,11.91,11.91,11.9,11.9,78000.0
2014-11-24 11:10:00,11.91,11.91,11.89,11.9,93000.0,11.91,11.91,11.89,11.9,93000.0
2014-11-24 11:20:00,11.9,11.9,11.88,11.88,64500.0,11.9,11.9,11.88,11.88,64500.0
2014-11-24 11:30:00,11.88,11.89,11.88,11.89,115500.0,11.88,11.89,11.88,11.89,115500.0
2014-11-24 11:40:00,11.89,11.93,11.89,11.93,195000.0,11.89,11.93,11.89,11.93,195000.0
2014-11-24 11:50:00,11.93,11.95,11.93,11.95,96000.0,11.93,11.95,11.93,11.95,96000.0
2014-11-24 12:00:00,11.95,11.95,11.95,11.95,55500.0,11.95,11.95,11.95,11.95,55500.0
2014-11-24 12:10:00,11.95,11.95,11.95,11.95,60000.0,11.95,11.95,11.95,11.95,60000.0
2014-11-24 12:20:00,11.95,11.97,11.95,11.96,123000.0,11.95,11.97,11.95,11.96,123000.0
2014-11-24 12:30:00,11.97,11.98,11.96,11.97,96000.0,11.97,11.98,11.96,11.97,96000.0
2014-11-24 12:40:00,11.97,11.98,11.97,11.98,46500.0,11.97,11.98,11.97,11.98,46500.0
2014-11-24 12:50:00,11.98,11.98,11.97,11.98,85500.0,11.98,11.98,11.97,11.98,85500.0
2014-11-24 13:00:00,11.98,11.98,11.98,11.98,72000.0,11.98,11.98,11.98,11.98,72000.0
2014-11-24 13:10:00,11.98,11.98,11.98,11.98,97500.0,11.98,11.98,11.98,11.98,97500.0
2014-11-24 13:20:00,11.98,11.99,11.98,11.99,48000.0,11.98,11.99,11.98,11.99,48000.0
2014-11-24 13:30:00,11.98,11.99,11.98,11.98,55500.0,11.98,11.99,11.98,11.98,55500.0
2014-11-24 13:40:00,11.98,11.99,11.98,11.99,114000.0,11.98,11.99,11.98,11.99,114000.0
2014-11-24 13:50:00,11.99,12.0,11.99,11.99,40500.0,11.99,12.0,11.99,11.99,40500.0
2014-11-24 14:00:00,11.99,12.02,11.99,12.01,216000.0,11.99,12.02,11.99,12.01,216000.0
2014-11-24 14:10:00,12.01,12.02,12.0,12.0,94500.0,12.01,12.02,12.0,12.0,94500.0
2014-11-24 14:20:00,12.0,12.01,12.0,12.01,127500.0,12.0,12.01,12.0,12.01,127500.0
2014-11-24 14:30:00,12.01,12.02,12.01,12.02,127500.0,12.01,12.02,12.01,12.02,127500.0
2014-11-24 14:40:00,12.02,12.03,12.01,12.03,235500.0,12.02,12.03,12.01,12.03,235500.0
2014-11-24 14:50:00,12.03,12.03,12.01,12.02,82500.0,12.03,12.03,12.01,12.02,82500.0
2014-11-24 15:00:00,12.01,12.02,12.0,12.0,100500.0,12.01,12.02,12.0,12.0,100500.0
2014-11-24 15:10:00,12.0,12.0,11.99,11.99,307500.0,12.0,12.0,11.99,11.99,307500.0
2014-11-24 15:20:00,11.99,12.0,11.99,12.0,129000.0,11.99,12.0,11.99,12.0,129000.0
2014-11-24 15:30:00,12.01,12.01,12.0,12.0,117000.0,12.01,12.01,12.0,12.0,117000.0
2014-11-24 15:40:00,12.0,12.0,11.99,12.0,274500.0,12.0,12.0,11.99,12.0,274500.0
2014-11-24 15:50:00,12.01,12.03,12.01,12.03,790500.0,12.01,12.03,12.01,12.03,790500.0
2014-11-25 09:30:00,12.07,12.09,12.03,12.07,291000.0,12.07,12.09,12.03,12.07,291000.0
2014-11-25 09:40:00,12.07,12.13,12.06,12.13,187500.0,12.07,12.13,12.06,12.13,187500.0
2014-11-25 09:50:00,12.12,12.14,12.09,12.11,181500.0,12.12,12.14,12.09,12.11,181500.0
2014-11-25 10:00:00,12.11,12.11,12.05,12.06,183000.0,12.11,12.11,12.05,12.06,183000.0
2014-11-25 10:10:00,12.06,12.07,12.05,12.05,138000.0,12.06,12.07,12.05,12.05,138000.0
2014-11-25 10:20:00,12.05,12.06,12.04,12.06,237000.0,12.05,12.06,12.04,12.06,237000.0
2014-11-25 10:30:00,12.05,12.06,12.04,12.04,183000.0,12.05,12.06,12.04,12.04,183000.0
2014-11-25 10:40:00,12.04,12.05,12.03,12.04,57000.0,12.04,12.05,12.03,12.04,57000.0
2014-11-25 10:50:00,12.04,12.04,12.02,12.02,172500.0,12.04,12.04,12.02,12.02,172500.0
2014-11-25 11:00:00,12.02,12.03,12.01,12.01,82500.0,12.02,12.03,12.01,12.01,82500.0
2014-11-25 11:10:00,12.01,12.01,11.98,11.99,105000.0,12.01,12.01,11.98,11.99,105000.0
2014-11-25 11:20:00,11.99,11.99,11.97,11.97,133500.0,11.99,11.99,11.97,11.97,133500.0
2014-11-25 11:30:00,11.97,11.97,11.95,11.96,142500.0,11.97,11.97,11.95,11.96,142500.0
2014-11-25 11:40:00,11.96,11.96,11.95,11.96,88500.0,11.96,11.96,11.95,11.96,88500.0
2014-11-25 11:50:00,11.97,11.97,11.96,11.96,61500.0,11.97,11.97,11.96,11.96,61500.0
2014-11-25 12:00:00,11.97,11.98,11.97,11.98,76500.0,11.97,11.98,11.97,11.98,76500.0
2014-11-25 12:10:00,11.98,11.98,11.98,11.98,61500.0,11.98,11.98,11.98,11.98,61500.0
2014-11-25 12:20:00,11.98,11.99,11.98,11.98,39000.0,11.98,11.99,11.98,11.98,39000.0
2014-11-25 12:30:00,11.98,11.98,11.96,11.97,72000.0,11.98,11.98,11.96,11.97,72000.0
2014-11-25 12:40:00,11.97,11.98,11.97,11.98,52500.0,11.97,11.98,11.97,11.98,52500.0
2014-11-25 12:50:00,11.98,11.98,11.97,11.98,81000.0,11.98,11.98,11.97,11.98,81000.0
2014-11-25 13:00:00,11.98,11.98,11.98,11.98,61500.0,11.98,11.98,11.98,11.98,61500.0
2014-11-25 13:10:00,11.99,11.99,11.98,11.98,43500.0,11.99,11.99,11.98,11.98,43500.0
2014-11-25 13:20:00,11.98,11.98,11.98,11.98,66000.0,11.98,11.98,11.98,11.98,66000.0
2014-11-25 13:30:00,11.98,11.98,11.98,11.98,96000.0,11.98,11.98,11.98,11.98,96000.0
2014-11-25 13:40:00,11.98,11.99,11.98,11.98,76500.0,11.98,11.99,11.98,11.98,76500.0
2014-11-25 13:50:00,11.98,11.99,11.98,11.98,100500.0,11.98,11.99,11.98,11.98,100500.0
2014-11-25 14:00:00,11.98,11.99,11.98,11.98,84000.0,11.98,11.99,11.98,11.98,84000.0
2014-11-25 14:10:00,11.98,11.99,11.97,11.97,111000.0,11.98,11.99,11.97,11.97,111000.0
2014-11-25 14:20:00,11.97,11.98,11.97,11.97,124500.0,11.97,11.98,11.97,11.97,124500.0
2014-11-25 14:30:00,11.97,11.98,11.97,11.98,85500.0,11.97,11.98,11.97,11.98,85500.0
2014-11-25 14:40:00,11.98,11.98,11.96,11.97,100500.0,11.98,11.98,11.96,11.97,100500.0
2014-11-25 14:50:00,11.97,11.98,11.96,11.97,112500.0,11.97,11.98,11.96,11.97,112500.0
2014-11-25 15:00:00,11.97,11.98,11.97,11.97,123000.0,11.97,11.98,11.97,11.97,123000.0
2014-11-25 15:10:00,11.97,11.97,11.97,11.97,147000.0,11.97,11.97,11.97,11.97,147000.0
2014-11-25 15:20:00,11.97,11.98,11.97,11.98,184500.0,11.97,11.98,11.97,11.98,184500.0
2014-11-25 15:30:00,11.98,11.99,11.98,11.98,238500.0,11.98,11.99,11.98,11.98,238500.0
2014-11-25 15:40:00,11.98,11.99,11.96,11.97,337500.0,11.98,11.99,11.96,11.97,337500.0
2014-11-25 15:50:00,11.97,11.97,11.92,11.93,1567500.0,11.97,11.97,11.92,11.93,1567500.0
2014-11-26 09:30:00,11.96,12.0,11.92,12.0,135000.0,11.96,12.0,11.92,12.0,135000.0
2014-11-26 09:40:00,12.0,12.01,11.96,11.98,106500.0,12.0,12.01,11.96,11.98,106500.0
2014-11-26 09:50:00,11.99,12.0,11.98,11.98,75000.0,11.99,12.0,11.98,11.98,75000.0
2014-11-26 10:00:00,11.97,11.98,11.95,11.98,79500.0,11.97,11.98,11.95,11.98,79500.0
2014-11-26 10:10:00,11.97,11.98,11.96,11.96,100500.0,11.97,11.98,11.96,11.96,100500.0
2014-11-26 10:20:00,11.96,11.96,11.94,11.94,57000.0,11.96,11.96,11.94,11.94,57000.0
2014-11-26 10:30:00,11.94,11.95,11.93,11.94,76500.0,11.94,11.95,11.93,11.94,76500.0
2014-11-26 10:40:00,11.94,11.95,11.93,11.95,78000.0,11.94,11.95,11.93,11.95,78000.0
2014-11-26 10:50:00,11.95,11.95,11.94,11.94,58500.0,11.95,11.95,11.94,11.94,58500.0
2014-11-26 11:00:00,11.94,11.95,11.94,11.94,78000.0,11.94,11.95,11.94,11.94,78000.0
2014-11-26 11:10:00,11.94,11.94,11.93,11.93,85500.0,11.94,11.94,11.93,11.93,85500.0
2014-11-26 11:20:00,11.93,11.94,11.93,11.94,58500.0,11.93,11.94,11.93,11.94,58500.0
2014-11-26 11:30:00,11.94,11.94,11.93,11.94,106500.0,11.94,11.94,11.93,11.94,106500.0
2014-11-26 11:40:00,11.94,11.95,11.94,11.95,40500.0,11.94,11.95,11.94,11.95,40500.0
2014-11-26 11:50:00,11.94,11.95,11.94,11.94,124500.0,11.94,11.95,11.94,11.94,124500.0
2014-11-26 12:00:00,11.95,11.95,11.94,11.95,123000.0,11.95,11.95,11.94,11.95,123000.0
2014-11-26 12:10:00,11.95,11.97,11.95,11.97,115500.0,11.95,11.97,11.95,11.97,115500.0
2014-11-26 12:20:00,11.97,11.98,11.97,11.98,43500.0,11.97,11.98,11.97,11.98,43500.0
2014-11-26 12:30:00,11.98,11.99,11.98,11.99,48000.0,11.98,11.99,11.98,11.99,48000.0
2014-11-26 12:40:00,11.98,11.98,11.98,11.98,31500.0,11.98,11.98,11.98,11.98,31500.0
2014-11-26 12:50:00,11.98,11.99,11.98,11.99,60000.0,11.98,11.99,11.98,11.99,60000.0
2014-11-26 13:00:00,11.99,12.0,11.99,12.0,39000.0,11.99,12.0,11.99,12.0,39000.0
2014-11-26 13:10:00,11.99,12.0,11.99,12.0,58500.0,11.99,12.0,11.99,12.0,58500.0
2014-11-26 13:20:00,12.0,12.01,12.0,12.01,70500.0,12.0,12.01,12.0,12.01,70500.0
2014-11-26 13:30:00,12.01,12.02,12.01,12.02,60000.0,12.01,12.02,12.01,12.02,60000.0
2014-11-26 13:40:00,12.02,12.03,12.02,12.03,120000.0,12.02,12.03,12.02,12.03,120000.0
2014-11-26 13:50:00,12.02,12.02,12.0,12.0,84000.0,12.02,12.02,12.0,12.0,84000.0
2014-11-26 14:00:00,12.0,12.01,12.0,12.01,63000.0,12.0,12.01,12.0,12.01,63000.0
2014-11-26 14:10:00,12.01,12.01,12.0,12.0,54000.0,12.01,12.01,12.0,12.0,54000.0
2014-11-26 14:20:00,12.0,12.0,11.99,11.99,103500.0,12.0,12.0,11.99,11.99,103500.0
2014-11-26 14:30:00,11.99,11.99,11.98,11.98,64500.0,11.99,11.99,11.98,11.98,64500.0
2014-11-26 14:40:00,11.98,11.98,11.97,11.97,178500.0,11.98,11.98,11.97,11.97,178500.0
2014-11-26 14:50:00,11.97,11.98,11.97,11.98,102000.0,11.97,11.98,11.97,11.98,102000.0
2014-11-26 15:00:00,11.98,11.99,11.98,11.98,46500.0,11.98,11.99,11.98,11.98,46500.0
2014-11-26 15:10:00,11.98,11.99,11.98,11.99,102000.0,11.98,11.99,11.98,11.99,102000.0
2014-11-26 15:20:00,11.99,12.0,11.99,11.99,121500.0,11.99,12.0,11.99,11.99,121500.0
2014-11-26 15:30:00,11.99,12.0,11.99,11.99,78000.0,11.99,12.0,11.99,11.99,78000.0
2014-11-26 15:40:00,11.99,12.0,11.99,12.0,88500.0,11.99,12.0,11.99,12.0,88500.0
2014-11-26 15:50:00,12.0,12.03,12.0,12.02,504000.0,12.0,12.03,12.0,12.02,504000.0
2014-11-28 09:30:00,12.1,12.13,12.05,12.07,501000.0,12.1,12.13,12.05,12.07,501000.0
2014-11-28 09:40:00,12.09,12.21,12.09,12.21,196500.0,12.09,12.21,12.09,12.21,196500.0
2014-11-28 09:50:00,12.19,12.24,12.19,12.22,205500.0,12.19,12.24,12.19,12.22,205500.0
2014-11-28 10:00:00,12.21,12.23,12.18,12.18,124500.0,12.21,12.23,12.18,12.18,124500.0
2014-11-28 10:10:00,12.19,12.2,12.18,12.19,145500.0,12.19,12.2,12.18,12.19,145500.0
2014-11-28 10:20:00,12.2,12.22,12.2,12.22,123000.0,12.2,12.22,12.2,12.22,123000.0
2014-11-28 10:30:00,12.22,12.24,12.2,12.23,97500.0,12.22,12.24,12.2,12.23,97500.0
2014-11-28 10:40:00,12.24,12.24,12.21,12.21,72000.0,12.24,12.24,12.21,12.21,72000.0
2014-11-28 10:50:00,12.21,12.22,12.2,12.21,97500.0,12.21,12.22,12.2,12.21,97500.0
2014-11-28 11:00:00,12.21,12.23,12.21,12.22,82500.0,12.21,12.23,12.21,12.22,82500.0
2014-11-28 11:10:00,12.22,12.23,12.21,12.23,111000.0,12.22,12.23,12.21,12.23,111000.0
2014-11-28 11:20:00,12.23,12.24,12.2,12.21,99000.0,12.23,12.24,12.2,12.21,99000.0
2014-11-28 11:30:00,12.21,12.21,12.2,12.2,106500.0,12.21,12.21,12.2,12.2,106500.0
2014-11-28 11:40:00,12.2,12.22,12.2,12.22,225000.0,12.2,12.22,12.2,12.22,225000.0
2014-11-28 11:50:00,12.22,12.23,12.21,12.21,84000.0,12.22,12.23,12.21,12.21,84000.0
2014-11-28 12:00:00,12.21,12.22,12.2,12.2,99000.0,12.21,12.22,12.2,12.2,99000.0
2014-11-28 12:10:00,12.2,12.21,12.19,12.2,115500.0,12.2,12.21,12.19,12.2,115500.0
2014-11-28 12:20:00,12.2,12.21,12.19,12.2,136500.0,12.2,12.21,12.19,12.2,136500.0
2014-11-28 12:30:00,12.21,12.21,12.19,12.2,129000.0,12.21,12.21,12.19,12.2,129000.0
2014-11-28 12:40:00,12.2,12.2,12.18,12.19,198000.0,12.2,12.2,12.18,12.19,198000.0
2014-11-28 12:50:00,12.19,12.19,12.16,12.18,388500.0,12.19,12.19,12.16,12.18,388500.0
2014-12-01 09:30:00,12.18,12.2,12.11,12.13,382500.0,12.18,12.2,12.11,12.13,382500.0
2014-12-01 09:40:00,12.13,12.14,12.05,12.07,229500.0,12.13,12.14,12.05,12.07,229500.0
2014-12-01 09:50:00,12.06,12.1,12.06,12.08,346500.0,12.06,12.1,12.06,12.08,346500.0
2014-12-01 10:00:00,12.09,12.11,12.09,12.09,124500.0,12.09,12.11,12.09,12.09,124500.0
2014-12-01 10:10:00,12.09,12.15,12.09,12.15,166500.0,12.09,12.15,12.09,12.15,166500.0
2014-12-01 10:20:00,12.16,12.17,12.14,12.15,52500.0,12.16,12.17,12.14,12.15,52500.0
2014-12-01 10:30:00,12.15,12.15,12.13,12.13,63000.0,12.15,12.15,12.13,12.13,63000.0
2014-12-01 10:40:00,12.13,12.15,12.12,12.15,39000.0,12.13,12.15,12.12,12.15,39000.0
2014-12-01 10:50:00,12.15,12.15,12.11,12.12,66000.0,12.15,12.15,12.11,12.12,66000.0
2014-12-01 11:00:00,12.12,12.14,12.12,12.14,105000.0,12.12,12.14,12.12,12.14,105000.0
2014-12-01 11:10:00,12.14,12.15,12.1,12.11,231000.0,12.14,12.15,12.1,12.11,231000.0
2014-12-01 11:20:00,12.11,12.12,12.1,12.12,87000.0,12.11,12.12,12.1,12.12,87000.0
2014-12-01 11:30:00,12.12,12.12,12.09,12.09,78000.0,12.12,12.12,12.09,12.09,78000.0
2014-12-01 11:40:00,12.09,12.1,12.09,12.1,63000.0,12.09,12.1,12.09,12.1,63000.0
2014-12-01 11:50:00,12.1,12.1,12.08,12.09,87000.0,12.1,12.1,12.08,12.09,87000.0
2014-12-01 12:00:00,12.09,12.11,12.09,12.1,58500.0,12.09,12.11,12.09,12.1,58500.0
2014-12-01 12:10:00,12.11,12.13,12.1,12.12,159000.0,12.11,12.13,12.1,12.12,159000.0
2014-12-01 12:20:00,12.12,12.13,12.11,12.12,70500.0,12.12,12.13,12.11,12.12,70500.0
2014-12-01 12:30:00,12.12,12.14,12.11,12.14,130500.0,12.12,12.14,12.11,12.14,130500.0
2014-12-01 12:40:00,12.14,12.16,12.13,12.15,189000.0,12.14,12.16,12.13,12.15,189000.0
2014-12-01 12:50:00,12.15,12.17,12.14,12.17,60000.0,12.15,12.17,12.14,12.17,60000.0
2014-12-01 13:00:00,12.17,12.19,12.16,12.18,321000.0,12.17,12.19,12.16,12.18,321000.0
2014-12-01 13:10:00,12.18,12.22,12.18,12.2,703500.0,12.18,12.22,12.18,12.2,703500.0
2014-12-01 13:20:00,12.2,12.2,12.18,12.18,69000.0,12.2,12.2,12.18,12.18,69000.0
2014-12-01 13:30:00,12.18,12.2,12.18,12.2,45000.0,12.18,12.2,12.18,12.2,45000.0
2014-12-01 13:40:00,12.2,12.2,12.18,12.18,81000.0,12.2,12.2,12.18,12.18,81000.0
2014-12-01 13:50:00,12.17,12.17,12.14,12.14,195000.0,12.17,12.17,12.14,12.14,195000.0
2014-12-01 14:00:00,12.14,12.15,12.13,12.13,28500.0,12.14,12.15,12.13,12.13,28500.0
2014-12-01 14:10:00,12.13,12.13,12.12,12.13,48000.0,12.13,12.13,12.12,12.13,48000.0
2014-12-01 14:20:00,12.12,12.12,12.09,12.12,96000.0,12.12,12.12,12.09,12.12,96000.0
2014-12-01 14:30:00,12.11,12.13,12.11,12.13,51000.0,12.11,12.13,12.11,12.13,51000.0
2014-12-01 14:40:00,12.12,12.13,12.11,12.11,46500.0,12.12,12.13,12.11,12.11,46500.0
2014-12-01 14:50:00,12.11,12.12,12.11,12.11,37500.0,12.11,12.12,12.11,12.11,37500.0
2014-12-01 15:00:00,12.11,12.13,12.11,12.12,46500.0,12.11,12.13,12.11,12.12,46500.0
2014-12-01 15:10:00,12.11,12.13,12.11,12.13,60000.0,12.11,12.13,12.11,12.13,60000.0
2014-12-01 15:20:00,12.12,12.12,12.11,12.11,91500.0,12.12,12.12,12.11,12.11,91500.0
2014-12-01 15:30:00,12.11,12.11,12.09,12.09,159000.0,12.11,12.11,12.09,12.09,159000.0
2014-12-01 15:40:00,12.1,12.11,12.1,12.1,189000.0,12.1,12.11,12.1,12.1,189000.0
2014-12-01 15:50:00,12.1,12.12,12.09,12.11,495000.0,12.1,12.12,12.09,12.11,495000.0
2014-12-02 09:30:00,12.1,12.17,12.09,12.17,142500.0,12.1,12.17,12.09,12.17,142500.0
2014-12-02 09:40:00,12.16,12.16,12.13,12.14,40500.0,12.16,12.16,12.13,12.14,40500.0
2014-12-02 09:50:00,12.13,12.15,12.13,12.14,148500.0,12.13,12.15,12.13,12.14,148500.0
2014-12-02 10:00:00,12.14,12.17,12.13,12.16,66000.0,12.14,12.17,12.13,12.16,66000.0
2014-12-02 10:10:00,12.17,12.17,12.15,12.16,99000.0,12.17,12.17,12.15,12.16,99000.0
2014-12-02 10:20:00,12.16,12.16,12.13,12.13,174000.0,12.16,12.16,12.13,12.13,174000.0
2014-12-02 10:30:00,12.14,12.16,12.14,12.16,168000.0,12.14,12.16,12.14,12.16,168000.0
2014-12-02 10:40:00,12.16,12.17,12.16,12.16,261000.0,12.16,12.17,12.16,12.16,261000.0
2014-12-02 10:50:00,12.16,12.16,12.15,12.16,225000.0,12.16,12.16,12.15,12.16,225000.0
2014-12-02 11:00:00,12.16,12.19,12.16,12.18,90000.0,12.16,12.19,12.16,12.18,90000.0
2014-12-02 11:10:00,12.18,12.2,12.18,12.19,16500.0,12.18,12.2,12.18,12.19,16500.0
2014-12-02 11:20:00,12.19,12.21,12.18,12.18,244500.0,12.19,12.21,12.18,12.18,244500.0
2014-12-02 11:30:00,12.18,12.18,12.17,12.17,30000.0,12.18,12.18,12.17,12.17,30000.0
2014-12-02 11:40:00,12.17,12.18,12.16,12.17,58500.0,12.17,12.18,12.16,12.17,58500.0
2014-12-02 11:50:00,12.17,12.18,12.16,12.17,57000.0,12.17,12.18,12.16,12.17,57000.0
2014-12-02 12:00:00,12.17,12.19,12.17,12.18,76500.0,12.17,12.19,12.17,12.18,76500.0
2014-12-02 12:10:00,12.19,12.19,12.16,12.18,52500.0,12.19,12.19,12.16,12.18,52500.0
2014-12-02 12:20:00,12.18,12.18,12.15,12.16,37500.0,12.18,12.18,12.15,12.16,37500.0
2014-12-02 12:30:00,12.15,12.17,12.15,12.17,58500.0,12.15,12.17,12.15,12.17,58500.0
2014-12-02 12:40:00,12.17,12.18,12.17,12.17,49500.0,12.17,12.18,12.17,12.17,49500.0
2014-12-02 12:50:00,12.17,12.18,12.16,12.18,25500.0,12.17,12.18,12.16,12.18,25500.0
2014-12-02 13:00:00,12.17,12.19,12.17,12.18,61500.0,12.17,12.19,12.17,12.18,61500.0
2014-12-02 13:10:00,12.18,12.18,12.18,12.18,30000.0,12.18,12.18,12.18,12.18,30000.0
2014-12-02 13:20:00,12.18,12.21,12.18,12.21,49500.0,12.18,12.21,12.18,12.21,49500.0
2014-12-02 13:30:00,12.2,12.21,12.2,12.21,42000.0,12.2,12.21,12.2,12.21,42000.0
2014-12-02 13:40:00,12.21,12.21,12.2,12.21,60000.0,12.21,12.21,12.2,12.21,60000.0
2014-12-02 13:50:00,12.21,12.22,12.21,12.21,30000.0,12.21,12.22,12.21,12.21,30000.0
2014-12-02 14:00:00,12.22,12.22,12.21,12.22,46500.0,12.22,12.22,12.21,12.22,46500.0
2014-12-02 14:10:00,12.22,12.23,12.22,12.23,45000.0,12.22,12.23,12.22,12.23,45000.0
2014-12-02 14:20:00,12.23,12.23,12.21,12.21,61500.0,12.23,12.23,12.21,12.21,61500.0
2014-12-02 14:30:00,12.21,12.22,12.21,12.21,30000.0,12.21,12.22,12.21,12.21,30000.0
2014-12-02 14:40:00,12.21,12.25,12.21,12.25,85500.0,12.21,12.25,12.21,12.25,85500.0
2014-12-02 14:50:00,12.25,12.25,12.24,12.25,84000.0,12.25,12.25,12.24,12.25,84000.0
2014-12-02 15:00:00,12.25,12.25,12.24,12.25,55500.0,12.25,12.25,12.24,12.25,55500.0
2014-12-02 15:10:00,12.25,12.25,12.25,12.25,79500.0,12.25,12.25,12.25,12.25,79500.0
2014-12-02 15:20:00,12.25,12.25,12.23,12.23,228000.0,12.25,12.25,12.23,12.23,228000.0
2014-12-02 15:30:00,12.23,12.26,12.23,12.26,322500.0,12.23,12.26,12.23,12.26,322500.0
2014-12-02 15:40:00,12.26,12.27,12.25,12.26,303000.0,12.26,12.27,12.25,12.26,303000.0
2014-12-02 15:50:00,12.26,12.27,12.26,12.26,595500.0,12.26,12.27,12.26,12.26,595500.0
2014-12-03 09:30:00,12.29,12.33,12.28,12.33,189000.0,12.29,12.33,12.28,12.33,189000.0
2014-12-03 09:40:00,12.32,12.37,12.31,12.37,168000.0,12.32,12.37,12.31,12.37,168000.0
2014-12-03 09:50:00,12.35,12.37,12.32,12.37,300000.0,12.35,12.37,12.32,12.37,300000.0
2014-12-03 10:00:00,12.37,12.37,12.33,12.35,172500.0,12.37,12.37,12.33,12.35,172500.0
2014-12-03 10:10:00,12.35,12.39,12.35,12.36,112500.0,12.35,12.39,12.35,12.36,112500.0
2014-12-03 10:20:00,12.36,12.38,12.34,12.36,205500.0,12.36,12.38,12.34,12.36,205500.0
2014-12-03 10:30:00,12.36,12.41,12.36,12.39,180000.0,12.36,12.41,12.36,12.39,180000.0
2014-12-03 10:40:00,12.39,12.42,12.38,12.42,169500.0,12.39,12.42,12.38,12.42,169500.0
2014-12-03 10:50:00,12.42,12.42,12.38,12.41,207000.0,12.42,12.42,12.38,12.41,207000.0
2014-12-03 11:00:00,12.42,12.43,12.4,12.4,171000.0,12.42,12.43,12.4,12.4,171000.0
2014-12-03 11:10:00,12.4,12.42,12.39,12.42,138000.0,12.4,12.42,12.39,12.42,138000.0
2014-12-03 11:20:00,12.42,12.44,12.41,12.44,139500.0,12.42,12.44,12.41,12.44,139500.0
2014-12-03 11:30:00,12.44,12.45,12.42,12.42,196500.0,12.44,12.45,12.42,12.42,196500.0
2014-12-03 11:40:00,12.42,12.45,12.42,12.45,156000.0,12.42,12.45,12.42,12.45,156000.0
2014-12-03 11:50:00,12.44,12.46,12.44,12.45,99000.0,12.44,12.46,12.44,12.45,99000.0
2014-12-03 12:00:00,12.45,12.46,12.45,12.45,159000.0,12.45,12.46,12.45,12.45,159000.0
2014-12-03 12:10:00,12.45,12.47,12.45,12.46,211500.0,12.45,12.47,12.45,12.46,211500.0
2014-12-03 12:20:00,12.46,12.47,12.46,12.47,139500.0,12.46,12.47,12.46,12.47,139500.0
2014-12-03 12:30:00,12.47,12.48,12.46,12.47,153000.0,12.47,12.48,12.46,12.47,153000.0
2014-12-03 12:40:00,12.47,12.49,12.47,12.47,138000.0,12.47,12.49,12.47,12.47,138000.0
2014-12-03 12:50:00,12.47,12.48,12.47,12.48,75000.0,12.47,12.48,12.47,12.48,75000.0
2014-12-03 13:00:00,12.48,12.49,12.48,12.48,130500.0,12.48,12.49,12.48,12.48,130500.0
2014-12-03 13:10:00,12.48,12.48,12.46,12.46,72000.0,12.48,12.48,12.46,12.46,72000.0
2014-12-03 13:20:00,12.46,12.48,12.46,12.47,147000.0,12.46,12.48,12.46,12.47,147000.0
2014-12-03 13:30:00,12.48,12.49,12.47,12.48,102000.0,12.48,12.49,12.47,12.48,102000.0
2014-12-03 13:40:00,12.48,12.49,12.48,12.49,189000.0,12.48,12.49,12.48,12.49,189000.0
2014-12-03 13:50:00,12.49,12.51,12.49,12.5,172500.0,12.49,12.51,12.49,12.5,172500.0
2014-12-03 14:00:00,12.5,12.5,12.49,12.49,148500.0,12.5,12.5,12.49,12.49,148500.0
2014-12-03 14:10:00,12.49,12.5,12.49,12.49,60000.0,12.49,12.5,12.49,12.49,60000.0
2014-12-03 14:20:00,12.49,12.5,12.49,12.5,75000.0,12.49,12.5,12.49,12.5,75000.0
2014-12-03 14:30:00,12.5,12.51,12.5,12.5,100500.0,12.5,12.51,12.5,12.5,100500.0
2014-12-03 14:40:00,12.51,12.51,12.48,12.48,112500.0,12.51,12.51,12.48,12.48,112500.0
2014-12-03 14:50:00,12.48,12.49,12.48,12.49,72000.0,12.48,12.49,12.48,12.49,72000.0
2014-12-03 15:00:00,12.49,12.52,12.48,12.52,264000.0,12.49,12.52,12.48,12.52,264000.0
2014-12-03 15:10:00,12.52,12.56,12.52,12.53,825000.0,12.52,12.56,12.52,12.53,825000.0
2014-12-03 15:20:00,12.52,12.57,12.51,12.55,819000.0,12.52,12.57,12.51,12.55,819000.0
2014-12-03 15:30:00,12.55,12.57,12.54,12.54,747000.0,12.55,12.57,12.54,12.54,747000.0
2014-12-03 15:40:00,12.54,12.56,12.53,12.54,892500.0,12.54,12.56,12.53,12.54,892500.0
2014-12-03 15:50:00,12.56,12.59,12.55,12.57,3118500.0,12.56,12.59,12.55,12.57,3118500.0
2014-12-04 09:30:00,12.59,12.59,12.5,12.54,445500.0,12.59,12.59,12.5,12.54,445500.0
2014-12-04 09:40:00,12.54,12.54,12.52,12.53,180000.0,12.54,12.54,12.52,12.53,180000.0
2014-12-04 09:50:00,12.53,12.53,12.48,12.5,165000.0,12.53,12.53,12.48,12.5,165000.0
2014-12-04 10:00:00,12.51,12.52,12.47,12.47,309000.0,12.51,12.52,12.47,12.47,309000.0
2014-12-04 10:10:00,12.48,12.53,12.48,12.52,165000.0,12.48,12.53,12.48,12.52,165000.0
2014-12-04 10:20:00,12.52,12.53,12.51,12.53,184500.0,12.52,12.53,12.51,12.53,184500.0
2014-12-04 10:30:00,12.53,12.56,12.52,12.52,192000.0,12.53,12.56,12.52,12.52,192000.0
2014-12-04 10:40:00,12.52,12.53,12.49,12.5,208500.0,12.52,12.53,12.49,12.5,208500.0
2014-12-04 10:50:00,12.49,12.52,12.49,12.52,76500.0,12.49,12.52,12.49,12.52,76500.0
2014-12-04 11:00:00,12.52,12.53,12.51,12.51,112500.0,12.52,12.53,12.51,12.51,112500.0
2014-12-04 11:10:00,12.52,12.53,12.51,12.52,126000.0,12.52,12.53,12.51,12.52,126000.0
2014-12-04 11:20:00,12.52,12.52,12.51,12.51,138000.0,12.52,12.52,12.51,12.51,138000.0
2014-12-04 11:30:00,12.51,12.54,12.5,12.53,138000.0,12.51,12.54,12.5,12.53,138000.0
2014-12-04 11:40:00,12.53,12.55,12.53,12.55,52500.0,12.53,12.55,12.53,12.55,52500.0
2014-12-04 11:50:00,12.55,12.57,12.55,12.57,124500.0,12.55,12.57,12.55,12.57,124500.0
2014-12-04 12:00:00,12.57,12.61,12.57,12.61,190500.0,12.57,12.61,12.57,12.61,190500.0
2014-12-04 12:10:00,12.6,12.61,12.59,12.6,108000.0,12.6,12.61,12.59,12.6,108000.0
2014-12-04 12:20:00,12.6,12.62,12.59,12.62,91500.0,12.6,12.62,12.59,12.62,91500.0
2014-12-04 12:30:00,12.62,12.64,12.6,12.63,177000.0,12.62,12.64,12.6,12.63,177000.0
2014-12-04 12:40:00,12.63,12.63,12.61,12.61,139500.0,12.63,12.63,12.61,12.61,139500.0
2014-12-04 12:50:00,12.61,12.64,12.6,12.64,201000.0,12.61,12.64,12.6,12.64,201000.0
2014-12-04 13:00:00,12.64,12.64,12.6,12.61,130500.0,12.64,12.64,12.6,12.61,130500.0
2014-12-04 13:10:00,12.6,12.62,12.59,12.61,96000.0,12.6,12.62,12.59,12.61,96000.0
2014-12-04 13:20:00,12.61,12.63,12.61,12.61,78000.0,12.61,12.63,12.61,12.61,78000.0
2014-12-04 13:30:00,12.61,12.61,12.6,12.61,117000.0,12.61,12.61,12.6,12.61,117000.0
2014-12-04 13:40:00,12.61,12.63,12.61,12.63,174000.0,12.61,12.63,12.61,12.63,174000.0
2014-12-04 13:50:00,12.62,12.63,12.6,12.61,363000.0,12.62,12.63,12.6,12.61,363000.0
2014-12-04 14:00:00,12.61,12.64,12.61,12.64,96000.0,12.61,12.64,12.61,12.64,96000.0
2014-12-04 14:10:00,12.64,12.65,12.63,12.64,121500.0,12.64,12.65,12.63,12.64,121500.0
2014-12-04 14:20:00,12.64,12.65,12.63,12.64,111000.0,12.64,12.65,12.63,12.64,111000.0
2014-12-04 14:30:00,12.64,12.64,12.61,12.61,138000.0,12.64,12.64,12.61,12.61,138000.0
2014-12-04 14:40:00,12.62,12.63,12.61,12.62,150000.0,12.62,12.63,12.61,12.62,150000.0
2014-12-04 14:50:00,12.62,12.63,12.61,12.62,210000.0,12.62,12.63,12.61,12.62,210000.0
2014-12-04 15:00:00,12.63,12.64,12.61,12.62,310500.0,12.63,12.64,12.61,12.62,310500.0
2014-12-04 15:10:00,12.62,12.63,12.61,12.61,177000.0,12.62,12.63,12.61,12.61,177000.0
2014-12-04 15:20:00,12.61,12.61,12.57,12.57,226500.0,12.61,12.61,12.57,12.57,226500.0
2014-12-04 15:30:00,12.57,12.57,12.56,12.56,253500.0,12.57,12.57,12.56,12.56,253500.0
2014-12-04 15:40:00,12.56,12.57,12.56,12.57,342000.0,12.56,12.57,12.56,12.57,342000.0
2014-12-04 15:50:00,12.57,12.6,12.57,12.6,631500.0,12.57,12.6,12.57,12.6,631500.0
2014-12-05 09:30:00,12.58,12.63,12.56,12.61,246000.0,12.58,12.63,12.56,12.61,246000.0
2014-12-05 09:40:00,12.61,12.62,12.59,12.6,130500.0,12.61,12.62,12.59,12.6,130500.0
2014-12-05 09:50:00,12.61,12.61,12.56,12.56,108000.0,12.61,12.61,12.56,12.56,108000.0
2014-12-05 10:00:00,12.56,12.56,12.53,12.53,108000.0,12.56,12.56,12.53,12.53,108000.0
2014-12-05 10:10:00,12.54,12.57,12.54,12.57,123000.0,12.54,12.57,12.54,12.57,123000.0
2014-12-05 10:20:00,12.57,12.57,12.54,12.55,73500.0,12.57,12.57,12.54,12.55,73500.0
2014-12-05 10:30:00,12.55,12.55,12.54,12.54,51000.0,12.55,12.55,12.54,12.54,51000.0
2014-12-05 10:40:00,12.54,12.54,12.51,12.51,250500.0,12.54,12.54,12.51,12.51,250500.0
2014-12-05 10:50:00,12.51,12.52,12.5,12.51,96000.0,12.51,12.52,12.5,12.51,96000.0
2014-12-05 11:00:00,12.52,12.53,12.52,12.53,48000.0,12.52,12.53,12.52,12.53,48000.0
2014-12-05 11:10:00,12.53,12.53,12.51,12.51,39000.0,12.53,12.53,12.51,12.51,39000.0
2014-12-05 11:20:00,12.51,12.53,12.51,12.53,88500.0,12.51,12.53,12.51,12.53,88500.0
2014-12-05 11:30:00,12.52,12.52,12.5,12.5,114000.0,12.52,12.52,12.5,12.5,114000.0
2014-12-05 11:40:00,12.5,12.51,12.5,12.51,55500.0,12.5,12.51,12.5,12.51,55500.0
2014-12-05 11:50:00,12.51,12.52,12.5,12.5,66000.0,12.51,12.52,12.5,12.5,66000.0
2014-12-05 12:00:00,12.5,12.53,12.48,12.52,342000.0,12.5,12.53,12.48,12.52,342000.0
2014-12-05 12:10:00,12.52,12.58,12.51,12.52,519000.0,12.52,12.58,12.51,12.52,519000.0
2014-12-05 12:20:00,12.52,12.52,12.5,12.51,286500.0,12.52,12.52,12.5,12.51,286500.0
2014-12-05 12:30:00,12.51,12.52,12.48,12.48,154500.0,12.51,12.52,12.48,12.48,154500.0
2014-12-05 12:40:00,12.48,12.48,12.47,12.47,169500.0,12.48,12.48,12.47,12.47,169500.0
2014-12-05 12:50:00,12.47,12.47,12.46,12.46,108000.0,12.47,12.47,12.46,12.46,108000.0
2014-12-05 13:00:00,12.46,12.46,12.46,12.46,63000.0,12.46,12.46,12.46,12.46,63000.0
2014-12-05 13:10:00,12.46,12.46,12.44,12.45,96000.0,12.46,12.46,12.44,12.45,96000.0
2014-12-05 13:20:00,12.45,12.45,12.44,12.45,94500.0,12.45,12.45,12.44,12.45,94500.0
2014-12-05 13:30:00,12.46,12.47,12.46,12.47,61500.0,12.46,12.47,12.46,12.47,61500.0
2014-12-05 13:40:00,12.47,12.48,12.47,12.47,75000.0,12.47,12.48,12.47,12.47,75000.0
2014-12-05 13:50:00,12.47,12.47,12.46,12.46,42000.0,12.47,12.47,12.46,12.46,42000.0
2014-12-05 14:00:00,12.46,12.49,12.46,12.48,91500.0,12.46,12.49,12.46,12.48,91500.0
2014-12-05 14:10:00,12.49,12.49,12.48,12.48,84000.0,12.49,12.49,12.48,12.48,84000.0
2014-12-05 14:20:00,12.48,12.48,12.47,12.48,52500.0,12.48,12.48,12.47,12.48,52500.0
2014-12-05 14:30:00,12.48,12.49,12.47,12.48,129000.0,12.48,12.49,12.47,12.48,129000.0
2014-12-05 14:40:00,12.48,12.48,12.47,12.48,88500.0,12.48,12.48,12.47,12.48,88500.0
2014-12-05 14:50:00,12.48,12.49,12.48,12.48,64500.0,12.48,12.49,12.48,12.48,64500.0
2014-12-05 15:00:00,12.48,12.5,12.48,12.5,93000.0,12.48,12.5,12.48,12.5,93000.0
2014-12-05 15:10:00,12.5,12.52,12.5,12.51,141000.0,12.5,12.52,12.5,12.51,141000.0
2014-12-05 15:20:00,12.51,12.51,12.5,12.5,66000.0,12.51,12.51,12.5,12.5,66000.0
2014-12-05 15:30:00,12.51,12.51,12.49,12.5,151500.0,12.51,12.51,12.49,12.5,151500.0
2014-12-05 15:40:00,12.5,12.5,12.49,12.49,232500.0,12.5,12.5,12.49,12.49,232500.0
2014-12-05 15:50:00,12.49,12.53,12.49,12.52,430500.0,12.49,12.53,12.49,12.52,430500.0
2014-12-08 09:30:00,12.46,12.52,12.43,12.5,246000.0,12.46,12.52,12.43,12.5,246000.0
2014-12-08 09:40:00,12.5,12.52,12.49,12.5,127500.0,12.5,12.52,12.49,12.5,127500.0
2014-12-08 09:50:00,12.5,12.52,12.49,12.52,108000.0,12.5,12.52,12.49,12.52,108000.0
2014-12-08 10:00:00,12.51,12.53,12.5,12.51,67500.0,12.51,12.53,12.5,12.51,67500.0
2014-12-08 10:10:00,12.51,12.52,12.48,12.49,78000.0,12.51,12.52,12.48,12.49,78000.0
2014-12-08 10:20:00,12.49,12.52,12.48,12.52,70500.0,12.49,12.52,12.48,12.52,70500.0
2014-12-08 10:30:00,12.52,12.52,12.5,12.51,67500.0,12.52,12.52,12.5,12.51,67500.0
2014-12-08 10:40:00,12.51,12.52,12.5,12.52,87000.0,12.51,12.52,12.5,12.52,87000.0
2014-12-08 10:50:00,12.53,12.53,12.52,12.53,72000.0,12.53,12.53,12.52,12.53,72000.0
2014-12-08 11:00:00,12.53,12.54,12.52,12.54,157500.0,12.53,12.54,12.52,12.54,157500.0
2014-12-08 11:10:00,12.54,12.55,12.54,12.54,63000.0,12.54,12.55,12.54,12.54,63000.0
2014-12-08 11:20:00,12.55,12.56,12.54,12.54,52500.0,12.55,12.56,12.54,12.54,52500.0
2014-12-08 11:30:00,12.54,12.55,12.52,12.53,79500.0,12.54,12.55,12.52,12.53,79500.0
2014-12-08 11:40:00,12.53,12.53,12.52,12.53,49500.0,12.53,12.53,12.52,12.53,49500.0
2014-12-08 11:50:00,12.53,12.53,12.53,12.53,30000.0,12.53,12.53,12.53,12.53,30000.0
2014-12-08 12:00:00,12.53,12.54,12.53,12.54,94500.0,12.53,12.54,12.53,12.54,94500.0
2014-12-08 12:10:00,12.54,12.54,12.46,12.47,228000.0,12.54,12.54,12.46,12.47,228000.0
2014-12-08 12:20:00,12.47,12.49,12.46,12.48,160500.0,12.47,12.49,12.46,12.48,160500.0
2014-12-08 12:30:00,12.48,12.49,12.47,12.49,55500.0,12.48,12.49,12.47,12.49,55500.0
2014-12-08 12:40:00,12.49,12.49,12.48,12.48,51000.0,12.49,12.49,12.48,12.48,51000.0
2014-12-08 12:50:00,12.48,12.48,12.45,12.45,190500.0,12.48,12.48,12.45,12.45,190500.0
2014-12-08 13:00:00,12.45,12.46,12.44,12.44,48000.0,12.45,12.46,12.44,12.44,48000.0
2014-12-08 13:10:00,12.44,12.45,12.44,12.44,90000.0,12.44,12.45,12.44,12.44,90000.0
2014-12-08 13:20:00,12.43,12.43,12.42,12.43,70500.0,12.43,12.43,12.42,12.43,70500.0
2014-12-08 13:30:00,12.42,12.43,12.4,12.4,172500.0,12.42,12.43,12.4,12.4,172500.0
2014-12-08 13:40:00,12.41,12.41,12.39,12.39,177000.0,12.41,12.41,12.39,12.39,177000.0
2014-12-08 13:50:00,12.4,12.41,12.4,12.4,58500.0,12.4,12.41,12.4,12.4,58500.0
2014-12-08 14:00:00,12.4,12.42,12.4,12.42,106500.0,12.4,12.42,12.4,12.42,106500.0
2014-12-08 14:10:00,12.42,12.42,12.4,12.4,97500.0,12.42,12.42,12.4,12.4,97500.0
2014-12-08 14:20:00,12.4,12.42,12.4,12.42,55500.0,12.4,12.42,12.4,12.42,55500.0
2014-12-08 14:30:00,12.42,12.44,12.42,12.44,34500.0,12.42,12.44,12.42,12.44,34500.0
2014-12-08 14:40:00,12.43,12.44,12.43,12.43,58500.0,12.43,12.44,12.43,12.43,58500.0
2014-12-08 14:50:00,12.44,12.45,12.44,12.44,43500.0,12.44,12.45,12.44,12.44,43500.0
2014-12-08 15:00:00,12.44,12.44,12.43,12.44,63000.0,12.44,12.44,12.43,12.44,63000.0
2014-12-08 15:10:00,12.44,12.44,12.44,12.44,81000.0,12.44,12.44,12.44,12.44,81000.0
2014-12-08 15:20:00,12.44,12.46,12.44,12.46,102000.0,12.44,12.46,12.44,12.46,102000.0
2014-12-08 15:30:00,12.46,12.46,12.44,12.45,114000.0,12.46,12.46,12.44,12.45,114000.0
2014-12-08 15:40:00,12.45,12.46,12.42,12.42,138000.0,12.45,12.46,12.42,12.42,138000.0
2014-12-08 15:50:00,12.42,12.45,12.41,12.44,673500.0,12.42,12.45,12.41,12.44,673500.0
2014-12-09 09:30:00,12.86,12.86,12.6,12.63,1911000.0,12.86,12.86,12.6,12.63,1911000.0
2014-12-09 09:40:00,12.64,12.72,12.63,12.72,648000.0,12.64,12.72,12.63,12.72,648000.0
2014-12-09 09:50:00,12.71,12.73,12.63,12.65,693000.0,12.71,12.73,12.63,12.65,693000.0
2014-12-09 10:00:00,12.64,12.67,12.62,12.64,426000.0,12.64,12.67,12.62,12.64,426000.0
2014-12-09 10:10:00,12.64,12.67,12.63,12.66,427500.0,12.64,12.67,12.63,12.66,427500.0
2014-12-09 10:20:00,12.65,12.67,12.65,12.65,328500.0,12.65,12.67,12.65,12.65,328500.0
2014-12-09 10:30:00,12.65,12.68,12.65,12.68,250500.0,12.65,12.68,12.65,12.68,250500.0
2014-12-09 10:40:00,12.68,12.74,12.68,12.74,132000.0,12.68,12.74,12.68,12.74,132000.0
2014-12-09 10:50:00,12.74,12.75,12.69,12.69,360000.0,12.74,12.75,12.69,12.69,360000.0
2014-12-09 11:00:00,12.69,12.69,12.66,12.66,136500.0,12.69,12.69,12.66,12.66,136500.0
2014-12-09 11:10:00,12.65,12.69,12.65,12.68,109500.0,12.65,12.69,12.65,12.68,109500.0
2014-12-09 11:20:00,12.68,12.73,12.68,12.72,201000.0,12.68,12.73,12.68,12.72,201000.0
2014-12-09 11:30:00,12.72,12.75,12.72,12.74,277500.0,12.72,12.75,12.72,12.74,277500.0
2014-12-09 11:40:00,12.74,12.78,12.73,12.78,342000.0,12.74,12.78,12.73,12.78,342000.0
2014-12-09 11:50:00,12.78,12.81,12.77,12.8,171000.0,12.78,12.81,12.77,12.8,171000.0
2014-12-09 12:00:00,12.79,12.8,12.74,12.74,441000.0,12.79,12.8,12.74,12.74,441000.0
2014-12-09 12:10:00,12.74,12.76,12.73,12.75,130500.0,12.74,12.76,12.73,12.75,130500.0
2014-12-09 12:20:00,12.75,12.77,12.73,12.76,84000.0,12.75,12.77,12.73,12.76,84000.0
2014-12-09 12:30:00,12.76,12.79,12.76,12.78,100500.0,12.76,12.79,12.76,12.78,100500.0
2014-12-09 12:40:00,12.78,12.8,12.78,12.8,136500.0,12.78,12.8,12.78,12.8,136500.0
2014-12-09 12:50:00,12.8,12.84,12.8,12.84,249000.0,12.8,12.84,12.8,12.84,249000.0
2014-12-09 13:00:00,12.83,12.85,12.83,12.84,223500.0,12.83,12.85,12.83,12.84,223500.0
2014-12-09 13:10:00,12.84,12.86,12.84,12.84,132000.0,12.84,12.86,12.84,12.84,132000.0
2014-12-09 13:20:00,12.84,12.84,12.82,12.82,123000.0,12.84,12.84,12.82,12.82,123000.0
2014-12-09 13:30:00,12.82,12.85,12.82,12.84,159000.0,12.82,12.85,12.82,12.84,159000.0
2014-12-09 13:40:00,12.84,12.85,12.84,12.85,112500.0,12.84,12.85,12.84,12.85,112500.0
2014-12-09 13:50:00,12.84,12.84,12.83,12.83,112500.0,12.84,12.84,12.83,12.83,112500.0
2014-12-09 14:00:00,12.83,12.85,12.83,12.83,97500.0,12.83,12.85,12.83,12.83,97500.0
2014-12-09 14:10:00,12.83,12.83,12.78,12.79,136500.0,12.83,12.83,12.78,12.79,136500.0
2014-12-09 14:20:00,12.79,12.8,12.79,12.8,139500.0,12.79,12.8,12.79,12.8,139500.0
2014-12-09 14:30:00,12.8,12.81,12.79,12.81,144000.0,12.8,12.81,12.79,12.81,144000.0
2014-12-09 14:40:00,12.81,12.83,12.81,12.82,384000.0,12.81,12.83,12.81,12.82,384000.0
2014-12-09 14:50:00,12.82,12.82,12.8,12.8,93000.0,12.82,12.82,12.8,12.8,93000.0
2014-12-09 15:00:00,12.81,12.82,12.79,12.8,139500.0,12.81,12.82,12.79,12.8,139500.0
2014-12-09 15:10:00,12.8,12.83,12.8,12.83,211500.0,12.8,12.83,12.8,12.83,211500.0
2014-12-09 15:20:00,12.84,12.84,12.82,12.83,201000.0,12.84,12.84,12.82,12.83,201000.0
2014-12-09 15:30:00,12.84,12.84,12.82,12.83,465000.0,12.84,12.84,12.82,12.83,465000.0
2014-12-09 15:40:00,12.83,12.84,12.83,12.84,349500.0,12.83,12.84,12.83,12.84,349500.0
2014-12-09 15:50:00,12.84,12.85,12.83,12.84,670500.0,12.84,12.85,12.83,12.84,670500.0
2014-12-10 09:30:00,12.8,12.8,12.73,12.74,765000.0,12.8,12.8,12.73,12.74,765000.0
2014-12-10 09:40:00,12.74,12.82,12.73,12.79,268500.0,12.74,12.82,12.73,12.79,268500.0
2014-12-10 09:50:00,12.79,12.79,12.75,12.77,259500.0,12.79,12.79,12.75,12.77,259500.0
2014-12-10 10:00:00,12.76,12.79,12.75,12.76,192000.0,12.76,12.79,12.75,12.76,192000.0
2014-12-10 10:10:00,12.75,12.81,12.75,12.8,106500.0,12.75,12.81,12.75,12.8,106500.0
2014-12-10 10:20:00,12.8,12.81,12.79,12.8,117000.0,12.8,12.81,12.79,12.8,117000.0
2014-12-10 10:30:00,12.8,12.82,12.79,12.81,333000.0,12.8,12.82,12.79,12.81,333000.0
2014-12-10 10:40:00,12.81,12.85,12.81,12.82,258000.0,12.81,12.85,12.81,12.82,258000.0
2014-12-10 10:50:00,12.82,12.86,12.81,12.84,144000.0,12.82,12.86,12.81,12.84,144000.0
2014-12-10 11:00:00,12.84,12.84,12.82,12.82,91500.0,12.84,12.84,12.82,12.82,91500.0
2014-12-10 11:10:00,12.81,12.82,12.76,12.76,151500.0,12.81,12.82,12.76,12.76,151500.0
2014-12-10 11:20:00,12.75,12.78,12.75,12.75,120000.0,12.75,12.78,12.75,12.75,120000.0
2014-12-10 11:30:00,12.75,12.76,12.73,12.74,123000.0,12.75,12.76,12.73,12.74,123000.0
2014-12-10 11:40:00,12.74,12.77,12.74,12.77,46500.0,12.74,12.77,12.74,12.77,46500.0
2014-12-10 11:50:00,12.76,12.78,12.76,12.78,97500.0,12.76,12.78,12.76,12.78,97500.0
2014-12-10 12:00:00,12.78,12.81,12.78,12.81,159000.0,12.78,12.81,12.78,12.81,159000.0
2014-12-10 12:10:00,12.81,12.83,12.78,12.79,139500.0,12.81,12.83,12.78,12.79,139500.0
2014-12-10 12:20:00,12.79,12.8,12.78,12.78,94500.0,12.79,12.8,12.78,12.78,94500.0
2014-12-10 12:30:00,12.78,12.78,12.76,12.77,235500.0,12.78,12.78,12.76,12.77,235500.0
2014-12-10 12:40:00,12.77,12.79,12.77,12.78,132000.0,12.77,12.79,12.77,12.78,132000.0
2014-12-10 12:50:00,12.78,12.79,12.77,12.78,69000.0,12.78,12.79,12.77,12.78,69000.0
2014-12-10 13:00:00,12.78,12.79,12.78,12.79,97500.0,12.78,12.79,12.78,12.79,97500.0
2014-12-10 13:10:00,12.79,12.8,12.78,12.78,94500.0,12.79,12.8,12.78,12.78,94500.0
2014-12-10 13:20:00,12.77,12.78,12.77,12.77,81000.0,12.77,12.78,12.77,12.77,81000.0
2014-12-10 13:30:00,12.77,12.77,12.75,12.76,69000.0,12.77,12.77,12.75,12.76,69000.0
2014-12-10 13:40:00,12.76,12.76,12.72,12.72,114000.0,12.76,12.76,12.72,12.72,114000.0
2014-12-10 13:50:00,12.72,12.73,12.7,12.7,162000.0,12.72,12.73,12.7,12.7,162000.0
2014-12-10 14:00:00,12.7,12.72,12.69,12.7,138000.0,12.7,12.72,12.69,12.7,138000.0
2014-12-10 14:10:00,12.7,12.71,12.69,12.7,138000.0,12.7,12.71,12.69,12.7,138000.0
2014-12-10 14:20:00,12.7,12.7,12.68,12.69,339000.0,12.7,12.7,12.68,12.69,339000.0
2014-12-10 14:30:00,12.69,12.7,12.68,12.69,214500.0,12.69,12.7,12.68,12.69,214500.0
2014-12-10 14:40:00,12.69,12.7,12.69,12.7,175500.0,12.69,12.7,12.69,12.7,175500.0
2014-12-10 14:50:00,12.69,12.7,12.68,12.68,192000.0,12.69,12.7,12.68,12.68,192000.0
2014-12-10 15:00:00,12.68,12.72,12.68,12.72,235500.0,12.68,12.72,12.68,12.72,235500.0
2014-12-10 15:10:00,12.72,12.74,12.72,12.73,150000.0,12.72,12.74,12.72,12.73,150000.0
2014-12-10 15:20:00,12.73,12.75,12.73,12.73,124500.0,12.73,12.75,12.73,12.73,124500.0
2014-12-10 15:30:00,12.74,12.76,12.73,12.76,435000.0,12.74,12.76,12.73,12.76,435000.0
2014-12-10 15:40:00,12.75,12.76,12.69,12.69,240000.0,12.75,12.76,12.69,12.69,240000.0
2014-12-10 15:50:00,12.69,12.74,12.69,12.73,1123500.0,12.69,12.74,12.69,12.73,1123500.0
2014-12-11 09:30:00,12.75,12.81,12.72,12.81,505500.0,12.75,12.81,12.72,12.81,505500.0
2014-12-11 09:40:00,12.81,12.87,12.81,12.87,808500.0,12.81,12.87,12.81,12.87,808500.0
2014-12-11 09:50:00,12.87,12.93,12.87,12.89,288000.0,12.87,12.93,12.87,12.89,288000.0
2014-12-11 10:00:00,12.9,12.9,12.88,12.89,453000.0,12.9,12.9,12.88,12.89,453000.0
2014-12-11 10:10:00,12.89,12.91,12.88,12.9,223500.0,12.89,12.91,12.88,12.9,223500.0
2014-12-11 10:20:00,12.9,12.92,12.89,12.91,388500.0,12.9,12.92,12.89,12.91,388500.0
2014-12-11 10:30:00,12.91,12.91,12.88,12.88,354000.0,12.91,12.91,12.88,12.88,354000.0
2014-12-11 10:40:00,12.88,12.9,12.88,12.9,132000.0,12.88,12.9,12.88,12.9,132000.0
2014-12-11 10:50:00,12.9,12.91,12.89,12.9,240000.0,12.9,12.91,12.89,12.9,240000.0
2014-12-11 11:00:00,12.9,12.9,12.88,12.88,108000.0,12.9,12.9,12.88,12.88,108000.0
2014-12-11 11:10:00,12.88,12.88,12.85,12.86,115500.0,12.88,12.88,12.85,12.86,115500.0
2014-12-11 11:20:00,12.86,12.86,12.85,12.85,88500.0,12.86,12.86,12.85,12.85,88500.0
2014-12-11 11:30:00,12.85,12.87,12.85,12.86,97500.0,12.85,12.87,12.85,12.86,97500.0
2014-12-11 11:40:00,12.87,12.87,12.85,12.86,63000.0,12.87,12.87,12.85,12.86,63000.0
2014-12-11 11:50:00,12.86,12.88,12.85,12.88,112500.0,12.86,12.88,12.85,12.88,112500.0
2014-12-11 12:00:00,12.88,12.89,12.87,12.88,55500.0,12.88,12.89,12.87,12.88,55500.0
2014-12-11 12:10:00,12.88,12.88,12.87,12.87,55500.0,12.88,12.88,12.87,12.87,55500.0
2014-12-11 12:20:00,12.87,12.88,12.86,12.88,66000.0,12.87,12.88,12.86,12.88,66000.0
2014-12-11 12:30:00,12.88,12.88,12.86,12.87,49500.0,12.88,12.88,12.86,12.87,49500.0
2014-12-11 12:40:00,12.87,12.87,12.86,12.87,328500.0,12.87,12.87,12.86,12.87,328500.0
2014-12-11 12:50:00,12.87,12.88,12.85,12.86,102000.0,12.87,12.88,12.85,12.86,102000.0
2014-12-11 13:00:00,12.85,12.89,12.85,12.88,93000.0,12.85,12.89,12.85,12.88,93000.0
2014-12-11 13:10:00,12.88,12.88,12.87,12.87,97500.0,12.88,12.88,12.87,12.87,97500.0
2014-12-11 13:20:00,12.87,12.88,12.86,12.86,91500.0,12.87,12.88,12.86,12.86,91500.0
2014-12-11 13:30:00,12.86,12.87,12.85,12.86,52500.0,12.86,12.87,12.85,12.86,52500.0
2014-12-11 13:40:00,12.87,12.89,12.87,12.88,51000.0,12.87,12.89,12.87,12.88,51000.0
2014-12-11 13:50:00,12.87,12.88,12.86,12.87,100500.0,12.87,12.88,12.86,12.87,100500.0
2014-12-11 14:00:00,12.86,12.88,12.86,12.86,142500.0,12.86,12.88,12.86,12.86,142500.0
2014-12-11 14:10:00,12.86,12.86,12.84,12.84,52500.0,12.86,12.86,12.84,12.84,52500.0
2014-12-11 14:20:00,12.84,12.85,12.82,12.82,91500.0,12.84,12.85,12.82,12.82,91500.0
2014-12-11 14:30:00,12.82,12.83,12.8,12.81,108000.0,12.82,12.83,12.8,12.81,108000.0
2014-12-11 14:40:00,12.81,12.82,12.78,12.78,70500.0,12.81,12.82,12.78,12.78,70500.0
2014-12-11 14:50:00,12.78,12.8,12.78,12.78,108000.0,12.78,12.8,12.78,12.78,108000.0
2014-12-11 15:00:00,12.79,12.83,12.78,12.82,147000.0,12.79,12.83,12.78,12.82,147000.0
2014-12-11 15:10:00,12.82,12.87,12.82,12.86,196500.0,12.82,12.87,12.82,12.86,196500.0
2014-12-11 15:20:00,12.87,12.87,12.85,12.86,250500.0,12.87,12.87,12.85,12.86,250500.0
2014-12-11 15:30:00,12.86,12.87,12.84,12.84,168000.0,12.86,12.87,12.84,12.84,168000.0
2014-12-11 15:40:00,12.84,12.86,12.8,12.8,133500.0,12.84,12.86,12.8,12.8,133500.0
2014-12-11 15:50:00,12.8,12.81,12.77,12.79,430500.0,12.8,12.81,12.77,12.79,430500.0
2014-12-12 09:30:00,12.66,12.82,12.66,12.82,349500.0,12.66,12.82,12.66,12.82,349500.0
2014-12-12 09:40:00,12.8,12.86,12.8,12.84,165000.0,12.8,12.86,12.8,12.84,165000.0
2014-12-12 09:50:00,12.83,12.94,12.83,12.94,469500.0,12.83,12.94,12.83,12.94,469500.0
2014-12-12 10:00:00,12.94,12.94,12.88,12.9,286500.0,12.94,12.94,12.88,12.9,286500.0
2014-12-12 10:10:00,12.9,12.9,12.86,12.87,450000.0,12.9,12.9,12.86,12.87,450000.0
2014-12-12 10:20:00,12.87,12.87,12.84,12.86,198000.0,12.87,12.87,12.84,12.86,198000.0
2014-12-12 10:30:00,12.86,12.86,12.85,12.85,193500.0,12.86,12.86,12.85,12.85,193500.0
2014-12-12 10:40:00,12.85,12.88,12.85,12.87,186000.0,12.85,12.88,12.85,12.87,186000.0
2014-12-12 10:50:00,12.87,12.88,12.83,12.83,145500.0,12.87,12.88,12.83,12.83,145500.0
2014-12-12 11:00:00,12.84,12.87,12.83,12.85,285000.0,12.84,12.87,12.83,12.85,285000.0
2014-12-12 11:10:00,12.86,12.87,12.84,12.84,195000.0,12.86,12.87,12.84,12.84,195000.0
2014-12-12 11:20:00,12.84,12.85,12.83,12.84,147000.0,12.84,12.85,12.83,12.84,147000.0
2014-12-12 11:30:00,12.84,12.87,12.84,12.87,180000.0,12.84,12.87,12.84,12.87,180000.0
2014-12-12 11:40:00,12.88,12.88,12.86,12.87,90000.0,12.88,12.88,12.86,12.87,90000.0
2014-12-12 11:50:00,12.87,12.9,12.87,12.87,231000.0,12.87,12.9,12.87,12.87,231000.0
2014-12-12 12:00:00,12.87,12.87,12.84,12.85,145500.0,12.87,12.87,12.84,12.85,145500.0
2014-12-12 12:10:00,12.85,12.86,12.84,12.85,186000.0,12.85,12.86,12.84,12.85,186000.0
2014-12-12 12:20:00,12.85,12.85,12.85,12.85,156000.0,12.85,12.85,12.85,12.85,156000.0
2014-12-12 12:30:00,12.85,12.86,12.85,12.85,240000.0,12.85,12.86,12.85,12.85,240000.0
2014-12-12 12:40:00,12.85,12.86,12.85,12.86,124500.0,12.85,12.86,12.85,12.86,124500.0
2014-12-12 12:50:00,12.86,12.86,12.85,12.85,144000.0,12.86,12.86,12.85,12.85,144000.0
2014-12-12 13:00:00,12.85,12.87,12.84,12.87,133500.0,12.85,12.87,12.84,12.87,133500.0
2014-12-12 13:10:00,12.87,12.87,12.84,12.87,66000.0,12.87,12.87,12.84,12.87,66000.0
2014-12-12 13:20:00,12.87,12.89,12.86,12.86,102000.0,12.87,12.89,12.86,12.86,102000.0
2014-12-12 13:30:00,12.87,12.87,12.85,12.86,94500.0,12.87,12.87,12.85,12.86,94500.0
2014-12-12 13:40:00,12.86,12.86,12.85,12.85,175500.0,12.86,12.86,12.85,12.85,175500.0
2014-12-12 13:50:00,12.85,12.88,12.85,12.87,139500.0,12.85,12.88,12.85,12.87,139500.0
2014-12-12 14:00:00,12.86,12.89,12.86,12.88,115500.0,12.86,12.89,12.86,12.88,115500.0
2014-12-12 14:10:00,12.88,12.88,12.86,12.88,156000.0,12.88,12.88,12.86,12.88,156000.0
2014-12-12 14:20:00,12.87,12.88,12.85,12.86,162000.0,12.87,12.88,12.85,12.86,162000.0
2014-12-12 14:30:00,12.85,12.87,12.85,12.87,150000.0,12.85,12.87,12.85,12.87,150000.0
2014-12-12 14:40:00,12.87,12.88,12.86,12.87,81000.0,12.87,12.88,12.86,12.87,81000.0
2014-12-12 14:50:00,12.87,12.88,12.87,12.88,96000.0,12.87,12.88,12.87,12.88,96000.0
2014-12-12 15:00:00,12.89,12.9,12.88,12.88,136500.0,12.89,12.9,12.88,12.88,136500.0
2014-12-12 15:10:00,12.88,12.89,12.87,12.88,97500.0,12.88,12.89,12.87,12.88,97500.0
2014-12-12 15:20:00,12.88,12.88,12.86,12.87,88500.0,12.88,12.88,12.86,12.87,88500.0
2014-12-12 15:30:00,12.87,12.87,12.85,12.85,631500.0,12.87,12.87,12.85,12.85,631500.0
2014-12-12 15:40:00,12.85,12.86,12.83,12.84,247500.0,12.85,12.86,12.83,12.84,247500.0
2014-12-12 15:50:00,12.84,12.84,12.8,12.8,645000.0,12.84,12.84,12.8,12.8,645000.0
2014-12-15 09:30:00,12.85,12.87,12.81,12.86,145500.0,12.85,12.87,12.81,12.86,145500.0
2014-12-15 09:40:00,12.83,12.89,12.83,12.88,412500.0,12.83,12.89,12.83,12.88,412500.0
2014-12-15 09:50:00,12.88,12.92,12.88,12.9,132000.0,12.88,12.92,12.88,12.9,132000.0
2014-12-15 10:00:00,12.9,12.91,12.84,12.84,223500.0,12.9,12.91,12.84,12.84,223500.0
2014-12-15 10:10:00,12.83,12.85,12.83,12.84,120000.0,12.83,12.85,12.83,12.84,120000.0
2014-12-15 10:20:00,12.85,12.85,12.82,12.84,94500.0,12.85,12.85,12.82,12.84,94500.0
2014-12-15 10:30:00,12.85,12.85,12.8,12.8,73500.0,12.85,12.85,12.8,12.8,73500.0
2014-12-15 10:40:00,12.81,12.82,12.77,12.78,310500.0,12.81,12.82,12.77,12.78,310500.0
2014-12-15 10:50:00,12.78,12.83,12.78,12.82,82500.0,12.78,12.83,12.78,12.82,82500.0
2014-12-15 11:00:00,12.82,12.82,12.75,12.77,94500.0,12.82,12.82,12.75,12.77,94500.0
2014-12-15 11:10:00,12.78,12.78,12.73,12.73,88500.0,12.78,12.78,12.73,12.73,88500.0
2014-12-15 11:20:00,12.73,12.74,12.69,12.72,133500.0,12.73,12.74,12.69,12.72,133500.0
2014-12-15 11:30:00,12.7,12.75,12.7,12.73,169500.0,12.7,12.75,12.7,12.73,169500.0
2014-12-15 11:40:00,12.73,12.75,12.72,12.73,304500.0,12.73,12.75,12.72,12.73,304500.0
2014-12-15 11:50:00,12.73,12.74,12.69,12.69,115500.0,12.73,12.74,12.69,12.69,115500.0
2014-12-15 12:00:00,12.69,12.77,12.69,12.77,174000.0,12.69,12.77,12.69,12.77,174000.0
2014-12-15 12:10:00,12.75,12.76,12.73,12.74,148500.0,12.75,12.76,12.73,12.74,148500.0
2014-12-15 12:20:00,12.74,12.79,12.74,12.78,136500.0,12.74,12.79,12.74,12.78,136500.0
2014-12-15 12:30:00,12.79,12.8,12.76,12.79,112500.0,12.79,12.8,12.76,12.79,112500.0
2014-12-15 12:40:00,12.8,12.8,12.76,12.78,46500.0,12.8,12.8,12.76,12.78,46500.0
2014-12-15 12:50:00,12.79,12.81,12.78,12.8,205500.0,12.79,12.81,12.78,12.8,205500.0
2014-12-15 13:00:00,12.8,12.81,12.78,12.78,99000.0,12.8,12.81,12.78,12.78,99000.0
2014-12-15 13:10:00,12.78,12.78,12.74,12.75,84000.0,12.78,12.78,12.74,12.75,84000.0
2014-12-15 13:20:00,12.75,12.78,12.75,12.76,75000.0,12.75,12.78,12.75,12.76,75000.0
2014-12-15 13:30:00,12.75,12.78,12.75,12.77,73500.0,12.75,12.78,12.75,12.77,73500.0
2014-12-15 13:40:00,12.78,12.79,12.76,12.77,73500.0,12.78,12.79,12.76,12.77,73500.0
2014-12-15 13:50:00,12.76,12.78,12.76,12.78,363000.0,12.76,12.78,12.76,12.78,363000.0
2014-12-15 14:00:00,12.77,12.78,12.76,12.77,81000.0,12.77,12.78,12.76,12.77,81000.0
2014-12-15 14:10:00,12.77,12.78,12.75,12.76,211500.0,12.77,12.78,12.75,12.76,211500.0
2014-12-15 14:20:00,12.76,12.82,12.76,12.8,82500.0,12.76,12.82,12.76,12.8,82500.0
2014-12-15 14:30:00,12.8,12.82,12.79,12.81,144000.0,12.8,12.82,12.79,12.81,144000.0
2014-12-15 14:40:00,12.81,12.81,12.76,12.78,166500.0,12.81,12.81,12.76,12.78,166500.0
2014-12-15 14:50:00,12.77,12.79,12.77,12.79,132000.0,12.77,12.79,12.77,12.79,132000.0
2014-12-15 15:00:00,12.79,12.81,12.78,12.8,367500.0,12.79,12.81,12.78,12.8,367500.0
2014-12-15 15:10:00,12.8,12.8,12.78,12.79,256500.0,12.8,12.8,12.78,12.79,256500.0
2014-12-15 15:20:00,12.79,12.81,12.78,12.79,183000.0,12.79,12.81,12.78,12.79,183000.0
2014-12-15 15:30:00,12.79,12.84,12.78,12.83,244500.0,12.79,12.84,12.78,12.83,244500.0
2014-12-15 15:40:00,12.83,12.83,12.8,12.83,283500.0,12.83,12.83,12.8,12.83,283500.0
2014-12-15 15:50:00,12.83,12.85,12.8,12.82,814500.0,12.83,12.85,12.8,12.82,814500.0
2014-12-16 09:30:00,12.87,12.9,12.78,12.88,354000.0,12.87,12.9,12.78,12.88,354000.0
2014-12-16 09:40:00,12.89,12.89,12.85,12.86,180000.0,12.89,12.89,12.85,12.86,180000.0
2014-12-16 09:50:00,12.87,12.87,12.78,12.78,177000.0,12.87,12.87,12.78,12.78,177000.0
2014-12-16 10:00:00,12.79,12.81,12.75,12.75,139500.0,12.79,12.81,12.75,12.75,139500.0
2014-12-16 10:10:00,12.76,12.81,12.74,12.8,181500.0,12.76,12.81,12.74,12.8,181500.0
2014-12-16 10:20:00,12.8,12.83,12.78,12.8,142500.0,12.8,12.83,12.78,12.8,142500.0
2014-12-16 10:30:00,12.79,12.79,12.75,12.76,91500.0,12.79,12.79,12.75,12.76,91500.0
2014-12-16 10:40:00,12.75,12.78,12.73,12.77,63000.0,12.75,12.78,12.73,12.77,63000.0
2014-12-16 10:50:00,12.77,12.81,12.77,12.81,102000.0,12.77,12.81,12.77,12.81,102000.0
2014-12-16 11:00:00,12.81,12.81,12.76,12.76,57000.0,12.81,12.81,12.76,12.76,57000.0
2014-12-16 11:10:00,12.75,12.78,12.75,12.78,114000.0,12.75,12.78,12.75,12.78,114000.0
2014-12-16 11:20:00,12.79,12.83,12.78,12.82,90000.0,12.79,12.83,12.78,12.82,90000.0
2014-12-16 11:30:00,12.83,12.88,12.83,12.85,199500.0,12.83,12.88,12.83,12.85,199500.0
2014-12-16 11:40:00,12.86,12.87,12.84,12.86,141000.0,12.86,12.87,12.84,12.86,141000.0
2014-12-16 11:50:00,12.87,12.87,12.84,12.85,60000.0,12.87,12.87,12.84,12.85,60000.0
2014-12-16 12:00:00,12.86,12.87,12.83,12.84,82500.0,12.86,12.87,12.83,12.84,82500.0
2014-12-16 12:10:00,12.84,12.85,12.83,12.85,69000.0,12.84,12.85,12.83,12.85,69000.0
2014-12-16 12:20:00,12.84,12.85,12.83,12.83,48000.0,12.84,12.85,12.83,12.83,48000.0
2014-12-16 12:30:00,12.84,12.86,12.84,12.85,69000.0,12.84,12.86,12.84,12.85,69000.0
2014-12-16 12:40:00,12.85,12.85,12.8,12.8,90000.0,12.85,12.85,12.8,12.8,90000.0
2014-12-16 12:50:00,12.81,12.81,12.79,12.79,60000.0,12.81,12.81,12.79,12.79,60000.0
2014-12-16 13:00:00,12.78,12.81,12.78,12.8,171000.0,12.78,12.81,12.78,12.8,171000.0
2014-12-16 13:10:00,12.78,12.78,12.75,12.76,73500.0,12.78,12.78,12.75,12.76,73500.0
2014-12-16 13:20:00,12.76,12.77,12.75,12.76,57000.0,12.76,12.77,12.75,12.76,57000.0
2014-12-16 13:30:00,12.75,12.79,12.74,12.77,55500.0,12.75,12.79,12.74,12.77,55500.0
2014-12-16 13:40:00,12.78,12.79,12.77,12.78,42000.0,12.78,12.79,12.77,12.78,42000.0
2014-12-16 13:50:00,12.79,12.8,12.76,12.76,73500.0,12.79,12.8,12.76,12.76,73500.0
2014-12-16 14:00:00,12.76,12.78,12.76,12.78,217500.0,12.76,12.78,12.76,12.78,217500.0
2014-12-16 14:10:00,12.77,12.79,12.77,12.78,489000.0,12.77,12.79,12.77,12.78,489000.0
2014-12-16 14:20:00,12.78,12.78,12.76,12.78,231000.0,12.78,12.78,12.76,12.78,231000.0
2014-12-16 14:30:00,12.78,12.79,12.76,12.77,87000.0,12.78,12.79,12.76,12.77,87000.0
2014-12-16 14:40:00,12.77,12.78,12.76,12.76,64500.0,12.77,12.78,12.76,12.76,64500.0
2014-12-16 14:50:00,12.75,12.75,12.73,12.75,118500.0,12.75,12.75,12.73,12.75,118500.0
2014-12-16 15:00:00,12.74,12.78,12.74,12.78,309000.0,12.74,12.78,12.74,12.78,309000.0
2014-12-16 15:10:00,12.78,12.79,12.77,12.79,130500.0,12.78,12.79,12.77,12.79,130500.0
2014-12-16 15:20:00,12.79,12.79,12.76,12.77,171000.0,12.79,12.79,12.76,12.77,171000.0
2014-12-16 15:30:00,12.77,12.79,12.75,12.75,249000.0,12.77,12.79,12.75,12.75,249000.0
2014-12-16 15:40:00,12.76,12.76,12.73,12.75,358500.0,12.76,12.76,12.73,12.75,358500.0
2014-12-16 15:50:00,12.75,12.75,12.67,12.68,820500.0,12.75,12.75,12.67,12.68,820500.0
2014-12-17 09:30:00,12.69,12.73,12.65,12.66,208500.0,12.69,12.73,12.65,12.66,208500.0
2014-12-17 09:40:00,12.67,12.72,12.65,12.66,202500.0,12.67,12.72,12.65,12.66,202500.0
2014-12-17 09:50:00,12.65,12.66,12.64,12.66,124500.0,12.65,12.66,12.64,12.66,124500.0
2014-12-17 10:00:00,12.65,12.65,12.6,12.61,210000.0,12.65,12.65,12.6,12.61,210000.0
2014-12-17 10:10:00,12.61,12.62,12.6,12.62,240000.0,12.61,12.62,12.6,12.62,240000.0
2014-12-17 10:20:00,12.62,12.63,12.6,12.6,91500.0,12.62,12.63,12.6,12.6,91500.0
2014-12-17 10:30:00,12.6,12.63,12.6,12.62,165000.0,12.6,12.63,12.6,12.62,165000.0
2014-12-17 10:40:00,12.62,12.63,12.61,12.62,60000.0,12.62,12.63,12.61,12.62,60000.0
2014-12-17 10:50:00,12.62,12.62,12.59,12.59,111000.0,12.62,12.62,12.59,12.59,111000.0
2014-12-17 11:00:00,12.59,12.6,12.58,12.59,76500.0,12.59,12.6,12.58,12.59,76500.0
2014-12-17 11:10:00,12.58,12.6,12.56,12.6,162000.0,12.58,12.6,12.56,12.6,162000.0
2014-12-17 11:20:00,12.6,12.63,12.59,12.62,90000.0,12.6,12.63,12.59,12.62,90000.0
2014-12-17 11:30:00,12.63,12.66,12.61,12.66,51000.0,12.63,12.66,12.61,12.66,51000.0
2014-12-17 11:40:00,12.66,12.68,12.66,12.68,43500.0,12.66,12.68,12.66,12.68,43500.0
2014-12-17 11:50:00,12.68,12.68,12.67,12.67,85500.0,12.68,12.68,12.67,12.67,85500.0
2014-12-17 12:00:00,12.67,12.67,12.65,12.66,57000.0,12.67,12.67,12.65,12.66,57000.0
2014-12-17 12:10:00,12.65,12.65,12.62,12.63,81000.0,12.65,12.65,12.62,12.63,81000.0
2014-12-17 12:20:00,12.63,12.64,12.61,12.62,63000.0,12.63,12.64,12.61,12.62,63000.0
2014-12-17 12:30:00,12.63,12.64,12.62,12.62,108000.0,12.63,12.64,12.62,12.62,108000.0
2014-12-17 12:40:00,12.62,12.65,12.62,12.63,219000.0,12.62,12.65,12.62,12.63,219000.0
2014-12-17 12:50:00,12.63,12.65,12.63,12.64,117000.0,12.63,12.65,12.63,12.64,117000.0
2014-12-17 13:00:00,12.64,12.66,12.64,12.65,52500.0,12.64,12.66,12.64,12.65,52500.0
2014-12-17 13:10:00,12.66,12.67,12.65,12.66,46500.0,12.66,12.67,12.65,12.66,46500.0
2014-12-17 13:20:00,12.66,12.67,12.65,12.66,130500.0,12.66,12.67,12.65,12.66,130500.0
2014-12-17 13:30:00,12.66,12.68,12.66,12.67,70500.0,12.66,12.68,12.66,12.67,70500.0
2014-12-17 13:40:00,12.67,12.69,12.66,12.68,61500.0,12.67,12.69,12.66,12.68,61500.0
2014-12-17 13:50:00,12.67,12.72,12.67,12.71,82500.0,12.67,12.72,12.67,12.71,82500.0
2014-12-17 14:00:00,12.73,12.78,12.71,12.77,250500.0,12.73,12.78,12.71,12.77,250500.0
2014-12-17 14:10:00,12.76,12.78,12.75,12.78,183000.0,12.76,12.78,12.75,12.78,183000.0
2014-12-17 14:20:00,12.77,12.78,12.74,12.74,369000.0,12.77,12.78,12.74,12.74,369000.0
2014-12-17 14:30:00,12.75,12.79,12.72,12.79,115500.0,12.75,12.79,12.72,12.79,115500.0
2014-12-17 14:40:00,12.8,12.8,12.74,12.75,205500.0,12.8,12.8,12.74,12.75,205500.0
2014-12-17 14:50:00,12.75,12.78,12.75,12.76,112500.0,12.75,12.78,12.75,12.76,112500.0
2014-12-17 15:00:00,12.75,12.75,12.71,12.74,162000.0,12.75,12.75,12.71,12.74,162000.0
2014-12-17 15:10:00,12.74,12.77,12.73,12.77,108000.0,12.74,12.77,12.73,12.77,108000.0
2014-12-17 15:20:00,12.77,12.79,12.75,12.79,136500.0,12.77,12.79,12.75,12.79,136500.0
2014-12-17 15:30:00,12.79,12.8,12.77,12.8,153000.0,12.79,12.8,12.77,12.8,153000.0
2014-12-17 15:40:00,12.79,12.83,12.79,12.82,429000.0,12.79,12.83,12.79,12.82,429000.0
2014-12-17 15:50:00,12.83,12.83,12.79,12.81,481500.0,12.83,12.83,12.79,12.81,481500.0
2014-12-18 09:30:00,12.95,12.98,12.79,12.8,490500.0,12.95,12.98,12.79,12.8,490500.0
2014-12-18 09:40:00,12.79,12.8,12.74,12.76,232500.0,12.79,12.8,12.74,12.76,232500.0
2014-12-18 09:50:00,12.76,12.78,12.75,12.77,298500.0,12.76,12.78,12.75,12.77,298500.0
2014-12-18 10:00:00,12.77,12.78,12.73,12.77,180000.0,12.77,12.78,12.73,12.77,180000.0
2014-12-18 10:10:00,12.77,12.8,12.76,12.8,213000.0,12.77,12.8,12.76,12.8,213000.0
2014-12-18 10:20:00,12.8,12.81,12.78,12.79,147000.0,12.8,12.81,12.78,12.79,147000.0
2014-12-18 10:30:00,12.79,12.8,12.79,12.8,321000.0,12.79,12.8,12.79,12.8,321000.0
2014-12-18 10:40:00,12.8,12.82,12.79,12.81,175500.0,12.8,12.82,12.79,12.81,175500.0
2014-12-18 10:50:00,12.81,12.82,12.8,12.81,96000.0,12.81,12.82,12.8,12.81,96000.0
2014-12-18 11:00:00,12.81,12.81,12.77,12.77,99000.0,12.81,12.81,12.77,12.77,99000.0
2014-12-18 11:10:00,12.77,12.79,12.77,12.79,112500.0,12.77,12.79,12.77,12.79,112500.0
2014-12-18 11:20:00,12.78,12.79,12.77,12.77,147000.0,12.78,12.79,12.77,12.77,147000.0
2014-12-18 11:30:00,12.77,12.77,12.75,12.75,133500.0,12.77,12.77,12.75,12.75,133500.0
2014-12-18 11:40:00,12.75,12.77,12.75,12.77,138000.0,12.75,12.77,12.75,12.77,138000.0
2014-12-18 11:50:00,12.77,12.79,12.77,12.79,367500.0,12.77,12.79,12.77,12.79,367500.0
2014-12-18 12:00:00,12.79,12.82,12.79,12.8,244500.0,12.79,12.82,12.79,12.8,244500.0
2014-12-18 12:10:00,12.8,12.82,12.79,12.8,220500.0,12.8,12.82,12.79,12.8,220500.0
2014-12-18 12:20:00,12.79,12.83,12.77,12.81,202500.0,12.79,12.83,12.77,12.81,202500.0
2014-12-18 12:30:00,12.82,12.85,12.81,12.84,139500.0,12.82,12.85,12.81,12.84,139500.0
2014-12-18 12:40:00,12.84,12.86,12.84,12.86,162000.0,12.84,12.86,12.84,12.86,162000.0
2014-12-18 12:50:00,12.87,12.88,12.86,12.88,106500.0,12.87,12.88,12.86,12.88,106500.0
2014-12-18 13:00:00,12.88,12.89,12.86,12.86,99000.0,12.88,12.89,12.86,12.86,99000.0
2014-12-18 13:10:00,12.86,12.86,12.84,12.85,544500.0,12.86,12.86,12.84,12.85,544500.0
2014-12-18 13:20:00,12.85,12.87,12.85,12.86,135000.0,12.85,12.87,12.85,12.86,135000.0
2014-12-18 13:30:00,12.86,12.88,12.86,12.88,87000.0,12.86,12.88,12.86,12.88,87000.0
2014-12-18 13:40:00,12.88,12.88,12.87,12.87,144000.0,12.88,12.88,12.87,12.87,144000.0
2014-12-18 13:50:00,12.87,12.88,12.87,12.88,73500.0,12.87,12.88,12.87,12.88,73500.0
2014-12-18 14:00:00,12.88,12.88,12.85,12.85,75000.0,12.88,12.88,12.85,12.85,75000.0
2014-12-18 14:10:00,12.85,12.87,12.85,12.87,126000.0,12.85,12.87,12.85,12.87,126000.0
2014-12-18 14:20:00,12.87,12.88,12.87,12.87,94500.0,12.87,12.88,12.87,12.87,94500.0
2014-12-18 14:30:00,12.87,12.87,12.84,12.85,169500.0,12.87,12.87,12.84,12.85,169500.0
2014-12-18 14:40:00,12.85,12.86,12.83,12.83,121500.0,12.85,12.86,12.83,12.83,121500.0
2014-12-18 14:50:00,12.83,12.83,12.83,12.83,112500.0,12.83,12.83,12.83,12.83,112500.0
2014-12-18 15:00:00,12.83,12.84,12.82,12.84,232500.0,12.83,12.84,12.82,12.84,232500.0
2014-12-18 15:10:00,12.84,12.84,12.83,12.83,234000.0,12.84,12.84,12.83,12.83,234000.0
2014-12-18 15:20:00,12.83,12.83,12.81,12.82,243000.0,12.83,12.83,12.81,12.82,243000.0
2014-12-18 15:30:00,12.83,12.85,12.83,12.85,289500.0,12.83,12.85,12.83,12.85,289500.0
2014-12-18 15:40:00,12.85,12.85,12.83,12.83,621000.0,12.85,12.85,12.83,12.83,621000.0
2014-12-18 15:50:00,12.84,12.91,12.83,12.91,1855500.0,12.84,12.91,12.83,12.91,1855500.0
2014-12-19 09:30:00,12.89,12.97,12.88,12.9,3675000.0,12.89,12.97,12.88,12.9,3675000.0
2014-12-19 09:40:00,12.9,12.91,12.83,12.88,375000.0,12.9,12.91,12.83,12.88,375000.0
2014-12-19 09:50:00,12.88,12.91,12.87,12.9,303000.0,12.88,12.91,12.87,12.9,303000.0
2014-12-19 10:00:00,12.9,12.92,12.9,12.9,369000.0,12.9,12.92,12.9,12.9,369000.0
2014-12-19 10:10:00,12.9,12.91,12.88,12.89,277500.0,12.9,12.91,12.88,12.89,277500.0
2014-12-19 10:20:00,12.89,12.9,12.88,12.9,252000.0,12.89,12.9,12.88,12.9,252000.0
2014-12-19 10:30:00,12.9,12.9,12.86,12.87,156000.0,12.9,12.9,12.86,12.87,156000.0
2014-12-19 10:40:00,12.87,12.88,12.84,12.84,142500.0,12.87,12.88,12.84,12.84,142500.0
2014-12-19 10:50:00,12.83,12.86,12.83,12.86,238500.0,12.83,12.86,12.83,12.86,238500.0
2014-12-19 11:00:00,12.86,12.86,12.84,12.85,210000.0,12.86,12.86,12.84,12.85,210000.0
2014-12-19 11:10:00,12.85,12.86,12.85,12.85,169500.0,12.85,12.86,12.85,12.85,169500.0
2014-12-19 11:20:00,12.85,12.86,12.84,12.85,85500.0,12.85,12.86,12.84,12.85,85500.0
2014-12-19 11:30:00,12.85,12.87,12.84,12.84,114000.0,12.85,12.87,12.84,12.84,114000.0
2014-12-19 11:40:00,12.85,12.86,12.84,12.84,61500.0,12.85,12.86,12.84,12.84,61500.0
2014-12-19 11:50:00,12.84,12.84,12.83,12.83,94500.0,12.84,12.84,12.83,12.83,94500.0
2014-12-19 12:00:00,12.83,12.83,12.82,12.82,105000.0,12.83,12.83,12.82,12.82,105000.0
2014-12-19 12:10:00,12.82,12.82,12.81,12.82,100500.0,12.82,12.82,12.81,12.82,100500.0
2014-12-19 12:20:00,12.82,12.82,12.8,12.81,106500.0,12.82,12.82,12.8,12.81,106500.0
2014-12-19 12:30:00,12.8,12.82,12.8,12.81,93000.0,12.8,12.82,12.8,12.81,93000.0
2014-12-19 12:40:00,12.81,12.84,12.81,12.84,106500.0,12.81,12.84,12.81,12.84,106500.0
2014-12-19 12:50:00,12.84,12.85,12.83,12.84,105000.0,12.84,12.85,12.83,12.84,105000.0
2014-12-19 13:00:00,12.83,12.85,12.83,12.84,91500.0,12.83,12.85,12.83,12.84,91500.0
2014-12-19 13:10:00,12.84,12.84,12.84,12.84,69000.0,12.84,12.84,12.84,12.84,69000.0
2014-12-19 13:20:00,12.84,12.85,12.83,12.84,124500.0,12.84,12.85,12.83,12.84,124500.0
2014-12-19 13:30:00,12.84,12.84,12.83,12.83,439500.0,12.84,12.84,12.83,12.83,439500.0
2014-12-19 13:40:00,12.83,12.85,12.83,12.85,109500.0,12.83,12.85,12.83,12.85,109500.0
2014-12-19 13:50:00,12.84,12.85,12.83,12.84,97500.0,12.84,12.85,12.83,12.84,97500.0
2014-12-19 14:00:00,12.83,12.84,12.82,12.83,204000.0,12.83,12.84,12.82,12.83,204000.0
2014-12-19 14:10:00,12.83,12.84,12.83,12.83,90000.0,12.83,12.84,12.83,12.83,90000.0
2014-12-19 14:20:00,12.83,12.83,12.83,12.83,102000.0,12.83,12.83,12.83,12.83,102000.0
2014-12-19 14:30:00,12.83,12.83,12.82,12.82,129000.0,12.83,12.83,12.82,12.82,129000.0
2014-12-19 14:40:00,12.82,12.84,12.82,12.83,130500.0,12.82,12.84,12.82,12.83,130500.0
2014-12-19 14:50:00,12.84,12.84,12.83,12.83,283500.0,12.84,12.84,12.83,12.83,283500.0
2014-12-19 15:00:00,12.84,12.84,12.83,12.83,346500.0,12.84,12.84,12.83,12.83,346500.0
2014-12-19 15:10:00,12.83,12.84,12.82,12.83,195000.0,12.83,12.84,12.82,12.83,195000.0
2014-12-19 15:20:00,12.83,12.84,12.83,12.84,216000.0,12.83,12.84,12.83,12.84,216000.0
2014-12-19 15:30:00,12.84,12.85,12.83,12.84,411000.0,12.84,12.85,12.83,12.84,411000.0
2014-12-19 15:40:00,12.84,12.84,12.83,12.83,333000.0,12.84,12.84,12.83,12.83,333000.0
2014-12-19 15:50:00,12.84,12.89,12.83,12.87,2830500.0,12.84,12.89,12.83,12.87,2830500.0
2014-12-22 09:30:00,12.86,12.93,12.8,12.91,517500.0,12.86,12.93,12.8,12.91,517500.0
2014-12-22 09:40:00,12.9,12.91,12.89,12.91,144000.0,12.9,12.91,12.89,12.91,144000.0
2014-12-22 09:50:00,12.91,12.91,12.87,12.91,190500.0,12.91,12.91,12.87,12.91,190500.0
2014-12-22 10:00:00,12.92,12.93,12.87,12.87,136500.0,12.92,12.93,12.87,12.87,136500.0
2014-12-22 10:10:00,12.88,12.91,12.87,12.9,204000.0,12.88,12.91,12.87,12.9,204000.0
2014-12-22 10:20:00,12.9,12.97,12.9,12.97,150000.0,12.9,12.97,12.9,12.97,150000.0
2014-12-22 10:30:00,12.97,12.97,12.95,12.95,141000.0,12.97,12.97,12.95,12.95,141000.0
2014-12-22 10:40:00,12.96,12.97,12.95,12.97,79500.0,12.96,12.97,12.95,12.97,79500.0
2014-12-22 10:50:00,12.97,12.97,12.94,12.94,52500.0,12.97,12.97,12.94,12.94,52500.0
2014-12-22 11:00:00,12.93,12.93,12.92,12.93,297000.0,12.93,12.93,12.92,12.93,297000.0
2014-12-22 11:10:00,12.94,12.95,12.93,12.94,51000.0,12.94,12.95,12.93,12.94,51000.0
2014-12-22 11:20:00,12.94,12.98,12.94,12.98,85500.0,12.94,12.98,12.94,12.98,85500.0
2014-12-22 11:30:00,12.98,12.99,12.97,12.98,79500.0,12.98,12.99,12.97,12.98,79500.0
2014-12-22 11:40:00,12.98,12.98,12.96,12.97,46500.0,12.98,12.98,12.96,12.97,46500.0
2014-12-22 11:50:00,12.97,12.97,12.96,12.96,54000.0,12.97,12.97,12.96,12.96,54000.0
2014-12-22 12:00:00,12.96,12.97,12.95,12.96,106500.0,12.96,12.97,12.95,12.96,106500.0
2014-12-22 12:10:00,12.96,12.97,12.95,12.97,60000.0,12.96,12.97,12.95,12.97,60000.0
2014-12-22 12:20:00,12.97,12.98,12.96,12.96,31500.0,12.97,12.98,12.96,12.96,31500.0
2014-12-22 12:30:00,12.96,12.97,12.96,12.96,30000.0,12.96,12.97,12.96,12.96,30000.0
2014-12-22 12:40:00,12.96,12.97,12.96,12.97,51000.0,12.96,12.97,12.96,12.97,51000.0
2014-12-22 12:50:00,12.98,12.98,12.97,12.97,66000.0,12.98,12.98,12.97,12.97,66000.0
2014-12-22 13:00:00,12.98,12.99,12.98,12.99,85500.0,12.98,12.99,12.98,12.99,85500.0
2014-12-22 13:10:00,12.99,13.01,12.99,13.01,129000.0,12.99,13.01,12.99,13.01,129000.0
2014-12-22 13:20:00,13.0,13.01,12.99,13.01,85500.0,13.0,13.01,12.99,13.01,85500.0
2014-12-22 13:30:00,13.01,13.02,13.01,13.02,25500.0,13.01,13.02,13.01,13.02,25500.0
2014-12-22 13:40:00,13.01,13.01,13.0,13.0,63000.0,13.01,13.01,13.0,13.0,63000.0
2014-12-22 13:50:00,13.0,13.0,13.0,13.0,69000.0,13.0,13.0,13.0,13.0,69000.0
2014-12-22 14:00:00,12.99,12.99,12.98,12.99,43500.0,12.99,12.99,12.98,12.99,43500.0
2014-12-22 14:10:00,12.98,12.98,12.97,12.97,46500.0,12.98,12.98,12.97,12.97,46500.0
2014-12-22 14:20:00,12.97,12.98,12.96,12.96,43500.0,12.97,12.98,12.96,12.96,43500.0
2014-12-22 14:30:00,12.96,12.97,12.96,12.96,76500.0,12.96,12.97,12.96,12.96,76500.0
2014-12-22 14:40:00,12.97,12.98,12.97,12.97,196500.0,12.97,12.98,12.97,12.97,196500.0
2014-12-22 14:50:00,12.97,12.99,12.97,12.97,93000.0,12.97,12.99,12.97,12.97,93000.0
2014-12-22 15:00:00,12.97,12.98,12.96,12.97,189000.0,12.97,12.98,12.96,12.97,189000.0
2014-12-22 15:10:00,12.97,12.99,12.97,12.98,117000.0,12.97,12.99,12.97,12.98,117000.0
2014-12-22 15:20:00,12.98,12.99,12.98,12.99,136500.0,12.98,12.99,12.98,12.99,136500.0
2014-12-22 15:30:00,12.99,13.0,12.98,12.99,114000.0,12.99,13.0,12.98,12.99,114000.0
2014-12-22 15:40:00,12.98,12.99,12.97,12.98,145500.0,12.98,12.99,12.97,12.98,145500.0
2014-12-22 15:50:00,12.98,13.0,12.98,13.0,400500.0,12.98,13.0,12.98,13.0,400500.0
2014-12-23 09:30:00,13.07,13.1,13.05,13.06,312000.0,13.07,13.1,13.05,13.06,312000.0
2014-12-23 09:40:00,13.05,13.09,13.05,13.08,61500.0,13.05,13.09,13.05,13.08,61500.0
2014-12-23 09:50:00,13.09,13.1,13.08,13.1,127500.0,13.09,13.1,13.08,13.1,127500.0
2014-12-23 10:00:00,13.1,13.12,13.1,13.11,118500.0,13.1,13.12,13.1,13.11,118500.0
2014-12-23 10:10:00,13.11,13.11,13.09,13.1,115500.0,13.11,13.11,13.09,13.1,115500.0
2014-12-23 10:20:00,13.09,13.1,13.08,13.09,76500.0,13.09,13.1,13.08,13.09,76500.0
2014-12-23 10:30:00,13.09,13.09,13.05,13.06,189000.0,13.09,13.09,13.05,13.06,189000.0
2014-12-23 10:40:00,13.06,13.07,13.05,13.06,105000.0,13.06,13.07,13.05,13.06,105000.0
2014-12-23 10:50:00,13.06,13.08,13.06,13.07,153000.0,13.06,13.08,13.06,13.07,153000.0
2014-12-23 11:00:00,13.07,13.08,13.06,13.06,144000.0,13.07,13.08,13.06,13.06,144000.0
2014-12-23 11:10:00,13.06,13.07,13.06,13.07,117000.0,13.06,13.07,13.06,13.07,117000.0
2014-12-23 11:20:00,13.07,13.07,13.04,13.05,103500.0,13.07,13.07,13.04,13.05,103500.0
2014-12-23 11:30:00,13.05,13.07,13.04,13.05,67500.0,13.05,13.07,13.04,13.05,67500.0
2014-12-23 11:40:00,13.05,13.05,13.03,13.04,358500.0,13.05,13.05,13.03,13.04,358500.0
2014-12-23 11:50:00,13.04,13.04,13.04,13.04,66000.0,13.04,13.04,13.04,13.04,66000.0
2014-12-23 12:00:00,13.03,13.03,13.02,13.02,153000.0,13.03,13.03,13.02,13.02,153000.0
2014-12-23 12:10:00,13.02,13.04,13.02,13.03,63000.0,13.02,13.04,13.02,13.03,63000.0
2014-12-23 12:20:00,13.03,13.04,13.02,13.02,81000.0,13.03,13.04,13.02,13.02,81000.0
2014-12-23 12:30:00,13.02,13.03,13.01,13.03,166500.0,13.02,13.03,13.01,13.03,166500.0
2014-12-23 12:40:00,13.03,13.04,13.02,13.04,102000.0,13.03,13.04,13.02,13.04,102000.0
2014-12-23 12:50:00,13.04,13.04,13.02,13.02,100500.0,13.04,13.04,13.02,13.02,100500.0
2014-12-23 13:00:00,13.02,13.02,13.01,13.01,172500.0,13.02,13.02,13.01,13.01,172500.0
2014-12-23 13:10:00,13.01,13.01,13.0,13.01,106500.0,13.01,13.01,13.0,13.01,106500.0
2014-12-23 13:20:00,13.01,13.01,13.0,13.01,78000.0,13.01,13.01,13.0,13.01,78000.0
2014-12-23 13:30:00,13.01,13.03,13.01,13.02,384000.0,13.01,13.03,13.01,13.02,384000.0
2014-12-23 13:40:00,13.02,13.04,13.01,13.04,145500.0,13.02,13.04,13.01,13.04,145500.0
2014-12-23 13:50:00,13.04,13.05,13.02,13.02,265500.0,13.04,13.05,13.02,13.02,265500.0
2014-12-23 14:00:00,13.02,13.02,12.99,13.0,246000.0,13.02,13.02,12.99,13.0,246000.0
2014-12-23 14:10:00,13.0,13.0,13.0,13.0,120000.0,13.0,13.0,13.0,13.0,120000.0
2014-12-23 14:20:00,13.0,13.0,12.99,13.0,109500.0,13.0,13.0,12.99,13.0,109500.0
2014-12-23 14:30:00,13.0,13.0,12.99,13.0,88500.0,13.0,13.0,12.99,13.0,88500.0
2014-12-23 14:40:00,13.0,13.01,12.99,13.0,75000.0,13.0,13.01,12.99,13.0,75000.0
2014-12-23 14:50:00,13.0,13.01,12.99,13.0,91500.0,13.0,13.01,12.99,13.0,91500.0
2014-12-23 15:00:00,13.0,13.01,13.0,13.01,313500.0,13.0,13.01,13.0,13.01,313500.0
2014-12-23 15:10:00,13.01,13.02,13.0,13.01,64500.0,13.01,13.02,13.0,13.01,64500.0
2014-12-23 15:20:00,13.01,13.01,12.99,13.0,97500.0,13.01,13.01,12.99,13.0,97500.0
2014-12-23 15:30:00,13.01,13.02,12.99,13.01,175500.0,13.01,13.02,12.99,13.01,175500.0
2014-12-23 15:40:00,13.01,13.02,13.01,13.02,514500.0,13.01,13.02,13.01,13.02,514500.0
2014-12-23 15:50:00,13.02,13.02,13.0,13.0,478500.0,13.02,13.02,13.0,13.0,478500.0
2014-12-24 09:30:00,13.06,13.07,13.03,13.07,190500.0,13.06,13.07,13.03,13.07,190500.0
2014-12-24 09:40:00,13.06,13.08,13.03,13.07,144000.0,13.06,13.08,13.03,13.07,144000.0
2014-12-24 09:50:00,13.06,13.08,13.02,13.02,190500.0,13.06,13.08,13.02,13.02,190500.0
2014-12-24 10:00:00,13.02,13.02,12.97,12.98,81000.0,13.02,13.02,12.97,12.98,81000.0
2014-12-24 10:10:00,12.98,13.0,12.98,12.98,225000.0,12.98,13.0,12.98,12.98,225000.0
2014-12-24 10:20:00,12.98,13.0,12.98,12.99,72000.0,12.98,13.0,12.98,12.99,72000.0
2014-12-24 10:30:00,12.99,13.0,12.98,12.98,93000.0,12.99,13.0,12.98,12.98,93000.0
2014-12-24 10:40:00,12.98,13.0,12.97,12.98,90000.0,12.98,13.0,12.97,12.98,90000.0
2014-12-24 10:50:00,12.98,12.99,12.97,12.97,399000.0,12.98,12.99,12.97,12.97,399000.0
2014-12-24 11:00:00,12.97,13.0,12.97,12.97,99000.0,12.97,13.0,12.97,12.97,99000.0
2014-12-24 11:10:00,12.97,12.99,12.97,12.99,57000.0,12.97,12.99,12.97,12.99,57000.0
2014-12-24 11:20:00,12.98,12.99,12.98,12.98,55500.0,12.98,12.99,12.98,12.98,55500.0
2014-12-24 11:30:00,12.98,12.98,12.97,12.97,37500.0,12.98,12.98,12.97,12.97,37500.0
2014-12-24 11:40:00,12.98,12.98,12.97,12.98,28500.0,12.98,12.98,12.97,12.98,28500.0
2014-12-24 11:50:00,12.98,12.99,12.98,12.98,115500.0,12.98,12.99,12.98,12.98,115500.0
2014-12-24 12:00:00,12.98,12.98,12.97,12.97,121500.0,12.98,12.98,12.97,12.97,121500.0
2014-12-24 12:10:00,12.97,12.97,12.97,12.97,75000.0,12.97,12.97,12.97,12.97,75000.0
2014-12-24 12:20:00,12.97,12.97,12.96,12.96,52500.0,12.97,12.97,12.96,12.96,52500.0
2014-12-24 12:30:00,12.96,12.96,12.95,12.95,31500.0,12.96,12.96,12.95,12.95,31500.0
2014-12-24 12:40:00,12.95,12.95,12.94,12.94,63000.0,12.95,12.95,12.94,12.94,63000.0
2014-12-24 12:50:00,12.94,12.95,12.93,12.93,265500.0,12.94,12.95,12.93,12.93,265500.0
2014-12-26 09:30:00,12.93,13.06,12.91,13.05,202500.0,12.93,13.06,12.91,13.05,202500.0
2014-12-26 09:40:00,13.03,13.05,13.02,13.03,102000.0,13.03,13.05,13.02,13.03,102000.0
2014-12-26 09:50:00,13.03,13.04,13.0,13.0,54000.0,13.03,13.04,13.0,13.0,54000.0
2014-12-26 10:00:00,13.01,13.03,13.01,13.02,40500.0,13.01,13.03,13.01,13.02,40500.0
2014-12-26 10:10:00,13.02,13.02,12.99,12.99,34500.0,13.02,13.02,12.99,12.99,34500.0
2014-12-26 10:20:00,12.99,12.99,12.94,12.94,103500.0,12.99,12.99,12.94,12.94,103500.0
2014-12-26 10:30:00,12.95,12.95,12.94,12.94,42000.0,12.95,12.95,12.94,12.94,42000.0
2014-12-26 10:40:00,12.94,12.95,12.93,12.93,48000.0,12.94,12.95,12.93,12.93,48000.0
2014-12-26 10:50:00,12.93,12.94,12.93,12.94,55500.0,12.93,12.94,12.93,12.94,55500.0
2014-12-26 11:00:00,12.93,12.94,12.91,12.91,81000.0,12.93,12.94,12.91,12.91,81000.0
2014-12-26 11:10:00,12.91,12.92,12.9,12.91,55500.0,12.91,12.92,12.9,12.91,55500.0
2014-12-26 11:20:00,12.92,12.92,12.91,12.92,96000.0,12.92,12.92,12.91,12.92,96000.0
2014-12-26 11:30:00,12.92,12.92,12.91,12.92,28500.0,12.92,12.92,12.91,12.92,28500.0
2014-12-26 11:40:00,12.92,12.93,12.9,12.91,51000.0,12.92,12.93,12.9,12.91,51000.0
2014-12-26 11:50:00,12.91,12.93,12.91,12.92,21000.0,12.91,12.93,12.91,12.92,21000.0
2014-12-26 12:00:00,12.91,12.93,12.91,12.93,9000.0,12.91,12.93,12.91,12.93,9000.0
2014-12-26 12:10:00,12.93,12.93,12.92,12.92,39000.0,12.93,12.93,12.92,12.92,39000.0
2014-12-26 12:20:00,12.92,12.94,12.92,12.93,21000.0,12.92,12.94,12.92,12.93,21000.0
2014-12-26 12:30:00,12.94,12.96,12.93,12.95,43500.0,12.94,12.96,12.93,12.95,43500.0
2014-12-26 12:40:00,12.95,12.95,12.95,12.95,27000.0,12.95,12.95,12.95,12.95,27000.0
2014-12-26 12:50:00,12.95,12.95,12.95,12.95,40500.0,12.95,12.95,12.95,12.95,40500.0
2014-12-26 13:00:00,12.96,12.96,12.94,12.94,96000.0,12.96,12.96,12.94,12.94,96000.0
2014-12-26 13:10:00,12.95,12.96,12.95,12.96,25500.0,12.95,12.96,12.95,12.96,25500.0
2014-12-26 13:20:00,12.96,12.97,12.96,12.97,27000.0,12.96,12.97,12.96,12.97,27000.0
2014-12-26 13:30:00,12.97,12.97,12.96,12.96,90000.0,12.97,12.97,12.96,12.96,90000.0
2014-12-26 13:40:00,12.96,12.97,12.96,12.97,9000.0,12.96,12.97,12.96,12.97,9000.0
2014-12-26 13:50:00,12.97,13.0,12.97,12.99,229500.0,12.97,13.0,12.97,12.99,229500.0
2014-12-26 14:00:00,13.0,13.0,12.99,13.0,18000.0,13.0,13.0,12.99,13.0,18000.0
2014-12-26 14:10:00,13.0,13.0,13.0,13.0,13500.0,13.0,13.0,13.0,13.0,13500.0
2014-12-26 14:20:00,13.0,13.0,12.98,12.98,106500.0,13.0,13.0,12.98,12.98,106500.0
2014-12-26 14:30:00,12.98,12.98,12.97,12.97,51000.0,12.98,12.98,12.97,12.97,51000.0
2014-12-26 14:40:00,12.97,12.97,12.96,12.96,7500.0,12.97,12.97,12.96,12.96,7500.0
2014-12-26 14:50:00,12.96,12.96,12.95,12.95,34500.0,12.96,12.96,12.95,12.95,34500.0
2014-12-26 15:00:00,12.95,12.95,12.93,12.93,66000.0,12.95,12.95,12.93,12.93,66000.0
2014-12-26 15:10:00,12.93,12.94,12.92,12.93,72000.0,12.93,12.94,12.92,12.93,72000.0
2014-12-26 15:20:00,12.93,12.94,12.93,12.93,63000.0,12.93,12.94,12.93,12.93,63000.0
2014-12-26 15:30:00,12.93,12.93,12.93,12.93,72000.0,12.93,12.93,12.93,12.93,72000.0
2014-12-26 15:40:00,12.93,12.94,12.93,12.94,103500.0,12.93,12.94,12.93,12.94,103500.0
2014-12-26 15:50:00,12.93,12.94,12.93,12.94,297000.0,12.93,12.94,12.93,12.94,297000.0
2014-12-29 09:30:00,12.93,12.99,12.86,12.95,246000.0,12.93,12.99,12.86,12.95,246000.0
2014-12-29 09:40:00,12.95,13.02,12.95,13.01,148500.0,12.95,13.02,12.95,13.01,148500.0
2014-12-29 09:50:00,13.01,13.01,12.98,12.99,202500.0,13.01,13.01,12.98,12.99,202500.0
2014-12-29 10:00:00,12.99,12.99,12.96,12.99,183000.0,12.99,12.99,12.96,12.99,183000.0
2014-12-29 10:10:00,12.98,12.98,12.95,12.97,121500.0,12.98,12.98,12.95,12.97,121500.0
2014-12-29 10:20:00,12.97,12.99,12.97,12.98,54000.0,12.97,12.99,12.97,12.98,54000.0
2014-12-29 10:30:00,12.99,13.0,12.98,12.98,60000.0,12.99,13.0,12.98,12.98,60000.0
2014-12-29 10:40:00,12.98,12.98,12.96,12.97,34500.0,12.98,12.98,12.96,12.97,34500.0
2014-12-29 10:50:00,12.97,12.99,12.97,12.99,76500.0,12.97,12.99,12.97,12.99,76500.0
2014-12-29 11:00:00,12.99,12.99,12.97,12.97,60000.0,12.99,12.99,12.97,12.97,60000.0
2014-12-29 11:10:00,12.97,12.98,12.94,12.94,127500.0,12.97,12.98,12.94,12.94,127500.0
2014-12-29 11:20:00,12.93,12.94,12.91,12.91,118500.0,12.93,12.94,12.91,12.91,118500.0
2014-12-29 11:30:00,12.92,12.94,12.91,12.91,193500.0,12.92,12.94,12.91,12.91,193500.0
2014-12-29 11:40:00,12.91,12.92,12.9,12.91,57000.0,12.91,12.92,12.9,12.91,57000.0
2014-12-29 11:50:00,12.91,12.93,12.91,12.93,72000.0,12.91,12.93,12.91,12.93,72000.0
2014-12-29 12:00:00,12.93,12.94,12.93,12.94,142500.0,12.93,12.94,12.93,12.94,142500.0
2014-12-29 12:10:00,12.94,12.94,12.93,12.93,61500.0,12.94,12.94,12.93,12.93,61500.0
2014-12-29 12:20:00,12.93,12.94,12.92,12.93,64500.0,12.93,12.94,12.92,12.93,64500.0
2014-12-29 12:30:00,12.93,12.94,12.92,12.93,120000.0,12.93,12.94,12.92,12.93,120000.0
2014-12-29 12:40:00,12.93,12.93,12.92,12.93,183000.0,12.93,12.93,12.92,12.93,183000.0
2014-12-29 12:50:00,12.93,12.95,12.93,12.95,105000.0,12.93,12.95,12.93,12.95,105000.0
2014-12-29 13:00:00,12.95,12.97,12.95,12.97,54000.0,12.95,12.97,12.95,12.97,54000.0
2014-12-29 13:10:00,12.97,12.99,12.96,12.99,172500.0,12.97,12.99,12.96,12.99,172500.0
2014-12-29 13:20:00,12.99,13.0,12.99,13.0,46500.0,12.99,13.0,12.99,13.0,46500.0
2014-12-29 13:30:00,13.0,13.0,12.99,13.0,84000.0,13.0,13.0,12.99,13.0,84000.0
2014-12-29 13:40:00,13.0,13.0,12.99,13.0,61500.0,13.0,13.0,12.99,13.0,61500.0
2014-12-29 13:50:00,13.0,13.01,13.0,13.01,75000.0,13.0,13.01,13.0,13.01,75000.0
2014-12-29 14:00:00,13.01,13.01,13.0,13.0,51000.0,13.01,13.01,13.0,13.0,51000.0
2014-12-29 14:10:00,13.0,13.0,12.99,12.99,169500.0,13.0,13.0,12.99,12.99,169500.0
2014-12-29 14:20:00,12.99,13.0,12.99,13.0,93000.0,12.99,13.0,12.99,13.0,93000.0
2014-12-29 14:30:00,13.0,13.0,12.99,12.99,51000.0,13.0,13.0,12.99,12.99,51000.0
2014-12-29 14:40:00,12.99,13.0,12.99,13.0,67500.0,12.99,13.0,12.99,13.0,67500.0
2014-12-29 14:50:00,13.0,13.01,13.0,13.01,67500.0,13.0,13.01,13.0,13.01,67500.0
2014-12-29 15:00:00,13.01,13.02,13.01,13.01,96000.0,13.01,13.02,13.01,13.01,96000.0
2014-12-29 15:10:00,13.01,13.03,13.0,13.03,91500.0,13.01,13.03,13.0,13.03,91500.0
2014-12-29 15:20:00,13.02,13.03,13.02,13.02,109500.0,13.02,13.03,13.02,13.02,109500.0
2014-12-29 15:30:00,13.01,13.02,13.01,13.02,126000.0,13.01,13.02,13.01,13.02,126000.0
2014-12-29 15:40:00,13.02,13.04,13.02,13.04,246000.0,13.02,13.04,13.02,13.04,246000.0
2014-12-29 15:50:00,13.04,13.04,13.03,13.03,487500.0,13.04,13.04,13.03,13.03,487500.0
2014-12-30 09:30:00,12.98,13.04,12.98,13.03,136500.0,12.98,13.04,12.98,13.03,136500.0
2014-12-30 09:40:00,13.03,13.05,12.99,12.99,60000.0,13.03,13.05,12.99,12.99,60000.0
2014-12-30 09:50:00,12.99,13.0,12.95,12.98,94500.0,12.99,13.0,12.95,12.98,94500.0
2014-12-30 10:00:00,12.96,13.04,12.96,13.01,70500.0,12.96,13.04,12.96,13.01,70500.0
2014-12-30 10:10:00,13.03,13.03,12.99,12.99,37500.0,13.03,13.03,12.99,12.99,37500.0
2014-12-30 10:20:00,12.99,13.01,12.97,13.0,72000.0,12.99,13.01,12.97,13.0,72000.0
2014-12-30 10:30:00,13.0,13.01,12.99,13.0,46500.0,13.0,13.01,12.99,13.0,46500.0
2014-12-30 10:40:00,13.0,13.02,13.0,13.02,31500.0,13.0,13.02,13.0,13.02,31500.0
2014-12-30 10:50:00,13.03,13.03,13.0,13.0,70500.0,13.03,13.03,13.0,13.0,70500.0
2014-12-30 11:00:00,13.0,13.01,12.99,13.0,49500.0,13.0,13.01,12.99,13.0,49500.0
2014-12-30 11:10:00,13.0,13.0,12.99,13.0,40500.0,13.0,13.0,12.99,13.0,40500.0
2014-12-30 11:20:00,13.01,13.01,13.0,13.01,196500.0,13.01,13.01,13.0,13.01,196500.0
2014-12-30 11:30:00,13.01,13.01,12.98,12.99,39000.0,13.01,13.01,12.98,12.99,39000.0
2014-12-30 11:40:00,12.98,12.99,12.97,12.98,46500.0,12.98,12.99,12.97,12.98,46500.0
2014-12-30 11:50:00,12.98,12.98,12.96,12.97,36000.0,12.98,12.98,12.96,12.97,36000.0
2014-12-30 12:00:00,12.97,12.98,12.96,12.96,33000.0,12.97,12.98,12.96,12.96,33000.0
2014-12-30 12:10:00,12.96,12.97,12.95,12.95,52500.0,12.96,12.97,12.95,12.95,52500.0
2014-12-30 12:20:00,12.95,12.96,12.95,12.95,42000.0,12.95,12.96,12.95,12.95,42000.0
2014-12-30 12:30:00,12.96,12.96,12.95,12.96,25500.0,12.96,12.96,12.95,12.96,25500.0
2014-12-30 12:40:00,12.96,12.96,12.95,12.96,19500.0,12.96,12.96,12.95,12.96,19500.0
2014-12-30 12:50:00,12.96,12.96,12.95,12.96,36000.0,12.96,12.96,12.95,12.96,36000.0
2014-12-30 13:00:00,12.96,12.96,12.95,12.96,25500.0,12.96,12.96,12.95,12.96,25500.0
2014-12-30 13:10:00,12.96,12.97,12.95,12.96,51000.0,12.96,12.97,12.95,12.96,51000.0
2014-12-30 13:20:00,12.96,12.96,12.95,12.96,129000.0,12.96,12.96,12.95,12.96,129000.0
2014-12-30 13:30:00,12.96,12.96,12.95,12.95,27000.0,12.96,12.96,12.95,12.95,27000.0
2014-12-30 13:40:00,12.95,12.95,12.92,12.94,45000.0,12.95,12.95,12.92,12.94,45000.0
2014-12-30 13:50:00,12.93,12.94,12.93,12.94,30000.0,12.93,12.94,12.93,12.94,30000.0
2014-12-30 14:00:00,12.93,12.94,12.93,12.94,168000.0,12.93,12.94,12.93,12.94,168000.0
2014-12-30 14:10:00,12.95,12.96,12.94,12.96,127500.0,12.95,12.96,12.94,12.96,127500.0
2014-12-30 14:20:00,12.97,12.97,12.96,12.96,16500.0,12.97,12.97,12.96,12.96,16500.0
2014-12-30 14:30:00,12.97,12.98,12.96,12.98,22500.0,12.97,12.98,12.96,12.98,22500.0
2014-12-30 14:40:00,12.99,13.0,12.99,13.0,66000.0,12.99,13.0,12.99,13.0,66000.0
2014-12-30 14:50:00,13.0,13.0,12.99,12.99,33000.0,13.0,13.0,12.99,12.99,33000.0
2014-12-30 15:00:00,12.99,12.99,12.97,12.98,61500.0,12.99,12.99,12.97,12.98,61500.0
2014-12-30 15:10:00,12.98,12.98,12.96,12.96,64500.0,12.98,12.98,12.96,12.96,64500.0
2014-12-30 15:20:00,12.96,12.98,12.96,12.97,67500.0,12.96,12.98,12.96,12.97,67500.0
2014-12-30 15:30:00,12.97,12.98,12.96,12.98,268500.0,12.97,12.98,12.96,12.98,268500.0
2014-12-30 15:40:00,12.98,12.98,12.96,12.96,232500.0,12.98,12.98,12.96,12.96,232500.0
2014-12-30 15:50:00,12.96,12.96,12.94,12.94,465000.0,12.96,12.96,12.94,12.94,465000.0
2014-12-31 09:30:00,13.0,13.07,12.94,12.97,184500.0,13.0,13.07,12.94,12.97,184500.0
2014-12-31 09:40:00,12.97,13.05,12.97,12.99,150000.0,12.97,13.05,12.97,12.99,150000.0
2014-12-31 09:50:00,13.0,13.05,12.99,13.02,123000.0,13.0,13.05,12.99,13.02,123000.0
2014-12-31 10:00:00,13.03,13.04,13.01,13.02,88500.0,13.03,13.04,13.01,13.02,88500.0
2014-12-31 10:10:00,13.01,13.04,13.01,13.03,66000.0,13.01,13.04,13.01,13.03,66000.0
2014-12-31 10:20:00,13.02,13.02,13.01,13.02,58500.0,13.02,13.02,13.01,13.02,58500.0
2014-12-31 10:30:00,13.01,13.04,13.0,13.02,144000.0,13.01,13.04,13.0,13.02,144000.0
2014-12-31 10:40:00,13.02,13.02,13.0,13.0,67500.0,13.02,13.02,13.0,13.0,67500.0
2014-12-31 10:50:00,13.01,13.05,13.01,13.05,73500.0,13.01,13.05,13.01,13.05,73500.0
2014-12-31 11:00:00,13.04,13.05,13.03,13.03,82500.0,13.04,13.05,13.03,13.03,82500.0
2014-12-31 11:10:00,13.03,13.04,13.02,13.03,90000.0,13.03,13.04,13.02,13.03,90000.0
2014-12-31 11:20:00,13.03,13.03,13.02,13.02,64500.0,13.03,13.03,13.02,13.02,64500.0
2014-12-31 11:30:00,13.02,13.06,13.02,13.05,90000.0,13.02,13.06,13.02,13.05,90000.0
2014-12-31 11:40:00,13.05,13.05,13.05,13.05,228000.0,13.05,13.05,13.05,13.05,228000.0
2014-12-31 11:50:00,13.04,13.05,13.04,13.05,55500.0,13.04,13.05,13.04,13.05,55500.0
2014-12-31 12:00:00,13.05,13.05,13.01,13.02,90000.0,13.05,13.05,13.01,13.02,90000.0
2014-12-31 12:10:00,13.02,13.03,13.01,13.02,42000.0,13.02,13.03,13.01,13.02,42000.0
2014-12-31 12:20:00,13.02,13.02,12.99,12.99,48000.0,13.02,13.02,12.99,12.99,48000.0
2014-12-31 12:30:00,12.99,13.01,12.98,12.99,66000.0,12.99,13.01,12.98,12.99,66000.0
2014-12-31 12:40:00,12.99,13.01,12.99,13.0,40500.0,12.99,13.01,12.99,13.0,40500.0
2014-12-31 12:50:00,12.99,13.0,12.99,13.0,37500.0,12.99,13.0,12.99,13.0,37500.0
2014-12-31 13:00:00,12.99,13.02,12.99,13.0,48000.0,12.99,13.02,12.99,13.0,48000.0
2014-12-31 13:10:00,12.99,12.99,12.97,12.98,31500.0,12.99,12.99,12.97,12.98,31500.0
2014-12-31 13:20:00,12.97,13.0,12.96,12.96,52500.0,12.97,13.0,12.96,12.96,52500.0
2014-12-31 13:30:00,12.96,12.96,12.94,12.94,21000.0,12.96,12.96,12.94,12.94,21000.0
2014-12-31 13:40:00,12.94,12.94,12.93,12.93,99000.0,12.94,12.94,12.93,12.93,99000.0
2014-12-31 13:50:00,12.93,12.93,12.91,12.93,225000.0,12.93,12.93,12.91,12.93,225000.0
2014-12-31 14:00:00,12.93,12.93,12.91,12.91,67500.0,12.93,12.93,12.91,12.91,67500.0
2014-12-31 14:10:00,12.92,12.93,12.89,12.9,90000.0,12.92,12.93,12.89,12.9,90000.0
2014-12-31 14:20:00,12.9,12.9,12.88,12.88,60000.0,12.9,12.9,12.88,12.88,60000.0
2014-12-31 14:30:00,12.89,12.91,12.89,12.89,111000.0,12.89,12.91,12.89,12.89,111000.0
2014-12-31 14:40:00,12.9,12.9,12.88,12.89,63000.0,12.9,12.9,12.88,12.89,63000.0
2014-12-31 14:50:00,12.89,12.92,12.89,12.9,97500.0,12.89,12.92,12.89,12.9,97500.0
2014-12-31 15:00:00,12.9,12.91,12.89,12.89,91500.0,12.9,12.91,12.89,12.89,91500.0
2014-12-31 15:10:00,12.89,12.91,12.89,12.91,76500.0,12.89,12.91,12.89,12.91,76500.0
2014-12-31 15:20:00,12.91,12.92,12.9,12.91,139500.0,12.91,12.92,12.9,12.91,139500.0
2014-12-31 15:30:00,12.91,12.91,12.89,12.89,108000.0,12.91,12.91,12.89,12.89,108000.0
2014-12-31 15:40:00,12.89,12.89,12.86,12.86,309000.0,12.89,12.89,12.86,12.86,309000.0
2014-12-31 15:50:00,12.86,12.87,12.84,12.84,829500.0,12.86,12.87,12.84,12.84,829500.0
2015-01-02 09:30:00,12.86,12.95,12.8,12.95,436500.0,12.86,12.95,12.8,12.95,436500.0
2015-01-02 09:40:00,12.95,12.98,12.94,12.96,465000.0,12.95,12.98,12.94,12.96,465000.0
2015-01-02 09:50:00,12.96,12.99,12.95,12.95,223500.0,12.96,12.99,12.95,12.95,223500.0
2015-01-02 10:00:00,12.95,12.99,12.94,12.96,327000.0,12.95,12.99,12.94,12.96,327000.0
2015-01-02 10:10:00,12.97,13.0,12.96,12.97,243000.0,12.97,13.0,12.96,12.97,243000.0
2015-01-02 10:20:00,12.99,12.99,12.96,12.97,234000.0,12.99,12.99,12.96,12.97,234000.0
2015-01-02 10:30:00,12.96,12.96,12.89,12.89,177000.0,12.96,12.96,12.89,12.89,177000.0
2015-01-02 10:40:00,12.89,12.91,12.86,12.89,453000.0,12.89,12.91,12.86,12.89,453000.0
2015-01-02 10:50:00,12.9,12.93,12.9,12.93,145500.0,12.9,12.93,12.9,12.93,145500.0
2015-01-02 11:00:00,12.92,12.93,12.87,12.88,351000.0,12.92,12.93,12.87,12.88,351000.0
2015-01-02 11:10:00,12.87,12.89,12.85,12.88,196500.0,12.87,12.89,12.85,12.88,196500.0
2015-01-02 11:20:00,12.88,12.91,12.87,12.9,159000.0,12.88,12.91,12.87,12.9,159000.0
2015-01-02 11:30:00,12.9,12.91,12.86,12.86,133500.0,12.9,12.91,12.86,12.86,133500.0
2015-01-02 11:40:00,12.86,12.88,12.85,12.85,240000.0,12.86,12.88,12.85,12.85,240000.0
2015-01-02 11:50:00,12.85,12.86,12.84,12.85,142500.0,12.85,12.86,12.84,12.85,142500.0
2015-01-02 12:00:00,12.85,12.86,12.85,12.85,42000.0,12.85,12.86,12.85,12.85,42000.0
2015-01-02 12:10:00,12.85,12.86,12.84,12.84,96000.0,12.85,12.86,12.84,12.84,96000.0
2015-01-02 12:20:00,12.84,12.84,12.81,12.82,171000.0,12.84,12.84,12.81,12.82,171000.0
2015-01-02 12:30:00,12.82,12.82,12.8,12.81,160500.0,12.82,12.82,12.8,12.81,160500.0
2015-01-02 12:40:00,12.82,12.82,12.77,12.77,241500.0,12.82,12.82,12.77,12.77,241500.0
2015-01-02 12:50:00,12.78,12.78,12.76,12.76,49500.0,12.78,12.78,12.76,12.76,49500.0
2015-01-02 13:00:00,12.77,12.77,12.76,12.77,37500.0,12.77,12.77,12.76,12.77,37500.0
2015-01-02 13:10:00,12.76,12.77,12.75,12.75,123000.0,12.76,12.77,12.75,12.75,123000.0
2015-01-02 13:20:00,12.75,12.75,12.73,12.73,151500.0,12.75,12.75,12.73,12.73,151500.0
2015-01-02 13:30:00,12.73,12.74,12.72,12.73,253500.0,12.73,12.74,12.72,12.73,253500.0
2015-01-02 13:40:00,12.73,12.74,12.71,12.72,156000.0,12.73,12.74,12.71,12.72,156000.0
2015-01-02 13:50:00,12.72,12.76,12.72,12.76,88500.0,12.72,12.76,12.72,12.76,88500.0
2015-01-02 14:00:00,12.76,12.8,12.76,12.8,144000.0,12.76,12.8,12.76,12.8,144000.0
2015-01-02 14:10:00,12.8,12.82,12.79,12.79,144000.0,12.8,12.82,12.79,12.79,144000.0
2015-01-02 14:20:00,12.78,12.79,12.76,12.76,376500.0,12.78,12.79,12.76,12.76,376500.0
2015-01-02 14:30:00,12.77,12.78,12.76,12.76,201000.0,12.77,12.78,12.76,12.76,201000.0
2015-01-02 14:40:00,12.77,12.77,12.75,12.76,120000.0,12.77,12.77,12.75,12.76,120000.0
2015-01-02 14:50:00,12.77,12.77,12.75,12.75,114000.0,12.77,12.77,12.75,12.75,114000.0
2015-01-02 15:00:00,12.75,12.76,12.75,12.76,100500.0,12.75,12.76,12.75,12.76,100500.0
2015-01-02 15:10:00,12.76,12.76,12.74,12.76,127500.0,12.76,12.76,12.74,12.76,127500.0
2015-01-02 15:20:00,12.76,12.77,12.76,12.77,130500.0,12.76,12.77,12.76,12.77,130500.0
2015-01-02 15:30:00,12.77,12.79,12.77,12.78,252000.0,12.77,12.79,12.77,12.78,252000.0
2015-01-02 15:40:00,12.79,12.81,12.79,12.81,294000.0,12.79,12.81,12.79,12.81,294000.0
2015-01-02 15:50:00,12.81,12.83,12.8,12.81,627000.0,12.81,12.83,12.8,12.81,627000.0
2015-01-05 09:30:00,12.77,12.83,12.74,12.76,372000.0,12.77,12.83,12.74,12.76,372000.0
2015-01-05 09:40:00,12.76,12.79,12.74,12.75,553500.0,12.76,12.79,12.74,12.75,553500.0
2015-01-05 09:50:00,12.75,12.75,12.72,12.74,211500.0,12.75,12.75,12.72,12.74,211500.0
2015-01-05 10:00:00,12.74,12.75,12.71,12.73,226500.0,12.74,12.75,12.71,12.73,226500.0
2015-01-05 10:10:00,12.73,12.75,12.71,12.72,229500.0,12.73,12.75,12.71,12.72,229500.0
2015-01-05 10:20:00,12.72,12.73,12.7,12.71,181500.0,12.72,12.73,12.7,12.71,181500.0
2015-01-05 10:30:00,12.7,12.71,12.67,12.68,282000.0,12.7,12.71,12.67,12.68,282000.0
2015-01-05 10:40:00,12.67,12.68,12.64,12.67,718500.0,12.67,12.68,12.64,12.67,718500.0
2015-01-05 10:50:00,12.67,12.67,12.65,12.65,360000.0,12.67,12.67,12.65,12.65,360000.0
2015-01-05 11:00:00,12.65,12.67,12.65,12.66,202500.0,12.65,12.67,12.65,12.66,202500.0
2015-01-05 11:10:00,12.66,12.66,12.63,12.63,477000.0,12.66,12.66,12.63,12.63,477000.0
2015-01-05 11:20:00,12.63,12.64,12.63,12.64,220500.0,12.63,12.64,12.63,12.64,220500.0
2015-01-05 11:30:00,12.64,12.65,12.6,12.61,394500.0,12.64,12.65,12.6,12.61,394500.0
2015-01-05 11:40:00,12.6,12.65,12.6,12.64,130500.0,12.6,12.65,12.6,12.64,130500.0
2015-01-05 11:50:00,12.63,12.64,12.62,12.63,106500.0,12.63,12.64,12.62,12.63,106500.0
2015-01-05 12:00:00,12.62,12.65,12.62,12.64,93000.0,12.62,12.65,12.62,12.64,93000.0
2015-01-05 12:10:00,12.63,12.64,12.62,12.63,177000.0,12.63,12.64,12.62,12.63,177000.0
2015-01-05 12:20:00,12.63,12.64,12.62,12.63,57000.0,12.63,12.64,12.62,12.63,57000.0
2015-01-05 12:30:00,12.61,12.64,12.61,12.64,73500.0,12.61,12.64,12.61,12.64,73500.0
2015-01-05 12:40:00,12.64,12.65,12.64,12.65,39000.0,12.64,12.65,12.64,12.65,39000.0
2015-01-05 12:50:00,12.64,12.64,12.61,12.62,294000.0,12.64,12.64,12.61,12.62,294000.0
2015-01-05 13:00:00,12.62,12.63,12.61,12.62,76500.0,12.62,12.63,12.61,12.62,76500.0
2015-01-05 13:10:00,12.62,12.62,12.59,12.6,57000.0,12.62,12.62,12.59,12.6,57000.0
2015-01-05 13:20:00,12.6,12.6,12.58,12.6,135000.0,12.6,12.6,12.58,12.6,135000.0
2015-01-05 13:30:00,12.6,12.61,12.6,12.6,103500.0,12.6,12.61,12.6,12.6,103500.0
2015-01-05 13:40:00,12.6,12.62,12.59,12.61,283500.0,12.6,12.62,12.59,12.61,283500.0
2015-01-05 13:50:00,12.61,12.63,12.6,12.63,421500.0,12.61,12.63,12.6,12.63,421500.0
2015-01-05 14:00:00,12.63,12.63,12.6,12.62,69000.0,12.63,12.63,12.6,12.62,69000.0
2015-01-05 14:10:00,12.61,12.62,12.6,12.61,265500.0,12.61,12.62,12.6,12.61,265500.0
2015-01-05 14:20:00,12.61,12.61,12.59,12.6,127500.0,12.61,12.61,12.59,12.6,127500.0
2015-01-05 14:30:00,12.6,12.62,12.59,12.61,571500.0,12.6,12.62,12.59,12.61,571500.0
2015-01-05 14:40:00,12.61,12.62,12.6,12.6,118500.0,12.61,12.62,12.6,12.6,118500.0
2015-01-05 14:50:00,12.6,12.61,12.59,12.6,249000.0,12.6,12.61,12.59,12.6,249000.0
2015-01-05 15:00:00,12.6,12.62,12.59,12.61,367500.0,12.6,12.62,12.59,12.61,367500.0
2015-01-05 15:10:00,12.62,12.64,12.61,12.61,330000.0,12.62,12.64,12.61,12.61,330000.0
2015-01-05 15:20:00,12.6,12.61,12.59,12.59,378000.0,12.6,12.61,12.59,12.59,378000.0
2015-01-05 15:30:00,12.6,12.61,12.59,12.6,465000.0,12.6,12.61,12.59,12.6,465000.0
2015-01-05 15:40:00,12.6,12.61,12.59,12.6,558000.0,12.6,12.61,12.59,12.6,558000.0
2015-01-05 15:50:00,12.6,12.61,12.57,12.58,1174500.0,12.6,12.61,12.57,12.58,1174500.0
2015-01-06 09:30:00,12.65,12.65,12.59,12.64,369000.0,12.65,12.65,12.59,12.64,369000.0
2015-01-06 09:40:00,12.63,12.66,12.6,12.62,334500.0,12.63,12.66,12.6,12.62,334500.0
2015-01-06 09:50:00,12.62,12.63,12.59,12.59,366000.0,12.62,12.63,12.59,12.59,366000.0
2015-01-06 10:00:00,12.59,12.61,12.58,12.6,234000.0,12.59,12.61,12.58,12.6,234000.0
2015-01-06 10:10:00,12.6,12.61,12.59,12.6,405000.0,12.6,12.61,12.59,12.6,405000.0
2015-01-06 10:20:00,12.6,12.61,12.6,12.6,382500.0,12.6,12.61,12.6,12.6,382500.0
2015-01-06 10:30:00,12.6,12.61,12.6,12.6,168000.0,12.6,12.61,12.6,12.6,168000.0
2015-01-06 10:40:00,12.61,12.61,12.59,12.59,339000.0,12.61,12.61,12.59,12.59,339000.0
2015-01-06 10:50:00,12.6,12.61,12.59,12.6,117000.0,12.6,12.61,12.59,12.6,117000.0
2015-01-06 11:00:00,12.6,12.6,12.57,12.59,289500.0,12.6,12.6,12.57,12.59,289500.0
2015-01-06 11:10:00,12.59,12.6,12.57,12.57,339000.0,12.59,12.6,12.57,12.57,339000.0
2015-01-06 11:20:00,12.57,12.58,12.56,12.57,151500.0,12.57,12.58,12.56,12.57,151500.0
2015-01-06 11:30:00,12.57,12.57,12.54,12.54,127500.0,12.57,12.57,12.54,12.54,127500.0
2015-01-06 11:40:00,12.55,12.55,12.52,12.53,115500.0,12.55,12.55,12.52,12.53,115500.0
2015-01-06 11:50:00,12.54,12.54,12.5,12.5,94500.0,12.54,12.54,12.5,12.5,94500.0
2015-01-06 12:00:00,12.51,12.51,12.46,12.47,261000.0,12.51,12.51,12.46,12.47,261000.0
2015-01-06 12:10:00,12.47,12.47,12.45,12.45,139500.0,12.47,12.47,12.45,12.45,139500.0
2015-01-06 12:20:00,12.45,12.48,12.44,12.48,180000.0,12.45,12.48,12.44,12.48,180000.0
2015-01-06 12:30:00,12.47,12.52,12.47,12.51,141000.0,12.47,12.52,12.47,12.51,141000.0
2015-01-06 12:40:00,12.51,12.52,12.5,12.52,84000.0,12.51,12.52,12.5,12.52,84000.0
2015-01-06 12:50:00,12.52,12.56,12.52,12.55,93000.0,12.52,12.56,12.52,12.55,93000.0
2015-01-06 13:00:00,12.56,12.57,12.53,12.54,124500.0,12.56,12.57,12.53,12.54,124500.0
2015-01-06 13:10:00,12.54,12.55,12.5,12.5,91500.0,12.54,12.55,12.5,12.5,91500.0
2015-01-06 13:20:00,12.52,12.52,12.48,12.51,60000.0,12.52,12.52,12.48,12.51,60000.0
2015-01-06 13:30:00,12.51,12.54,12.51,12.54,82500.0,12.51,12.54,12.51,12.54,82500.0
2015-01-06 13:40:00,12.54,12.54,12.52,12.53,40500.0,12.54,12.54,12.52,12.53,40500.0
2015-01-06 13:50:00,12.54,12.56,12.53,12.56,135000.0,12.54,12.56,12.53,12.56,135000.0
2015-01-06 14:00:00,12.56,12.56,12.54,12.56,69000.0,12.56,12.56,12.54,12.56,69000.0
2015-01-06 14:10:00,12.55,12.55,12.51,12.53,61500.0,12.55,12.55,12.51,12.53,61500.0
2015-01-06 14:20:00,12.55,12.56,12.53,12.55,70500.0,12.55,12.56,12.53,12.55,70500.0
2015-01-06 14:30:00,12.56,12.59,12.55,12.59,184500.0,12.56,12.59,12.55,12.59,184500.0
2015-01-06 14:40:00,12.58,12.61,12.58,12.6,363000.0,12.58,12.61,12.58,12.6,363000.0
2015-01-06 14:50:00,12.6,12.6,12.58,12.6,126000.0,12.6,12.6,12.58,12.6,126000.0
2015-01-06 15:00:00,12.6,12.61,12.58,12.58,193500.0,12.6,12.61,12.58,12.58,193500.0
2015-01-06 15:10:00,12.59,12.63,12.59,12.63,160500.0,12.59,12.63,12.59,12.63,160500.0
2015-01-06 15:20:00,12.63,12.65,12.6,12.61,217500.0,12.63,12.65,12.6,12.61,217500.0
2015-01-06 15:30:00,12.61,12.61,12.53,12.54,258000.0,12.61,12.61,12.53,12.54,258000.0
2015-01-06 15:40:00,12.54,12.58,12.53,12.56,387000.0,12.54,12.58,12.53,12.56,387000.0
2015-01-06 15:50:00,12.56,12.57,12.53,12.54,1318500.0,12.56,12.57,12.53,12.54,1318500.0
2015-01-07 09:30:00,12.61,12.68,12.59,12.64,354000.0,12.61,12.68,12.59,12.64,354000.0
2015-01-07 09:40:00,12.65,12.67,12.63,12.64,172500.0,12.65,12.67,12.63,12.64,172500.0
2015-01-07 09:50:00,12.64,12.64,12.59,12.6,141000.0,12.64,12.64,12.59,12.6,141000.0
2015-01-07 10:00:00,12.61,12.65,12.61,12.64,186000.0,12.61,12.65,12.61,12.64,186000.0
2015-01-07 10:10:00,12.64,12.66,12.61,12.66,195000.0,12.64,12.66,12.61,12.66,195000.0
2015-01-07 10:20:00,12.66,12.67,12.6,12.61,249000.0,12.66,12.67,12.6,12.61,249000.0
2015-01-07 10:30:00,12.61,12.61,12.58,12.59,121500.0,12.61,12.61,12.58,12.59,121500.0
2015-01-07 10:40:00,12.58,12.61,12.56,12.61,129000.0,12.58,12.61,12.56,12.61,129000.0
2015-01-07 10:50:00,12.62,12.65,12.62,12.64,93000.0,12.62,12.65,12.62,12.64,93000.0
2015-01-07 11:00:00,12.64,12.66,12.61,12.62,120000.0,12.64,12.66,12.61,12.62,120000.0
2015-01-07 11:10:00,12.61,12.61,12.56,12.57,75000.0,12.61,12.61,12.56,12.57,75000.0
2015-01-07 11:20:00,12.57,12.57,12.55,12.57,127500.0,12.57,12.57,12.55,12.57,127500.0
2015-01-07 11:30:00,12.57,12.59,12.56,12.58,81000.0,12.57,12.59,12.56,12.58,81000.0
2015-01-07 11:40:00,12.57,12.59,12.57,12.59,120000.0,12.57,12.59,12.57,12.59,120000.0
2015-01-07 11:50:00,12.59,12.63,12.58,12.62,165000.0,12.59,12.63,12.58,12.62,165000.0
2015-01-07 12:00:00,12.63,12.68,12.62,12.65,124500.0,12.63,12.68,12.62,12.65,124500.0
2015-01-07 12:10:00,12.64,12.68,12.64,12.68,115500.0,12.64,12.68,12.64,12.68,115500.0
2015-01-07 12:20:00,12.68,12.69,12.67,12.68,189000.0,12.68,12.69,12.67,12.68,189000.0
2015-01-07 12:30:00,12.68,12.69,12.66,12.68,118500.0,12.68,12.69,12.66,12.68,118500.0
2015-01-07 12:40:00,12.68,12.71,12.68,12.71,136500.0,12.68,12.71,12.68,12.71,136500.0
2015-01-07 12:50:00,12.72,12.72,12.71,12.71,67500.0,12.72,12.72,12.71,12.71,67500.0
2015-01-07 13:00:00,12.71,12.73,12.7,12.7,177000.0,12.71,12.73,12.7,12.7,177000.0
2015-01-07 13:10:00,12.7,12.71,12.69,12.69,121500.0,12.7,12.71,12.69,12.69,121500.0
2015-01-07 13:20:00,12.69,12.7,12.64,12.68,147000.0,12.69,12.7,12.64,12.68,147000.0
2015-01-07 13:30:00,12.67,12.68,12.67,12.68,313500.0,12.67,12.68,12.67,12.68,313500.0
2015-01-07 13:40:00,12.67,12.71,12.67,12.7,414000.0,12.67,12.71,12.67,12.7,414000.0
2015-01-07 13:50:00,12.7,12.7,12.65,12.66,91500.0,12.7,12.7,12.65,12.66,91500.0
2015-01-07 14:00:00,12.66,12.68,12.65,12.66,478500.0,12.66,12.68,12.65,12.66,478500.0
2015-01-07 14:10:00,12.67,12.67,12.63,12.65,334500.0,12.67,12.67,12.63,12.65,334500.0
2015-01-07 14:20:00,12.65,12.65,12.63,12.63,519000.0,12.65,12.65,12.63,12.63,519000.0
2015-01-07 14:30:00,12.63,12.63,12.62,12.63,592500.0,12.63,12.63,12.62,12.63,592500.0
2015-01-07 14:40:00,12.63,12.64,12.63,12.64,235500.0,12.63,12.64,12.63,12.64,235500.0
2015-01-07 14:50:00,12.64,12.64,12.62,12.62,154500.0,12.64,12.64,12.62,12.62,154500.0
2015-01-07 15:00:00,12.63,12.66,12.62,12.65,414000.0,12.63,12.66,12.62,12.65,414000.0
2015-01-07 15:10:00,12.65,12.65,12.62,12.63,223500.0,12.65,12.65,12.62,12.63,223500.0
2015-01-07 15:20:00,12.64,12.64,12.62,12.64,447000.0,12.64,12.64,12.62,12.64,447000.0
2015-01-07 15:30:00,12.64,12.65,12.53,12.64,1158000.0,12.64,12.65,12.53,12.64,1158000.0
2015-01-07 15:40:00,12.65,12.67,12.65,12.66,220500.0,12.65,12.67,12.65,12.66,220500.0
2015-01-07 15:50:00,12.66,12.67,12.65,12.65,855000.0,12.66,12.67,12.65,12.65,855000.0
2015-01-08 09:30:00,12.75,12.85,12.7,12.85,343500.0,12.75,12.85,12.7,12.85,343500.0
2015-01-08 09:40:00,12.82,12.87,12.81,12.84,340500.0,12.82,12.87,12.81,12.84,340500.0
2015-01-08 09:50:00,12.86,12.86,12.84,12.84,327000.0,12.86,12.86,12.84,12.84,327000.0
2015-01-08 10:00:00,12.85,12.87,12.84,12.86,162000.0,12.85,12.87,12.84,12.86,162000.0
2015-01-08 10:10:00,12.86,12.87,12.83,12.83,613500.0,12.86,12.87,12.83,12.83,613500.0
2015-01-08 10:20:00,12.83,12.87,12.83,12.86,453000.0,12.83,12.87,12.83,12.86,453000.0
2015-01-08 10:30:00,12.87,12.91,12.87,12.91,280500.0,12.87,12.91,12.87,12.91,280500.0
2015-01-08 10:40:00,12.9,12.92,12.9,12.9,454500.0,12.9,12.92,12.9,12.9,454500.0
2015-01-08 10:50:00,12.9,12.93,12.9,12.93,235500.0,12.9,12.93,12.9,12.93,235500.0
2015-01-08 11:00:00,12.93,12.96,12.93,12.93,199500.0,12.93,12.96,12.93,12.93,199500.0
2015-01-08 11:10:00,12.92,12.93,12.91,12.93,105000.0,12.92,12.93,12.91,12.93,105000.0
2015-01-08 11:20:00,12.93,12.93,12.91,12.91,103500.0,12.93,12.93,12.91,12.91,103500.0
2015-01-08 11:30:00,12.91,12.92,12.91,12.91,328500.0,12.91,12.92,12.91,12.91,328500.0
2015-01-08 11:40:00,12.91,12.91,12.91,12.91,316500.0,12.91,12.91,12.91,12.91,316500.0
2015-01-08 11:50:00,12.91,12.91,12.9,12.9,336000.0,12.91,12.91,12.9,12.9,336000.0
2015-01-08 12:00:00,12.91,12.91,12.91,12.91,55500.0,12.91,12.91,12.91,12.91,55500.0
2015-01-08 12:10:00,12.91,12.91,12.9,12.91,198000.0,12.91,12.91,12.9,12.91,198000.0
2015-01-08 12:20:00,12.9,12.9,12.88,12.88,129000.0,12.9,12.9,12.88,12.88,129000.0
2015-01-08 12:30:00,12.87,12.88,12.86,12.86,474000.0,12.87,12.88,12.86,12.86,474000.0
2015-01-08 12:40:00,12.87,12.87,12.86,12.86,114000.0,12.87,12.87,12.86,12.86,114000.0
2015-01-08 12:50:00,12.87,12.87,12.86,12.87,54000.0,12.87,12.87,12.86,12.87,54000.0
2015-01-08 13:00:00,12.87,12.87,12.85,12.86,499500.0,12.87,12.87,12.85,12.86,499500.0
2015-01-08 13:10:00,12.86,12.87,12.85,12.85,120000.0,12.86,12.87,12.85,12.85,120000.0
2015-01-08 13:20:00,12.85,12.87,12.85,12.85,172500.0,12.85,12.87,12.85,12.85,172500.0
2015-01-08 13:30:00,12.86,12.87,12.86,12.86,49500.0,12.86,12.87,12.86,12.86,49500.0
2015-01-08 13:40:00,12.86,12.87,12.86,12.86,493500.0,12.86,12.87,12.86,12.86,493500.0
2015-01-08 13:50:00,12.86,12.87,12.84,12.86,172500.0,12.86,12.87,12.84,12.86,172500.0
2015-01-08 14:00:00,12.86,12.87,12.86,12.87,121500.0,12.86,12.87,12.86,12.87,121500.0
2015-01-08 14:10:00,12.87,12.87,12.85,12.85,363000.0,12.87,12.87,12.85,12.85,363000.0
2015-01-08 14:20:00,12.86,12.87,12.86,12.87,87000.0,12.86,12.87,12.86,12.87,87000.0
2015-01-08 14:30:00,12.87,12.87,12.86,12.87,357000.0,12.87,12.87,12.86,12.87,357000.0
2015-01-08 14:40:00,12.87,12.9,12.87,12.89,171000.0,12.87,12.9,12.87,12.89,171000.0
2015-01-08 14:50:00,12.89,12.9,12.88,12.88,79500.0,12.89,12.9,12.88,12.88,79500.0
2015-01-08 15:00:00,12.88,12.9,12.87,12.88,154500.0,12.88,12.9,12.87,12.88,154500.0
2015-01-08 15:10:00,12.88,12.88,12.86,12.88,144000.0,12.88,12.88,12.86,12.88,144000.0
2015-01-08 15:20:00,12.88,12.89,12.88,12.88,322500.0,12.88,12.89,12.88,12.88,322500.0
2015-01-08 15:30:00,12.88,12.91,12.88,12.9,705000.0,12.88,12.91,12.88,12.9,705000.0
2015-01-08 15:40:00,12.9,12.9,12.88,12.88,1528500.0,12.9,12.9,12.88,12.88,1528500.0
2015-01-08 15:50:00,12.9,12.9,12.87,12.88,3315000.0,12.9,12.9,12.87,12.88,3315000.0
2015-01-09 09:30:00,12.74,12.8,12.57,12.64,823500.0,12.74,12.8,12.57,12.64,823500.0
2015-01-09 09:40:00,12.63,12.67,12.6,12.65,1899000.0,12.63,12.67,12.6,12.65,1899000.0
2015-01-09 09:50:00,12.65,12.67,12.62,12.65,1258500.0,12.65,12.67,12.62,12.65,1258500.0
2015-01-09 10:00:00,12.65,12.68,12.62,12.65,540000.0,12.65,12.68,12.62,12.65,540000.0
2015-01-09 10:10:00,12.65,12.65,12.61,12.62,475500.0,12.65,12.65,12.61,12.62,475500.0
2015-01-09 10:20:00,12.62,12.63,12.6,12.6,199500.0,12.62,12.63,12.6,12.6,199500.0
2015-01-09 10:30:00,12.6,12.6,12.57,12.58,265500.0,12.6,12.6,12.57,12.58,265500.0
2015-01-09 10:40:00,12.58,12.58,12.55,12.57,369000.0,12.58,12.58,12.55,12.57,369000.0
2015-01-09 10:50:00,12.57,12.57,12.55,12.56,799500.0,12.57,12.57,12.55,12.56,799500.0
2015-01-09 11:00:00,12.57,12.58,12.55,12.56,178500.0,12.57,12.58,12.55,12.56,178500.0
2015-01-09 11:10:00,12.56,12.57,12.53,12.55,258000.0,12.56,12.57,12.53,12.55,258000.0
2015-01-09 11:20:00,12.55,12.57,12.53,12.53,202500.0,12.55,12.57,12.53,12.53,202500.0
2015-01-09 11:30:00,12.53,12.54,12.52,12.53,217500.0,12.53,12.54,12.52,12.53,217500.0
2015-01-09 11:40:00,12.53,12.55,12.52,12.54,183000.0,12.53,12.55,12.52,12.54,183000.0
2015-01-09 11:50:00,12.55,12.55,12.52,12.55,199500.0,12.55,12.55,12.52,12.55,199500.0
2015-01-09 12:00:00,12.55,12.57,12.54,12.57,235500.0,12.55,12.57,12.54,12.57,235500.0
2015-01-09 12:10:00,12.57,12.57,12.56,12.56,175500.0,12.57,12.57,12.56,12.56,175500.0
2015-01-09 12:20:00,12.56,12.56,12.54,12.54,109500.0,12.56,12.56,12.54,12.54,109500.0
2015-01-09 12:30:00,12.54,12.56,12.54,12.55,103500.0,12.54,12.56,12.54,12.55,103500.0
2015-01-09 12:40:00,12.56,12.56,12.55,12.55,160500.0,12.56,12.56,12.55,12.55,160500.0
2015-01-09 12:50:00,12.56,12.56,12.53,12.53,174000.0,12.56,12.56,12.53,12.53,174000.0
2015-01-09 13:00:00,12.54,12.55,12.53,12.54,105000.0,12.54,12.55,12.53,12.54,105000.0
2015-01-09 13:10:00,12.54,12.55,12.53,12.55,340500.0,12.54,12.55,12.53,12.55,340500.0
2015-01-09 13:20:00,12.55,12.55,12.52,12.53,141000.0,12.55,12.55,12.52,12.53,141000.0
2015-01-09 13:30:00,12.54,12.56,12.53,12.53,168000.0,12.54,12.56,12.53,12.53,168000.0
2015-01-09 13:40:00,12.53,12.54,12.51,12.54,177000.0,12.53,12.54,12.51,12.54,177000.0
2015-01-09 13:50:00,12.53,12.54,12.52,12.54,202500.0,12.53,12.54,12.52,12.54,202500.0
2015-01-09 14:00:00,12.54,12.57,12.52,12.57,402000.0,12.54,12.57,12.52,12.57,402000.0
2015-01-09 14:10:00,12.56,12.57,12.55,12.56,252000.0,12.56,12.57,12.55,12.56,252000.0
2015-01-09 14:20:00,12.56,12.57,12.55,12.57,316500.0,12.56,12.57,12.55,12.57,316500.0
2015-01-09 14:30:00,12.57,12.57,12.56,12.57,571500.0,12.57,12.57,12.56,12.57,571500.0
2015-01-09 14:40:00,12.57,12.57,12.54,12.55,130500.0,12.57,12.57,12.54,12.55,130500.0
2015-01-09 14:50:00,12.55,12.57,12.54,12.54,184500.0,12.55,12.57,12.54,12.54,184500.0
2015-01-09 15:00:00,12.55,12.58,12.54,12.57,175500.0,12.55,12.58,12.54,12.57,175500.0
2015-01-09 15:10:00,12.57,12.58,12.55,12.56,340500.0,12.57,12.58,12.55,12.56,340500.0
2015-01-09 15:20:00,12.55,12.57,12.55,12.56,424500.0,12.55,12.57,12.55,12.56,424500.0
2015-01-09 15:30:00,12.56,12.57,12.55,12.56,277500.0,12.56,12.57,12.55,12.56,277500.0
2015-01-09 15:40:00,12.56,12.57,12.53,12.55,543000.0,12.56,12.57,12.53,12.55,543000.0
2015-01-09 15:50:00,12.55,12.55,12.51,12.52,1164000.0,12.55,12.55,12.51,12.52,1164000.0
2015-01-12 09:30:00,12.46,12.51,12.4,12.46,708000.0,12.46,12.51,12.4,12.46,708000.0
2015-01-12 09:40:00,12.46,12.48,12.43,12.44,333000.0,12.46,12.48,12.43,12.44,333000.0
2015-01-12 09:50:00,12.45,12.47,12.35,12.39,376500.0,12.45,12.47,12.35,12.39,376500.0
2015-01-12 10:00:00,12.4,12.41,12.3,12.31,504000.0,12.4,12.41,12.3,12.31,504000.0
2015-01-12 10:10:00,12.32,12.35,12.31,12.34,316500.0,12.32,12.35,12.31,12.34,316500.0
2015-01-12 10:20:00,12.34,12.35,12.29,12.32,456000.0,12.34,12.35,12.29,12.32,456000.0
2015-01-12 10:30:00,12.31,12.35,12.31,12.34,238500.0,12.31,12.35,12.31,12.34,238500.0
2015-01-12 10:40:00,12.34,12.36,12.33,12.36,199500.0,12.34,12.36,12.33,12.36,199500.0
2015-01-12 10:50:00,12.35,12.37,12.34,12.37,346500.0,12.35,12.37,12.34,12.37,346500.0
2015-01-12 11:00:00,12.37,12.39,12.36,12.36,702000.0,12.37,12.39,12.36,12.36,702000.0
2015-01-12 11:10:00,12.36,12.38,12.36,12.38,1027500.0,12.36,12.38,12.36,12.38,1027500.0
2015-01-12 11:20:00,12.38,12.39,12.36,12.38,906000.0,12.38,12.39,12.36,12.38,906000.0
2015-01-12 11:30:00,12.38,12.39,12.36,12.38,189000.0,12.38,12.39,12.36,12.38,189000.0
2015-01-12 11:40:00,12.38,12.38,12.35,12.35,187500.0,12.38,12.38,12.35,12.35,187500.0
2015-01-12 11:50:00,12.35,12.36,12.34,12.36,114000.0,12.35,12.36,12.34,12.36,114000.0
2015-01-12 12:00:00,12.37,12.39,12.36,12.38,114000.0,12.37,12.39,12.36,12.38,114000.0
2015-01-12 12:10:00,12.39,12.4,12.37,12.38,153000.0,12.39,12.4,12.37,12.38,153000.0
2015-01-12 12:20:00,12.38,12.4,12.38,12.38,108000.0,12.38,12.4,12.38,12.38,108000.0
2015-01-12 12:30:00,12.39,12.39,12.36,12.36,160500.0,12.39,12.39,12.36,12.36,160500.0
2015-01-12 12:40:00,12.36,12.36,12.33,12.35,195000.0,12.36,12.36,12.33,12.35,195000.0
2015-01-12 12:50:00,12.35,12.36,12.33,12.33,199500.0,12.35,12.36,12.33,12.33,199500.0
2015-01-12 13:00:00,12.34,12.34,12.32,12.33,216000.0,12.34,12.34,12.32,12.33,216000.0
2015-01-12 13:10:00,12.34,12.34,12.33,12.34,94500.0,12.34,12.34,12.33,12.34,94500.0
2015-01-12 13:20:00,12.33,12.35,12.33,12.34,144000.0,12.33,12.35,12.33,12.34,144000.0
2015-01-12 13:30:00,12.34,12.35,12.33,12.34,117000.0,12.34,12.35,12.33,12.34,117000.0
2015-01-12 13:40:00,12.34,12.35,12.33,12.34,237000.0,12.34,12.35,12.33,12.34,237000.0
2015-01-12 13:50:00,12.34,12.35,12.34,12.34,235500.0,12.34,12.35,12.34,12.34,235500.0
2015-01-12 14:00:00,12.34,12.36,12.34,12.36,186000.0,12.34,12.36,12.34,12.36,186000.0
2015-01-12 14:10:00,12.35,12.36,12.34,12.35,106500.0,12.35,12.36,12.34,12.35,106500.0
2015-01-12 14:20:00,12.34,12.35,12.34,12.35,172500.0,12.34,12.35,12.34,12.35,172500.0
2015-01-12 14:30:00,12.35,12.35,12.34,12.35,577500.0,12.35,12.35,12.34,12.35,577500.0
2015-01-12 14:40:00,12.35,12.36,12.35,12.36,160500.0,12.35,12.36,12.35,12.36,160500.0
2015-01-12 14:50:00,12.36,12.38,12.36,12.37,223500.0,12.36,12.38,12.36,12.37,223500.0
2015-01-12 15:00:00,12.37,12.38,12.37,12.38,321000.0,12.37,12.38,12.37,12.38,321000.0
2015-01-12 15:10:00,12.38,12.4,12.38,12.38,174000.0,12.38,12.4,12.38,12.38,174000.0
2015-01-12 15:20:00,12.38,12.39,12.37,12.37,211500.0,12.38,12.39,12.37,12.37,211500.0
2015-01-12 15:30:00,12.38,12.38,12.36,12.36,607500.0,12.38,12.38,12.36,12.36,607500.0
2015-01-12 15:40:00,12.36,12.38,12.36,12.37,367500.0,12.36,12.38,12.36,12.37,367500.0
2015-01-12 15:50:00,12.37,12.38,12.36,12.37,790500.0,12.37,12.38,12.36,12.37,790500.0
2015-01-13 09:30:00,12.28,12.42,12.28,12.37,651000.0,12.28,12.42,12.28,12.37,651000.0
2015-01-13 09:40:00,12.37,12.44,12.36,12.4,607500.0,12.37,12.44,12.36,12.4,607500.0
2015-01-13 09:50:00,12.41,12.41,12.38,12.39,520500.0,12.41,12.41,12.38,12.39,520500.0
2015-01-13 10:00:00,12.39,12.39,12.37,12.37,658500.0,12.39,12.39,12.37,12.37,658500.0
2015-01-13 10:10:00,12.37,12.39,12.37,12.38,258000.0,12.37,12.39,12.37,12.38,258000.0
2015-01-13 10:20:00,12.38,12.39,12.37,12.37,318000.0,12.38,12.39,12.37,12.37,318000.0
2015-01-13 10:30:00,12.37,12.39,12.36,12.37,229500.0,12.37,12.39,12.36,12.37,229500.0
2015-01-13 10:40:00,12.37,12.39,12.36,12.36,135000.0,12.37,12.39,12.36,12.36,135000.0
2015-01-13 10:50:00,12.37,12.38,12.35,12.36,133500.0,12.37,12.38,12.35,12.36,133500.0
2015-01-13 11:00:00,12.35,12.37,12.34,12.35,156000.0,12.35,12.37,12.34,12.35,156000.0
2015-01-13 11:10:00,12.36,12.36,12.34,12.34,769500.0,12.36,12.36,12.34,12.34,769500.0
2015-01-13 11:20:00,12.34,12.34,12.3,12.32,427500.0,12.34,12.34,12.3,12.32,427500.0
2015-01-13 11:30:00,12.32,12.33,12.31,12.31,271500.0,12.32,12.33,12.31,12.31,271500.0
2015-01-13 11:40:00,12.31,12.32,12.3,12.31,235500.0,12.31,12.32,12.3,12.31,235500.0
2015-01-13 11:50:00,12.31,12.32,12.27,12.27,129000.0,12.31,12.32,12.27,12.27,129000.0
2015-01-13 12:00:00,12.28,12.28,12.25,12.26,258000.0,12.28,12.28,12.25,12.26,258000.0
2015-01-13 12:10:00,12.26,12.28,12.25,12.28,178500.0,12.26,12.28,12.25,12.28,178500.0
2015-01-13 12:20:00,12.28,12.28,12.25,12.26,229500.0,12.28,12.28,12.25,12.26,229500.0
2015-01-13 12:30:00,12.26,12.27,12.25,12.27,204000.0,12.26,12.27,12.25,12.27,204000.0
2015-01-13 12:40:00,12.27,12.28,12.26,12.28,286500.0,12.27,12.28,12.26,12.28,286500.0
2015-01-13 12:50:00,12.28,12.3,12.28,12.3,82500.0,12.28,12.3,12.28,12.3,82500.0
2015-01-13 13:00:00,12.3,12.31,12.28,12.28,192000.0,12.3,12.31,12.28,12.28,192000.0
2015-01-13 13:10:00,12.28,12.3,12.27,12.28,112500.0,12.28,12.3,12.27,12.28,112500.0
2015-01-13 13:20:00,12.27,12.28,12.25,12.26,187500.0,12.27,12.28,12.25,12.26,187500.0
2015-01-13 13:30:00,12.25,12.25,12.21,12.21,459000.0,12.25,12.25,12.21,12.21,459000.0
2015-01-13 13:40:00,12.21,12.21,12.17,12.18,198000.0,12.21,12.21,12.17,12.18,198000.0
2015-01-13 13:50:00,12.17,12.17,12.11,12.11,460500.0,12.17,12.17,12.11,12.11,460500.0
2015-01-13 14:00:00,12.11,12.12,12.07,12.08,292500.0,12.11,12.12,12.07,12.08,292500.0
2015-01-13 14:10:00,12.08,12.11,12.07,12.1,307500.0,12.08,12.11,12.07,12.1,307500.0
2015-01-13 14:20:00,12.1,12.15,12.1,12.14,172500.0,12.1,12.15,12.1,12.14,172500.0
2015-01-13 14:30:00,12.14,12.18,12.14,12.17,213000.0,12.14,12.18,12.14,12.17,213000.0
2015-01-13 14:40:00,12.18,12.18,12.16,12.17,108000.0,12.18,12.18,12.16,12.17,108000.0
2015-01-13 14:50:00,12.17,12.19,12.14,12.14,106500.0,12.17,12.19,12.14,12.14,106500.0
2015-01-13 15:00:00,12.14,12.16,12.11,12.12,174000.0,12.14,12.16,12.11,12.12,174000.0
2015-01-13 15:10:00,12.12,12.17,12.12,12.15,271500.0,12.12,12.17,12.12,12.15,271500.0
2015-01-13 15:20:00,12.15,12.16,12.14,12.15,654000.0,12.15,12.16,12.14,12.15,654000.0
2015-01-13 15:30:00,12.15,12.2,12.15,12.2,363000.0,12.15,12.2,12.15,12.2,363000.0
2015-01-13 15:40:00,12.2,12.21,12.17,12.17,342000.0,12.2,12.21,12.17,12.17,342000.0
2015-01-13 15:50:00,12.18,12.19,12.16,12.18,532500.0,12.18,12.19,12.16,12.18,532500.0
2015-01-14 09:30:00,12.14,12.18,12.07,12.16,582000.0,12.14,12.18,12.07,12.16,582000.0
2015-01-14 09:40:00,12.15,12.19,12.13,12.19,889500.0,12.15,12.19,12.13,12.19,889500.0
2015-01-14 09:50:00,12.19,12.19,12.14,12.18,493500.0,12.19,12.19,12.14,12.18,493500.0
2015-01-14 10:00:00,12.19,12.22,12.17,12.19,222000.0,12.19,12.22,12.17,12.19,222000.0
2015-01-14 10:10:00,12.19,12.21,12.16,12.17,286500.0,12.19,12.21,12.16,12.17,286500.0
2015-01-14 10:20:00,12.17,12.19,12.15,12.17,348000.0,12.17,12.19,12.15,12.17,348000.0
2015-01-14 10:30:00,12.17,12.17,12.11,12.12,355500.0,12.17,12.17,12.11,12.12,355500.0
2015-01-14 10:40:00,12.12,12.12,12.07,12.09,366000.0,12.12,12.12,12.07,12.09,366000.0
2015-01-14 10:50:00,12.08,12.11,12.06,12.08,445500.0,12.08,12.11,12.06,12.08,445500.0
2015-01-14 11:00:00,12.08,12.1,12.06,12.1,213000.0,12.08,12.1,12.06,12.1,213000.0
2015-01-14 11:10:00,12.1,12.11,12.08,12.08,99000.0,12.1,12.11,12.08,12.08,99000.0
2015-01-14 11:20:00,12.09,12.11,12.08,12.09,106500.0,12.09,12.11,12.08,12.09,106500.0
2015-01-14 11:30:00,12.09,12.12,12.09,12.12,139500.0,12.09,12.12,12.09,12.12,139500.0
2015-01-14 11:40:00,12.12,12.13,12.1,12.11,96000.0,12.12,12.13,12.1,12.11,96000.0
2015-01-14 11:50:00,12.11,12.12,12.09,12.1,172500.0,12.11,12.12,12.09,12.1,172500.0
2015-01-14 12:00:00,12.1,12.12,12.09,12.1,211500.0,12.1,12.12,12.09,12.1,211500.0
2015-01-14 12:10:00,12.1,12.11,12.09,12.09,228000.0,12.1,12.11,12.09,12.09,228000.0
2015-01-14 12:20:00,12.09,12.1,12.08,12.09,99000.0,12.09,12.1,12.08,12.09,99000.0
2015-01-14 12:30:00,12.09,12.13,12.09,12.11,117000.0,12.09,12.13,12.09,12.11,117000.0
2015-01-14 12:40:00,12.11,12.13,12.1,12.11,159000.0,12.11,12.13,12.1,12.11,159000.0
2015-01-14 12:50:00,12.11,12.12,12.09,12.11,177000.0,12.11,12.12,12.09,12.11,177000.0
2015-01-14 13:00:00,12.11,12.11,12.08,12.09,135000.0,12.11,12.11,12.08,12.09,135000.0
2015-01-14 13:10:00,12.09,12.1,12.08,12.1,121500.0,12.09,12.1,12.08,12.1,121500.0
2015-01-14 13:20:00,12.1,12.1,12.08,12.08,61500.0,12.1,12.1,12.08,12.08,61500.0
2015-01-14 13:30:00,12.08,12.09,12.05,12.05,271500.0,12.08,12.09,12.05,12.05,271500.0
2015-01-14 13:40:00,12.05,12.05,12.03,12.05,162000.0,12.05,12.05,12.03,12.05,162000.0
2015-01-14 13:50:00,12.05,12.07,12.03,12.07,217500.0,12.05,12.07,12.03,12.07,217500.0
2015-01-14 14:00:00,12.07,12.09,12.06,12.09,111000.0,12.07,12.09,12.06,12.09,111000.0
2015-01-14 14:10:00,12.08,12.14,12.08,12.14,168000.0,12.08,12.14,12.08,12.14,168000.0
2015-01-14 14:20:00,12.13,12.13,12.1,12.12,99000.0,12.13,12.13,12.1,12.12,99000.0
2015-01-14 14:30:00,12.11,12.15,12.11,12.14,256500.0,12.11,12.15,12.11,12.14,256500.0
2015-01-14 14:40:00,12.14,12.15,12.12,12.13,211500.0,12.14,12.15,12.12,12.13,211500.0
2015-01-14 14:50:00,12.13,12.13,12.12,12.12,162000.0,12.13,12.13,12.12,12.12,162000.0
2015-01-14 15:00:00,12.12,12.15,12.12,12.14,204000.0,12.12,12.15,12.12,12.14,204000.0
2015-01-14 15:10:00,12.14,12.19,12.13,12.18,241500.0,12.14,12.19,12.13,12.18,241500.0
2015-01-14 15:20:00,12.19,12.21,12.16,12.17,178500.0,12.19,12.21,12.16,12.17,178500.0
2015-01-14 15:30:00,12.18,12.18,12.13,12.15,157500.0,12.18,12.18,12.13,12.15,157500.0
2015-01-14 15:40:00,12.15,12.19,12.15,12.17,402000.0,12.15,12.19,12.15,12.17,402000.0
2015-01-14 15:50:00,12.18,12.18,12.15,12.16,499500.0,12.18,12.18,12.15,12.16,499500.0
2015-01-15 09:30:00,12.21,12.26,12.11,12.11,315000.0,12.21,12.26,12.11,12.11,315000.0
2015-01-15 09:40:00,12.12,12.15,12.1,12.12,247500.0,12.12,12.15,12.1,12.12,247500.0
2015-01-15 09:50:00,12.1,12.12,12.06,12.09,181500.0,12.1,12.12,12.06,12.09,181500.0
2015-01-15 10:00:00,12.07,12.11,12.04,12.11,198000.0,12.07,12.11,12.04,12.11,198000.0
2015-01-15 10:10:00,12.1,12.12,12.08,12.12,79500.0,12.1,12.12,12.08,12.12,79500.0
2015-01-15 10:20:00,12.11,12.15,12.11,12.15,105000.0,12.11,12.15,12.11,12.15,105000.0
2015-01-15 10:30:00,12.16,12.19,12.16,12.19,117000.0,12.16,12.19,12.16,12.19,117000.0
2015-01-15 10:40:00,12.18,12.2,12.16,12.17,157500.0,12.18,12.2,12.16,12.17,157500.0
2015-01-15 10:50:00,12.17,12.17,12.14,12.14,69000.0,12.17,12.17,12.14,12.14,69000.0
2015-01-15 11:00:00,12.15,12.15,12.14,12.14,81000.0,12.15,12.15,12.14,12.14,81000.0
2015-01-15 11:10:00,12.15,12.17,12.13,12.13,192000.0,12.15,12.17,12.13,12.13,192000.0
2015-01-15 11:20:00,12.13,12.14,12.11,12.12,88500.0,12.13,12.14,12.11,12.12,88500.0
2015-01-15 11:30:00,12.13,12.15,12.12,12.12,88500.0,12.13,12.15,12.12,12.12,88500.0
2015-01-15 11:40:00,12.11,12.15,12.11,12.13,106500.0,12.11,12.15,12.11,12.13,106500.0
2015-01-15 11:50:00,12.13,12.13,12.1,12.11,129000.0,12.13,12.13,12.1,12.11,129000.0
2015-01-15 12:00:00,12.12,12.12,12.11,12.12,60000.0,12.12,12.12,12.11,12.12,60000.0
2015-01-15 12:10:00,12.12,12.13,12.1,12.1,112500.0,12.12,12.13,12.1,12.1,112500.0
2015-01-15 12:20:00,12.1,12.12,12.1,12.12,51000.0,12.1,12.12,12.1,12.12,51000.0
2015-01-15 12:30:00,12.11,12.11,12.07,12.09,108000.0,12.11,12.11,12.07,12.09,108000.0
2015-01-15 12:40:00,12.09,12.09,12.05,12.07,87000.0,12.09,12.09,12.05,12.07,87000.0
2015-01-15 12:50:00,12.07,12.1,12.06,12.07,96000.0,12.07,12.1,12.06,12.07,96000.0
2015-01-15 13:00:00,12.06,12.1,12.06,12.09,45000.0,12.06,12.1,12.06,12.09,45000.0
2015-01-15 13:10:00,12.1,12.12,12.09,12.12,96000.0,12.1,12.12,12.09,12.12,96000.0
2015-01-15 13:20:00,12.12,12.12,12.1,12.11,132000.0,12.12,12.12,12.1,12.11,132000.0
2015-01-15 13:30:00,12.1,12.11,12.09,12.09,108000.0,12.1,12.11,12.09,12.09,108000.0
2015-01-15 13:40:00,12.09,12.11,12.09,12.11,178500.0,12.09,12.11,12.09,12.11,178500.0
2015-01-15 13:50:00,12.12,12.14,12.09,12.1,205500.0,12.12,12.14,12.09,12.1,205500.0
2015-01-15 14:00:00,12.1,12.1,12.08,12.1,126000.0,12.1,12.1,12.08,12.1,126000.0
2015-01-15 14:10:00,12.1,12.11,12.08,12.1,120000.0,12.1,12.11,12.08,12.1,120000.0
2015-01-15 14:20:00,12.1,12.1,12.07,12.07,157500.0,12.1,12.1,12.07,12.07,157500.0
2015-01-15 14:30:00,12.07,12.1,12.07,12.09,136500.0,12.07,12.1,12.07,12.09,136500.0
2015-01-15 14:40:00,12.09,12.1,12.07,12.07,165000.0,12.09,12.1,12.07,12.07,165000.0
2015-01-15 14:50:00,12.08,12.09,12.07,12.08,162000.0,12.08,12.09,12.07,12.08,162000.0
2015-01-15 15:00:00,12.08,12.08,12.04,12.04,228000.0,12.08,12.08,12.04,12.04,228000.0
2015-01-15 15:10:00,12.05,12.05,12.02,12.05,250500.0,12.05,12.05,12.02,12.05,250500.0
2015-01-15 15:20:00,12.05,12.06,12.02,12.05,192000.0,12.05,12.06,12.02,12.05,192000.0
2015-01-15 15:30:00,12.05,12.07,12.03,12.05,358500.0,12.05,12.07,12.03,12.05,358500.0
2015-01-15 15:40:00,12.04,12.05,12.02,12.03,427500.0,12.04,12.05,12.02,12.03,427500.0
2015-01-15 15:50:00,12.02,12.03,11.99,12.0,925500.0,12.02,12.03,11.99,12.0,925500.0
2015-01-16 09:30:00,11.97,12.03,11.97,11.99,720000.0,11.97,12.03,11.97,11.99,720000.0
2015-01-16 09:40:00,11.97,11.98,11.94,11.95,288000.0,11.97,11.98,11.94,11.95,288000.0
2015-01-16 09:50:00,11.96,11.98,11.93,11.96,189000.0,11.96,11.98,11.93,11.96,189000.0
2015-01-16 10:00:00,11.96,12.0,11.94,11.95,220500.0,11.96,12.0,11.94,11.95,220500.0
2015-01-16 10:10:00,11.97,11.97,11.93,11.96,163500.0,11.97,11.97,11.93,11.96,163500.0
2015-01-16 10:20:00,11.96,12.0,11.95,11.99,150000.0,11.96,12.0,11.95,11.99,150000.0
2015-01-16 10:30:00,11.98,12.01,11.98,12.0,66000.0,11.98,12.01,11.98,12.0,66000.0
2015-01-16 10:40:00,12.0,12.05,11.99,12.01,364500.0,12.0,12.05,11.99,12.01,364500.0
2015-01-16 10:50:00,12.02,12.06,12.01,12.05,241500.0,12.02,12.06,12.01,12.05,241500.0
2015-01-16 11:00:00,12.05,12.06,12.02,12.02,208500.0,12.05,12.06,12.02,12.02,208500.0
2015-01-16 11:10:00,12.02,12.05,12.0,12.05,84000.0,12.02,12.05,12.0,12.05,84000.0
2015-01-16 11:20:00,12.05,12.07,12.04,12.06,166500.0,12.05,12.07,12.04,12.06,166500.0
2015-01-16 11:30:00,12.05,12.06,12.04,12.06,141000.0,12.05,12.06,12.04,12.06,141000.0
2015-01-16 11:40:00,12.05,12.07,12.03,12.04,168000.0,12.05,12.07,12.03,12.04,168000.0
2015-01-16 11:50:00,12.03,12.04,12.03,12.04,85500.0,12.03,12.04,12.03,12.04,85500.0
2015-01-16 12:00:00,12.04,12.07,12.04,12.04,106500.0,12.04,12.07,12.04,12.04,106500.0
2015-01-16 12:10:00,12.04,12.05,12.03,12.03,94500.0,12.04,12.05,12.03,12.03,94500.0
2015-01-16 12:20:00,12.03,12.04,12.03,12.04,60000.0,12.03,12.04,12.03,12.04,60000.0
2015-01-16 12:30:00,12.05,12.05,12.04,12.05,58500.0,12.05,12.05,12.04,12.05,58500.0
2015-01-16 12:40:00,12.05,12.08,12.05,12.08,109500.0,12.05,12.08,12.05,12.08,109500.0
2015-01-16 12:50:00,12.08,12.1,12.07,12.08,150000.0,12.08,12.1,12.07,12.08,150000.0
2015-01-16 13:00:00,12.08,12.08,12.05,12.06,255000.0,12.08,12.08,12.05,12.06,255000.0
2015-01-16 13:10:00,12.06,12.07,12.04,12.04,67500.0,12.06,12.07,12.04,12.04,67500.0
2015-01-16 13:20:00,12.04,12.05,12.03,12.03,115500.0,12.04,12.05,12.03,12.03,115500.0
2015-01-16 13:30:00,12.03,12.06,12.03,12.06,270000.0,12.03,12.06,12.03,12.06,270000.0
2015-01-16 13:40:00,12.05,12.09,12.05,12.08,124500.0,12.05,12.09,12.05,12.08,124500.0
2015-01-16 13:50:00,12.08,12.12,12.08,12.12,166500.0,12.08,12.12,12.08,12.12,166500.0
2015-01-16 14:00:00,12.12,12.13,12.12,12.12,82500.0,12.12,12.13,12.12,12.12,82500.0
2015-01-16 14:10:00,12.12,12.13,12.11,12.13,238500.0,12.12,12.13,12.11,12.13,238500.0
2015-01-16 14:20:00,12.13,12.13,12.11,12.11,82500.0,12.13,12.13,12.11,12.11,82500.0
2015-01-16 14:30:00,12.11,12.11,12.1,12.1,46500.0,12.11,12.11,12.1,12.1,46500.0
2015-01-16 14:40:00,12.1,12.12,12.1,12.1,84000.0,12.1,12.12,12.1,12.1,84000.0
2015-01-16 14:50:00,12.1,12.12,12.1,12.11,243000.0,12.1,12.12,12.1,12.11,243000.0
2015-01-16 15:00:00,12.11,12.11,12.1,12.11,69000.0,12.11,12.11,12.1,12.11,69000.0
2015-01-16 15:10:00,12.1,12.12,12.1,12.12,127500.0,12.1,12.12,12.1,12.12,127500.0
2015-01-16 15:20:00,12.11,12.15,12.11,12.14,207000.0,12.11,12.15,12.11,12.14,207000.0
2015-01-16 15:30:00,12.14,12.17,12.14,12.17,262500.0,12.14,12.17,12.14,12.17,262500.0
2015-01-16 15:40:00,12.17,12.18,12.17,12.18,328500.0,12.17,12.18,12.17,12.18,328500.0
2015-01-16 15:50:00,12.18,12.2,12.18,12.19,751500.0,12.18,12.2,12.18,12.19,751500.0
2015-01-20 09:30:00,12.25,12.31,12.21,12.25,480000.0,12.25,12.31,12.21,12.25,480000.0
2015-01-20 09:40:00,12.25,12.28,12.24,12.25,282000.0,12.25,12.28,12.24,12.25,282000.0
2015-01-20 09:50:00,12.25,12.29,12.24,12.29,207000.0,12.25,12.29,12.24,12.29,207000.0
2015-01-20 10:00:00,12.29,12.29,12.24,12.26,220500.0,12.29,12.29,12.24,12.26,220500.0
2015-01-20 10:10:00,12.26,12.28,12.25,12.25,237000.0,12.26,12.28,12.25,12.25,237000.0
2015-01-20 10:20:00,12.25,12.26,12.24,12.24,319500.0,12.25,12.26,12.24,12.24,319500.0
2015-01-20 10:30:00,12.25,12.25,12.21,12.21,226500.0,12.25,12.25,12.21,12.21,226500.0
2015-01-20 10:40:00,12.21,12.22,12.17,12.22,175500.0,12.21,12.22,12.17,12.22,175500.0
2015-01-20 10:50:00,12.23,12.23,12.21,12.22,214500.0,12.23,12.23,12.21,12.22,214500.0
2015-01-20 11:00:00,12.22,12.25,12.2,12.25,169500.0,12.22,12.25,12.2,12.25,169500.0
2015-01-20 11:10:00,12.25,12.25,12.24,12.25,331500.0,12.25,12.25,12.24,12.25,331500.0
2015-01-20 11:20:00,12.25,12.25,12.22,12.24,208500.0,12.25,12.25,12.22,12.24,208500.0
2015-01-20 11:30:00,12.24,12.27,12.24,12.27,217500.0,12.24,12.27,12.24,12.27,217500.0
2015-01-20 11:40:00,12.27,12.27,12.23,12.23,229500.0,12.27,12.27,12.23,12.23,229500.0
2015-01-20 11:50:00,12.23,12.25,12.22,12.24,171000.0,12.23,12.25,12.22,12.24,171000.0
2015-01-20 12:00:00,12.25,12.28,12.25,12.28,135000.0,12.25,12.28,12.25,12.28,135000.0
2015-01-20 12:10:00,12.28,12.29,12.27,12.29,124500.0,12.28,12.29,12.27,12.29,124500.0
2015-01-20 12:20:00,12.29,12.3,12.28,12.3,103500.0,12.29,12.3,12.28,12.3,103500.0
2015-01-20 12:30:00,12.3,12.31,12.29,12.3,144000.0,12.3,12.31,12.29,12.3,144000.0
2015-01-20 12:40:00,12.3,12.32,12.3,12.32,88500.0,12.3,12.32,12.3,12.32,88500.0
2015-01-20 12:50:00,12.32,12.33,12.31,12.33,148500.0,12.32,12.33,12.31,12.33,148500.0
2015-01-20 13:00:00,12.33,12.33,12.3,12.3,121500.0,12.33,12.33,12.3,12.3,121500.0
2015-01-20 13:10:00,12.3,12.31,12.3,12.31,154500.0,12.3,12.31,12.3,12.31,154500.0
2015-01-20 13:20:00,12.31,12.35,12.31,12.34,162000.0,12.31,12.35,12.31,12.34,162000.0
2015-01-20 13:30:00,12.34,12.36,12.34,12.36,180000.0,12.34,12.36,12.34,12.36,180000.0
2015-01-20 13:40:00,12.35,12.38,12.35,12.38,274500.0,12.35,12.38,12.35,12.38,274500.0
2015-01-20 13:50:00,12.38,12.38,12.37,12.38,249000.0,12.38,12.38,12.37,12.38,249000.0
2015-01-20 14:00:00,12.38,12.4,12.38,12.39,294000.0,12.38,12.4,12.38,12.39,294000.0
2015-01-20 14:10:00,12.39,12.39,12.36,12.37,391500.0,12.39,12.39,12.36,12.37,391500.0
2015-01-20 14:20:00,12.36,12.37,12.36,12.36,183000.0,12.36,12.37,12.36,12.36,183000.0
2015-01-20 14:30:00,12.37,12.43,12.37,12.43,373500.0,12.37,12.43,12.37,12.43,373500.0
2015-01-20 14:40:00,12.43,12.46,12.43,12.45,385500.0,12.43,12.46,12.43,12.45,385500.0
2015-01-20 14:50:00,12.45,12.45,12.41,12.42,244500.0,12.45,12.45,12.41,12.42,244500.0
2015-01-20 15:00:00,12.42,12.43,12.41,12.43,162000.0,12.42,12.43,12.41,12.43,162000.0
2015-01-20 15:10:00,12.43,12.46,12.43,12.45,306000.0,12.43,12.46,12.43,12.45,306000.0
2015-01-20 15:20:00,12.45,12.45,12.42,12.42,864000.0,12.45,12.45,12.42,12.42,864000.0
2015-01-20 15:30:00,12.43,12.43,12.41,12.43,435000.0,12.43,12.43,12.41,12.43,435000.0
2015-01-20 15:40:00,12.42,12.45,12.42,12.42,501000.0,12.42,12.45,12.42,12.42,501000.0
2015-01-20 15:50:00,12.42,12.43,12.4,12.43,1317000.0,12.42,12.43,12.4,12.43,1317000.0
2015-01-21 09:30:00,12.37,12.43,12.35,12.41,318000.0,12.37,12.43,12.35,12.41,318000.0
2015-01-21 09:40:00,12.4,12.42,12.37,12.38,223500.0,12.4,12.42,12.37,12.38,223500.0
2015-01-21 09:50:00,12.39,12.43,12.36,12.36,328500.0,12.39,12.43,12.36,12.36,328500.0
2015-01-21 10:00:00,12.37,12.41,12.34,12.34,172500.0,12.37,12.41,12.34,12.34,172500.0
2015-01-21 10:10:00,12.33,12.37,12.32,12.35,192000.0,12.33,12.37,12.32,12.35,192000.0
2015-01-21 10:20:00,12.35,12.36,12.32,12.33,186000.0,12.35,12.36,12.32,12.33,186000.0
2015-01-21 10:30:00,12.34,12.34,12.29,12.3,130500.0,12.34,12.34,12.29,12.3,130500.0
2015-01-21 10:40:00,12.29,12.35,12.28,12.35,484500.0,12.29,12.35,12.28,12.35,484500.0
2015-01-21 10:50:00,12.35,12.37,12.34,12.35,103500.0,12.35,12.37,12.34,12.35,103500.0
2015-01-21 11:00:00,12.37,12.38,12.35,12.38,181500.0,12.37,12.38,12.35,12.38,181500.0
2015-01-21 11:10:00,12.37,12.38,12.34,12.34,102000.0,12.37,12.38,12.34,12.34,102000.0
2015-01-21 11:20:00,12.34,12.35,12.32,12.35,144000.0,12.34,12.35,12.32,12.35,144000.0
2015-01-21 11:30:00,12.35,12.35,12.32,12.33,124500.0,12.35,12.35,12.32,12.33,124500.0
2015-01-21 11:40:00,12.32,12.33,12.31,12.33,72000.0,12.32,12.33,12.31,12.33,72000.0
2015-01-21 11:50:00,12.33,12.34,12.33,12.33,103500.0,12.33,12.34,12.33,12.33,103500.0
2015-01-21 12:00:00,12.32,12.33,12.3,12.31,123000.0,12.32,12.33,12.3,12.31,123000.0
2015-01-21 12:10:00,12.31,12.32,12.31,12.31,160500.0,12.31,12.32,12.31,12.31,160500.0
2015-01-21 12:20:00,12.31,12.32,12.3,12.32,117000.0,12.31,12.32,12.3,12.32,117000.0
2015-01-21 12:30:00,12.32,12.33,12.3,12.3,94500.0,12.32,12.33,12.3,12.3,94500.0
2015-01-21 12:40:00,12.31,12.32,12.3,12.32,85500.0,12.31,12.32,12.3,12.32,85500.0
2015-01-21 12:50:00,12.32,12.32,12.27,12.28,94500.0,12.32,12.32,12.27,12.28,94500.0
2015-01-21 13:00:00,12.28,12.32,12.28,12.32,139500.0,12.28,12.32,12.28,12.32,139500.0
2015-01-21 13:10:00,12.32,12.33,12.31,12.32,66000.0,12.32,12.33,12.31,12.32,66000.0
2015-01-21 13:20:00,12.32,12.32,12.28,12.28,78000.0,12.32,12.32,12.28,12.28,78000.0
2015-01-21 13:30:00,12.28,12.31,12.27,12.31,271500.0,12.28,12.31,12.27,12.31,271500.0
2015-01-21 13:40:00,12.31,12.33,12.3,12.32,81000.0,12.31,12.33,12.3,12.32,81000.0
2015-01-21 13:50:00,12.32,12.33,12.31,12.31,169500.0,12.32,12.33,12.31,12.31,169500.0
2015-01-21 14:00:00,12.3,12.31,12.3,12.3,93000.0,12.3,12.31,12.3,12.3,93000.0
2015-01-21 14:10:00,12.3,12.33,12.29,12.31,124500.0,12.3,12.33,12.29,12.31,124500.0
2015-01-21 14:20:00,12.31,12.33,12.31,12.33,84000.0,12.31,12.33,12.31,12.33,84000.0
2015-01-21 14:30:00,12.33,12.34,12.32,12.32,112500.0,12.33,12.34,12.32,12.32,112500.0
2015-01-21 14:40:00,12.31,12.34,12.3,12.34,166500.0,12.31,12.34,12.3,12.34,166500.0
2015-01-21 14:50:00,12.34,12.36,12.34,12.35,199500.0,12.34,12.36,12.34,12.35,199500.0
2015-01-21 15:00:00,12.35,12.36,12.34,12.34,162000.0,12.35,12.36,12.34,12.34,162000.0
2015-01-21 15:10:00,12.34,12.36,12.33,12.36,94500.0,12.34,12.36,12.33,12.36,94500.0
2015-01-21 15:20:00,12.36,12.36,12.34,12.34,168000.0,12.36,12.36,12.34,12.34,168000.0
2015-01-21 15:30:00,12.34,12.37,12.34,12.36,264000.0,12.34,12.37,12.34,12.36,264000.0
2015-01-21 15:40:00,12.36,12.36,12.34,12.34,175500.0,12.36,12.36,12.34,12.34,175500.0
2015-01-21 15:50:00,12.34,12.34,12.33,12.33,1012500.0,12.34,12.34,12.33,12.33,1012500.0
2015-01-22 09:30:00,12.36,12.45,12.35,12.37,201000.0,12.36,12.45,12.35,12.37,201000.0
2015-01-22 09:40:00,12.35,12.37,12.31,12.35,124500.0,12.35,12.37,12.31,12.35,124500.0
2015-01-22 09:50:00,12.34,12.4,12.34,12.39,118500.0,12.34,12.4,12.34,12.39,118500.0
2015-01-22 10:00:00,12.38,12.42,12.38,12.41,145500.0,12.38,12.42,12.38,12.41,145500.0
2015-01-22 10:10:00,12.41,12.48,12.4,12.48,252000.0,12.41,12.48,12.4,12.48,252000.0
2015-01-22 10:20:00,12.47,12.52,12.47,12.48,465000.0,12.47,12.52,12.47,12.48,465000.0
2015-01-22 10:30:00,12.48,12.51,12.48,12.49,126000.0,12.48,12.51,12.48,12.49,126000.0
2015-01-22 10:40:00,12.49,12.51,12.49,12.51,81000.0,12.49,12.51,12.49,12.51,81000.0
2015-01-22 10:50:00,12.51,12.54,12.51,12.54,166500.0,12.51,12.54,12.51,12.54,166500.0
2015-01-22 11:00:00,12.54,12.55,12.53,12.53,156000.0,12.54,12.55,12.53,12.53,156000.0
2015-01-22 11:10:00,12.54,12.54,12.53,12.54,120000.0,12.54,12.54,12.53,12.54,120000.0
2015-01-22 11:20:00,12.55,12.57,12.54,12.57,93000.0,12.55,12.57,12.54,12.57,93000.0
2015-01-22 11:30:00,12.57,12.59,12.57,12.58,117000.0,12.57,12.59,12.57,12.58,117000.0
2015-01-22 11:40:00,12.58,12.58,12.53,12.53,202500.0,12.58,12.58,12.53,12.53,202500.0
2015-01-22 11:50:00,12.53,12.56,12.53,12.56,64500.0,12.53,12.56,12.53,12.56,64500.0
2015-01-22 12:00:00,12.57,12.57,12.54,12.54,61500.0,12.57,12.57,12.54,12.54,61500.0
2015-01-22 12:10:00,12.55,12.56,12.55,12.56,79500.0,12.55,12.56,12.55,12.56,79500.0
2015-01-22 12:20:00,12.56,12.57,12.56,12.57,61500.0,12.56,12.57,12.56,12.57,61500.0
2015-01-22 12:30:00,12.57,12.57,12.55,12.55,84000.0,12.57,12.57,12.55,12.55,84000.0
2015-01-22 12:40:00,12.55,12.56,12.54,12.56,54000.0,12.55,12.56,12.54,12.56,54000.0
2015-01-22 12:50:00,12.56,12.56,12.54,12.54,49500.0,12.56,12.56,12.54,12.54,49500.0
2015-01-22 13:00:00,12.55,12.55,12.54,12.55,51000.0,12.55,12.55,12.54,12.55,51000.0
2015-01-22 13:10:00,12.55,12.55,12.53,12.54,115500.0,12.55,12.55,12.53,12.54,115500.0
2015-01-22 13:20:00,12.54,12.55,12.53,12.55,79500.0,12.54,12.55,12.53,12.55,79500.0
2015-01-22 13:30:00,12.56,12.58,12.56,12.58,207000.0,12.56,12.58,12.56,12.58,207000.0
2015-01-22 13:40:00,12.58,12.62,12.58,12.6,136500.0,12.58,12.62,12.58,12.6,136500.0
2015-01-22 13:50:00,12.6,12.6,12.58,12.58,85500.0,12.6,12.6,12.58,12.58,85500.0
2015-01-22 14:00:00,12.58,12.59,12.56,12.57,144000.0,12.58,12.59,12.56,12.57,144000.0
2015-01-22 14:10:00,12.57,12.59,12.57,12.58,82500.0,12.57,12.59,12.57,12.58,82500.0
2015-01-22 14:20:00,12.58,12.58,12.56,12.58,175500.0,12.58,12.58,12.56,12.58,175500.0
2015-01-22 14:30:00,12.58,12.62,12.58,12.61,117000.0,12.58,12.62,12.58,12.61,117000.0
2015-01-22 14:40:00,12.61,12.64,12.6,12.63,115500.0,12.61,12.64,12.6,12.63,115500.0
2015-01-22 14:50:00,12.63,12.65,12.63,12.64,159000.0,12.63,12.65,12.63,12.64,159000.0
2015-01-22 15:00:00,12.64,12.67,12.64,12.66,145500.0,12.64,12.67,12.64,12.66,145500.0
2015-01-22 15:10:00,12.66,12.66,12.65,12.66,163500.0,12.66,12.66,12.65,12.66,163500.0
2015-01-22 15:20:00,12.66,12.66,12.64,12.65,225000.0,12.66,12.66,12.64,12.65,225000.0
2015-01-22 15:30:00,12.65,12.65,12.63,12.64,216000.0,12.65,12.65,12.63,12.64,216000.0
2015-01-22 15:40:00,12.64,12.64,12.62,12.62,222000.0,12.64,12.64,12.62,12.62,222000.0
2015-01-22 15:50:00,12.62,12.62,12.61,12.62,543000.0,12.62,12.62,12.61,12.62,543000.0
2015-01-23 09:30:00,12.62,12.66,12.59,12.62,262500.0,12.62,12.66,12.59,12.62,262500.0
2015-01-23 09:40:00,12.63,12.66,12.62,12.62,79500.0,12.63,12.66,12.62,12.62,79500.0
2015-01-23 09:50:00,12.62,12.62,12.58,12.61,55500.0,12.62,12.62,12.58,12.61,55500.0
2015-01-23 10:00:00,12.61,12.64,12.59,12.63,85500.0,12.61,12.64,12.59,12.63,85500.0
2015-01-23 10:10:00,12.63,12.63,12.61,12.61,64500.0,12.63,12.63,12.61,12.61,64500.0
2015-01-23 10:20:00,12.62,12.62,12.6,12.61,81000.0,12.62,12.62,12.6,12.61,81000.0
2015-01-23 10:30:00,12.61,12.62,12.57,12.58,99000.0,12.61,12.62,12.57,12.58,99000.0
2015-01-23 10:40:00,12.58,12.58,12.56,12.58,63000.0,12.58,12.58,12.56,12.58,63000.0
2015-01-23 10:50:00,12.58,12.6,12.57,12.59,102000.0,12.58,12.6,12.57,12.59,102000.0
2015-01-23 11:00:00,12.59,12.6,12.56,12.58,349500.0,12.59,12.6,12.56,12.58,349500.0
2015-01-23 11:10:00,12.58,12.59,12.56,12.57,253500.0,12.58,12.59,12.56,12.57,253500.0
2015-01-23 11:20:00,12.57,12.59,12.57,12.59,52500.0,12.57,12.59,12.57,12.59,52500.0
2015-01-23 11:30:00,12.58,12.6,12.57,12.6,55500.0,12.58,12.6,12.57,12.6,55500.0
2015-01-23 11:40:00,12.59,12.62,12.59,12.62,70500.0,12.59,12.62,12.59,12.62,70500.0
2015-01-23 11:50:00,12.61,12.62,12.6,12.62,121500.0,12.61,12.62,12.6,12.62,121500.0
2015-01-23 12:00:00,12.62,12.64,12.61,12.64,55500.0,12.62,12.64,12.61,12.64,55500.0
2015-01-23 12:10:00,12.65,12.65,12.63,12.63,64500.0,12.65,12.65,12.63,12.63,64500.0
2015-01-23 12:20:00,12.63,12.64,12.62,12.63,34500.0,12.63,12.64,12.62,12.63,34500.0
2015-01-23 12:30:00,12.63,12.66,12.63,12.65,57000.0,12.63,12.66,12.63,12.65,57000.0
2015-01-23 12:40:00,12.65,12.69,12.65,12.68,160500.0,12.65,12.69,12.65,12.68,160500.0
2015-01-23 12:50:00,12.68,12.69,12.67,12.67,91500.0,12.68,12.69,12.67,12.67,91500.0
2015-01-23 13:00:00,12.68,12.7,12.68,12.7,126000.0,12.68,12.7,12.68,12.7,126000.0
2015-01-23 13:10:00,12.71,12.73,12.68,12.68,91500.0,12.71,12.73,12.68,12.68,91500.0
2015-01-23 13:20:00,12.68,12.69,12.67,12.69,69000.0,12.68,12.69,12.67,12.69,69000.0
2015-01-23 13:30:00,12.68,12.69,12.67,12.68,46500.0,12.68,12.69,12.67,12.68,46500.0
2015-01-23 13:40:00,12.68,12.68,12.66,12.66,82500.0,12.68,12.68,12.66,12.66,82500.0
2015-01-23 13:50:00,12.65,12.66,12.63,12.63,102000.0,12.65,12.66,12.63,12.63,102000.0
2015-01-23 14:00:00,12.64,12.66,12.63,12.66,82500.0,12.64,12.66,12.63,12.66,82500.0
2015-01-23 14:10:00,12.66,12.66,12.64,12.64,60000.0,12.66,12.66,12.64,12.64,60000.0
2015-01-23 14:20:00,12.64,12.66,12.63,12.66,70500.0,12.64,12.66,12.63,12.66,70500.0
2015-01-23 14:30:00,12.65,12.65,12.61,12.61,84000.0,12.65,12.65,12.61,12.61,84000.0
2015-01-23 14:40:00,12.61,12.63,12.6,12.62,169500.0,12.61,12.63,12.6,12.62,169500.0
2015-01-23 14:50:00,12.62,12.64,12.62,12.63,40500.0,12.62,12.64,12.62,12.63,40500.0
2015-01-23 15:00:00,12.63,12.63,12.62,12.63,57000.0,12.63,12.63,12.62,12.63,57000.0
2015-01-23 15:10:00,12.64,12.65,12.63,12.65,124500.0,12.64,12.65,12.63,12.65,124500.0
2015-01-23 15:20:00,12.65,12.68,12.64,12.67,82500.0,12.65,12.68,12.64,12.67,82500.0
2015-01-23 15:30:00,12.67,12.67,12.65,12.66,138000.0,12.67,12.67,12.65,12.66,138000.0
2015-01-23 15:40:00,12.66,12.68,12.66,12.68,178500.0,12.66,12.68,12.66,12.68,178500.0
2015-01-23 15:50:00,12.68,12.68,12.66,12.67,534000.0,12.68,12.68,12.66,12.67,534000.0
2015-01-26 09:30:00,12.64,12.68,12.61,12.65,204000.0,12.64,12.68,12.61,12.65,204000.0
2015-01-26 09:40:00,12.66,12.67,12.62,12.64,99000.0,12.66,12.67,12.62,12.64,99000.0
2015-01-26 09:50:00,12.62,12.63,12.6,12.61,42000.0,12.62,12.63,12.6,12.61,42000.0
2015-01-26 10:00:00,12.61,12.62,12.59,12.61,111000.0,12.61,12.62,12.59,12.61,111000.0
2015-01-26 10:10:00,12.62,12.65,12.61,12.61,129000.0,12.62,12.65,12.61,12.61,129000.0
2015-01-26 10:20:00,12.61,12.63,12.6,12.62,88500.0,12.61,12.63,12.6,12.62,88500.0
2015-01-26 10:30:00,12.62,12.63,12.6,12.63,126000.0,12.62,12.63,12.6,12.63,126000.0
2015-01-26 10:40:00,12.63,12.67,12.62,12.65,193500.0,12.63,12.67,12.62,12.65,193500.0
2015-01-26 10:50:00,12.65,12.67,12.65,12.66,237000.0,12.65,12.67,12.65,12.66,237000.0
2015-01-26 11:00:00,12.66,12.72,12.66,12.71,756000.0,12.66,12.72,12.66,12.71,756000.0
2015-01-26 11:10:00,12.71,12.73,12.7,12.71,142500.0,12.71,12.73,12.7,12.71,142500.0
2015-01-26 11:20:00,12.71,12.72,12.7,12.71,181500.0,12.71,12.72,12.7,12.71,181500.0
2015-01-26 11:30:00,12.72,12.74,12.71,12.73,76500.0,12.72,12.74,12.71,12.73,76500.0
2015-01-26 11:40:00,12.73,12.74,12.71,12.72,300000.0,12.73,12.74,12.71,12.72,300000.0
2015-01-26 11:50:00,12.72,12.73,12.7,12.72,145500.0,12.72,12.73,12.7,12.72,145500.0
2015-01-26 12:00:00,12.72,12.73,12.7,12.72,46500.0,12.72,12.73,12.7,12.72,46500.0
2015-01-26 12:10:00,12.72,12.72,12.71,12.71,117000.0,12.72,12.72,12.71,12.71,117000.0
2015-01-26 12:20:00,12.72,12.73,12.71,12.72,85500.0,12.72,12.73,12.71,12.72,85500.0
2015-01-26 12:30:00,12.72,12.72,12.7,12.7,90000.0,12.72,12.72,12.7,12.7,90000.0
2015-01-26 12:40:00,12.71,12.72,12.7,12.72,21000.0,12.71,12.72,12.7,12.72,21000.0
2015-01-26 12:50:00,12.72,12.72,12.71,12.72,40500.0,12.72,12.72,12.71,12.72,40500.0
2015-01-26 13:00:00,12.72,12.73,12.71,12.73,42000.0,12.72,12.73,12.71,12.73,42000.0
2015-01-26 13:10:00,12.73,12.77,12.73,12.77,100500.0,12.73,12.77,12.73,12.77,100500.0
2015-01-26 13:20:00,12.76,12.77,12.76,12.77,67500.0,12.76,12.77,12.76,12.77,67500.0
2015-01-26 13:30:00,12.78,12.78,12.76,12.77,46500.0,12.78,12.78,12.76,12.77,46500.0
2015-01-26 13:40:00,12.77,12.8,12.77,12.79,45000.0,12.77,12.8,12.77,12.79,45000.0
2015-01-26 13:50:00,12.79,12.79,12.77,12.77,58500.0,12.79,12.79,12.77,12.77,58500.0
2015-01-26 14:00:00,12.77,12.78,12.77,12.77,121500.0,12.77,12.78,12.77,12.77,121500.0
2015-01-26 14:10:00,12.77,12.8,12.77,12.79,276000.0,12.77,12.8,12.77,12.79,276000.0
2015-01-26 14:20:00,12.79,12.79,12.77,12.77,154500.0,12.79,12.79,12.77,12.77,154500.0
2015-01-26 14:30:00,12.77,12.78,12.76,12.76,231000.0,12.77,12.78,12.76,12.76,231000.0
2015-01-26 14:40:00,12.76,12.76,12.74,12.74,115500.0,12.76,12.76,12.74,12.74,115500.0
2015-01-26 14:50:00,12.74,12.75,12.73,12.74,100500.0,12.74,12.75,12.73,12.74,100500.0
2015-01-26 15:00:00,12.74,12.74,12.73,12.74,144000.0,12.74,12.74,12.73,12.74,144000.0
2015-01-26 15:10:00,12.74,12.74,12.72,12.74,198000.0,12.74,12.74,12.72,12.74,198000.0
2015-01-26 15:20:00,12.74,12.74,12.74,12.74,280500.0,12.74,12.74,12.74,12.74,280500.0
2015-01-26 15:30:00,12.74,12.75,12.74,12.75,367500.0,12.74,12.75,12.74,12.75,367500.0
2015-01-26 15:40:00,12.75,12.75,12.74,12.74,175500.0,12.75,12.75,12.74,12.74,175500.0
2015-01-26 15:50:00,12.74,12.75,12.74,12.75,543000.0,12.74,12.75,12.74,12.75,543000.0
2015-01-27 09:30:00,12.65,12.76,12.63,12.71,321000.0,12.65,12.76,12.63,12.71,321000.0
2015-01-27 09:40:00,12.71,12.72,12.68,12.7,196500.0,12.71,12.72,12.68,12.7,196500.0
2015-01-27 09:50:00,12.69,12.7,12.66,12.68,132000.0,12.69,12.7,12.66,12.68,132000.0
2015-01-27 10:00:00,12.66,12.72,12.66,12.7,165000.0,12.66,12.72,12.66,12.7,165000.0
2015-01-27 10:10:00,12.71,12.73,12.69,12.73,93000.0,12.71,12.73,12.69,12.73,93000.0
2015-01-27 10:20:00,12.73,12.74,12.71,12.73,144000.0,12.73,12.74,12.71,12.73,144000.0
2015-01-27 10:30:00,12.71,12.71,12.68,12.68,99000.0,12.71,12.71,12.68,12.68,99000.0
2015-01-27 10:40:00,12.68,12.69,12.66,12.69,283500.0,12.68,12.69,12.66,12.69,283500.0
2015-01-27 10:50:00,12.69,12.71,12.69,12.71,150000.0,12.69,12.71,12.69,12.71,150000.0
2015-01-27 11:00:00,12.71,12.71,12.69,12.7,103500.0,12.71,12.71,12.69,12.7,103500.0
2015-01-27 11:10:00,12.71,12.73,12.71,12.72,114000.0,12.71,12.73,12.71,12.72,114000.0
2015-01-27 11:20:00,12.72,12.72,12.69,12.71,70500.0,12.72,12.72,12.69,12.71,70500.0
2015-01-27 11:30:00,12.71,12.72,12.7,12.7,102000.0,12.71,12.72,12.7,12.7,102000.0
2015-01-27 11:40:00,12.7,12.71,12.69,12.7,181500.0,12.7,12.71,12.69,12.7,181500.0
2015-01-27 11:50:00,12.7,12.71,12.68,12.68,73500.0,12.7,12.71,12.68,12.68,73500.0
2015-01-27 12:00:00,12.68,12.7,12.68,12.7,31500.0,12.68,12.7,12.68,12.7,31500.0
2015-01-27 12:10:00,12.7,12.7,12.69,12.7,37500.0,12.7,12.7,12.69,12.7,37500.0
2015-01-27 12:20:00,12.69,12.71,12.69,12.71,42000.0,12.69,12.71,12.69,12.71,42000.0
2015-01-27 12:30:00,12.71,12.72,12.7,12.71,34500.0,12.71,12.72,12.7,12.71,34500.0
2015-01-27 12:40:00,12.7,12.7,12.68,12.69,39000.0,12.7,12.7,12.68,12.69,39000.0
2015-01-27 12:50:00,12.69,12.71,12.69,12.7,60000.0,12.69,12.71,12.69,12.7,60000.0
2015-01-27 13:00:00,12.71,12.72,12.7,12.72,40500.0,12.71,12.72,12.7,12.72,40500.0
2015-01-27 13:10:00,12.71,12.74,12.71,12.74,51000.0,12.71,12.74,12.71,12.74,51000.0
2015-01-27 13:20:00,12.74,12.75,12.74,12.75,39000.0,12.74,12.75,12.74,12.75,39000.0
2015-01-27 13:30:00,12.75,12.75,12.74,12.74,37500.0,12.75,12.75,12.74,12.74,37500.0
2015-01-27 13:40:00,12.75,12.75,12.73,12.75,25500.0,12.75,12.75,12.73,12.75,25500.0
2015-01-27 13:50:00,12.74,12.75,12.73,12.74,45000.0,12.74,12.75,12.73,12.74,45000.0
2015-01-27 14:00:00,12.75,12.75,12.74,12.75,45000.0,12.75,12.75,12.74,12.75,45000.0
2015-01-27 14:10:00,12.75,12.76,12.75,12.76,222000.0,12.75,12.76,12.75,12.76,222000.0
2015-01-27 14:20:00,12.76,12.78,12.75,12.78,54000.0,12.76,12.78,12.75,12.78,54000.0
2015-01-27 14:30:00,12.78,12.79,12.77,12.77,157500.0,12.78,12.79,12.77,12.77,157500.0
2015-01-27 14:40:00,12.77,12.77,12.75,12.75,58500.0,12.77,12.77,12.75,12.75,58500.0
2015-01-27 14:50:00,12.75,12.75,12.71,12.71,33000.0,12.75,12.75,12.71,12.71,33000.0
2015-01-27 15:00:00,12.71,12.73,12.71,12.71,138000.0,12.71,12.73,12.71,12.71,138000.0
2015-01-27 15:10:00,12.71,12.72,12.7,12.7,67500.0,12.71,12.72,12.7,12.7,67500.0
2015-01-27 15:20:00,12.69,12.69,12.68,12.69,288000.0,12.69,12.69,12.68,12.69,288000.0
2015-01-27 15:30:00,12.69,12.72,12.69,12.71,277500.0,12.69,12.72,12.69,12.71,277500.0
2015-01-27 15:40:00,12.71,12.73,12.71,12.72,241500.0,12.71,12.73,12.71,12.72,241500.0
2015-01-27 15:50:00,12.72,12.74,12.71,12.73,1212000.0,12.72,12.74,12.71,12.73,1212000.0
2015-01-28 09:30:00,12.83,12.86,12.77,12.82,501000.0,12.83,12.86,12.77,12.82,501000.0
2015-01-28 09:40:00,12.82,12.89,12.82,12.85,277500.0,12.82,12.89,12.82,12.85,277500.0
2015-01-28 09:50:00,12.86,12.9,12.86,12.88,688500.0,12.86,12.9,12.86,12.88,688500.0
2015-01-28 10:00:00,12.88,12.91,12.87,12.89,376500.0,12.88,12.91,12.87,12.89,376500.0
2015-01-28 10:10:00,12.89,12.93,12.87,12.88,424500.0,12.89,12.93,12.87,12.88,424500.0
2015-01-28 10:20:00,12.89,12.91,12.86,12.89,529500.0,12.89,12.91,12.86,12.89,529500.0
2015-01-28 10:30:00,12.89,12.9,12.85,12.87,831000.0,12.89,12.9,12.85,12.87,831000.0
2015-01-28 10:40:00,12.86,12.87,12.83,12.85,960000.0,12.86,12.87,12.83,12.85,960000.0
2015-01-28 10:50:00,12.85,12.87,12.83,12.85,277500.0,12.85,12.87,12.83,12.85,277500.0
2015-01-28 11:00:00,12.84,12.86,12.84,12.86,141000.0,12.84,12.86,12.84,12.86,141000.0
2015-01-28 11:10:00,12.86,12.86,12.81,12.82,321000.0,12.86,12.86,12.81,12.82,321000.0
2015-01-28 11:20:00,12.82,12.84,12.8,12.83,340500.0,12.82,12.84,12.8,12.83,340500.0
2015-01-28 11:30:00,12.83,12.85,12.83,12.84,357000.0,12.83,12.85,12.83,12.84,357000.0
2015-01-28 11:40:00,12.84,12.87,12.83,12.87,147000.0,12.84,12.87,12.83,12.87,147000.0
2015-01-28 11:50:00,12.88,12.88,12.86,12.87,114000.0,12.88,12.88,12.86,12.87,114000.0
2015-01-28 12:00:00,12.87,12.89,12.87,12.88,121500.0,12.87,12.89,12.87,12.88,121500.0
2015-01-28 12:10:00,12.88,12.92,12.88,12.92,132000.0,12.88,12.92,12.88,12.92,132000.0
2015-01-28 12:20:00,12.91,12.95,12.9,12.95,225000.0,12.91,12.95,12.9,12.95,225000.0
2015-01-28 12:30:00,12.95,12.95,12.89,12.89,216000.0,12.95,12.95,12.89,12.89,216000.0
2015-01-28 12:40:00,12.89,12.92,12.89,12.92,159000.0,12.89,12.92,12.89,12.92,159000.0
2015-01-28 12:50:00,12.92,12.92,12.9,12.92,540000.0,12.92,12.92,12.9,12.92,540000.0
2015-01-28 13:00:00,12.92,12.93,12.91,12.93,124500.0,12.92,12.93,12.91,12.93,124500.0
2015-01-28 13:10:00,12.93,12.94,12.92,12.93,231000.0,12.93,12.94,12.92,12.93,231000.0
2015-01-28 13:20:00,12.93,12.94,12.91,12.91,165000.0,12.93,12.94,12.91,12.91,165000.0
2015-01-28 13:30:00,12.91,12.93,12.91,12.93,99000.0,12.91,12.93,12.91,12.93,99000.0
2015-01-28 13:40:00,12.93,12.94,12.92,12.92,186000.0,12.93,12.94,12.92,12.92,186000.0
2015-01-28 13:50:00,12.93,12.93,12.9,12.91,114000.0,12.93,12.93,12.9,12.91,114000.0
2015-01-28 14:00:00,12.91,12.95,12.9,12.9,258000.0,12.91,12.95,12.9,12.9,258000.0
2015-01-28 14:10:00,12.9,12.94,12.89,12.93,261000.0,12.9,12.94,12.89,12.93,261000.0
2015-01-28 14:20:00,12.92,12.93,12.88,12.89,147000.0,12.92,12.93,12.88,12.89,147000.0
2015-01-28 14:30:00,12.89,12.89,12.83,12.83,253500.0,12.89,12.89,12.83,12.83,253500.0
2015-01-28 14:40:00,12.83,12.86,12.83,12.85,138000.0,12.83,12.86,12.83,12.85,138000.0
2015-01-28 14:50:00,12.85,12.89,12.84,12.86,97500.0,12.85,12.89,12.84,12.86,97500.0
2015-01-28 15:00:00,12.86,12.89,12.85,12.86,292500.0,12.86,12.89,12.85,12.86,292500.0
2015-01-28 15:10:00,12.86,12.86,12.82,12.83,336000.0,12.86,12.86,12.82,12.83,336000.0
2015-01-28 15:20:00,12.83,12.85,12.81,12.83,327000.0,12.83,12.85,12.81,12.83,327000.0
2015-01-28 15:30:00,12.82,12.82,12.77,12.79,205500.0,12.82,12.82,12.77,12.79,205500.0
2015-01-28 15:40:00,12.78,12.78,12.75,12.76,330000.0,12.78,12.78,12.75,12.76,330000.0
2015-01-28 15:50:00,12.76,12.77,12.75,12.75,436500.0,12.76,12.77,12.75,12.75,436500.0
2015-01-29 09:30:00,12.7,12.78,12.67,12.75,228000.0,12.7,12.78,12.67,12.75,228000.0
2015-01-29 09:40:00,12.75,12.75,12.62,12.65,96000.0,12.75,12.75,12.62,12.65,96000.0
2015-01-29 09:50:00,12.65,12.72,12.65,12.68,189000.0,12.65,12.72,12.65,12.68,189000.0
2015-01-29 10:00:00,12.68,12.75,12.67,12.71,253500.0,12.68,12.75,12.67,12.71,253500.0
2015-01-29 10:10:00,12.71,12.74,12.69,12.73,391500.0,12.71,12.74,12.69,12.73,391500.0
2015-01-29 10:20:00,12.73,12.77,12.72,12.76,300000.0,12.73,12.77,12.72,12.76,300000.0
2015-01-29 10:30:00,12.76,12.78,12.73,12.73,106500.0,12.76,12.78,12.73,12.73,106500.0
2015-01-29 10:40:00,12.74,12.74,12.69,12.71,123000.0,12.74,12.74,12.69,12.71,123000.0
2015-01-29 10:50:00,12.71,12.71,12.69,12.7,124500.0,12.71,12.71,12.69,12.7,124500.0
2015-01-29 11:00:00,12.7,12.7,12.67,12.7,127500.0,12.7,12.7,12.67,12.7,127500.0
2015-01-29 11:10:00,12.7,12.73,12.69,12.71,124500.0,12.7,12.73,12.69,12.71,124500.0
2015-01-29 11:20:00,12.72,12.75,12.72,12.73,82500.0,12.72,12.75,12.72,12.73,82500.0
2015-01-29 11:30:00,12.73,12.76,12.73,12.76,75000.0,12.73,12.76,12.73,12.76,75000.0
2015-01-29 11:40:00,12.76,12.77,12.73,12.75,70500.0,12.76,12.77,12.73,12.75,70500.0
2015-01-29 11:50:00,12.74,12.75,12.72,12.72,228000.0,12.74,12.75,12.72,12.72,228000.0
2015-01-29 12:00:00,12.72,12.78,12.71,12.76,246000.0,12.72,12.78,12.71,12.76,246000.0
2015-01-29 12:10:00,12.77,12.78,12.75,12.75,196500.0,12.77,12.78,12.75,12.75,196500.0
2015-01-29 12:20:00,12.75,12.75,12.73,12.75,123000.0,12.75,12.75,12.73,12.75,123000.0
2015-01-29 12:30:00,12.75,12.76,12.74,12.75,132000.0,12.75,12.76,12.74,12.75,132000.0
2015-01-29 12:40:00,12.75,12.75,12.73,12.74,238500.0,12.75,12.75,12.73,12.74,238500.0
2015-01-29 12:50:00,12.74,12.78,12.74,12.77,165000.0,12.74,12.78,12.74,12.77,165000.0
2015-01-29 13:00:00,12.77,12.78,12.76,12.77,169500.0,12.77,12.78,12.76,12.77,169500.0
2015-01-29 13:10:00,12.76,12.79,12.76,12.78,108000.0,12.76,12.79,12.76,12.78,108000.0
2015-01-29 13:20:00,12.77,12.79,12.77,12.78,120000.0,12.77,12.79,12.77,12.78,120000.0
2015-01-29 13:30:00,12.78,12.8,12.77,12.8,144000.0,12.78,12.8,12.77,12.8,144000.0
2015-01-29 13:40:00,12.8,12.81,12.79,12.8,139500.0,12.8,12.81,12.79,12.8,139500.0
2015-01-29 13:50:00,12.8,12.82,12.8,12.8,100500.0,12.8,12.82,12.8,12.8,100500.0
2015-01-29 14:00:00,12.8,12.81,12.78,12.78,214500.0,12.8,12.81,12.78,12.78,214500.0
2015-01-29 14:10:00,12.78,12.79,12.77,12.78,85500.0,12.78,12.79,12.77,12.78,85500.0
2015-01-29 14:20:00,12.78,12.79,12.78,12.79,142500.0,12.78,12.79,12.78,12.79,142500.0
2015-01-29 14:30:00,12.79,12.8,12.79,12.8,115500.0,12.79,12.8,12.79,12.8,115500.0
2015-01-29 14:40:00,12.79,12.79,12.75,12.76,102000.0,12.79,12.79,12.75,12.76,102000.0
2015-01-29 14:50:00,12.76,12.77,12.75,12.77,172500.0,12.76,12.77,12.75,12.77,172500.0
2015-01-29 15:00:00,12.77,12.82,12.77,12.82,219000.0,12.77,12.82,12.77,12.82,219000.0
2015-01-29 15:10:00,12.82,12.82,12.79,12.81,178500.0,12.82,12.82,12.79,12.81,178500.0
2015-01-29 15:20:00,12.81,12.84,12.81,12.82,207000.0,12.81,12.84,12.81,12.82,207000.0
2015-01-29 15:30:00,12.82,12.83,12.81,12.83,208500.0,12.82,12.83,12.81,12.83,208500.0
2015-01-29 15:40:00,12.83,12.84,12.82,12.83,403500.0,12.83,12.84,12.82,12.83,403500.0
2015-01-29 15:50:00,12.83,12.85,12.82,12.84,895500.0,12.83,12.85,12.82,12.84,895500.0
2015-01-30 09:30:00,12.81,12.84,12.7,12.75,241500.0,12.81,12.84,12.7,12.75,241500.0
2015-01-30 09:40:00,12.75,12.77,12.72,12.72,120000.0,12.75,12.77,12.72,12.72,120000.0
2015-01-30 09:50:00,12.7,12.71,12.63,12.65,115500.0,12.7,12.71,12.63,12.65,115500.0
2015-01-30 10:00:00,12.65,12.66,12.62,12.66,271500.0,12.65,12.66,12.62,12.66,271500.0
2015-01-30 10:10:00,12.66,12.66,12.62,12.63,132000.0,12.66,12.66,12.62,12.63,132000.0
2015-01-30 10:20:00,12.63,12.63,12.59,12.61,114000.0,12.63,12.63,12.59,12.61,114000.0
2015-01-30 10:30:00,12.6,12.6,12.56,12.59,163500.0,12.6,12.6,12.56,12.59,163500.0
2015-01-30 10:40:00,12.59,12.63,12.58,12.62,106500.0,12.59,12.63,12.58,12.62,106500.0
2015-01-30 10:50:00,12.63,12.63,12.59,12.61,127500.0,12.63,12.63,12.59,12.61,127500.0
2015-01-30 11:00:00,12.62,12.66,12.62,12.64,114000.0,12.62,12.66,12.62,12.64,114000.0
2015-01-30 11:10:00,12.63,12.65,12.61,12.62,87000.0,12.63,12.65,12.61,12.62,87000.0
2015-01-30 11:20:00,12.62,12.64,12.61,12.64,70500.0,12.62,12.64,12.61,12.64,70500.0
2015-01-30 11:30:00,12.64,12.66,12.64,12.65,105000.0,12.64,12.66,12.64,12.65,105000.0
2015-01-30 11:40:00,12.66,12.68,12.64,12.66,264000.0,12.66,12.68,12.64,12.66,264000.0
2015-01-30 11:50:00,12.65,12.66,12.63,12.65,258000.0,12.65,12.66,12.63,12.65,258000.0
2015-01-30 12:00:00,12.66,12.68,12.65,12.66,208500.0,12.66,12.68,12.65,12.66,208500.0
2015-01-30 12:10:00,12.67,12.7,12.66,12.7,118500.0,12.67,12.7,12.66,12.7,118500.0
2015-01-30 12:20:00,12.7,12.72,12.7,12.71,57000.0,12.7,12.72,12.7,12.71,57000.0
2015-01-30 12:30:00,12.72,12.72,12.69,12.69,177000.0,12.72,12.72,12.69,12.69,177000.0
2015-01-30 12:40:00,12.69,12.7,12.66,12.67,84000.0,12.69,12.7,12.66,12.67,84000.0
2015-01-30 12:50:00,12.67,12.67,12.62,12.63,109500.0,12.67,12.67,12.62,12.63,109500.0
2015-01-30 13:00:00,12.63,12.65,12.63,12.65,222000.0,12.63,12.65,12.63,12.65,222000.0
2015-01-30 13:10:00,12.65,12.65,12.62,12.63,511500.0,12.65,12.65,12.62,12.63,511500.0
2015-01-30 13:20:00,12.63,12.64,12.62,12.64,289500.0,12.63,12.64,12.62,12.64,289500.0
2015-01-30 13:30:00,12.64,12.67,12.64,12.67,178500.0,12.64,12.67,12.64,12.67,178500.0
2015-01-30 13:40:00,12.67,12.71,12.66,12.71,58500.0,12.67,12.71,12.66,12.71,58500.0
2015-01-30 13:50:00,12.7,12.71,12.68,12.68,73500.0,12.7,12.71,12.68,12.68,73500.0
2015-01-30 14:00:00,12.68,12.68,12.64,12.66,99000.0,12.68,12.68,12.64,12.66,99000.0
2015-01-30 14:10:00,12.66,12.66,12.64,12.64,73500.0,12.66,12.66,12.64,12.64,73500.0
2015-01-30 14:20:00,12.66,12.68,12.66,12.68,88500.0,12.66,12.68,12.66,12.68,88500.0
2015-01-30 14:30:00,12.68,12.69,12.66,12.66,223500.0,12.68,12.69,12.66,12.66,223500.0
2015-01-30 14:40:00,12.65,12.66,12.61,12.62,153000.0,12.65,12.66,12.61,12.62,153000.0
2015-01-30 14:50:00,12.61,12.62,12.6,12.6,261000.0,12.61,12.62,12.6,12.6,261000.0
2015-01-30 15:00:00,12.6,12.61,12.57,12.57,205500.0,12.6,12.61,12.57,12.57,205500.0
2015-01-30 15:10:00,12.57,12.6,12.57,12.57,163500.0,12.57,12.6,12.57,12.57,163500.0
2015-01-30 15:20:00,12.57,12.58,12.54,12.58,348000.0,12.57,12.58,12.54,12.58,348000.0
2015-01-30 15:30:00,12.58,12.58,12.55,12.55,240000.0,12.58,12.58,12.55,12.55,240000.0
2015-01-30 15:40:00,12.55,12.55,12.51,12.51,328500.0,12.55,12.55,12.51,12.51,328500.0
2015-01-30 15:50:00,12.5,12.51,12.48,12.49,1155000.0,12.5,12.51,12.48,12.49,1155000.0
2015-02-02 09:30:00,12.51,12.55,12.47,12.47,288000.0,12.51,12.55,12.47,12.47,288000.0
2015-02-02 09:40:00,12.47,12.47,12.4,12.4,168000.0,12.47,12.47,12.4,12.4,168000.0
2015-02-02 09:50:00,12.4,12.41,12.36,12.38,178500.0,12.4,12.41,12.36,12.38,178500.0
2015-02-02 10:00:00,12.38,12.39,12.33,12.33,391500.0,12.38,12.39,12.33,12.33,391500.0
2015-02-02 10:10:00,12.33,12.37,12.32,12.36,267000.0,12.33,12.37,12.32,12.36,267000.0
2015-02-02 10:20:00,12.36,12.39,12.36,12.37,405000.0,12.36,12.39,12.36,12.37,405000.0
2015-02-02 10:30:00,12.36,12.41,12.35,12.4,202500.0,12.36,12.41,12.35,12.4,202500.0
2015-02-02 10:40:00,12.4,12.41,12.36,12.39,207000.0,12.4,12.41,12.36,12.39,207000.0
2015-02-02 10:50:00,12.38,12.45,12.38,12.43,249000.0,12.38,12.45,12.38,12.43,249000.0
2015-02-02 11:00:00,12.44,12.52,12.44,12.52,214500.0,12.44,12.52,12.44,12.52,214500.0
2015-02-02 11:10:00,12.52,12.54,12.51,12.51,237000.0,12.52,12.54,12.51,12.51,237000.0
2015-02-02 11:20:00,12.51,12.54,12.49,12.53,175500.0,12.51,12.54,12.49,12.53,175500.0
2015-02-02 11:30:00,12.53,12.6,12.53,12.59,174000.0,12.53,12.6,12.53,12.59,174000.0
2015-02-02 11:40:00,12.59,12.62,12.58,12.6,183000.0,12.59,12.62,12.58,12.6,183000.0
2015-02-02 11:50:00,12.6,12.6,12.56,12.57,439500.0,12.6,12.6,12.56,12.57,439500.0
2015-02-02 12:00:00,12.57,12.58,12.54,12.55,129000.0,12.57,12.58,12.54,12.55,129000.0
2015-02-02 12:10:00,12.54,12.57,12.54,12.57,97500.0,12.54,12.57,12.54,12.57,97500.0
2015-02-02 12:20:00,12.57,12.57,12.54,12.56,112500.0,12.57,12.57,12.54,12.56,112500.0
2015-02-02 12:30:00,12.56,12.59,12.56,12.58,121500.0,12.56,12.59,12.56,12.58,121500.0
2015-02-02 12:40:00,12.58,12.59,12.55,12.56,147000.0,12.58,12.59,12.55,12.56,147000.0
2015-02-02 12:50:00,12.56,12.57,12.55,12.55,118500.0,12.56,12.57,12.55,12.55,118500.0
2015-02-02 13:00:00,12.55,12.56,12.53,12.56,70500.0,12.55,12.56,12.53,12.56,70500.0
2015-02-02 13:10:00,12.56,12.58,12.56,12.57,121500.0,12.56,12.58,12.56,12.57,121500.0
2015-02-02 13:20:00,12.57,12.62,12.57,12.61,105000.0,12.57,12.62,12.57,12.61,105000.0
2015-02-02 13:30:00,12.61,12.62,12.53,12.53,141000.0,12.61,12.62,12.53,12.53,141000.0
2015-02-02 13:40:00,12.53,12.54,12.52,12.52,94500.0,12.53,12.54,12.52,12.52,94500.0
2015-02-02 13:50:00,12.53,12.54,12.5,12.5,102000.0,12.53,12.54,12.5,12.5,102000.0
2015-02-02 14:00:00,12.5,12.56,12.5,12.56,481500.0,12.5,12.56,12.5,12.56,481500.0
2015-02-02 14:10:00,12.56,12.59,12.55,12.58,112500.0,12.56,12.59,12.55,12.58,112500.0
2015-02-02 14:20:00,12.59,12.61,12.58,12.6,112500.0,12.59,12.61,12.58,12.6,112500.0
2015-02-02 14:30:00,12.61,12.61,12.58,12.59,151500.0,12.61,12.61,12.58,12.59,151500.0
2015-02-02 14:40:00,12.6,12.6,12.53,12.54,172500.0,12.6,12.6,12.53,12.54,172500.0
2015-02-02 14:50:00,12.54,12.58,12.54,12.56,120000.0,12.54,12.58,12.54,12.56,120000.0
2015-02-02 15:00:00,12.56,12.59,12.56,12.59,123000.0,12.56,12.59,12.56,12.59,123000.0
2015-02-02 15:10:00,12.59,12.62,12.59,12.6,216000.0,12.59,12.62,12.59,12.6,216000.0
2015-02-02 15:20:00,12.6,12.61,12.59,12.61,232500.0,12.6,12.61,12.59,12.61,232500.0
2015-02-02 15:30:00,12.6,12.66,12.6,12.65,238500.0,12.6,12.66,12.6,12.65,238500.0
2015-02-02 15:40:00,12.66,12.69,12.65,12.68,331500.0,12.66,12.69,12.65,12.68,331500.0
2015-02-02 15:50:00,12.69,12.69,12.67,12.68,759000.0,12.69,12.69,12.67,12.68,759000.0
2015-02-03 09:30:00,12.78,12.8,12.7,12.77,330000.0,12.78,12.8,12.7,12.77,330000.0
2015-02-03 09:40:00,12.77,12.78,12.7,12.72,246000.0,12.77,12.78,12.7,12.72,246000.0
2015-02-03 09:50:00,12.72,12.72,12.68,12.69,178500.0,12.72,12.72,12.68,12.69,178500.0
2015-02-03 10:00:00,12.69,12.72,12.63,12.66,283500.0,12.69,12.72,12.63,12.66,283500.0
2015-02-03 10:10:00,12.65,12.68,12.64,12.64,382500.0,12.65,12.68,12.64,12.64,382500.0
2015-02-03 10:20:00,12.64,12.7,12.64,12.68,558000.0,12.64,12.7,12.64,12.68,558000.0
2015-02-03 10:30:00,12.68,12.69,12.64,12.65,322500.0,12.68,12.69,12.64,12.65,322500.0
2015-02-03 10:40:00,12.65,12.66,12.62,12.64,301500.0,12.65,12.66,12.62,12.64,301500.0
2015-02-03 10:50:00,12.64,12.66,12.61,12.61,208500.0,12.64,12.66,12.61,12.61,208500.0
2015-02-03 11:00:00,12.61,12.63,12.59,12.63,205500.0,12.61,12.63,12.59,12.63,205500.0
2015-02-03 11:10:00,12.62,12.66,12.61,12.65,600000.0,12.62,12.66,12.61,12.65,600000.0
2015-02-03 11:20:00,12.65,12.67,12.64,12.66,397500.0,12.65,12.67,12.64,12.66,397500.0
2015-02-03 11:30:00,12.66,12.68,12.65,12.68,174000.0,12.66,12.68,12.65,12.68,174000.0
2015-02-03 11:40:00,12.69,12.71,12.68,12.69,96000.0,12.69,12.71,12.68,12.69,96000.0
2015-02-03 11:50:00,12.69,12.69,12.64,12.66,220500.0,12.69,12.69,12.64,12.66,220500.0
2015-02-03 12:00:00,12.66,12.68,12.65,12.68,241500.0,12.66,12.68,12.65,12.68,241500.0
2015-02-03 12:10:00,12.68,12.68,12.66,12.66,243000.0,12.68,12.68,12.66,12.66,243000.0
2015-02-03 12:20:00,12.67,12.68,12.65,12.66,103500.0,12.67,12.68,12.65,12.66,103500.0
2015-02-03 12:30:00,12.66,12.66,12.64,12.65,72000.0,12.66,12.66,12.64,12.65,72000.0
2015-02-03 12:40:00,12.65,12.68,12.65,12.67,90000.0,12.65,12.68,12.65,12.67,90000.0
2015-02-03 12:50:00,12.67,12.68,12.65,12.67,193500.0,12.67,12.68,12.65,12.67,193500.0
2015-02-03 13:00:00,12.66,12.68,12.66,12.68,109500.0,12.66,12.68,12.66,12.68,109500.0
2015-02-03 13:10:00,12.67,12.71,12.67,12.7,252000.0,12.67,12.71,12.67,12.7,252000.0
2015-02-03 13:20:00,12.71,12.73,12.7,12.72,82500.0,12.71,12.73,12.7,12.72,82500.0
2015-02-03 13:30:00,12.72,12.73,12.71,12.71,277500.0,12.72,12.73,12.71,12.71,277500.0
2015-02-03 13:40:00,12.72,12.72,12.7,12.71,97500.0,12.72,12.72,12.7,12.71,97500.0
2015-02-03 13:50:00,12.71,12.76,12.71,12.76,199500.0,12.71,12.76,12.71,12.76,199500.0
2015-02-03 14:00:00,12.76,12.76,12.74,12.75,169500.0,12.76,12.76,12.74,12.75,169500.0
2015-02-03 14:10:00,12.74,12.77,12.74,12.76,28500.0,12.74,12.77,12.74,12.76,28500.0
2015-02-03 14:20:00,12.77,12.79,12.76,12.78,153000.0,12.77,12.79,12.76,12.78,153000.0
2015-02-03 14:30:00,12.79,12.81,12.78,12.81,178500.0,12.79,12.81,12.78,12.81,178500.0
2015-02-03 14:40:00,12.8,12.8,12.78,12.79,180000.0,12.8,12.8,12.78,12.79,180000.0
2015-02-03 14:50:00,12.79,12.79,12.77,12.79,138000.0,12.79,12.79,12.77,12.79,138000.0
2015-02-03 15:00:00,12.79,12.8,12.78,12.79,145500.0,12.79,12.8,12.78,12.79,145500.0
2015-02-03 15:10:00,12.79,12.82,12.79,12.81,868500.0,12.79,12.82,12.79,12.81,868500.0
2015-02-03 15:20:00,12.81,12.83,12.81,12.82,210000.0,12.81,12.83,12.81,12.82,210000.0
2015-02-03 15:30:00,12.82,12.84,12.81,12.83,477000.0,12.82,12.84,12.81,12.83,477000.0
2015-02-03 15:40:00,12.83,12.86,12.83,12.85,219000.0,12.83,12.86,12.83,12.85,219000.0
2015-02-03 15:50:00,12.86,12.92,12.85,12.87,1753500.0,12.86,12.92,12.85,12.87,1753500.0
2015-02-04 09:30:00,12.88,12.88,12.8,12.84,279000.0,12.88,12.88,12.8,12.84,279000.0
2015-02-04 09:40:00,12.84,12.89,12.84,12.86,213000.0,12.84,12.89,12.84,12.86,213000.0
2015-02-04 09:50:00,12.86,12.87,12.81,12.83,400500.0,12.86,12.87,12.81,12.83,400500.0
2015-02-04 10:00:00,12.83,12.86,12.81,12.81,423000.0,12.83,12.86,12.81,12.81,423000.0
2015-02-04 10:10:00,12.79,12.84,12.78,12.84,252000.0,12.79,12.84,12.78,12.84,252000.0
2015-02-04 10:20:00,12.85,12.87,12.83,12.84,229500.0,12.85,12.87,12.83,12.84,229500.0
2015-02-04 10:30:00,12.83,12.85,12.81,12.81,264000.0,12.83,12.85,12.81,12.81,264000.0
2015-02-04 10:40:00,12.81,12.83,12.78,12.79,318000.0,12.81,12.83,12.78,12.79,318000.0
2015-02-04 10:50:00,12.8,12.8,12.78,12.79,115500.0,12.8,12.8,12.78,12.79,115500.0
2015-02-04 11:00:00,12.78,12.8,12.76,12.79,276000.0,12.78,12.8,12.76,12.79,276000.0
2015-02-04 11:10:00,12.79,12.79,12.74,12.75,189000.0,12.79,12.79,12.74,12.75,189000.0
2015-02-04 11:20:00,12.74,12.78,12.74,12.77,325500.0,12.74,12.78,12.74,12.77,325500.0
2015-02-04 11:30:00,12.77,12.79,12.76,12.77,199500.0,12.77,12.79,12.76,12.77,199500.0
2015-02-04 11:40:00,12.77,12.77,12.75,12.77,123000.0,12.77,12.77,12.75,12.77,123000.0
2015-02-04 11:50:00,12.77,12.77,12.75,12.75,135000.0,12.77,12.77,12.75,12.75,135000.0
2015-02-04 12:00:00,12.75,12.8,12.75,12.8,205500.0,12.75,12.8,12.75,12.8,205500.0
2015-02-04 12:10:00,12.8,12.82,12.8,12.81,207000.0,12.8,12.82,12.8,12.81,207000.0
2015-02-04 12:20:00,12.82,12.82,12.76,12.76,100500.0,12.82,12.82,12.76,12.76,100500.0
2015-02-04 12:30:00,12.77,12.78,12.75,12.77,132000.0,12.77,12.78,12.75,12.77,132000.0
2015-02-04 12:40:00,12.77,12.78,12.76,12.78,148500.0,12.77,12.78,12.76,12.78,148500.0
2015-02-04 12:50:00,12.78,12.8,12.78,12.8,88500.0,12.78,12.8,12.78,12.8,88500.0
2015-02-04 13:00:00,12.8,12.8,12.78,12.8,204000.0,12.8,12.8,12.78,12.8,204000.0
2015-02-04 13:10:00,12.8,12.81,12.78,12.79,142500.0,12.8,12.81,12.78,12.79,142500.0
2015-02-04 13:20:00,12.8,12.81,12.79,12.8,160500.0,12.8,12.81,12.79,12.8,160500.0
2015-02-04 13:30:00,12.8,12.82,12.8,12.8,238500.0,12.8,12.82,12.8,12.8,238500.0
2015-02-04 13:40:00,12.8,12.81,12.79,12.79,186000.0,12.8,12.81,12.79,12.79,186000.0
2015-02-04 13:50:00,12.79,12.79,12.76,12.79,159000.0,12.79,12.79,12.76,12.79,159000.0
2015-02-04 14:00:00,12.78,12.81,12.77,12.78,159000.0,12.78,12.81,12.77,12.78,159000.0
2015-02-04 14:10:00,12.77,12.78,12.76,12.76,162000.0,12.77,12.78,12.76,12.76,162000.0
2015-02-04 14:20:00,12.77,12.79,12.76,12.77,135000.0,12.77,12.79,12.76,12.77,135000.0
2015-02-04 14:30:00,12.78,12.8,12.77,12.8,280500.0,12.78,12.8,12.77,12.8,280500.0
2015-02-04 14:40:00,12.8,12.82,12.79,12.82,213000.0,12.8,12.82,12.79,12.82,213000.0
2015-02-04 14:50:00,12.82,12.84,12.82,12.83,241500.0,12.82,12.84,12.82,12.83,241500.0
2015-02-04 15:00:00,12.83,12.86,12.82,12.85,498000.0,12.83,12.86,12.82,12.85,498000.0
2015-02-04 15:10:00,12.85,12.85,12.84,12.84,651000.0,12.85,12.85,12.84,12.84,651000.0
2015-02-04 15:20:00,12.85,12.87,12.84,12.87,645000.0,12.85,12.87,12.84,12.87,645000.0
2015-02-04 15:30:00,12.87,12.88,12.85,12.86,643500.0,12.87,12.88,12.85,12.86,643500.0
2015-02-04 15:40:00,12.86,12.86,12.79,12.82,1198500.0,12.86,12.86,12.79,12.82,1198500.0
2015-02-04 15:50:00,12.83,12.85,12.8,12.84,1665000.0,12.83,12.85,12.8,12.84,1665000.0
2015-02-05 09:30:00,13.45,13.83,13.39,13.71,3550500.0,13.45,13.83,13.39,13.71,3550500.0
2015-02-05 09:40:00,13.71,13.73,13.63,13.63,1212000.0,13.71,13.73,13.63,13.63,1212000.0
2015-02-05 09:50:00,13.62,13.71,13.61,13.69,699000.0,13.62,13.71,13.61,13.69,699000.0
2015-02-05 10:00:00,13.69,13.78,13.66,13.76,991500.0,13.69,13.78,13.66,13.76,991500.0
2015-02-05 10:10:00,13.76,13.81,13.76,13.79,1090500.0,13.76,13.81,13.76,13.79,1090500.0
2015-02-05 10:20:00,13.79,13.87,13.79,13.84,718500.0,13.79,13.87,13.79,13.84,718500.0
2015-02-05 10:30:00,13.84,13.96,13.83,13.93,994500.0,13.84,13.96,13.83,13.93,994500.0
2015-02-05 10:40:00,13.93,14.05,13.93,14.05,774000.0,13.93,14.05,13.93,14.05,774000.0
2015-02-05 10:50:00,14.04,14.14,13.99,14.13,982500.0,14.04,14.14,13.99,14.13,982500.0
2015-02-05 11:00:00,14.12,14.28,14.11,14.23,2287500.0,14.12,14.28,14.11,14.23,2287500.0
2015-02-05 11:10:00,14.21,14.27,14.11,14.11,967500.0,14.21,14.27,14.11,14.11,967500.0
2015-02-05 11:20:00,14.12,14.21,14.11,14.15,600000.0,14.12,14.21,14.11,14.15,600000.0
2015-02-05 11:30:00,14.15,14.17,14.11,14.13,727500.0,14.15,14.17,14.11,14.13,727500.0
2015-02-05 11:40:00,14.13,14.13,14.05,14.07,609000.0,14.13,14.13,14.05,14.07,609000.0
2015-02-05 11:50:00,14.07,14.07,14.01,14.01,586500.0,14.07,14.07,14.01,14.01,586500.0
2015-02-05 12:00:00,14.01,14.01,13.97,13.97,769500.0,14.01,14.01,13.97,13.97,769500.0
2015-02-05 12:10:00,13.97,13.99,13.92,13.92,1378500.0,13.97,13.99,13.92,13.92,1378500.0
2015-02-05 12:20:00,13.93,13.95,13.91,13.93,612000.0,13.93,13.95,13.91,13.93,612000.0
2015-02-05 12:30:00,13.93,13.95,13.92,13.93,541500.0,13.93,13.95,13.92,13.93,541500.0
2015-02-05 12:40:00,13.93,14.02,13.93,13.98,847500.0,13.93,14.02,13.93,13.98,847500.0
2015-02-05 12:50:00,13.97,13.98,13.89,13.94,426000.0,13.97,13.98,13.89,13.94,426000.0
2015-02-05 13:00:00,13.94,13.94,13.92,13.93,249000.0,13.94,13.94,13.92,13.93,249000.0
2015-02-05 13:10:00,13.94,13.94,13.91,13.93,627000.0,13.94,13.94,13.91,13.93,627000.0
2015-02-05 13:20:00,13.93,13.93,13.89,13.92,441000.0,13.93,13.93,13.89,13.92,441000.0
2015-02-05 13:30:00,13.92,13.94,13.9,13.93,594000.0,13.92,13.94,13.9,13.93,594000.0
2015-02-05 13:40:00,13.93,13.94,13.9,13.92,540000.0,13.93,13.94,13.9,13.92,540000.0
2015-02-05 13:50:00,13.92,13.93,13.91,13.91,322500.0,13.92,13.93,13.91,13.91,322500.0
2015-02-05 14:00:00,13.91,13.92,13.91,13.91,534000.0,13.91,13.92,13.91,13.91,534000.0
2015-02-05 14:10:00,13.91,13.91,13.89,13.91,972000.0,13.91,13.91,13.89,13.91,972000.0
2015-02-05 14:20:00,13.91,13.91,13.86,13.88,733500.0,13.91,13.91,13.86,13.88,733500.0
2015-02-05 14:30:00,13.89,13.89,13.86,13.87,633000.0,13.89,13.89,13.86,13.87,633000.0
2015-02-05 14:40:00,13.88,13.91,13.87,13.87,955500.0,13.88,13.91,13.87,13.87,955500.0
2015-02-05 14:50:00,13.88,13.91,13.87,13.88,981000.0,13.88,13.91,13.87,13.88,981000.0
2015-02-05 15:00:00,13.88,13.89,13.84,13.85,777000.0,13.88,13.89,13.84,13.85,777000.0
2015-02-05 15:10:00,13.85,13.87,13.82,13.87,916500.0,13.85,13.87,13.82,13.87,916500.0
2015-02-05 15:20:00,13.87,13.87,13.86,13.87,1053000.0,13.87,13.87,13.86,13.87,1053000.0
2015-02-05 15:30:00,13.87,13.88,13.85,13.87,1227000.0,13.87,13.88,13.85,13.87,1227000.0
2015-02-05 15:40:00,13.87,13.91,13.86,13.87,1923000.0,13.87,13.91,13.86,13.87,1923000.0
2015-02-05 15:50:00,13.87,13.92,13.86,13.88,3513000.0,13.87,13.92,13.86,13.88,3513000.0
2015-02-06 09:30:00,13.95,13.99,13.91,13.92,757500.0,13.95,13.99,13.91,13.92,757500.0
2015-02-06 09:40:00,13.92,13.94,13.83,13.87,784500.0,13.92,13.94,13.83,13.87,784500.0
2015-02-06 09:50:00,13.86,13.87,13.82,13.84,226500.0,13.86,13.87,13.82,13.84,226500.0
2015-02-06 10:00:00,13.82,13.87,13.82,13.86,550500.0,13.82,13.87,13.82,13.86,550500.0
2015-02-06 10:10:00,13.86,13.86,13.84,13.84,234000.0,13.86,13.86,13.84,13.84,234000.0
2015-02-06 10:20:00,13.85,13.87,13.83,13.85,186000.0,13.85,13.87,13.83,13.85,186000.0
2015-02-06 10:30:00,13.85,13.87,13.84,13.87,784500.0,13.85,13.87,13.84,13.87,784500.0
2015-02-06 10:40:00,13.87,13.87,13.82,13.84,763500.0,13.87,13.87,13.82,13.84,763500.0
2015-02-06 10:50:00,13.84,13.85,13.79,13.8,373500.0,13.84,13.85,13.79,13.8,373500.0
2015-02-06 11:00:00,13.8,13.87,13.79,13.87,498000.0,13.8,13.87,13.79,13.87,498000.0
2015-02-06 11:10:00,13.87,13.91,13.85,13.89,1098000.0,13.87,13.91,13.85,13.89,1098000.0
2015-02-06 11:20:00,13.89,13.93,13.88,13.93,304500.0,13.89,13.93,13.88,13.93,304500.0
2015-02-06 11:30:00,13.93,13.93,13.85,13.86,912000.0,13.93,13.93,13.85,13.86,912000.0
2015-02-06 11:40:00,13.86,13.87,13.85,13.86,159000.0,13.86,13.87,13.85,13.86,159000.0
2015-02-06 11:50:00,13.86,13.87,13.84,13.86,153000.0,13.86,13.87,13.84,13.86,153000.0
2015-02-06 12:00:00,13.86,13.87,13.86,13.86,205500.0,13.86,13.87,13.86,13.86,205500.0
2015-02-06 12:10:00,13.86,13.87,13.85,13.86,223500.0,13.86,13.87,13.85,13.86,223500.0
2015-02-06 12:20:00,13.85,13.86,13.81,13.81,180000.0,13.85,13.86,13.81,13.81,180000.0
2015-02-06 12:30:00,13.81,13.84,13.8,13.84,162000.0,13.81,13.84,13.8,13.84,162000.0
2015-02-06 12:40:00,13.83,13.83,13.79,13.81,555000.0,13.83,13.83,13.79,13.81,555000.0
2015-02-06 12:50:00,13.81,13.81,13.78,13.79,184500.0,13.81,13.81,13.78,13.79,184500.0
2015-02-06 13:00:00,13.79,13.79,13.76,13.77,274500.0,13.79,13.79,13.76,13.77,274500.0
2015-02-06 13:10:00,13.78,13.79,13.77,13.77,201000.0,13.78,13.79,13.77,13.77,201000.0
2015-02-06 13:20:00,13.77,13.79,13.77,13.78,187500.0,13.77,13.79,13.77,13.78,187500.0
2015-02-06 13:30:00,13.78,13.78,13.73,13.74,285000.0,13.78,13.78,13.73,13.74,285000.0
2015-02-06 13:40:00,13.73,13.78,13.73,13.78,327000.0,13.73,13.78,13.73,13.78,327000.0
2015-02-06 13:50:00,13.77,13.8,13.75,13.8,468000.0,13.77,13.8,13.75,13.8,468000.0
2015-02-06 14:00:00,13.8,13.84,13.8,13.83,171000.0,13.8,13.84,13.8,13.83,171000.0
2015-02-06 14:10:00,13.82,13.83,13.78,13.78,229500.0,13.82,13.83,13.78,13.78,229500.0
2015-02-06 14:20:00,13.78,13.79,13.78,13.78,166500.0,13.78,13.79,13.78,13.78,166500.0
2015-02-06 14:30:00,13.79,13.79,13.76,13.77,202500.0,13.79,13.79,13.76,13.77,202500.0
2015-02-06 14:40:00,13.76,13.77,13.74,13.75,240000.0,13.76,13.77,13.74,13.75,240000.0
2015-02-06 14:50:00,13.75,13.75,13.73,13.73,166500.0,13.75,13.75,13.73,13.73,166500.0
2015-02-06 15:00:00,13.73,13.73,13.69,13.72,259500.0,13.73,13.73,13.69,13.72,259500.0
2015-02-06 15:10:00,13.72,13.72,13.69,13.71,370500.0,13.72,13.72,13.69,13.71,370500.0
2015-02-06 15:20:00,13.71,13.77,13.7,13.72,555000.0,13.71,13.77,13.7,13.72,555000.0
2015-02-06 15:30:00,13.72,13.77,13.72,13.77,700500.0,13.72,13.77,13.72,13.77,700500.0
2015-02-06 15:40:00,13.77,13.77,13.74,13.76,384000.0,13.77,13.77,13.74,13.76,384000.0
2015-02-06 15:50:00,13.76,13.8,13.75,13.79,946500.0,13.76,13.8,13.75,13.79,946500.0
2015-02-09 09:30:00,13.71,13.75,13.67,13.68,337500.0,13.71,13.75,13.67,13.68,337500.0
2015-02-09 09:40:00,13.71,13.71,13.65,13.67,345000.0,13.71,13.71,13.65,13.67,345000.0
2015-02-09 09:50:00,13.67,13.7,13.67,13.68,151500.0,13.67,13.7,13.67,13.68,151500.0
2015-02-09 10:00:00,13.68,13.69,13.66,13.67,598500.0,13.68,13.69,13.66,13.67,598500.0
2015-02-09 10:10:00,13.67,13.7,13.66,13.68,114000.0,13.67,13.7,13.66,13.68,114000.0
2015-02-09 10:20:00,13.68,13.69,13.66,13.67,186000.0,13.68,13.69,13.66,13.67,186000.0
2015-02-09 10:30:00,13.67,13.68,13.64,13.64,387000.0,13.67,13.68,13.64,13.64,387000.0
2015-02-09 10:40:00,13.65,13.66,13.62,13.65,246000.0,13.65,13.66,13.62,13.65,246000.0
2015-02-09 10:50:00,13.65,13.66,13.63,13.63,147000.0,13.65,13.66,13.63,13.63,147000.0
2015-02-09 11:00:00,13.64,13.65,13.62,13.64,202500.0,13.64,13.65,13.62,13.64,202500.0
2015-02-09 11:10:00,13.65,13.65,13.63,13.65,124500.0,13.65,13.65,13.63,13.65,124500.0
2015-02-09 11:20:00,13.66,13.69,13.66,13.68,220500.0,13.66,13.69,13.66,13.68,220500.0
2015-02-09 11:30:00,13.69,13.69,13.67,13.67,78000.0,13.69,13.69,13.67,13.67,78000.0
2015-02-09 11:40:00,13.68,13.68,13.67,13.67,78000.0,13.68,13.68,13.67,13.67,78000.0
2015-02-09 11:50:00,13.66,13.67,13.66,13.67,130500.0,13.66,13.67,13.66,13.67,130500.0
2015-02-09 12:00:00,13.67,13.7,13.66,13.7,142500.0,13.67,13.7,13.66,13.7,142500.0
2015-02-09 12:10:00,13.7,13.72,13.7,13.71,172500.0,13.7,13.72,13.7,13.71,172500.0
2015-02-09 12:20:00,13.72,13.73,13.7,13.73,106500.0,13.72,13.73,13.7,13.73,106500.0
2015-02-09 12:30:00,13.73,13.75,13.73,13.75,138000.0,13.73,13.75,13.73,13.75,138000.0
2015-02-09 12:40:00,13.75,13.75,13.73,13.74,96000.0,13.75,13.75,13.73,13.74,96000.0
2015-02-09 12:50:00,13.74,13.74,13.71,13.71,121500.0,13.74,13.74,13.71,13.71,121500.0
2015-02-09 13:00:00,13.71,13.71,13.67,13.68,96000.0,13.71,13.71,13.67,13.68,96000.0
2015-02-09 13:10:00,13.68,13.69,13.67,13.67,103500.0,13.68,13.69,13.67,13.67,103500.0
2015-02-09 13:20:00,13.67,13.68,13.66,13.67,87000.0,13.67,13.68,13.66,13.67,87000.0
2015-02-09 13:30:00,13.66,13.67,13.65,13.67,111000.0,13.66,13.67,13.65,13.67,111000.0
2015-02-09 13:40:00,13.67,13.68,13.63,13.65,108000.0,13.67,13.68,13.63,13.65,108000.0
2015-02-09 13:50:00,13.65,13.67,13.64,13.66,105000.0,13.65,13.67,13.64,13.66,105000.0
2015-02-09 14:00:00,13.65,13.67,13.64,13.64,88500.0,13.65,13.67,13.64,13.64,88500.0
2015-02-09 14:10:00,13.64,13.65,13.64,13.65,90000.0,13.64,13.65,13.64,13.65,90000.0
2015-02-09 14:20:00,13.65,13.68,13.64,13.68,90000.0,13.65,13.68,13.64,13.68,90000.0
2015-02-09 14:30:00,13.68,13.69,13.68,13.69,94500.0,13.68,13.69,13.68,13.69,94500.0
2015-02-09 14:40:00,13.69,13.69,13.66,13.66,303000.0,13.69,13.69,13.66,13.66,303000.0
2015-02-09 14:50:00,13.66,13.67,13.65,13.65,162000.0,13.66,13.67,13.65,13.65,162000.0
2015-02-09 15:00:00,13.66,13.66,13.64,13.64,111000.0,13.66,13.66,13.64,13.64,111000.0
2015-02-09 15:10:00,13.64,13.66,13.64,13.65,166500.0,13.64,13.66,13.64,13.65,166500.0
2015-02-09 15:20:00,13.64,13.69,13.64,13.69,438000.0,13.64,13.69,13.64,13.69,438000.0
2015-02-09 15:30:00,13.68,13.7,13.67,13.69,619500.0,13.68,13.7,13.67,13.69,619500.0
2015-02-09 15:40:00,13.69,13.71,13.68,13.69,316500.0,13.69,13.71,13.68,13.69,316500.0
2015-02-09 15:50:00,13.69,13.69,13.67,13.67,591000.0,13.69,13.69,13.67,13.67,591000.0
2015-02-10 09:30:00,13.63,13.7,13.62,13.65,375000.0,13.63,13.7,13.62,13.65,375000.0
2015-02-10 09:40:00,13.64,13.66,13.63,13.64,153000.0,13.64,13.66,13.63,13.64,153000.0
2015-02-10 09:50:00,13.64,13.66,13.61,13.63,373500.0,13.64,13.66,13.61,13.63,373500.0
2015-02-10 10:00:00,13.63,13.67,13.62,13.65,126000.0,13.63,13.67,13.62,13.65,126000.0
2015-02-10 10:10:00,13.66,13.67,13.62,13.63,177000.0,13.66,13.67,13.62,13.63,177000.0
2015-02-10 10:20:00,13.63,13.65,13.62,13.64,234000.0,13.63,13.65,13.62,13.64,234000.0
2015-02-10 10:30:00,13.63,13.64,13.62,13.63,178500.0,13.63,13.64,13.62,13.63,178500.0
2015-02-10 10:40:00,13.63,13.64,13.61,13.62,190500.0,13.63,13.64,13.61,13.62,190500.0
2015-02-10 10:50:00,13.62,13.63,13.6,13.61,385500.0,13.62,13.63,13.6,13.61,385500.0
2015-02-10 11:00:00,13.61,13.61,13.58,13.61,376500.0,13.61,13.61,13.58,13.61,376500.0
2015-02-10 11:10:00,13.62,13.69,13.62,13.67,145500.0,13.62,13.69,13.62,13.67,145500.0
2015-02-10 11:20:00,13.68,13.69,13.67,13.68,97500.0,13.68,13.69,13.67,13.68,97500.0
2015-02-10 11:30:00,13.68,13.68,13.65,13.66,90000.0,13.68,13.68,13.65,13.66,90000.0
2015-02-10 11:40:00,13.66,13.67,13.65,13.67,196500.0,13.66,13.67,13.65,13.67,196500.0
2015-02-10 11:50:00,13.67,13.67,13.66,13.67,127500.0,13.67,13.67,13.66,13.67,127500.0
2015-02-10 12:00:00,13.67,13.67,13.65,13.67,88500.0,13.67,13.67,13.65,13.67,88500.0
2015-02-10 12:10:00,13.67,13.71,13.67,13.71,139500.0,13.67,13.71,13.67,13.71,139500.0
2015-02-10 12:20:00,13.71,13.71,13.68,13.69,202500.0,13.71,13.71,13.68,13.69,202500.0
2015-02-10 12:30:00,13.69,13.72,13.69,13.72,145500.0,13.69,13.72,13.69,13.72,145500.0
2015-02-10 12:40:00,13.72,13.74,13.72,13.74,82500.0,13.72,13.74,13.72,13.74,82500.0
2015-02-10 12:50:00,13.73,13.74,13.73,13.74,75000.0,13.73,13.74,13.73,13.74,75000.0
2015-02-10 13:00:00,13.74,13.75,13.74,13.74,168000.0,13.74,13.75,13.74,13.74,168000.0
2015-02-10 13:10:00,13.74,13.75,13.72,13.72,45000.0,13.74,13.75,13.72,13.72,45000.0
2015-02-10 13:20:00,13.72,13.72,13.68,13.69,46500.0,13.72,13.72,13.68,13.69,46500.0
2015-02-10 13:30:00,13.69,13.7,13.67,13.69,91500.0,13.69,13.7,13.67,13.69,91500.0
2015-02-10 13:40:00,13.69,13.71,13.69,13.7,109500.0,13.69,13.71,13.69,13.7,109500.0
2015-02-10 13:50:00,13.7,13.72,13.7,13.71,126000.0,13.7,13.72,13.7,13.71,126000.0
2015-02-10 14:00:00,13.71,13.71,13.7,13.7,87000.0,13.71,13.71,13.7,13.7,87000.0
2015-02-10 14:10:00,13.7,13.72,13.7,13.72,82500.0,13.7,13.72,13.7,13.72,82500.0
2015-02-10 14:20:00,13.71,13.72,13.7,13.72,108000.0,13.71,13.72,13.7,13.72,108000.0
2015-02-10 14:30:00,13.71,13.76,13.71,13.76,117000.0,13.71,13.76,13.71,13.76,117000.0
2015-02-10 14:40:00,13.76,13.77,13.75,13.75,141000.0,13.76,13.77,13.75,13.75,141000.0
2015-02-10 14:50:00,13.75,13.75,13.73,13.75,117000.0,13.75,13.75,13.73,13.75,117000.0
2015-02-10 15:00:00,13.75,13.75,13.72,13.73,202500.0,13.75,13.75,13.72,13.73,202500.0
2015-02-10 15:10:00,13.73,13.74,13.73,13.74,120000.0,13.73,13.74,13.73,13.74,120000.0
2015-02-10 15:20:00,13.74,13.75,13.73,13.75,120000.0,13.74,13.75,13.73,13.75,120000.0
2015-02-10 15:30:00,13.75,13.75,13.74,13.75,249000.0,13.75,13.75,13.74,13.75,249000.0
2015-02-10 15:40:00,13.75,13.75,13.74,13.75,235500.0,13.75,13.75,13.74,13.75,235500.0
2015-02-10 15:50:00,13.75,13.75,13.73,13.74,699000.0,13.75,13.75,13.73,13.74,699000.0
2015-02-11 09:30:00,13.75,13.78,13.72,13.72,187500.0,13.75,13.78,13.72,13.72,187500.0
2015-02-11 09:40:00,13.75,13.79,13.75,13.78,103500.0,13.75,13.79,13.75,13.78,103500.0
2015-02-11 09:50:00,13.77,13.8,13.76,13.79,54000.0,13.77,13.8,13.76,13.79,54000.0
2015-02-11 10:00:00,13.8,13.8,13.76,13.77,124500.0,13.8,13.8,13.76,13.77,124500.0
2015-02-11 10:10:00,13.76,13.78,13.76,13.77,129000.0,13.76,13.78,13.76,13.77,129000.0
2015-02-11 10:20:00,13.77,13.82,13.77,13.82,403500.0,13.77,13.82,13.77,13.82,403500.0
2015-02-11 10:30:00,13.82,13.85,13.82,13.85,114000.0,13.82,13.85,13.82,13.85,114000.0
2015-02-11 10:40:00,13.84,13.85,13.82,13.83,211500.0,13.84,13.85,13.82,13.83,211500.0
2015-02-11 10:50:00,13.84,13.85,13.83,13.83,85500.0,13.84,13.85,13.83,13.83,85500.0
2015-02-11 11:00:00,13.84,13.85,13.82,13.83,169500.0,13.84,13.85,13.82,13.83,169500.0
2015-02-11 11:10:00,13.83,13.85,13.82,13.85,103500.0,13.83,13.85,13.82,13.85,103500.0
2015-02-11 11:20:00,13.85,13.88,13.85,13.87,106500.0,13.85,13.88,13.85,13.87,106500.0
2015-02-11 11:30:00,13.87,13.87,13.85,13.86,75000.0,13.87,13.87,13.85,13.86,75000.0
2015-02-11 11:40:00,13.86,13.86,13.84,13.85,102000.0,13.86,13.86,13.84,13.85,102000.0
2015-02-11 11:50:00,13.85,13.85,13.83,13.83,81000.0,13.85,13.85,13.83,13.83,81000.0
2015-02-11 12:00:00,13.84,13.84,13.82,13.83,76500.0,13.84,13.84,13.82,13.83,76500.0
2015-02-11 12:10:00,13.83,13.83,13.81,13.81,75000.0,13.83,13.83,13.81,13.81,75000.0
2015-02-11 12:20:00,13.82,13.82,13.79,13.79,130500.0,13.82,13.82,13.79,13.79,130500.0
2015-02-11 12:30:00,13.8,13.83,13.79,13.83,60000.0,13.8,13.83,13.79,13.83,60000.0
2015-02-11 12:40:00,13.82,13.82,13.8,13.82,84000.0,13.82,13.82,13.8,13.82,84000.0
2015-02-11 12:50:00,13.82,13.82,13.79,13.79,90000.0,13.82,13.82,13.79,13.79,90000.0
2015-02-11 13:00:00,13.79,13.81,13.78,13.79,93000.0,13.79,13.81,13.78,13.79,93000.0
2015-02-11 13:10:00,13.79,13.79,13.77,13.77,94500.0,13.79,13.79,13.77,13.77,94500.0
2015-02-11 13:20:00,13.77,13.8,13.77,13.8,90000.0,13.77,13.8,13.77,13.8,90000.0
2015-02-11 13:30:00,13.8,13.83,13.79,13.82,82500.0,13.8,13.83,13.79,13.82,82500.0
2015-02-11 13:40:00,13.81,13.82,13.8,13.81,126000.0,13.81,13.82,13.8,13.81,126000.0
2015-02-11 13:50:00,13.81,13.85,13.81,13.83,109500.0,13.81,13.85,13.81,13.83,109500.0
2015-02-11 14:00:00,13.84,13.85,13.83,13.85,91500.0,13.84,13.85,13.83,13.85,91500.0
2015-02-11 14:10:00,13.86,13.86,13.83,13.85,81000.0,13.86,13.86,13.83,13.85,81000.0
2015-02-11 14:20:00,13.85,13.85,13.8,13.81,120000.0,13.85,13.85,13.8,13.81,120000.0
2015-02-11 14:30:00,13.81,13.85,13.81,13.84,90000.0,13.81,13.85,13.81,13.84,90000.0
2015-02-11 14:40:00,13.85,13.85,13.83,13.84,234000.0,13.85,13.85,13.83,13.84,234000.0
2015-02-11 14:50:00,13.84,13.85,13.84,13.84,91500.0,13.84,13.85,13.84,13.84,91500.0
2015-02-11 15:00:00,13.84,13.85,13.84,13.85,109500.0,13.84,13.85,13.84,13.85,109500.0
2015-02-11 15:10:00,13.85,13.86,13.84,13.84,184500.0,13.85,13.86,13.84,13.84,184500.0
2015-02-11 15:20:00,13.84,13.88,13.84,13.86,172500.0,13.84,13.88,13.84,13.86,172500.0
2015-02-11 15:30:00,13.86,13.86,13.83,13.84,201000.0,13.86,13.86,13.83,13.84,201000.0
2015-02-11 15:40:00,13.84,13.85,13.8,13.81,207000.0,13.84,13.85,13.8,13.81,207000.0
2015-02-11 15:50:00,13.81,13.83,13.81,13.83,511500.0,13.81,13.83,13.81,13.83,511500.0
2015-02-12 09:30:00,13.84,13.87,13.74,13.77,229500.0,13.84,13.87,13.74,13.77,229500.0
2015-02-12 09:40:00,13.75,13.82,13.75,13.78,259500.0,13.75,13.82,13.75,13.78,259500.0
2015-02-12 09:50:00,13.77,13.79,13.73,13.74,147000.0,13.77,13.79,13.73,13.74,147000.0
2015-02-12 10:00:00,13.76,13.78,13.74,13.76,121500.0,13.76,13.78,13.74,13.76,121500.0
2015-02-12 10:10:00,13.77,13.8,13.75,13.8,423000.0,13.77,13.8,13.75,13.8,423000.0
2015-02-12 10:20:00,13.8,13.83,13.78,13.78,507000.0,13.8,13.83,13.78,13.78,507000.0
2015-02-12 10:30:00,13.78,13.8,13.76,13.77,127500.0,13.78,13.8,13.76,13.77,127500.0
2015-02-12 10:40:00,13.77,13.82,13.76,13.8,168000.0,13.77,13.82,13.76,13.8,168000.0
2015-02-12 10:50:00,13.8,13.8,13.76,13.77,100500.0,13.8,13.8,13.76,13.77,100500.0
2015-02-12 11:00:00,13.77,13.77,13.74,13.75,321000.0,13.77,13.77,13.74,13.75,321000.0
2015-02-12 11:10:00,13.76,13.79,13.76,13.79,283500.0,13.76,13.79,13.76,13.79,283500.0
2015-02-12 11:20:00,13.79,13.8,13.78,13.8,120000.0,13.79,13.8,13.78,13.8,120000.0
2015-02-12 11:30:00,13.8,13.82,13.8,13.8,63000.0,13.8,13.82,13.8,13.8,63000.0
2015-02-12 11:40:00,13.81,13.82,13.8,13.82,70500.0,13.81,13.82,13.8,13.82,70500.0
2015-02-12 11:50:00,13.81,13.81,13.79,13.8,63000.0,13.81,13.81,13.79,13.8,63000.0
2015-02-12 12:00:00,13.79,13.8,13.79,13.8,52500.0,13.79,13.8,13.79,13.8,52500.0
2015-02-12 12:10:00,13.8,13.82,13.8,13.8,114000.0,13.8,13.82,13.8,13.8,114000.0
2015-02-12 12:20:00,13.81,13.83,13.8,13.83,58500.0,13.81,13.83,13.8,13.83,58500.0
2015-02-12 12:30:00,13.82,13.84,13.82,13.83,57000.0,13.82,13.84,13.82,13.83,57000.0
2015-02-12 12:40:00,13.83,13.83,13.81,13.81,99000.0,13.83,13.83,13.81,13.81,99000.0
2015-02-12 12:50:00,13.82,13.82,13.79,13.8,132000.0,13.82,13.82,13.79,13.8,132000.0
2015-02-12 13:00:00,13.79,13.8,13.79,13.8,429000.0,13.79,13.8,13.79,13.8,429000.0
2015-02-12 13:10:00,13.8,13.8,13.79,13.79,109500.0,13.8,13.8,13.79,13.79,109500.0
2015-02-12 13:20:00,13.8,13.8,13.79,13.79,112500.0,13.8,13.8,13.79,13.79,112500.0
2015-02-12 13:30:00,13.79,13.8,13.79,13.8,93000.0,13.79,13.8,13.79,13.8,93000.0
2015-02-12 13:40:00,13.79,13.8,13.78,13.79,160500.0,13.79,13.8,13.78,13.79,160500.0
2015-02-12 13:50:00,13.79,13.8,13.79,13.8,99000.0,13.79,13.8,13.79,13.8,99000.0
2015-02-12 14:00:00,13.8,13.8,13.79,13.8,64500.0,13.8,13.8,13.79,13.8,64500.0
2015-02-12 14:10:00,13.8,13.8,13.79,13.8,72000.0,13.8,13.8,13.79,13.8,72000.0
2015-02-12 14:20:00,13.8,13.81,13.79,13.79,100500.0,13.8,13.81,13.79,13.79,100500.0
2015-02-12 14:30:00,13.79,13.79,13.77,13.77,73500.0,13.79,13.79,13.77,13.77,73500.0
2015-02-12 14:40:00,13.77,13.78,13.77,13.78,117000.0,13.77,13.78,13.77,13.78,117000.0
2015-02-12 14:50:00,13.78,13.79,13.78,13.79,123000.0,13.78,13.79,13.78,13.79,123000.0
2015-02-12 15:00:00,13.79,13.8,13.79,13.8,124500.0,13.79,13.8,13.79,13.8,124500.0
2015-02-12 15:10:00,13.8,13.8,13.78,13.78,129000.0,13.8,13.8,13.78,13.78,129000.0
2015-02-12 15:20:00,13.78,13.8,13.78,13.79,144000.0,13.78,13.8,13.78,13.79,144000.0
2015-02-12 15:30:00,13.79,13.8,13.78,13.79,141000.0,13.79,13.8,13.78,13.79,141000.0
2015-02-12 15:40:00,13.79,13.8,13.78,13.78,282000.0,13.79,13.8,13.78,13.78,282000.0
2015-02-12 15:50:00,13.78,13.79,13.77,13.77,750000.0,13.78,13.79,13.77,13.77,750000.0
2015-02-13 09:30:00,13.76,13.81,13.73,13.74,258000.0,13.76,13.81,13.73,13.74,258000.0
2015-02-13 09:40:00,13.73,13.76,13.67,13.67,117000.0,13.73,13.76,13.67,13.67,117000.0
2015-02-13 09:50:00,13.68,13.73,13.68,13.71,186000.0,13.68,13.73,13.68,13.71,186000.0
2015-02-13 10:00:00,13.71,13.72,13.68,13.69,411000.0,13.71,13.72,13.68,13.69,411000.0
2015-02-13 10:10:00,13.7,13.7,13.67,13.68,285000.0,13.7,13.7,13.67,13.68,285000.0
2015-02-13 10:20:00,13.68,13.71,13.67,13.7,231000.0,13.68,13.71,13.67,13.7,231000.0
2015-02-13 10:30:00,13.7,13.73,13.7,13.72,153000.0,13.7,13.73,13.7,13.72,153000.0
2015-02-13 10:40:00,13.72,13.72,13.69,13.69,48000.0,13.72,13.72,13.69,13.69,48000.0
2015-02-13 10:50:00,13.7,13.71,13.69,13.71,78000.0,13.7,13.71,13.69,13.71,78000.0
2015-02-13 11:00:00,13.71,13.73,13.7,13.72,106500.0,13.71,13.73,13.7,13.72,106500.0
2015-02-13 11:10:00,13.72,13.72,13.71,13.72,55500.0,13.72,13.72,13.71,13.72,55500.0
2015-02-13 11:20:00,13.72,13.72,13.7,13.7,79500.0,13.72,13.72,13.7,13.7,79500.0
2015-02-13 11:30:00,13.71,13.73,13.7,13.7,190500.0,13.71,13.73,13.7,13.7,190500.0
2015-02-13 11:40:00,13.7,13.72,13.7,13.71,78000.0,13.7,13.72,13.7,13.71,78000.0
2015-02-13 11:50:00,13.71,13.73,13.71,13.72,48000.0,13.71,13.73,13.71,13.72,48000.0
2015-02-13 12:00:00,13.72,13.74,13.72,13.74,52500.0,13.72,13.74,13.72,13.74,52500.0
2015-02-13 12:10:00,13.73,13.75,13.73,13.74,57000.0,13.73,13.75,13.73,13.74,57000.0
2015-02-13 12:20:00,13.74,13.74,13.71,13.72,45000.0,13.74,13.74,13.71,13.72,45000.0
2015-02-13 12:30:00,13.72,13.72,13.68,13.68,78000.0,13.72,13.72,13.68,13.68,78000.0
2015-02-13 12:40:00,13.69,13.69,13.67,13.68,78000.0,13.69,13.69,13.67,13.68,78000.0
2015-02-13 12:50:00,13.68,13.71,13.68,13.71,57000.0,13.68,13.71,13.68,13.71,57000.0
2015-02-13 13:00:00,13.71,13.72,13.69,13.7,70500.0,13.71,13.72,13.69,13.7,70500.0
2015-02-13 13:10:00,13.71,13.71,13.69,13.71,45000.0,13.71,13.71,13.69,13.71,45000.0
2015-02-13 13:20:00,13.7,13.72,13.7,13.72,49500.0,13.7,13.72,13.7,13.72,49500.0
2015-02-13 13:30:00,13.71,13.71,13.69,13.69,57000.0,13.71,13.71,13.69,13.69,57000.0
2015-02-13 13:40:00,13.7,13.71,13.7,13.71,66000.0,13.7,13.71,13.7,13.71,66000.0
2015-02-13 13:50:00,13.7,13.71,13.7,13.7,114000.0,13.7,13.71,13.7,13.7,114000.0
2015-02-13 14:00:00,13.71,13.71,13.69,13.69,27000.0,13.71,13.71,13.69,13.69,27000.0
2015-02-13 14:10:00,13.7,13.71,13.7,13.71,52500.0,13.7,13.71,13.7,13.71,52500.0
2015-02-13 14:20:00,13.71,13.72,13.7,13.71,69000.0,13.71,13.72,13.7,13.71,69000.0
2015-02-13 14:30:00,13.72,13.72,13.69,13.69,73500.0,13.72,13.72,13.69,13.69,73500.0
2015-02-13 14:40:00,13.68,13.7,13.68,13.69,171000.0,13.68,13.7,13.68,13.69,171000.0
2015-02-13 14:50:00,13.69,13.7,13.69,13.69,87000.0,13.69,13.7,13.69,13.69,87000.0
2015-02-13 15:00:00,13.69,13.71,13.69,13.71,108000.0,13.69,13.71,13.69,13.71,108000.0
2015-02-13 15:10:00,13.71,13.71,13.7,13.7,142500.0,13.71,13.71,13.7,13.7,142500.0
2015-02-13 15:20:00,13.71,13.71,13.7,13.7,186000.0,13.71,13.71,13.7,13.7,186000.0
2015-02-13 15:30:00,13.7,13.71,13.7,13.71,193500.0,13.7,13.71,13.7,13.71,193500.0
2015-02-13 15:40:00,13.71,13.71,13.68,13.69,723000.0,13.71,13.71,13.68,13.69,723000.0
2015-02-13 15:50:00,13.69,13.71,13.69,13.7,883500.0,13.69,13.71,13.69,13.7,883500.0
2015-02-17 09:30:00,13.68,13.7,13.59,13.65,421500.0,13.68,13.7,13.59,13.65,421500.0
2015-02-17 09:40:00,13.65,13.67,13.64,13.66,102000.0,13.65,13.67,13.64,13.66,102000.0
2015-02-17 09:50:00,13.64,13.7,13.64,13.69,205500.0,13.64,13.7,13.64,13.69,205500.0
2015-02-17 10:00:00,13.69,13.73,13.69,13.72,141000.0,13.69,13.73,13.69,13.72,141000.0
2015-02-17 10:10:00,13.72,13.73,13.71,13.72,169500.0,13.72,13.73,13.71,13.72,169500.0
2015-02-17 10:20:00,13.72,13.74,13.72,13.74,73500.0,13.72,13.74,13.72,13.74,73500.0
2015-02-17 10:30:00,13.72,13.74,13.7,13.7,70500.0,13.72,13.74,13.7,13.7,70500.0
2015-02-17 10:40:00,13.7,13.7,13.67,13.67,105000.0,13.7,13.7,13.67,13.67,105000.0
2015-02-17 10:50:00,13.67,13.67,13.65,13.66,123000.0,13.67,13.67,13.65,13.66,123000.0
2015-02-17 11:00:00,13.65,13.67,13.65,13.67,139500.0,13.65,13.67,13.65,13.67,139500.0
2015-02-17 11:10:00,13.67,13.71,13.66,13.69,162000.0,13.67,13.71,13.66,13.69,162000.0
2015-02-17 11:20:00,13.71,13.73,13.71,13.73,79500.0,13.71,13.73,13.71,13.73,79500.0
2015-02-17 11:30:00,13.73,13.74,13.71,13.72,112500.0,13.73,13.74,13.71,13.72,112500.0
2015-02-17 11:40:00,13.72,13.72,13.7,13.7,51000.0,13.72,13.72,13.7,13.7,51000.0
2015-02-17 11:50:00,13.7,13.71,13.69,13.71,229500.0,13.7,13.71,13.69,13.71,229500.0
2015-02-17 12:00:00,13.71,13.73,13.71,13.73,73500.0,13.71,13.73,13.71,13.73,73500.0
2015-02-17 12:10:00,13.73,13.74,13.72,13.74,43500.0,13.73,13.74,13.72,13.74,43500.0
2015-02-17 12:20:00,13.73,13.73,13.72,13.73,39000.0,13.73,13.73,13.72,13.73,39000.0
2015-02-17 12:30:00,13.73,13.74,13.72,13.72,111000.0,13.73,13.74,13.72,13.72,111000.0
2015-02-17 12:40:00,13.73,13.74,13.72,13.74,75000.0,13.73,13.74,13.72,13.74,75000.0
2015-02-17 12:50:00,13.74,13.74,13.73,13.73,124500.0,13.74,13.74,13.73,13.73,124500.0
2015-02-17 13:00:00,13.73,13.75,13.73,13.73,211500.0,13.73,13.75,13.73,13.73,211500.0
2015-02-17 13:10:00,13.74,13.75,13.73,13.75,163500.0,13.74,13.75,13.73,13.75,163500.0
2015-02-17 13:20:00,13.75,13.75,13.74,13.75,60000.0,13.75,13.75,13.74,13.75,60000.0
2015-02-17 13:30:00,13.75,13.75,13.74,13.74,49500.0,13.75,13.75,13.74,13.74,49500.0
2015-02-17 13:40:00,13.74,13.75,13.73,13.75,42000.0,13.74,13.75,13.73,13.75,42000.0
2015-02-17 13:50:00,13.74,13.74,13.73,13.73,45000.0,13.74,13.74,13.73,13.73,45000.0
2015-02-17 14:00:00,13.73,13.74,13.71,13.71,64500.0,13.73,13.74,13.71,13.71,64500.0
2015-02-17 14:10:00,13.7,13.71,13.7,13.7,46500.0,13.7,13.71,13.7,13.7,46500.0
2015-02-17 14:20:00,13.7,13.71,13.68,13.68,63000.0,13.7,13.71,13.68,13.68,63000.0
2015-02-17 14:30:00,13.68,13.73,13.68,13.71,261000.0,13.68,13.73,13.68,13.71,261000.0
2015-02-17 14:40:00,13.71,13.73,13.71,13.72,58500.0,13.71,13.73,13.71,13.72,58500.0
2015-02-17 14:50:00,13.72,13.72,13.71,13.71,55500.0,13.72,13.72,13.71,13.71,55500.0
2015-02-17 15:00:00,13.72,13.72,13.7,13.7,69000.0,13.72,13.72,13.7,13.7,69000.0
2015-02-17 15:10:00,13.7,13.71,13.7,13.7,204000.0,13.7,13.71,13.7,13.7,204000.0
2015-02-17 15:20:00,13.7,13.73,13.7,13.73,84000.0,13.7,13.73,13.7,13.73,84000.0
2015-02-17 15:30:00,13.72,13.72,13.69,13.7,115500.0,13.72,13.72,13.69,13.7,115500.0
2015-02-17 15:40:00,13.69,13.7,13.68,13.69,142500.0,13.69,13.7,13.68,13.69,142500.0
2015-02-17 15:50:00,13.69,13.71,13.69,13.71,573000.0,13.69,13.71,13.69,13.71,573000.0
2015-02-18 09:30:00,13.74,13.77,13.71,13.71,160500.0,13.74,13.77,13.71,13.71,160500.0
2015-02-18 09:40:00,13.7,13.73,13.67,13.73,69000.0,13.7,13.73,13.67,13.73,69000.0
2015-02-18 09:50:00,13.73,13.73,13.72,13.72,48000.0,13.73,13.73,13.72,13.72,48000.0
2015-02-18 10:00:00,13.72,13.75,13.71,13.74,90000.0,13.72,13.75,13.71,13.74,90000.0
2015-02-18 10:10:00,13.73,13.73,13.69,13.7,40500.0,13.73,13.73,13.69,13.7,40500.0
2015-02-18 10:20:00,13.68,13.69,13.65,13.65,61500.0,13.68,13.69,13.65,13.65,61500.0
2015-02-18 10:30:00,13.66,13.68,13.65,13.68,51000.0,13.66,13.68,13.65,13.68,51000.0
2015-02-18 10:40:00,13.68,13.7,13.68,13.68,48000.0,13.68,13.7,13.68,13.68,48000.0
2015-02-18 10:50:00,13.68,13.69,13.68,13.68,57000.0,13.68,13.69,13.68,13.68,57000.0
2015-02-18 11:00:00,13.68,13.68,13.68,13.68,27000.0,13.68,13.68,13.68,13.68,27000.0
2015-02-18 11:10:00,13.68,13.68,13.67,13.68,37500.0,13.68,13.68,13.67,13.68,37500.0
2015-02-18 11:20:00,13.67,13.67,13.65,13.66,129000.0,13.67,13.67,13.65,13.66,129000.0
2015-02-18 11:30:00,13.67,13.67,13.66,13.67,43500.0,13.67,13.67,13.66,13.67,43500.0
2015-02-18 11:40:00,13.67,13.67,13.66,13.67,94500.0,13.67,13.67,13.66,13.67,94500.0
2015-02-18 11:50:00,13.66,13.67,13.65,13.65,27000.0,13.66,13.67,13.65,13.65,27000.0
2015-02-18 12:00:00,13.65,13.66,13.64,13.64,42000.0,13.65,13.66,13.64,13.64,42000.0
2015-02-18 12:10:00,13.63,13.64,13.63,13.64,34500.0,13.63,13.64,13.63,13.64,34500.0
2015-02-18 12:20:00,13.64,13.64,13.62,13.64,36000.0,13.64,13.64,13.62,13.64,36000.0
2015-02-18 12:30:00,13.64,13.64,13.64,13.64,34500.0,13.64,13.64,13.64,13.64,34500.0
2015-02-18 12:40:00,13.63,13.64,13.63,13.64,27000.0,13.63,13.64,13.63,13.64,27000.0
2015-02-18 12:50:00,13.64,13.64,13.63,13.63,16500.0,13.64,13.64,13.63,13.63,16500.0
2015-02-18 13:00:00,13.63,13.66,13.63,13.66,70500.0,13.63,13.66,13.63,13.66,70500.0
2015-02-18 13:10:00,13.66,13.67,13.65,13.66,148500.0,13.66,13.67,13.65,13.66,148500.0
2015-02-18 13:20:00,13.66,13.66,13.65,13.65,28500.0,13.66,13.66,13.65,13.65,28500.0
2015-02-18 13:30:00,13.66,13.67,13.66,13.66,55500.0,13.66,13.67,13.66,13.66,55500.0
2015-02-18 13:40:00,13.66,13.67,13.65,13.66,223500.0,13.66,13.67,13.65,13.66,223500.0
2015-02-18 13:50:00,13.66,13.67,13.66,13.66,42000.0,13.66,13.67,13.66,13.66,42000.0
2015-02-18 14:00:00,13.66,13.69,13.66,13.68,127500.0,13.66,13.69,13.66,13.68,127500.0
2015-02-18 14:10:00,13.68,13.7,13.68,13.69,36000.0,13.68,13.7,13.68,13.69,36000.0
2015-02-18 14:20:00,13.7,13.7,13.67,13.68,63000.0,13.7,13.7,13.67,13.68,63000.0
2015-02-18 14:30:00,13.69,13.7,13.68,13.7,67500.0,13.69,13.7,13.68,13.7,67500.0
2015-02-18 14:40:00,13.7,13.72,13.7,13.71,73500.0,13.7,13.72,13.7,13.71,73500.0
2015-02-18 14:50:00,13.71,13.72,13.71,13.71,91500.0,13.71,13.72,13.71,13.71,91500.0
2015-02-18 15:00:00,13.72,13.74,13.71,13.73,177000.0,13.72,13.74,13.71,13.73,177000.0
2015-02-18 15:10:00,13.73,13.73,13.72,13.73,166500.0,13.73,13.73,13.72,13.73,166500.0
2015-02-18 15:20:00,13.73,13.73,13.72,13.72,67500.0,13.73,13.73,13.72,13.72,67500.0
2015-02-18 15:30:00,13.72,13.72,13.71,13.72,103500.0,13.72,13.72,13.71,13.72,103500.0
2015-02-18 15:40:00,13.72,13.72,13.72,13.72,132000.0,13.72,13.72,13.72,13.72,132000.0
2015-02-18 15:50:00,13.72,13.73,13.71,13.72,286500.0,13.72,13.73,13.71,13.72,286500.0
2015-02-19 09:30:00,13.74,13.74,13.7,13.74,175500.0,13.74,13.74,13.7,13.74,175500.0
2015-02-19 09:40:00,13.74,13.75,13.73,13.74,39000.0,13.74,13.75,13.73,13.74,39000.0
2015-02-19 09:50:00,13.72,13.76,13.71,13.76,253500.0,13.72,13.76,13.71,13.76,253500.0
2015-02-19 10:00:00,13.76,13.78,13.74,13.78,196500.0,13.76,13.78,13.74,13.78,196500.0
2015-02-19 10:10:00,13.77,13.77,13.71,13.72,406500.0,13.77,13.77,13.71,13.72,406500.0
2015-02-19 10:20:00,13.71,13.73,13.7,13.72,147000.0,13.71,13.73,13.7,13.72,147000.0
2015-02-19 10:30:00,13.72,13.76,13.72,13.74,135000.0,13.72,13.76,13.72,13.74,135000.0
2015-02-19 10:40:00,13.74,13.75,13.73,13.73,54000.0,13.74,13.75,13.73,13.73,54000.0
2015-02-19 10:50:00,13.73,13.74,13.73,13.73,108000.0,13.73,13.74,13.73,13.73,108000.0
2015-02-19 11:00:00,13.73,13.74,13.71,13.72,109500.0,13.73,13.74,13.71,13.72,109500.0
2015-02-19 11:10:00,13.72,13.72,13.7,13.71,76500.0,13.72,13.72,13.7,13.71,76500.0
2015-02-19 11:20:00,13.7,13.72,13.7,13.7,243000.0,13.7,13.72,13.7,13.7,243000.0
2015-02-19 11:30:00,13.7,13.71,13.69,13.69,75000.0,13.7,13.71,13.69,13.69,75000.0
2015-02-19 11:40:00,13.69,13.69,13.66,13.66,141000.0,13.69,13.69,13.66,13.66,141000.0
2015-02-19 11:50:00,13.65,13.67,13.65,13.66,66000.0,13.65,13.67,13.65,13.66,66000.0
2015-02-19 12:00:00,13.66,13.66,13.66,13.66,76500.0,13.66,13.66,13.66,13.66,76500.0
2015-02-19 12:10:00,13.64,13.64,13.63,13.64,117000.0,13.64,13.64,13.63,13.64,117000.0
2015-02-19 12:20:00,13.64,13.67,13.64,13.67,124500.0,13.64,13.67,13.64,13.67,124500.0
2015-02-19 12:30:00,13.67,13.67,13.64,13.64,64500.0,13.67,13.67,13.64,13.64,64500.0
2015-02-19 12:40:00,13.64,13.67,13.64,13.66,25500.0,13.64,13.67,13.64,13.66,25500.0
2015-02-19 12:50:00,13.66,13.67,13.65,13.67,28500.0,13.66,13.67,13.65,13.67,28500.0
2015-02-19 13:00:00,13.66,13.67,13.66,13.67,15000.0,13.66,13.67,13.66,13.67,15000.0
2015-02-19 13:10:00,13.66,13.68,13.65,13.67,78000.0,13.66,13.68,13.65,13.67,78000.0
2015-02-19 13:20:00,13.67,13.68,13.66,13.66,81000.0,13.67,13.68,13.66,13.66,81000.0
2015-02-19 13:30:00,13.66,13.67,13.66,13.67,48000.0,13.66,13.67,13.66,13.67,48000.0
2015-02-19 13:40:00,13.67,13.67,13.65,13.66,40500.0,13.67,13.67,13.65,13.66,40500.0
2015-02-19 13:50:00,13.67,13.67,13.66,13.67,54000.0,13.67,13.67,13.66,13.67,54000.0
2015-02-19 14:00:00,13.67,13.68,13.62,13.62,375000.0,13.67,13.68,13.62,13.62,375000.0
2015-02-19 14:10:00,13.62,13.62,13.61,13.61,75000.0,13.62,13.62,13.61,13.61,75000.0
2015-02-19 14:20:00,13.61,13.62,13.61,13.61,33000.0,13.61,13.62,13.61,13.61,33000.0
2015-02-19 14:30:00,13.61,13.63,13.61,13.62,42000.0,13.61,13.63,13.61,13.62,42000.0
2015-02-19 14:40:00,13.62,13.63,13.61,13.63,52500.0,13.62,13.63,13.61,13.63,52500.0
2015-02-19 14:50:00,13.64,13.65,13.63,13.65,52500.0,13.64,13.65,13.63,13.65,52500.0
2015-02-19 15:00:00,13.65,13.67,13.65,13.67,55500.0,13.65,13.67,13.65,13.67,55500.0
2015-02-19 15:10:00,13.66,13.68,13.66,13.67,108000.0,13.66,13.68,13.66,13.67,108000.0
2015-02-19 15:20:00,13.67,13.68,13.65,13.65,99000.0,13.67,13.68,13.65,13.65,99000.0
2015-02-19 15:30:00,13.65,13.66,13.64,13.66,75000.0,13.65,13.66,13.64,13.66,75000.0
2015-02-19 15:40:00,13.66,13.66,13.65,13.66,76500.0,13.66,13.66,13.65,13.66,76500.0
2015-02-19 15:50:00,13.66,13.67,13.65,13.66,210000.0,13.66,13.67,13.65,13.66,210000.0
2015-02-20 09:30:00,13.68,13.68,13.61,13.61,682500.0,13.68,13.68,13.61,13.61,682500.0
2015-02-20 09:40:00,13.6,13.63,13.57,13.61,60000.0,13.6,13.63,13.57,13.61,60000.0
2015-02-20 09:50:00,13.6,13.63,13.56,13.56,87000.0,13.6,13.63,13.56,13.56,87000.0
2015-02-20 10:00:00,13.56,13.59,13.54,13.59,114000.0,13.56,13.59,13.54,13.59,114000.0
2015-02-20 10:10:00,13.58,13.59,13.57,13.57,76500.0,13.58,13.59,13.57,13.57,76500.0
2015-02-20 10:20:00,13.57,13.59,13.56,13.57,193500.0,13.57,13.59,13.56,13.57,193500.0
2015-02-20 10:30:00,13.56,13.62,13.56,13.62,36000.0,13.56,13.62,13.56,13.62,36000.0
2015-02-20 10:40:00,13.64,13.64,13.6,13.6,45000.0,13.64,13.64,13.6,13.6,45000.0
2015-02-20 10:50:00,13.61,13.61,13.59,13.59,58500.0,13.61,13.61,13.59,13.59,58500.0
2015-02-20 11:00:00,13.6,13.61,13.59,13.59,85500.0,13.6,13.61,13.59,13.59,85500.0
2015-02-20 11:10:00,13.59,13.59,13.57,13.58,36000.0,13.59,13.59,13.57,13.58,36000.0
2015-02-20 11:20:00,13.59,13.6,13.58,13.6,31500.0,13.59,13.6,13.58,13.6,31500.0
2015-02-20 11:30:00,13.59,13.59,13.57,13.57,48000.0,13.59,13.59,13.57,13.57,48000.0
2015-02-20 11:40:00,13.58,13.59,13.57,13.59,51000.0,13.58,13.59,13.57,13.59,51000.0
2015-02-20 11:50:00,13.59,13.59,13.58,13.59,70500.0,13.59,13.59,13.58,13.59,70500.0
2015-02-20 12:00:00,13.59,13.61,13.58,13.58,79500.0,13.59,13.61,13.58,13.58,79500.0
2015-02-20 12:10:00,13.59,13.6,13.59,13.6,40500.0,13.59,13.6,13.59,13.6,40500.0
2015-02-20 12:20:00,13.6,13.6,13.59,13.6,16500.0,13.6,13.6,13.59,13.6,16500.0
2015-02-20 12:30:00,13.6,13.64,13.6,13.63,250500.0,13.6,13.64,13.6,13.63,250500.0
2015-02-20 12:40:00,13.63,13.65,13.62,13.63,108000.0,13.63,13.65,13.62,13.63,108000.0
2015-02-20 12:50:00,13.63,13.64,13.62,13.64,108000.0,13.63,13.64,13.62,13.64,108000.0
2015-02-20 13:00:00,13.64,13.64,13.61,13.61,85500.0,13.64,13.64,13.61,13.61,85500.0
2015-02-20 13:10:00,13.62,13.63,13.61,13.62,72000.0,13.62,13.63,13.61,13.62,72000.0
2015-02-20 13:20:00,13.62,13.64,13.62,13.64,34500.0,13.62,13.64,13.62,13.64,34500.0
2015-02-20 13:30:00,13.64,13.64,13.63,13.64,127500.0,13.64,13.64,13.63,13.64,127500.0
2015-02-20 13:40:00,13.64,13.65,13.64,13.65,202500.0,13.64,13.65,13.64,13.65,202500.0
2015-02-20 13:50:00,13.65,13.66,13.65,13.66,105000.0,13.65,13.66,13.65,13.66,105000.0
2015-02-20 14:00:00,13.65,13.67,13.65,13.66,42000.0,13.65,13.67,13.65,13.66,42000.0
2015-02-20 14:10:00,13.66,13.67,13.65,13.66,61500.0,13.66,13.67,13.65,13.66,61500.0
2015-02-20 14:20:00,13.66,13.68,13.66,13.68,33000.0,13.66,13.68,13.66,13.68,33000.0
2015-02-20 14:30:00,13.68,13.69,13.68,13.69,49500.0,13.68,13.69,13.68,13.69,49500.0
2015-02-20 14:40:00,13.68,13.7,13.68,13.69,63000.0,13.68,13.7,13.68,13.69,63000.0
2015-02-20 14:50:00,13.7,13.72,13.7,13.72,133500.0,13.7,13.72,13.7,13.72,133500.0
2015-02-20 15:00:00,13.72,13.76,13.72,13.76,129000.0,13.72,13.76,13.72,13.76,129000.0
2015-02-20 15:10:00,13.76,13.78,13.75,13.76,361500.0,13.76,13.78,13.75,13.76,361500.0
2015-02-20 15:20:00,13.76,13.76,13.73,13.74,216000.0,13.76,13.76,13.73,13.74,216000.0
2015-02-20 15:30:00,13.74,13.75,13.73,13.74,117000.0,13.74,13.75,13.73,13.74,117000.0
2015-02-20 15:40:00,13.74,13.74,13.73,13.73,178500.0,13.74,13.74,13.73,13.73,178500.0
2015-02-20 15:50:00,13.73,13.73,13.71,13.72,670500.0,13.73,13.73,13.71,13.72,670500.0
2015-02-23 09:30:00,13.74,13.8,13.73,13.77,151500.0,13.74,13.8,13.73,13.77,151500.0
2015-02-23 09:40:00,13.78,13.87,13.78,13.78,61500.0,13.78,13.87,13.78,13.78,61500.0
2015-02-23 09:50:00,13.78,13.78,13.72,13.75,136500.0,13.78,13.78,13.72,13.75,136500.0
2015-02-23 10:00:00,13.75,13.78,13.75,13.78,72000.0,13.75,13.78,13.75,13.78,72000.0
2015-02-23 10:10:00,13.79,13.8,13.77,13.79,229500.0,13.79,13.8,13.77,13.79,229500.0
2015-02-23 10:20:00,13.79,13.82,13.79,13.8,348000.0,13.79,13.82,13.79,13.8,348000.0
2015-02-23 10:30:00,13.81,13.81,13.79,13.79,219000.0,13.81,13.81,13.79,13.79,219000.0
2015-02-23 10:40:00,13.8,13.8,13.79,13.8,363000.0,13.8,13.8,13.79,13.8,363000.0
2015-02-23 10:50:00,13.79,13.81,13.79,13.8,138000.0,13.79,13.81,13.79,13.8,138000.0
2015-02-23 11:00:00,13.8,13.81,13.79,13.81,103500.0,13.8,13.81,13.79,13.81,103500.0
2015-02-23 11:10:00,13.81,13.81,13.79,13.79,207000.0,13.81,13.81,13.79,13.79,207000.0
2015-02-23 11:20:00,13.8,13.8,13.77,13.77,115500.0,13.8,13.8,13.77,13.77,115500.0
2015-02-23 11:30:00,13.77,13.79,13.77,13.79,51000.0,13.77,13.79,13.77,13.79,51000.0
2015-02-23 11:40:00,13.79,13.81,13.79,13.8,168000.0,13.79,13.81,13.79,13.8,168000.0
2015-02-23 11:50:00,13.8,13.81,13.77,13.79,270000.0,13.8,13.81,13.77,13.79,270000.0
2015-02-23 12:00:00,13.79,13.8,13.79,13.79,244500.0,13.79,13.8,13.79,13.79,244500.0
2015-02-23 12:10:00,13.79,13.81,13.79,13.81,166500.0,13.79,13.81,13.79,13.81,166500.0
2015-02-23 12:20:00,13.8,13.81,13.79,13.8,94500.0,13.8,13.81,13.79,13.8,94500.0
2015-02-23 12:30:00,13.8,13.81,13.79,13.8,175500.0,13.8,13.81,13.79,13.8,175500.0
2015-02-23 12:40:00,13.8,13.8,13.79,13.8,192000.0,13.8,13.8,13.79,13.8,192000.0
2015-02-23 12:50:00,13.8,13.81,13.79,13.8,147000.0,13.8,13.81,13.79,13.8,147000.0
2015-02-23 13:00:00,13.79,13.81,13.79,13.8,82500.0,13.79,13.81,13.79,13.8,82500.0
2015-02-23 13:10:00,13.8,13.81,13.79,13.8,147000.0,13.8,13.81,13.79,13.8,147000.0
2015-02-23 13:20:00,13.8,13.8,13.79,13.8,193500.0,13.8,13.8,13.79,13.8,193500.0
2015-02-23 13:30:00,13.79,13.8,13.79,13.8,154500.0,13.79,13.8,13.79,13.8,154500.0
2015-02-23 13:40:00,13.8,13.81,13.8,13.8,330000.0,13.8,13.81,13.8,13.8,330000.0
2015-02-23 13:50:00,13.8,13.81,13.8,13.81,196500.0,13.8,13.81,13.8,13.81,196500.0
2015-02-23 14:00:00,13.81,13.81,13.79,13.79,559500.0,13.81,13.81,13.79,13.79,559500.0
2015-02-23 14:10:00,13.79,13.79,13.78,13.79,127500.0,13.79,13.79,13.78,13.79,127500.0
2015-02-23 14:20:00,13.79,13.81,13.79,13.81,159000.0,13.79,13.81,13.79,13.81,159000.0
2015-02-23 14:30:00,13.81,13.82,13.81,13.81,166500.0,13.81,13.82,13.81,13.81,166500.0
2015-02-23 14:40:00,13.81,13.82,13.8,13.81,177000.0,13.81,13.82,13.8,13.81,177000.0
2015-02-23 14:50:00,13.81,13.82,13.81,13.82,118500.0,13.81,13.82,13.81,13.82,118500.0
2015-02-23 15:00:00,13.82,13.83,13.82,13.83,121500.0,13.82,13.83,13.82,13.83,121500.0
2015-02-23 15:10:00,13.83,13.85,13.82,13.84,190500.0,13.83,13.85,13.82,13.84,190500.0
2015-02-23 15:20:00,13.84,13.89,13.84,13.89,486000.0,13.84,13.89,13.84,13.89,486000.0
2015-02-23 15:30:00,13.89,13.9,13.88,13.9,207000.0,13.89,13.9,13.88,13.9,207000.0
2015-02-23 15:40:00,13.9,13.91,13.9,13.9,328500.0,13.9,13.91,13.9,13.9,328500.0
2015-02-23 15:50:00,13.9,13.91,13.89,13.9,673500.0,13.9,13.91,13.89,13.9,673500.0
2015-02-24 09:30:00,13.88,13.97,13.84,13.96,174000.0,13.88,13.97,13.84,13.96,174000.0
2015-02-24 09:40:00,13.96,13.96,13.85,13.85,94500.0,13.96,13.96,13.85,13.85,94500.0
2015-02-24 09:50:00,13.86,13.89,13.81,13.84,145500.0,13.86,13.89,13.81,13.84,145500.0
2015-02-24 10:00:00,13.85,13.86,13.82,13.86,133500.0,13.85,13.86,13.82,13.86,133500.0
2015-02-24 10:10:00,13.85,13.85,13.81,13.84,73500.0,13.85,13.85,13.81,13.84,73500.0
2015-02-24 10:20:00,13.83,13.89,13.83,13.87,75000.0,13.83,13.89,13.83,13.87,75000.0
2015-02-24 10:30:00,13.87,13.88,13.85,13.88,102000.0,13.87,13.88,13.85,13.88,102000.0
2015-02-24 10:40:00,13.88,13.88,13.85,13.87,87000.0,13.88,13.88,13.85,13.87,87000.0
2015-02-24 10:50:00,13.87,13.9,13.87,13.88,292500.0,13.87,13.9,13.87,13.88,292500.0
2015-02-24 11:00:00,13.89,13.9,13.88,13.88,192000.0,13.89,13.9,13.88,13.88,192000.0
2015-02-24 11:10:00,13.88,13.88,13.87,13.87,136500.0,13.88,13.88,13.87,13.87,136500.0
2015-02-24 11:20:00,13.86,13.86,13.83,13.84,87000.0,13.86,13.86,13.83,13.84,87000.0
2015-02-24 11:30:00,13.84,13.84,13.81,13.83,129000.0,13.84,13.84,13.81,13.83,129000.0
2015-02-24 11:40:00,13.83,13.83,13.82,13.82,60000.0,13.83,13.83,13.82,13.82,60000.0
2015-02-24 11:50:00,13.82,13.82,13.8,13.81,82500.0,13.82,13.82,13.8,13.81,82500.0
2015-02-24 12:00:00,13.82,13.83,13.8,13.81,195000.0,13.82,13.83,13.8,13.81,195000.0
2015-02-24 12:10:00,13.81,13.81,13.79,13.81,352500.0,13.81,13.81,13.79,13.81,352500.0
2015-02-24 12:20:00,13.81,13.82,13.8,13.82,91500.0,13.81,13.82,13.8,13.82,91500.0
2015-02-24 12:30:00,13.82,13.83,13.8,13.81,105000.0,13.82,13.83,13.8,13.81,105000.0
2015-02-24 12:40:00,13.81,13.83,13.81,13.82,49500.0,13.81,13.83,13.81,13.82,49500.0
2015-02-24 12:50:00,13.83,13.85,13.83,13.83,48000.0,13.83,13.85,13.83,13.83,48000.0
2015-02-24 13:00:00,13.83,13.83,13.8,13.81,75000.0,13.83,13.83,13.8,13.81,75000.0
2015-02-24 13:10:00,13.81,13.81,13.8,13.8,22500.0,13.81,13.81,13.8,13.8,22500.0
2015-02-24 13:20:00,13.8,13.81,13.8,13.8,64500.0,13.8,13.81,13.8,13.8,64500.0
2015-02-24 13:30:00,13.8,13.81,13.8,13.8,39000.0,13.8,13.81,13.8,13.8,39000.0
2015-02-24 13:40:00,13.81,13.82,13.81,13.81,43500.0,13.81,13.82,13.81,13.81,43500.0
2015-02-24 13:50:00,13.81,13.82,13.8,13.82,43500.0,13.81,13.82,13.8,13.82,43500.0
2015-02-24 14:00:00,13.83,13.83,13.81,13.83,60000.0,13.83,13.83,13.81,13.83,60000.0
2015-02-24 14:10:00,13.83,13.84,13.81,13.81,78000.0,13.83,13.84,13.81,13.81,78000.0
2015-02-24 14:20:00,13.81,13.81,13.81,13.81,34500.0,13.81,13.81,13.81,13.81,34500.0
2015-02-24 14:30:00,13.81,13.84,13.81,13.84,57000.0,13.81,13.84,13.81,13.84,57000.0
2015-02-24 14:40:00,13.84,13.84,13.83,13.84,24000.0,13.84,13.84,13.83,13.84,24000.0
2015-02-24 14:50:00,13.84,13.85,13.84,13.84,33000.0,13.84,13.85,13.84,13.84,33000.0
2015-02-24 15:00:00,13.84,13.85,13.84,13.84,70500.0,13.84,13.85,13.84,13.84,70500.0
2015-02-24 15:10:00,13.84,13.84,13.83,13.83,48000.0,13.84,13.84,13.83,13.83,48000.0
2015-02-24 15:20:00,13.83,13.85,13.83,13.83,60000.0,13.83,13.85,13.83,13.83,60000.0
2015-02-24 15:30:00,13.84,13.84,13.83,13.84,118500.0,13.84,13.84,13.83,13.84,118500.0
2015-02-24 15:40:00,13.85,13.86,13.84,13.84,255000.0,13.85,13.86,13.84,13.84,255000.0
2015-02-24 15:50:00,13.84,13.85,13.83,13.84,351000.0,13.84,13.85,13.83,13.84,351000.0
2015-02-25 09:30:00,13.82,13.92,13.82,13.91,238500.0,13.82,13.92,13.82,13.91,238500.0
2015-02-25 09:40:00,13.9,13.95,13.89,13.95,196500.0,13.9,13.95,13.89,13.95,196500.0
2015-02-25 09:50:00,13.96,13.96,13.85,13.9,322500.0,13.96,13.96,13.85,13.9,322500.0
2015-02-25 10:00:00,13.89,13.93,13.88,13.92,307500.0,13.89,13.93,13.88,13.92,307500.0
2015-02-25 10:10:00,13.94,13.94,13.84,13.84,384000.0,13.94,13.94,13.84,13.84,384000.0
2015-02-25 10:20:00,13.84,13.88,13.84,13.86,619500.0,13.84,13.88,13.84,13.86,619500.0
2015-02-25 10:30:00,13.86,13.89,13.86,13.88,465000.0,13.86,13.89,13.86,13.88,465000.0
2015-02-25 10:40:00,13.88,13.9,13.88,13.89,114000.0,13.88,13.9,13.88,13.89,114000.0
2015-02-25 10:50:00,13.89,13.92,13.89,13.91,151500.0,13.89,13.92,13.89,13.91,151500.0
2015-02-25 11:00:00,13.92,13.93,13.9,13.91,141000.0,13.92,13.93,13.9,13.91,141000.0
2015-02-25 11:10:00,13.91,13.93,13.91,13.93,85500.0,13.91,13.93,13.91,13.93,85500.0
2015-02-25 11:20:00,13.93,13.94,13.93,13.93,120000.0,13.93,13.94,13.93,13.93,120000.0
2015-02-25 11:30:00,13.93,13.94,13.89,13.89,150000.0,13.93,13.94,13.89,13.89,150000.0
2015-02-25 11:40:00,13.89,13.9,13.87,13.87,117000.0,13.89,13.9,13.87,13.87,117000.0
2015-02-25 11:50:00,13.87,13.88,13.85,13.85,58500.0,13.87,13.88,13.85,13.85,58500.0
2015-02-25 12:00:00,13.86,13.87,13.86,13.86,103500.0,13.86,13.87,13.86,13.86,103500.0
2015-02-25 12:10:00,13.87,13.87,13.85,13.86,133500.0,13.87,13.87,13.85,13.86,133500.0
2015-02-25 12:20:00,13.86,13.87,13.86,13.86,124500.0,13.86,13.87,13.86,13.86,124500.0
2015-02-25 12:30:00,13.87,13.87,13.85,13.85,124500.0,13.87,13.87,13.85,13.85,124500.0
2015-02-25 12:40:00,13.85,13.87,13.85,13.86,91500.0,13.85,13.87,13.85,13.86,91500.0
2015-02-25 12:50:00,13.86,13.87,13.86,13.86,180000.0,13.86,13.87,13.86,13.86,180000.0
2015-02-25 13:00:00,13.86,13.88,13.86,13.86,189000.0,13.86,13.88,13.86,13.86,189000.0
2015-02-25 13:10:00,13.86,13.87,13.86,13.87,73500.0,13.86,13.87,13.86,13.87,73500.0
2015-02-25 13:20:00,13.87,13.87,13.86,13.86,43500.0,13.87,13.87,13.86,13.86,43500.0
2015-02-25 13:30:00,13.87,13.87,13.85,13.87,78000.0,13.87,13.87,13.85,13.87,78000.0
2015-02-25 13:40:00,13.87,13.91,13.86,13.9,136500.0,13.87,13.91,13.86,13.9,136500.0
2015-02-25 13:50:00,13.91,13.92,13.9,13.91,57000.0,13.91,13.92,13.9,13.91,57000.0
2015-02-25 14:00:00,13.91,13.93,13.9,13.91,84000.0,13.91,13.93,13.9,13.91,84000.0
2015-02-25 14:10:00,13.91,13.93,13.91,13.93,85500.0,13.91,13.93,13.91,13.93,85500.0
2015-02-25 14:20:00,13.92,13.92,13.9,13.91,84000.0,13.92,13.92,13.9,13.91,84000.0
2015-02-25 14:30:00,13.91,13.91,13.89,13.89,78000.0,13.91,13.91,13.89,13.89,78000.0
2015-02-25 14:40:00,13.88,13.9,13.88,13.89,234000.0,13.88,13.9,13.88,13.89,234000.0
2015-02-25 14:50:00,13.89,13.91,13.87,13.91,93000.0,13.89,13.91,13.87,13.91,93000.0
2015-02-25 15:00:00,13.91,13.91,13.88,13.89,127500.0,13.91,13.91,13.88,13.89,127500.0
2015-02-25 15:10:00,13.89,13.9,13.89,13.9,118500.0,13.89,13.9,13.89,13.9,118500.0
2015-02-25 15:20:00,13.89,13.9,13.87,13.88,210000.0,13.89,13.9,13.87,13.88,210000.0
2015-02-25 15:30:00,13.88,13.9,13.88,13.9,171000.0,13.88,13.9,13.88,13.9,171000.0
2015-02-25 15:40:00,13.9,13.91,13.88,13.91,214500.0,13.9,13.91,13.88,13.91,214500.0
2015-02-25 15:50:00,13.91,13.92,13.9,13.91,415500.0,13.91,13.92,13.9,13.91,415500.0
2015-02-26 09:30:00,13.87,13.96,13.82,13.94,153000.0,13.87,13.96,13.82,13.94,153000.0
2015-02-26 09:40:00,13.95,13.97,13.88,13.91,261000.0,13.95,13.97,13.88,13.91,261000.0
2015-02-26 09:50:00,13.91,13.93,13.87,13.92,117000.0,13.91,13.93,13.87,13.92,117000.0
2015-02-26 10:00:00,13.91,13.93,13.89,13.9,129000.0,13.91,13.93,13.89,13.9,129000.0
2015-02-26 10:10:00,13.91,13.92,13.87,13.91,57000.0,13.91,13.92,13.87,13.91,57000.0
2015-02-26 10:20:00,13.91,13.93,13.89,13.92,178500.0,13.91,13.93,13.89,13.92,178500.0
2015-02-26 10:30:00,13.92,13.95,13.9,13.93,214500.0,13.92,13.95,13.9,13.93,214500.0
2015-02-26 10:40:00,13.94,13.95,13.92,13.94,175500.0,13.94,13.95,13.92,13.94,175500.0
2015-02-26 10:50:00,13.94,13.94,13.92,13.92,76500.0,13.94,13.94,13.92,13.92,76500.0
2015-02-26 11:00:00,13.92,13.93,13.91,13.92,42000.0,13.92,13.93,13.91,13.92,42000.0
2015-02-26 11:10:00,13.92,13.93,13.91,13.91,118500.0,13.92,13.93,13.91,13.91,118500.0
2015-02-26 11:20:00,13.91,13.91,13.9,13.9,37500.0,13.91,13.91,13.9,13.9,37500.0
2015-02-26 11:30:00,13.9,13.93,13.89,13.93,174000.0,13.9,13.93,13.89,13.93,174000.0
2015-02-26 11:40:00,13.93,13.94,13.92,13.93,57000.0,13.93,13.94,13.92,13.93,57000.0
2015-02-26 11:50:00,13.92,13.94,13.92,13.92,55500.0,13.92,13.94,13.92,13.92,55500.0
2015-02-26 12:00:00,13.92,13.93,13.91,13.91,45000.0,13.92,13.93,13.91,13.91,45000.0
2015-02-26 12:10:00,13.91,13.93,13.91,13.92,42000.0,13.91,13.93,13.91,13.92,42000.0
2015-02-26 12:20:00,13.92,13.93,13.91,13.92,31500.0,13.92,13.93,13.91,13.92,31500.0
2015-02-26 12:30:00,13.92,13.95,13.92,13.94,58500.0,13.92,13.95,13.92,13.94,58500.0
2015-02-26 12:40:00,13.94,13.95,13.93,13.95,21000.0,13.94,13.95,13.93,13.95,21000.0
2015-02-26 12:50:00,13.96,13.98,13.95,13.98,120000.0,13.96,13.98,13.95,13.98,120000.0
2015-02-26 13:00:00,13.97,13.98,13.97,13.97,208500.0,13.97,13.98,13.97,13.97,208500.0
2015-02-26 13:10:00,13.97,13.97,13.94,13.94,36000.0,13.97,13.97,13.94,13.94,36000.0
2015-02-26 13:20:00,13.93,13.93,13.91,13.93,58500.0,13.93,13.93,13.91,13.93,58500.0
2015-02-26 13:30:00,13.93,13.94,13.92,13.94,126000.0,13.93,13.94,13.92,13.94,126000.0
2015-02-26 13:40:00,13.93,13.94,13.93,13.94,49500.0,13.93,13.94,13.93,13.94,49500.0
2015-02-26 13:50:00,13.93,13.95,13.93,13.95,37500.0,13.93,13.95,13.93,13.95,37500.0
2015-02-26 14:00:00,13.95,13.95,13.94,13.95,84000.0,13.95,13.95,13.94,13.95,84000.0
2015-02-26 14:10:00,13.95,13.95,13.94,13.95,69000.0,13.95,13.95,13.94,13.95,69000.0
2015-02-26 14:20:00,13.95,13.96,13.94,13.95,66000.0,13.95,13.96,13.94,13.95,66000.0
2015-02-26 14:30:00,13.95,13.95,13.94,13.94,61500.0,13.95,13.95,13.94,13.94,61500.0
2015-02-26 14:40:00,13.94,13.97,13.94,13.96,618000.0,13.94,13.97,13.94,13.96,618000.0
2015-02-26 14:50:00,13.96,13.97,13.96,13.96,259500.0,13.96,13.97,13.96,13.96,259500.0
2015-02-26 15:00:00,13.97,13.97,13.95,13.96,168000.0,13.97,13.97,13.95,13.96,168000.0
2015-02-26 15:10:00,13.96,13.98,13.95,13.97,270000.0,13.96,13.98,13.95,13.97,270000.0
2015-02-26 15:20:00,13.97,13.97,13.95,13.97,286500.0,13.97,13.97,13.95,13.97,286500.0
2015-02-26 15:30:00,13.97,13.97,13.94,13.95,214500.0,13.97,13.97,13.94,13.95,214500.0
2015-02-26 15:40:00,13.95,13.97,13.95,13.96,133500.0,13.95,13.97,13.95,13.96,133500.0
2015-02-26 15:50:00,13.96,13.97,13.95,13.96,327000.0,13.96,13.97,13.95,13.96,327000.0
2015-02-27 09:30:00,13.99,13.99,13.92,13.92,157500.0,13.99,13.99,13.92,13.92,157500.0
2015-02-27 09:40:00,13.9,13.93,13.85,13.92,100500.0,13.9,13.93,13.85,13.92,100500.0
2015-02-27 09:50:00,13.94,13.95,13.88,13.94,103500.0,13.94,13.95,13.88,13.94,103500.0
2015-02-27 10:00:00,13.92,13.98,13.9,13.97,93000.0,13.92,13.98,13.9,13.97,93000.0
2015-02-27 10:10:00,13.97,13.97,13.93,13.94,43500.0,13.97,13.97,13.93,13.94,43500.0
2015-02-27 10:20:00,13.94,14.0,13.93,14.0,91500.0,13.94,14.0,13.93,14.0,91500.0
2015-02-27 10:30:00,14.0,14.0,13.96,13.96,37500.0,14.0,14.0,13.96,13.96,37500.0
2015-02-27 10:40:00,13.96,13.96,13.93,13.94,112500.0,13.96,13.96,13.93,13.94,112500.0
2015-02-27 10:50:00,13.94,13.95,13.92,13.94,393000.0,13.94,13.95,13.92,13.94,393000.0
2015-02-27 11:00:00,13.94,13.96,13.94,13.95,40500.0,13.94,13.96,13.94,13.95,40500.0
2015-02-27 11:10:00,13.95,13.95,13.93,13.94,45000.0,13.95,13.95,13.93,13.94,45000.0
2015-02-27 11:20:00,13.93,13.94,13.92,13.92,70500.0,13.93,13.94,13.92,13.92,70500.0
2015-02-27 11:30:00,13.92,13.93,13.92,13.92,39000.0,13.92,13.93,13.92,13.92,39000.0
2015-02-27 11:40:00,13.92,13.93,13.92,13.92,40500.0,13.92,13.93,13.92,13.92,40500.0
2015-02-27 11:50:00,13.92,13.92,13.91,13.91,25500.0,13.92,13.92,13.91,13.91,25500.0
2015-02-27 12:00:00,13.91,13.91,13.89,13.89,33000.0,13.91,13.91,13.89,13.89,33000.0
2015-02-27 12:10:00,13.89,13.89,13.88,13.89,22500.0,13.89,13.89,13.88,13.89,22500.0
2015-02-27 12:20:00,13.89,13.93,13.89,13.93,40500.0,13.89,13.93,13.89,13.93,40500.0
2015-02-27 12:30:00,13.93,13.94,13.93,13.93,46500.0,13.93,13.94,13.93,13.93,46500.0
2015-02-27 12:40:00,13.92,13.93,13.91,13.93,25500.0,13.92,13.93,13.91,13.93,25500.0
2015-02-27 12:50:00,13.93,13.93,13.91,13.92,39000.0,13.93,13.93,13.91,13.92,39000.0
2015-02-27 13:00:00,13.92,13.92,13.91,13.92,18000.0,13.92,13.92,13.91,13.92,18000.0
2015-02-27 13:10:00,13.93,13.93,13.91,13.91,30000.0,13.93,13.93,13.91,13.91,30000.0
2015-02-27 13:20:00,13.91,13.91,13.89,13.89,52500.0,13.91,13.91,13.89,13.89,52500.0
2015-02-27 13:30:00,13.89,13.89,13.88,13.89,34500.0,13.89,13.89,13.88,13.89,34500.0
2015-02-27 13:40:00,13.89,13.92,13.89,13.91,109500.0,13.89,13.92,13.89,13.91,109500.0
2015-02-27 13:50:00,13.91,13.91,13.89,13.9,19500.0,13.91,13.91,13.89,13.9,19500.0
2015-02-27 14:00:00,13.9,13.91,13.9,13.91,39000.0,13.9,13.91,13.9,13.91,39000.0
2015-02-27 14:10:00,13.91,13.91,13.89,13.91,24000.0,13.91,13.91,13.89,13.91,24000.0
2015-02-27 14:20:00,13.91,13.91,13.9,13.9,67500.0,13.91,13.91,13.9,13.9,67500.0
2015-02-27 14:30:00,13.9,13.91,13.9,13.91,54000.0,13.9,13.91,13.9,13.91,54000.0
2015-02-27 14:40:00,13.9,13.91,13.89,13.9,63000.0,13.9,13.91,13.89,13.9,63000.0
2015-02-27 14:50:00,13.9,13.91,13.89,13.9,39000.0,13.9,13.91,13.89,13.9,39000.0
2015-02-27 15:00:00,13.89,13.91,13.89,13.9,45000.0,13.89,13.91,13.89,13.9,45000.0
2015-02-27 15:10:00,13.89,13.91,13.89,13.9,49500.0,13.89,13.91,13.89,13.9,49500.0
2015-02-27 15:20:00,13.9,13.91,13.9,13.9,87000.0,13.9,13.91,13.9,13.9,87000.0
2015-02-27 15:30:00,13.9,13.9,13.87,13.88,106500.0,13.9,13.9,13.87,13.88,106500.0
2015-02-27 15:40:00,13.88,13.9,13.87,13.89,172500.0,13.88,13.9,13.87,13.89,172500.0
2015-02-27 15:50:00,13.89,13.9,13.87,13.88,990000.0,13.89,13.9,13.87,13.88,990000.0
2015-03-02 09:30:00,13.94,13.99,13.88,13.95,381000.0,13.94,13.99,13.88,13.95,381000.0
2015-03-02 09:40:00,13.94,13.98,13.94,13.98,141000.0,13.94,13.98,13.94,13.98,141000.0
2015-03-02 09:50:00,13.98,14.03,13.98,13.99,207000.0,13.98,14.03,13.98,13.99,207000.0
2015-03-02 10:00:00,14.0,14.0,13.97,13.99,192000.0,14.0,14.0,13.97,13.99,192000.0
2015-03-02 10:10:00,14.0,14.06,13.99,14.04,186000.0,14.0,14.06,13.99,14.04,186000.0
2015-03-02 10:20:00,14.04,14.08,14.04,14.07,129000.0,14.04,14.08,14.04,14.07,129000.0
2015-03-02 10:30:00,14.07,14.09,14.06,14.06,240000.0,14.07,14.09,14.06,14.06,240000.0
2015-03-02 10:40:00,14.06,14.07,14.02,14.02,298500.0,14.06,14.07,14.02,14.02,298500.0
2015-03-02 10:50:00,14.02,14.05,14.01,14.05,166500.0,14.02,14.05,14.01,14.05,166500.0
2015-03-02 11:00:00,14.04,14.05,14.03,14.04,75000.0,14.04,14.05,14.03,14.04,75000.0
2015-03-02 11:10:00,14.04,14.06,14.04,14.05,93000.0,14.04,14.06,14.04,14.05,93000.0
2015-03-02 11:20:00,14.05,14.05,14.04,14.05,81000.0,14.05,14.05,14.04,14.05,81000.0
2015-03-02 11:30:00,14.05,14.08,14.05,14.08,319500.0,14.05,14.08,14.05,14.08,319500.0
2015-03-02 11:40:00,14.08,14.09,14.08,14.08,85500.0,14.08,14.09,14.08,14.08,85500.0
2015-03-02 11:50:00,14.08,14.08,14.05,14.05,156000.0,14.08,14.08,14.05,14.05,156000.0
2015-03-02 12:00:00,14.05,14.06,14.04,14.05,73500.0,14.05,14.06,14.04,14.05,73500.0
2015-03-02 12:10:00,14.04,14.05,14.02,14.04,76500.0,14.04,14.05,14.02,14.04,76500.0
2015-03-02 12:20:00,14.04,14.04,14.03,14.03,57000.0,14.04,14.04,14.03,14.03,57000.0
2015-03-02 12:30:00,14.02,14.03,14.02,14.02,78000.0,14.02,14.03,14.02,14.02,78000.0
2015-03-02 12:40:00,14.03,14.03,14.01,14.02,135000.0,14.03,14.03,14.01,14.02,135000.0
2015-03-02 12:50:00,14.02,14.03,14.01,14.03,72000.0,14.02,14.03,14.01,14.03,72000.0
2015-03-02 13:00:00,14.03,14.05,14.03,14.05,69000.0,14.03,14.05,14.03,14.05,69000.0
2015-03-02 13:10:00,14.06,14.08,14.06,14.08,91500.0,14.06,14.08,14.06,14.08,91500.0
2015-03-02 13:20:00,14.08,14.08,14.06,14.07,88500.0,14.08,14.08,14.06,14.07,88500.0
2015-03-02 13:30:00,14.07,14.08,14.06,14.06,90000.0,14.07,14.08,14.06,14.06,90000.0
2015-03-02 13:40:00,14.06,14.1,14.06,14.1,93000.0,14.06,14.1,14.06,14.1,93000.0
2015-03-02 13:50:00,14.11,14.11,14.09,14.1,64500.0,14.11,14.11,14.09,14.1,64500.0
2015-03-02 14:00:00,14.1,14.1,14.09,14.1,96000.0,14.1,14.1,14.09,14.1,96000.0
2015-03-02 14:10:00,14.1,14.1,14.08,14.08,58500.0,14.1,14.1,14.08,14.08,58500.0
2015-03-02 14:20:00,14.08,14.09,14.07,14.08,82500.0,14.08,14.09,14.07,14.08,82500.0
2015-03-02 14:30:00,14.08,14.09,14.07,14.09,100500.0,14.08,14.09,14.07,14.09,100500.0
2015-03-02 14:40:00,14.09,14.1,14.08,14.08,148500.0,14.09,14.1,14.08,14.08,148500.0
2015-03-02 14:50:00,14.08,14.12,14.08,14.12,165000.0,14.08,14.12,14.08,14.12,165000.0
2015-03-02 15:00:00,14.12,14.12,14.11,14.11,204000.0,14.12,14.12,14.11,14.11,204000.0
2015-03-02 15:10:00,14.11,14.12,14.11,14.12,277500.0,14.11,14.12,14.11,14.12,277500.0
2015-03-02 15:20:00,14.12,14.12,14.1,14.1,243000.0,14.12,14.12,14.1,14.1,243000.0
2015-03-02 15:30:00,14.1,14.13,14.1,14.12,220500.0,14.1,14.13,14.1,14.12,220500.0
2015-03-02 15:40:00,14.12,14.13,14.11,14.12,252000.0,14.12,14.13,14.11,14.12,252000.0
2015-03-02 15:50:00,14.12,14.13,14.12,14.13,684000.0,14.12,14.13,14.12,14.13,684000.0
2015-03-03 09:30:00,14.15,14.18,14.15,14.18,297000.0,14.15,14.18,14.15,14.18,297000.0
2015-03-03 09:40:00,14.18,14.21,14.15,14.2,274500.0,14.18,14.21,14.15,14.2,274500.0
2015-03-03 09:50:00,14.19,14.22,14.18,14.21,250500.0,14.19,14.22,14.18,14.21,250500.0
2015-03-03 10:00:00,14.22,14.22,14.18,14.2,196500.0,14.22,14.22,14.18,14.2,196500.0
2015-03-03 10:10:00,14.19,14.21,14.18,14.18,747000.0,14.19,14.21,14.18,14.18,747000.0
2015-03-03 10:20:00,14.18,14.18,14.15,14.17,225000.0,14.18,14.18,14.15,14.17,225000.0
2015-03-03 10:30:00,14.17,14.18,14.15,14.18,165000.0,14.17,14.18,14.15,14.18,165000.0
2015-03-03 10:40:00,14.19,14.2,14.16,14.17,166500.0,14.19,14.2,14.16,14.17,166500.0
2015-03-03 10:50:00,14.17,14.18,14.16,14.18,259500.0,14.17,14.18,14.16,14.18,259500.0
2015-03-03 11:00:00,14.17,14.17,14.11,14.12,153000.0,14.17,14.17,14.11,14.12,153000.0
2015-03-03 11:10:00,14.12,14.15,14.12,14.14,159000.0,14.12,14.15,14.12,14.14,159000.0
2015-03-03 11:20:00,14.14,14.15,14.13,14.14,108000.0,14.14,14.15,14.13,14.14,108000.0
2015-03-03 11:30:00,14.14,14.14,14.08,14.08,84000.0,14.14,14.14,14.08,14.08,84000.0
2015-03-03 11:40:00,14.07,14.08,14.03,14.04,171000.0,14.07,14.08,14.03,14.04,171000.0
2015-03-03 11:50:00,14.04,14.12,14.04,14.12,214500.0,14.04,14.12,14.04,14.12,214500.0
2015-03-03 12:00:00,14.11,14.13,14.08,14.08,81000.0,14.11,14.13,14.08,14.08,81000.0
2015-03-03 12:10:00,14.07,14.09,14.06,14.06,88500.0,14.07,14.09,14.06,14.06,88500.0
2015-03-03 12:20:00,14.08,14.1,14.07,14.08,121500.0,14.08,14.1,14.07,14.08,121500.0
2015-03-03 12:30:00,14.09,14.12,14.07,14.12,45000.0,14.09,14.12,14.07,14.12,45000.0
2015-03-03 12:40:00,14.11,14.11,14.08,14.09,90000.0,14.11,14.11,14.08,14.09,90000.0
2015-03-03 12:50:00,14.09,14.13,14.09,14.13,121500.0,14.09,14.13,14.09,14.13,121500.0
2015-03-03 13:00:00,14.13,14.13,14.1,14.1,58500.0,14.13,14.13,14.1,14.1,58500.0
2015-03-03 13:10:00,14.09,14.13,14.09,14.09,70500.0,14.09,14.13,14.09,14.09,70500.0
2015-03-03 13:20:00,14.1,14.13,14.1,14.13,76500.0,14.1,14.13,14.1,14.13,76500.0
2015-03-03 13:30:00,14.13,14.14,14.1,14.1,61500.0,14.13,14.14,14.1,14.1,61500.0
2015-03-03 13:40:00,14.11,14.13,14.1,14.12,67500.0,14.11,14.13,14.1,14.12,67500.0
2015-03-03 13:50:00,14.12,14.14,14.11,14.13,247500.0,14.12,14.14,14.11,14.13,247500.0
2015-03-03 14:00:00,14.13,14.13,14.11,14.12,94500.0,14.13,14.13,14.11,14.12,94500.0
2015-03-03 14:10:00,14.12,14.14,14.11,14.12,52500.0,14.12,14.14,14.11,14.12,52500.0
2015-03-03 14:20:00,14.12,14.13,14.11,14.12,33000.0,14.12,14.13,14.11,14.12,33000.0
2015-03-03 14:30:00,14.12,14.14,14.11,14.13,72000.0,14.12,14.14,14.11,14.13,72000.0
2015-03-03 14:40:00,14.13,14.13,14.09,14.12,61500.0,14.13,14.13,14.09,14.12,61500.0
2015-03-03 14:50:00,14.12,14.13,14.11,14.13,51000.0,14.12,14.13,14.11,14.13,51000.0
2015-03-03 15:00:00,14.13,14.14,14.11,14.11,97500.0,14.13,14.14,14.11,14.11,97500.0
2015-03-03 15:10:00,14.11,14.11,14.1,14.11,60000.0,14.11,14.11,14.1,14.11,60000.0
2015-03-03 15:20:00,14.11,14.13,14.11,14.12,85500.0,14.11,14.13,14.11,14.12,85500.0
2015-03-03 15:30:00,14.13,14.16,14.11,14.12,196500.0,14.13,14.16,14.11,14.12,196500.0
2015-03-03 15:40:00,14.12,14.12,14.09,14.1,114000.0,14.12,14.12,14.09,14.1,114000.0
2015-03-03 15:50:00,14.1,14.12,14.1,14.11,276000.0,14.1,14.12,14.1,14.11,276000.0
2015-03-04 09:30:00,14.09,14.13,13.98,13.98,186000.0,14.09,14.13,13.98,13.98,186000.0
2015-03-04 09:40:00,13.97,14.02,13.97,14.01,106500.0,13.97,14.02,13.97,14.01,106500.0
2015-03-04 09:50:00,14.02,14.03,13.99,13.99,51000.0,14.02,14.03,13.99,13.99,51000.0
2015-03-04 10:00:00,13.99,13.99,13.95,13.95,126000.0,13.99,13.99,13.95,13.95,126000.0
2015-03-04 10:10:00,13.94,13.97,13.93,13.97,169500.0,13.94,13.97,13.93,13.97,169500.0
2015-03-04 10:20:00,13.96,13.97,13.94,13.96,100500.0,13.96,13.97,13.94,13.96,100500.0
2015-03-04 10:30:00,13.95,14.0,13.95,13.99,51000.0,13.95,14.0,13.95,13.99,51000.0
2015-03-04 10:40:00,13.99,13.99,13.95,13.95,214500.0,13.99,13.99,13.95,13.95,214500.0
2015-03-04 10:50:00,13.95,13.97,13.95,13.96,40500.0,13.95,13.97,13.95,13.96,40500.0
2015-03-04 11:00:00,13.97,13.98,13.95,13.96,120000.0,13.97,13.98,13.95,13.96,120000.0
2015-03-04 11:10:00,13.97,13.99,13.97,13.99,63000.0,13.97,13.99,13.97,13.99,63000.0
2015-03-04 11:20:00,13.99,13.99,13.96,13.96,46500.0,13.99,13.99,13.96,13.96,46500.0
2015-03-04 11:30:00,13.97,13.99,13.97,13.98,63000.0,13.97,13.99,13.97,13.98,63000.0
2015-03-04 11:40:00,13.98,13.98,13.96,13.96,52500.0,13.98,13.98,13.96,13.96,52500.0
2015-03-04 11:50:00,13.96,13.97,13.95,13.97,58500.0,13.96,13.97,13.95,13.97,58500.0
2015-03-04 12:00:00,13.97,13.97,13.96,13.97,43500.0,13.97,13.97,13.96,13.97,43500.0
2015-03-04 12:10:00,13.97,13.98,13.97,13.97,51000.0,13.97,13.98,13.97,13.97,51000.0
2015-03-04 12:20:00,13.98,13.98,13.97,13.97,21000.0,13.98,13.98,13.97,13.97,21000.0
2015-03-04 12:30:00,13.97,13.98,13.97,13.98,30000.0,13.97,13.98,13.97,13.98,30000.0
2015-03-04 12:40:00,13.98,13.98,13.97,13.97,45000.0,13.98,13.98,13.97,13.97,45000.0
2015-03-04 12:50:00,13.96,13.96,13.93,13.93,87000.0,13.96,13.96,13.93,13.93,87000.0
2015-03-04 13:00:00,13.94,13.94,13.92,13.93,66000.0,13.94,13.94,13.92,13.93,66000.0
2015-03-04 13:10:00,13.92,13.94,13.91,13.92,85500.0,13.92,13.94,13.91,13.92,85500.0
2015-03-04 13:20:00,13.92,13.93,13.92,13.92,57000.0,13.92,13.93,13.92,13.92,57000.0
2015-03-04 13:30:00,13.92,13.94,13.91,13.94,138000.0,13.92,13.94,13.91,13.94,138000.0
2015-03-04 13:40:00,13.93,13.93,13.91,13.92,40500.0,13.93,13.93,13.91,13.92,40500.0
2015-03-04 13:50:00,13.92,13.93,13.9,13.9,73500.0,13.92,13.93,13.9,13.9,73500.0
2015-03-04 14:00:00,13.91,13.91,13.9,13.9,54000.0,13.91,13.91,13.9,13.9,54000.0
2015-03-04 14:10:00,13.9,13.91,13.89,13.9,97500.0,13.9,13.91,13.89,13.9,97500.0
2015-03-04 14:20:00,13.91,13.91,13.9,13.91,25500.0,13.91,13.91,13.9,13.91,25500.0
2015-03-04 14:30:00,13.91,13.91,13.89,13.9,45000.0,13.91,13.91,13.89,13.9,45000.0
2015-03-04 14:40:00,13.9,13.91,13.9,13.91,48000.0,13.9,13.91,13.9,13.91,48000.0
2015-03-04 14:50:00,13.91,13.92,13.91,13.92,73500.0,13.91,13.92,13.91,13.92,73500.0
2015-03-04 15:00:00,13.92,13.92,13.88,13.89,157500.0,13.92,13.92,13.88,13.89,157500.0
2015-03-04 15:10:00,13.89,13.9,13.88,13.89,309000.0,13.89,13.9,13.88,13.89,309000.0
2015-03-04 15:20:00,13.89,13.9,13.88,13.89,412500.0,13.89,13.9,13.88,13.89,412500.0
2015-03-04 15:30:00,13.89,13.9,13.88,13.89,123000.0,13.89,13.9,13.88,13.89,123000.0
2015-03-04 15:40:00,13.89,13.89,13.87,13.87,214500.0,13.89,13.89,13.87,13.87,214500.0
2015-03-04 15:50:00,13.87,13.88,13.85,13.86,756000.0,13.87,13.88,13.85,13.86,756000.0
2015-03-05 09:30:00,13.84,13.94,13.81,13.92,327000.0,13.84,13.94,13.81,13.92,327000.0
2015-03-05 09:40:00,13.91,13.93,13.89,13.89,85500.0,13.91,13.93,13.89,13.89,85500.0
2015-03-05 09:50:00,13.89,13.89,13.87,13.89,78000.0,13.89,13.89,13.87,13.89,78000.0
2015-03-05 10:00:00,13.89,13.93,13.87,13.93,298500.0,13.89,13.93,13.87,13.93,298500.0
2015-03-05 10:10:00,13.93,13.94,13.89,13.9,120000.0,13.93,13.94,13.89,13.9,120000.0
2015-03-05 10:20:00,13.9,13.96,13.88,13.96,241500.0,13.9,13.96,13.88,13.96,241500.0
2015-03-05 10:30:00,13.96,13.97,13.91,13.91,84000.0,13.96,13.97,13.91,13.91,84000.0
2015-03-05 10:40:00,13.91,13.91,13.88,13.88,61500.0,13.91,13.91,13.88,13.88,61500.0
2015-03-05 10:50:00,13.88,13.9,13.87,13.88,87000.0,13.88,13.9,13.87,13.88,87000.0
2015-03-05 11:00:00,13.88,13.89,13.87,13.88,144000.0,13.88,13.89,13.87,13.88,144000.0
2015-03-05 11:10:00,13.88,13.88,13.86,13.87,88500.0,13.88,13.88,13.86,13.87,88500.0
2015-03-05 11:20:00,13.88,13.89,13.86,13.86,165000.0,13.88,13.89,13.86,13.86,165000.0
2015-03-05 11:30:00,13.87,13.89,13.86,13.89,82500.0,13.87,13.89,13.86,13.89,82500.0
2015-03-05 11:40:00,13.9,13.91,13.88,13.91,60000.0,13.9,13.91,13.88,13.91,60000.0
2015-03-05 11:50:00,13.91,13.91,13.89,13.9,97500.0,13.91,13.91,13.89,13.9,97500.0
2015-03-05 12:00:00,13.9,13.9,13.86,13.87,79500.0,13.9,13.9,13.86,13.87,79500.0
2015-03-05 12:10:00,13.86,13.87,13.85,13.85,88500.0,13.86,13.87,13.85,13.85,88500.0
2015-03-05 12:20:00,13.85,13.86,13.83,13.84,91500.0,13.85,13.86,13.83,13.84,91500.0
2015-03-05 12:30:00,13.84,13.87,13.83,13.83,124500.0,13.84,13.87,13.83,13.83,124500.0
2015-03-05 12:40:00,13.83,13.83,13.81,13.83,91500.0,13.83,13.83,13.81,13.83,91500.0
2015-03-05 12:50:00,13.83,13.85,13.81,13.82,148500.0,13.83,13.85,13.81,13.82,148500.0
2015-03-05 13:00:00,13.82,13.87,13.82,13.87,81000.0,13.82,13.87,13.82,13.87,81000.0
2015-03-05 13:10:00,13.87,13.87,13.85,13.85,91500.0,13.87,13.87,13.85,13.85,91500.0
2015-03-05 13:20:00,13.84,13.86,13.83,13.86,60000.0,13.84,13.86,13.83,13.86,60000.0
2015-03-05 13:30:00,13.86,13.87,13.85,13.87,174000.0,13.86,13.87,13.85,13.87,174000.0
2015-03-05 13:40:00,13.87,13.93,13.87,13.92,252000.0,13.87,13.93,13.87,13.92,252000.0
2015-03-05 13:50:00,13.92,13.93,13.9,13.91,46500.0,13.92,13.93,13.9,13.91,46500.0
2015-03-05 14:00:00,13.91,13.93,13.9,13.92,244500.0,13.91,13.93,13.9,13.92,244500.0
2015-03-05 14:10:00,13.92,13.93,13.91,13.92,84000.0,13.92,13.93,13.91,13.92,84000.0
2015-03-05 14:20:00,13.92,13.93,13.89,13.89,309000.0,13.92,13.93,13.89,13.89,309000.0
2015-03-05 14:30:00,13.9,13.9,13.87,13.87,94500.0,13.9,13.9,13.87,13.87,94500.0
2015-03-05 14:40:00,13.87,13.87,13.85,13.85,67500.0,13.87,13.87,13.85,13.85,67500.0
2015-03-05 14:50:00,13.85,13.89,13.85,13.89,190500.0,13.85,13.89,13.85,13.89,190500.0
2015-03-05 15:00:00,13.9,13.9,13.87,13.88,99000.0,13.9,13.9,13.87,13.88,99000.0
2015-03-05 15:10:00,13.88,13.9,13.87,13.9,145500.0,13.88,13.9,13.87,13.9,145500.0
2015-03-05 15:20:00,13.9,13.9,13.89,13.9,103500.0,13.9,13.9,13.89,13.9,103500.0
2015-03-05 15:30:00,13.9,13.9,13.88,13.88,135000.0,13.9,13.9,13.88,13.88,135000.0
2015-03-05 15:40:00,13.88,13.89,13.87,13.88,138000.0,13.88,13.89,13.87,13.88,138000.0
2015-03-05 15:50:00,13.87,13.88,13.86,13.86,297000.0,13.87,13.88,13.86,13.86,297000.0
2015-03-06 09:30:00,13.81,13.91,13.8,13.84,213000.0,13.81,13.91,13.8,13.84,213000.0
2015-03-06 09:40:00,13.84,13.88,13.84,13.85,78000.0,13.84,13.88,13.84,13.85,78000.0
2015-03-06 09:50:00,13.84,13.86,13.8,13.86,87000.0,13.84,13.86,13.8,13.86,87000.0
2015-03-06 10:00:00,13.86,13.88,13.84,13.86,88500.0,13.86,13.88,13.84,13.86,88500.0
2015-03-06 10:10:00,13.88,13.88,13.83,13.85,85500.0,13.88,13.88,13.83,13.85,85500.0
2015-03-06 10:20:00,13.84,13.86,13.84,13.85,96000.0,13.84,13.86,13.84,13.85,96000.0
2015-03-06 10:30:00,13.84,13.87,13.84,13.87,67500.0,13.84,13.87,13.84,13.87,67500.0
2015-03-06 10:40:00,13.87,13.87,13.83,13.86,264000.0,13.87,13.87,13.83,13.86,264000.0
2015-03-06 10:50:00,13.85,13.88,13.84,13.88,99000.0,13.85,13.88,13.84,13.88,99000.0
2015-03-06 11:00:00,13.88,13.88,13.81,13.81,118500.0,13.88,13.88,13.81,13.81,118500.0
2015-03-06 11:10:00,13.81,13.82,13.78,13.78,112500.0,13.81,13.82,13.78,13.78,112500.0
2015-03-06 11:20:00,13.78,13.79,13.77,13.77,204000.0,13.78,13.79,13.77,13.77,204000.0
2015-03-06 11:30:00,13.77,13.77,13.73,13.75,162000.0,13.77,13.77,13.73,13.75,162000.0
2015-03-06 11:40:00,13.75,13.75,13.72,13.72,61500.0,13.75,13.75,13.72,13.72,61500.0
2015-03-06 11:50:00,13.72,13.73,13.7,13.7,129000.0,13.72,13.73,13.7,13.7,129000.0
2015-03-06 12:00:00,13.7,13.7,13.68,13.7,84000.0,13.7,13.7,13.68,13.7,84000.0
2015-03-06 12:10:00,13.7,13.7,13.64,13.64,120000.0,13.7,13.7,13.64,13.64,120000.0
2015-03-06 12:20:00,13.64,13.67,13.62,13.65,163500.0,13.64,13.67,13.62,13.65,163500.0
2015-03-06 12:30:00,13.66,13.67,13.65,13.67,49500.0,13.66,13.67,13.65,13.67,49500.0
2015-03-06 12:40:00,13.68,13.68,13.67,13.67,49500.0,13.68,13.68,13.67,13.67,49500.0
2015-03-06 12:50:00,13.67,13.68,13.63,13.67,168000.0,13.67,13.68,13.63,13.67,168000.0
2015-03-06 13:00:00,13.67,13.68,13.65,13.65,60000.0,13.67,13.68,13.65,13.65,60000.0
2015-03-06 13:10:00,13.65,13.68,13.65,13.67,84000.0,13.65,13.68,13.65,13.67,84000.0
2015-03-06 13:20:00,13.66,13.67,13.65,13.66,69000.0,13.66,13.67,13.65,13.66,69000.0
2015-03-06 13:30:00,13.66,13.66,13.64,13.65,201000.0,13.66,13.66,13.64,13.65,201000.0
2015-03-06 13:40:00,13.66,13.66,13.64,13.65,82500.0,13.66,13.66,13.64,13.65,82500.0
2015-03-06 13:50:00,13.65,13.67,13.65,13.66,100500.0,13.65,13.67,13.65,13.66,100500.0
2015-03-06 14:00:00,13.65,13.67,13.65,13.66,81000.0,13.65,13.67,13.65,13.66,81000.0
2015-03-06 14:10:00,13.67,13.68,13.66,13.66,61500.0,13.67,13.68,13.66,13.66,61500.0
2015-03-06 14:20:00,13.65,13.65,13.61,13.63,219000.0,13.65,13.65,13.61,13.63,219000.0
2015-03-06 14:30:00,13.63,13.63,13.59,13.59,108000.0,13.63,13.63,13.59,13.59,108000.0
2015-03-06 14:40:00,13.59,13.61,13.59,13.61,117000.0,13.59,13.61,13.59,13.61,117000.0
2015-03-06 14:50:00,13.61,13.62,13.6,13.62,73500.0,13.61,13.62,13.6,13.62,73500.0
2015-03-06 15:00:00,13.62,13.64,13.61,13.62,201000.0,13.62,13.64,13.61,13.62,201000.0
2015-03-06 15:10:00,13.63,13.63,13.6,13.62,165000.0,13.63,13.63,13.6,13.62,165000.0
2015-03-06 15:20:00,13.62,13.62,13.59,13.59,184500.0,13.62,13.62,13.59,13.59,184500.0
2015-03-06 15:30:00,13.6,13.6,13.58,13.59,151500.0,13.6,13.6,13.58,13.59,151500.0
2015-03-06 15:40:00,13.58,13.6,13.58,13.6,172500.0,13.58,13.6,13.58,13.6,172500.0
2015-03-06 15:50:00,13.6,13.62,13.6,13.62,499500.0,13.6,13.62,13.6,13.62,499500.0
2015-03-09 09:30:00,13.64,13.7,13.58,13.67,238500.0,13.64,13.7,13.58,13.67,238500.0
2015-03-09 09:40:00,13.69,13.71,13.65,13.7,63000.0,13.69,13.71,13.65,13.7,63000.0
2015-03-09 09:50:00,13.7,13.73,13.7,13.73,70500.0,13.7,13.73,13.7,13.73,70500.0
2015-03-09 10:00:00,13.73,13.73,13.69,13.69,94500.0,13.73,13.73,13.69,13.69,94500.0
2015-03-09 10:10:00,13.69,13.71,13.66,13.67,381000.0,13.69,13.71,13.66,13.67,381000.0
2015-03-09 10:20:00,13.66,13.67,13.63,13.65,187500.0,13.66,13.67,13.63,13.65,187500.0
2015-03-09 10:30:00,13.66,13.68,13.65,13.66,114000.0,13.66,13.68,13.65,13.66,114000.0
2015-03-09 10:40:00,13.66,13.66,13.64,13.65,162000.0,13.66,13.66,13.64,13.65,162000.0
2015-03-09 10:50:00,13.65,13.66,13.65,13.65,58500.0,13.65,13.66,13.65,13.65,58500.0
2015-03-09 11:00:00,13.65,13.66,13.64,13.66,106500.0,13.65,13.66,13.64,13.66,106500.0
2015-03-09 11:10:00,13.66,13.67,13.66,13.66,114000.0,13.66,13.67,13.66,13.66,114000.0
2015-03-09 11:20:00,13.66,13.67,13.65,13.66,114000.0,13.66,13.67,13.65,13.66,114000.0
2015-03-09 11:30:00,13.66,13.66,13.65,13.66,58500.0,13.66,13.66,13.65,13.66,58500.0
2015-03-09 11:40:00,13.66,13.67,13.66,13.67,127500.0,13.66,13.67,13.66,13.67,127500.0
2015-03-09 11:50:00,13.67,13.68,13.67,13.67,91500.0,13.67,13.68,13.67,13.67,91500.0
2015-03-09 12:00:00,13.66,13.67,13.64,13.65,90000.0,13.66,13.67,13.64,13.65,90000.0
2015-03-09 12:10:00,13.65,13.65,13.64,13.64,36000.0,13.65,13.65,13.64,13.64,36000.0
2015-03-09 12:20:00,13.64,13.64,13.63,13.63,63000.0,13.64,13.64,13.63,13.63,63000.0
2015-03-09 12:30:00,13.63,13.63,13.62,13.62,136500.0,13.63,13.63,13.62,13.62,136500.0
2015-03-09 12:40:00,13.61,13.63,13.61,13.62,109500.0,13.61,13.63,13.61,13.62,109500.0
2015-03-09 12:50:00,13.63,13.65,13.63,13.65,244500.0,13.63,13.65,13.63,13.65,244500.0
2015-03-09 13:00:00,13.65,13.66,13.64,13.65,178500.0,13.65,13.66,13.64,13.65,178500.0
2015-03-09 13:10:00,13.65,13.68,13.65,13.67,16500.0,13.65,13.68,13.65,13.67,16500.0
2015-03-09 13:20:00,13.67,13.68,13.66,13.67,88500.0,13.67,13.68,13.66,13.67,88500.0
2015-03-09 13:30:00,13.67,13.68,13.67,13.68,28500.0,13.67,13.68,13.67,13.68,28500.0
2015-03-09 13:40:00,13.68,13.68,13.67,13.68,124500.0,13.68,13.68,13.67,13.68,124500.0
2015-03-09 13:50:00,13.68,13.69,13.68,13.68,42000.0,13.68,13.69,13.68,13.68,42000.0
2015-03-09 14:00:00,13.68,13.71,13.68,13.71,61500.0,13.68,13.71,13.68,13.71,61500.0
2015-03-09 14:10:00,13.71,13.71,13.7,13.7,22500.0,13.71,13.71,13.7,13.7,22500.0
2015-03-09 14:20:00,13.69,13.71,13.68,13.68,321000.0,13.69,13.71,13.68,13.68,321000.0
2015-03-09 14:30:00,13.69,13.69,13.68,13.69,85500.0,13.69,13.69,13.68,13.69,85500.0
2015-03-09 14:40:00,13.69,13.7,13.69,13.69,102000.0,13.69,13.7,13.69,13.69,102000.0
2015-03-09 14:50:00,13.7,13.72,13.7,13.72,111000.0,13.7,13.72,13.7,13.72,111000.0
2015-03-09 15:00:00,13.72,13.73,13.71,13.73,70500.0,13.72,13.73,13.71,13.73,70500.0
2015-03-09 15:10:00,13.73,13.74,13.71,13.71,93000.0,13.73,13.74,13.71,13.71,93000.0
2015-03-09 15:20:00,13.71,13.73,13.71,13.73,252000.0,13.71,13.73,13.71,13.73,252000.0
2015-03-09 15:30:00,13.73,13.74,13.73,13.74,79500.0,13.73,13.74,13.73,13.74,79500.0
2015-03-09 15:40:00,13.73,13.76,13.73,13.76,265500.0,13.73,13.76,13.73,13.76,265500.0
2015-03-09 15:50:00,13.76,13.78,13.76,13.77,888000.0,13.76,13.78,13.76,13.77,888000.0
2015-03-10 09:30:00,13.69,13.7,13.61,13.61,261000.0,13.69,13.7,13.61,13.61,261000.0
2015-03-10 09:40:00,13.62,13.62,13.55,13.55,121500.0,13.62,13.62,13.55,13.55,121500.0
2015-03-10 09:50:00,13.55,13.57,13.53,13.54,211500.0,13.55,13.57,13.53,13.54,211500.0
2015-03-10 10:00:00,13.54,13.55,13.52,13.53,276000.0,13.54,13.55,13.52,13.53,276000.0
2015-03-10 10:10:00,13.54,13.54,13.52,13.54,157500.0,13.54,13.54,13.52,13.54,157500.0
2015-03-10 10:20:00,13.54,13.54,13.5,13.53,109500.0,13.54,13.54,13.5,13.53,109500.0
2015-03-10 10:30:00,13.53,13.53,13.51,13.53,51000.0,13.53,13.53,13.51,13.53,51000.0
2015-03-10 10:40:00,13.53,13.53,13.51,13.51,57000.0,13.53,13.53,13.51,13.51,57000.0
2015-03-10 10:50:00,13.52,13.53,13.51,13.51,85500.0,13.52,13.53,13.51,13.51,85500.0
2015-03-10 11:00:00,13.52,13.55,13.51,13.55,73500.0,13.52,13.55,13.51,13.55,73500.0
2015-03-10 11:10:00,13.55,13.57,13.55,13.57,49500.0,13.55,13.57,13.55,13.57,49500.0
2015-03-10 11:20:00,13.57,13.58,13.57,13.57,28500.0,13.57,13.58,13.57,13.57,28500.0
2015-03-10 11:30:00,13.58,13.58,13.56,13.57,58500.0,13.58,13.58,13.56,13.57,58500.0
2015-03-10 11:40:00,13.57,13.58,13.56,13.57,46500.0,13.57,13.58,13.56,13.57,46500.0
2015-03-10 11:50:00,13.57,13.57,13.54,13.55,61500.0,13.57,13.57,13.54,13.55,61500.0
2015-03-10 12:00:00,13.54,13.55,13.51,13.53,247500.0,13.54,13.55,13.51,13.53,247500.0
2015-03-10 12:10:00,13.54,13.57,13.53,13.56,54000.0,13.54,13.57,13.53,13.56,54000.0
2015-03-10 12:20:00,13.57,13.58,13.56,13.57,48000.0,13.57,13.58,13.56,13.57,48000.0
2015-03-10 12:30:00,13.56,13.56,13.55,13.56,30000.0,13.56,13.56,13.55,13.56,30000.0
2015-03-10 12:40:00,13.58,13.58,13.56,13.56,46500.0,13.58,13.58,13.56,13.56,46500.0
2015-03-10 12:50:00,13.55,13.57,13.55,13.56,13500.0,13.55,13.57,13.55,13.56,13500.0
2015-03-10 13:00:00,13.57,13.58,13.56,13.57,100500.0,13.57,13.58,13.56,13.57,100500.0
2015-03-10 13:10:00,13.56,13.56,13.56,13.56,19500.0,13.56,13.56,13.56,13.56,19500.0
2015-03-10 13:20:00,13.57,13.58,13.57,13.57,54000.0,13.57,13.58,13.57,13.57,54000.0
2015-03-10 13:30:00,13.57,13.57,13.55,13.56,28500.0,13.57,13.57,13.55,13.56,28500.0
2015-03-10 13:40:00,13.56,13.59,13.56,13.58,31500.0,13.56,13.59,13.56,13.58,31500.0
2015-03-10 13:50:00,13.57,13.58,13.56,13.56,148500.0,13.57,13.58,13.56,13.56,148500.0
2015-03-10 14:00:00,13.56,13.58,13.56,13.58,180000.0,13.56,13.58,13.56,13.58,180000.0
2015-03-10 14:10:00,13.57,13.58,13.56,13.56,70500.0,13.57,13.58,13.56,13.56,70500.0
2015-03-10 14:20:00,13.56,13.58,13.56,13.57,70500.0,13.56,13.58,13.56,13.57,70500.0
2015-03-10 14:30:00,13.57,13.58,13.57,13.57,111000.0,13.57,13.58,13.57,13.57,111000.0
2015-03-10 14:40:00,13.57,13.58,13.56,13.57,58500.0,13.57,13.58,13.56,13.57,58500.0
2015-03-10 14:50:00,13.57,13.58,13.56,13.57,312000.0,13.57,13.58,13.56,13.57,312000.0
2015-03-10 15:00:00,13.57,13.59,13.57,13.58,177000.0,13.57,13.59,13.57,13.58,177000.0
2015-03-10 15:10:00,13.58,13.6,13.57,13.6,124500.0,13.58,13.6,13.57,13.6,124500.0
2015-03-10 15:20:00,13.6,13.6,13.57,13.57,136500.0,13.6,13.6,13.57,13.57,136500.0
2015-03-10 15:30:00,13.57,13.57,13.55,13.57,178500.0,13.57,13.57,13.55,13.57,178500.0
2015-03-10 15:40:00,13.57,13.59,13.57,13.58,226500.0,13.57,13.59,13.57,13.58,226500.0
2015-03-10 15:50:00,13.57,13.57,13.54,13.54,645000.0,13.57,13.57,13.54,13.54,645000.0
2015-03-11 09:30:00,13.53,13.67,13.53,13.66,319500.0,13.53,13.67,13.53,13.66,319500.0
2015-03-11 09:40:00,13.66,13.71,13.66,13.69,94500.0,13.66,13.71,13.66,13.69,94500.0
2015-03-11 09:50:00,13.66,13.69,13.65,13.67,186000.0,13.66,13.69,13.65,13.67,186000.0
2015-03-11 10:00:00,13.67,13.68,13.64,13.67,414000.0,13.67,13.68,13.64,13.67,414000.0
2015-03-11 10:10:00,13.67,13.69,13.64,13.64,99000.0,13.67,13.69,13.64,13.64,99000.0
2015-03-11 10:20:00,13.63,13.63,13.61,13.61,63000.0,13.63,13.63,13.61,13.61,63000.0
2015-03-11 10:30:00,13.61,13.62,13.58,13.59,57000.0,13.61,13.62,13.58,13.59,57000.0
2015-03-11 10:40:00,13.59,13.61,13.59,13.6,79500.0,13.59,13.61,13.59,13.6,79500.0
2015-03-11 10:50:00,13.6,13.62,13.6,13.62,33000.0,13.6,13.62,13.6,13.62,33000.0
2015-03-11 11:00:00,13.62,13.63,13.61,13.61,40500.0,13.62,13.63,13.61,13.61,40500.0
2015-03-11 11:10:00,13.62,13.64,13.62,13.64,60000.0,13.62,13.64,13.62,13.64,60000.0
2015-03-11 11:20:00,13.63,13.64,13.62,13.63,39000.0,13.63,13.64,13.62,13.63,39000.0
2015-03-11 11:30:00,13.64,13.66,13.64,13.65,255000.0,13.64,13.66,13.64,13.65,255000.0
2015-03-11 11:40:00,13.65,13.65,13.64,13.65,51000.0,13.65,13.65,13.64,13.65,51000.0
2015-03-11 11:50:00,13.65,13.66,13.65,13.66,64500.0,13.65,13.66,13.65,13.66,64500.0
2015-03-11 12:00:00,13.66,13.66,13.63,13.63,43500.0,13.66,13.66,13.63,13.63,43500.0
2015-03-11 12:10:00,13.64,13.65,13.63,13.65,34500.0,13.64,13.65,13.63,13.65,34500.0
2015-03-11 12:20:00,13.66,13.66,13.64,13.65,64500.0,13.66,13.66,13.64,13.65,64500.0
2015-03-11 12:30:00,13.65,13.67,13.64,13.67,33000.0,13.65,13.67,13.64,13.67,33000.0
2015-03-11 12:40:00,13.66,13.69,13.66,13.68,139500.0,13.66,13.69,13.66,13.68,139500.0
2015-03-11 12:50:00,13.68,13.7,13.67,13.68,94500.0,13.68,13.7,13.67,13.68,94500.0
2015-03-11 13:00:00,13.68,13.69,13.67,13.68,157500.0,13.68,13.69,13.67,13.68,157500.0
2015-03-11 13:10:00,13.68,13.69,13.68,13.68,189000.0,13.68,13.69,13.68,13.68,189000.0
2015-03-11 13:20:00,13.68,13.69,13.68,13.69,36000.0,13.68,13.69,13.68,13.69,36000.0
2015-03-11 13:30:00,13.68,13.68,13.67,13.67,54000.0,13.68,13.68,13.67,13.67,54000.0
2015-03-11 13:40:00,13.67,13.67,13.64,13.64,34500.0,13.67,13.67,13.64,13.64,34500.0
2015-03-11 13:50:00,13.64,13.65,13.64,13.64,19500.0,13.64,13.65,13.64,13.64,19500.0
2015-03-11 14:00:00,13.64,13.65,13.63,13.65,57000.0,13.64,13.65,13.63,13.65,57000.0
2015-03-11 14:10:00,13.65,13.66,13.64,13.66,46500.0,13.65,13.66,13.64,13.66,46500.0
2015-03-11 14:20:00,13.66,13.66,13.63,13.64,48000.0,13.66,13.66,13.63,13.64,48000.0
2015-03-11 14:30:00,13.64,13.64,13.63,13.63,81000.0,13.64,13.64,13.63,13.63,81000.0
2015-03-11 14:40:00,13.63,13.63,13.61,13.62,57000.0,13.63,13.63,13.61,13.62,57000.0
2015-03-11 14:50:00,13.61,13.63,13.61,13.62,63000.0,13.61,13.63,13.61,13.62,63000.0
2015-03-11 15:00:00,13.62,13.64,13.62,13.63,75000.0,13.62,13.64,13.62,13.63,75000.0
2015-03-11 15:10:00,13.62,13.62,13.61,13.62,82500.0,13.62,13.62,13.61,13.62,82500.0
2015-03-11 15:20:00,13.63,13.63,13.6,13.61,156000.0,13.63,13.63,13.6,13.61,156000.0
2015-03-11 15:30:00,13.6,13.62,13.59,13.61,94500.0,13.6,13.62,13.59,13.61,94500.0
2015-03-11 15:40:00,13.6,13.61,13.59,13.61,126000.0,13.6,13.61,13.59,13.61,126000.0
2015-03-11 15:50:00,13.61,13.64,13.6,13.62,427500.0,13.61,13.64,13.6,13.62,427500.0
2015-03-12 09:30:00,13.69,13.77,13.67,13.76,217500.0,13.69,13.77,13.67,13.76,217500.0
2015-03-12 09:40:00,13.77,13.79,13.75,13.78,207000.0,13.77,13.79,13.75,13.78,207000.0
2015-03-12 09:50:00,13.78,13.83,13.78,13.83,547500.0,13.78,13.83,13.78,13.83,547500.0
2015-03-12 10:00:00,13.83,13.83,13.79,13.8,114000.0,13.83,13.83,13.79,13.8,114000.0
2015-03-12 10:10:00,13.8,13.81,13.77,13.77,115500.0,13.8,13.81,13.77,13.77,115500.0
2015-03-12 10:20:00,13.78,13.79,13.77,13.77,81000.0,13.78,13.79,13.77,13.77,81000.0
2015-03-12 10:30:00,13.78,13.81,13.77,13.81,57000.0,13.78,13.81,13.77,13.81,57000.0
2015-03-12 10:40:00,13.82,13.85,13.82,13.85,82500.0,13.82,13.85,13.82,13.85,82500.0
2015-03-12 10:50:00,13.85,13.89,13.84,13.88,133500.0,13.85,13.89,13.84,13.88,133500.0
2015-03-12 11:00:00,13.88,13.9,13.88,13.89,120000.0,13.88,13.9,13.88,13.89,120000.0
2015-03-12 11:10:00,13.89,13.92,13.89,13.92,148500.0,13.89,13.92,13.89,13.92,148500.0
2015-03-12 11:20:00,13.92,13.95,13.91,13.92,177000.0,13.92,13.95,13.91,13.92,177000.0
2015-03-12 11:30:00,13.92,13.93,13.91,13.91,63000.0,13.92,13.93,13.91,13.91,63000.0
2015-03-12 11:40:00,13.91,13.92,13.9,13.9,51000.0,13.91,13.92,13.9,13.9,51000.0
2015-03-12 11:50:00,13.92,13.92,13.91,13.91,24000.0,13.92,13.92,13.91,13.91,24000.0
2015-03-12 12:00:00,13.91,13.91,13.89,13.89,45000.0,13.91,13.91,13.89,13.89,45000.0
2015-03-12 12:10:00,13.9,13.91,13.89,13.9,43500.0,13.9,13.91,13.89,13.9,43500.0
2015-03-12 12:20:00,13.9,13.9,13.88,13.89,45000.0,13.9,13.9,13.88,13.89,45000.0
2015-03-12 12:30:00,13.89,13.89,13.88,13.88,30000.0,13.89,13.89,13.88,13.88,30000.0
2015-03-12 12:40:00,13.88,13.89,13.87,13.89,49500.0,13.88,13.89,13.87,13.89,49500.0
2015-03-12 12:50:00,13.89,13.9,13.88,13.89,181500.0,13.89,13.9,13.88,13.89,181500.0
2015-03-12 13:00:00,13.89,13.92,13.88,13.92,171000.0,13.89,13.92,13.88,13.92,171000.0
2015-03-12 13:10:00,13.91,13.92,13.9,13.91,60000.0,13.91,13.92,13.9,13.91,60000.0
2015-03-12 13:20:00,13.91,13.92,13.9,13.9,27000.0,13.91,13.92,13.9,13.9,27000.0
2015-03-12 13:30:00,13.9,13.92,13.9,13.92,58500.0,13.9,13.92,13.9,13.92,58500.0
2015-03-12 13:40:00,13.91,13.92,13.91,13.92,72000.0,13.91,13.92,13.91,13.92,72000.0
2015-03-12 13:50:00,13.93,13.94,13.92,13.94,64500.0,13.93,13.94,13.92,13.94,64500.0
2015-03-12 14:00:00,13.94,13.99,13.93,13.99,204000.0,13.94,13.99,13.93,13.99,204000.0
2015-03-12 14:10:00,13.99,14.01,13.98,13.98,114000.0,13.99,14.01,13.98,13.98,114000.0
2015-03-12 14:20:00,13.97,13.98,13.95,13.95,82500.0,13.97,13.98,13.95,13.95,82500.0
2015-03-12 14:30:00,13.95,13.95,13.93,13.93,81000.0,13.95,13.95,13.93,13.93,81000.0
2015-03-12 14:40:00,13.93,13.93,13.92,13.92,108000.0,13.93,13.93,13.92,13.92,108000.0
2015-03-12 14:50:00,13.92,13.95,13.91,13.94,180000.0,13.92,13.95,13.91,13.94,180000.0
2015-03-12 15:00:00,13.95,13.97,13.95,13.97,108000.0,13.95,13.97,13.95,13.97,108000.0
2015-03-12 15:10:00,13.97,13.98,13.96,13.96,73500.0,13.97,13.98,13.96,13.96,73500.0
2015-03-12 15:20:00,13.96,13.98,13.96,13.97,195000.0,13.96,13.98,13.96,13.97,195000.0
2015-03-12 15:30:00,13.97,13.98,13.95,13.98,382500.0,13.97,13.98,13.95,13.98,382500.0
2015-03-12 15:40:00,13.98,13.98,13.96,13.97,102000.0,13.98,13.98,13.96,13.97,102000.0
2015-03-12 15:50:00,13.97,13.98,13.96,13.97,373500.0,13.97,13.98,13.96,13.97,373500.0
2015-03-13 09:30:00,13.91,13.99,13.91,13.96,228000.0,13.91,13.99,13.91,13.96,228000.0
2015-03-13 09:40:00,13.99,14.05,13.99,14.03,93000.0,13.99,14.05,13.99,14.03,93000.0
2015-03-13 09:50:00,14.02,14.02,13.97,13.99,148500.0,14.02,14.02,13.97,13.99,148500.0
2015-03-13 10:00:00,13.97,13.97,13.93,13.95,120000.0,13.97,13.97,13.93,13.95,120000.0
2015-03-13 10:10:00,13.95,13.98,13.95,13.96,99000.0,13.95,13.98,13.95,13.96,99000.0
2015-03-13 10:20:00,13.96,13.97,13.93,13.95,111000.0,13.96,13.97,13.93,13.95,111000.0
2015-03-13 10:30:00,13.94,13.96,13.92,13.96,73500.0,13.94,13.96,13.92,13.96,73500.0
2015-03-13 10:40:00,13.96,13.97,13.92,13.94,54000.0,13.96,13.97,13.92,13.94,54000.0
2015-03-13 10:50:00,13.93,13.93,13.88,13.88,88500.0,13.93,13.93,13.88,13.88,88500.0
2015-03-13 11:00:00,13.87,13.91,13.86,13.88,210000.0,13.87,13.91,13.86,13.88,210000.0
2015-03-13 11:10:00,13.88,13.88,13.86,13.87,42000.0,13.88,13.88,13.86,13.87,42000.0
2015-03-13 11:20:00,13.86,13.87,13.85,13.86,90000.0,13.86,13.87,13.85,13.86,90000.0
2015-03-13 11:30:00,13.87,13.88,13.85,13.88,81000.0,13.87,13.88,13.85,13.88,81000.0
2015-03-13 11:40:00,13.89,13.91,13.88,13.89,90000.0,13.89,13.91,13.88,13.89,90000.0
2015-03-13 11:50:00,13.89,13.92,13.89,13.91,87000.0,13.89,13.92,13.89,13.91,87000.0
2015-03-13 12:00:00,13.92,13.92,13.89,13.91,168000.0,13.92,13.92,13.89,13.91,168000.0
2015-03-13 12:10:00,13.91,13.91,13.87,13.87,48000.0,13.91,13.91,13.87,13.87,48000.0
2015-03-13 12:20:00,13.89,13.91,13.89,13.91,70500.0,13.89,13.91,13.89,13.91,70500.0
2015-03-13 12:30:00,13.91,13.95,13.91,13.93,30000.0,13.91,13.95,13.91,13.93,30000.0
2015-03-13 12:40:00,13.93,13.94,13.92,13.92,36000.0,13.93,13.94,13.92,13.92,36000.0
2015-03-13 12:50:00,13.92,13.95,13.91,13.94,52500.0,13.92,13.95,13.91,13.94,52500.0
2015-03-13 13:00:00,13.94,13.95,13.93,13.94,54000.0,13.94,13.95,13.93,13.94,54000.0
2015-03-13 13:10:00,13.94,13.94,13.92,13.94,33000.0,13.94,13.94,13.92,13.94,33000.0
2015-03-13 13:20:00,13.93,13.93,13.91,13.91,33000.0,13.93,13.93,13.91,13.91,33000.0
2015-03-13 13:30:00,13.91,13.92,13.9,13.92,112500.0,13.91,13.92,13.9,13.92,112500.0
2015-03-13 13:40:00,13.92,13.92,13.9,13.91,36000.0,13.92,13.92,13.9,13.91,36000.0
2015-03-13 13:50:00,13.91,13.92,13.91,13.91,34500.0,13.91,13.92,13.91,13.91,34500.0
2015-03-13 14:00:00,13.91,13.92,13.9,13.9,55500.0,13.91,13.92,13.9,13.9,55500.0
2015-03-13 14:10:00,13.89,13.9,13.88,13.9,48000.0,13.89,13.9,13.88,13.9,48000.0
2015-03-13 14:20:00,13.89,13.9,13.88,13.9,37500.0,13.89,13.9,13.88,13.9,37500.0
2015-03-13 14:30:00,13.91,13.92,13.9,13.9,28500.0,13.91,13.92,13.9,13.9,28500.0
2015-03-13 14:40:00,13.89,13.92,13.88,13.91,49500.0,13.89,13.92,13.88,13.91,49500.0
2015-03-13 14:50:00,13.92,13.94,13.91,13.93,43500.0,13.92,13.94,13.91,13.93,43500.0
2015-03-13 15:00:00,13.94,13.95,13.93,13.94,192000.0,13.94,13.95,13.93,13.94,192000.0
2015-03-13 15:10:00,13.95,13.98,13.95,13.97,120000.0,13.95,13.98,13.95,13.97,120000.0
2015-03-13 15:20:00,13.97,13.98,13.96,13.98,115500.0,13.97,13.98,13.96,13.98,115500.0
2015-03-13 15:30:00,13.99,13.99,13.96,13.97,106500.0,13.99,13.99,13.96,13.97,106500.0
2015-03-13 15:40:00,13.97,14.0,13.96,13.97,115500.0,13.97,14.0,13.96,13.97,115500.0
2015-03-13 15:50:00,13.98,14.03,13.98,14.01,829500.0,13.98,14.03,13.98,14.01,829500.0
2015-03-16 09:30:00,14.07,14.18,14.03,14.11,186000.0,14.07,14.18,14.03,14.11,186000.0
2015-03-16 09:40:00,14.1,14.16,14.1,14.13,78000.0,14.1,14.16,14.1,14.13,78000.0
2015-03-16 09:50:00,14.12,14.16,14.12,14.15,123000.0,14.12,14.16,14.12,14.15,123000.0
2015-03-16 10:00:00,14.15,14.19,14.13,14.18,267000.0,14.15,14.19,14.13,14.18,267000.0
2015-03-16 10:10:00,14.17,14.26,14.17,14.26,232500.0,14.17,14.26,14.17,14.26,232500.0
2015-03-16 10:20:00,14.26,14.26,14.21,14.21,238500.0,14.26,14.26,14.21,14.21,238500.0
2015-03-16 10:30:00,14.21,14.23,14.2,14.21,139500.0,14.21,14.23,14.2,14.21,139500.0
2015-03-16 10:40:00,14.21,14.23,14.2,14.22,84000.0,14.21,14.23,14.2,14.22,84000.0
2015-03-16 10:50:00,14.22,14.25,14.22,14.25,108000.0,14.22,14.25,14.22,14.25,108000.0
2015-03-16 11:00:00,14.25,14.26,14.23,14.23,183000.0,14.25,14.26,14.23,14.23,183000.0
2015-03-16 11:10:00,14.22,14.23,14.21,14.21,81000.0,14.22,14.23,14.21,14.21,81000.0
2015-03-16 11:20:00,14.21,14.23,14.21,14.22,109500.0,14.21,14.23,14.21,14.22,109500.0
2015-03-16 11:30:00,14.22,14.22,14.21,14.21,87000.0,14.22,14.22,14.21,14.21,87000.0
2015-03-16 11:40:00,14.21,14.22,14.21,14.21,103500.0,14.21,14.22,14.21,14.21,103500.0
2015-03-16 11:50:00,14.21,14.22,14.21,14.21,157500.0,14.21,14.22,14.21,14.21,157500.0
2015-03-16 12:00:00,14.22,14.22,14.2,14.2,97500.0,14.22,14.22,14.2,14.2,97500.0
2015-03-16 12:10:00,14.2,14.21,14.2,14.2,136500.0,14.2,14.21,14.2,14.2,136500.0
2015-03-16 12:20:00,14.19,14.2,14.17,14.18,57000.0,14.19,14.2,14.17,14.18,57000.0
2015-03-16 12:30:00,14.19,14.2,14.18,14.2,63000.0,14.19,14.2,14.18,14.2,63000.0
2015-03-16 12:40:00,14.2,14.2,14.18,14.2,115500.0,14.2,14.2,14.18,14.2,115500.0
2015-03-16 12:50:00,14.2,14.23,14.2,14.23,118500.0,14.2,14.23,14.2,14.23,118500.0
2015-03-16 13:00:00,14.22,14.25,14.22,14.25,196500.0,14.22,14.25,14.22,14.25,196500.0
2015-03-16 13:10:00,14.25,14.28,14.24,14.28,97500.0,14.25,14.28,14.24,14.28,97500.0
2015-03-16 13:20:00,14.28,14.29,14.25,14.25,109500.0,14.28,14.29,14.25,14.25,109500.0
2015-03-16 13:30:00,14.25,14.26,14.25,14.26,81000.0,14.25,14.26,14.25,14.26,81000.0
2015-03-16 13:40:00,14.26,14.27,14.25,14.27,87000.0,14.26,14.27,14.25,14.27,87000.0
2015-03-16 13:50:00,14.27,14.28,14.26,14.27,84000.0,14.27,14.28,14.26,14.27,84000.0
2015-03-16 14:00:00,14.27,14.27,14.26,14.26,57000.0,14.27,14.27,14.26,14.26,57000.0
2015-03-16 14:10:00,14.26,14.27,14.25,14.27,135000.0,14.26,14.27,14.25,14.27,135000.0
2015-03-16 14:20:00,14.28,14.29,14.27,14.28,214500.0,14.28,14.29,14.27,14.28,214500.0
2015-03-16 14:30:00,14.28,14.28,14.27,14.28,102000.0,14.28,14.28,14.27,14.28,102000.0
2015-03-16 14:40:00,14.28,14.31,14.27,14.31,235500.0,14.28,14.31,14.27,14.31,235500.0
2015-03-16 14:50:00,14.3,14.33,14.3,14.33,247500.0,14.3,14.33,14.3,14.33,247500.0
2015-03-16 15:00:00,14.33,14.37,14.33,14.36,351000.0,14.33,14.37,14.33,14.36,351000.0
2015-03-16 15:10:00,14.35,14.36,14.34,14.36,294000.0,14.35,14.36,14.34,14.36,294000.0
2015-03-16 15:20:00,14.36,14.36,14.35,14.35,228000.0,14.36,14.36,14.35,14.35,228000.0
2015-03-16 15:30:00,14.35,14.36,14.3,14.3,240000.0,14.35,14.36,14.3,14.3,240000.0
2015-03-16 15:40:00,14.3,14.32,14.3,14.31,259500.0,14.3,14.32,14.3,14.31,259500.0
2015-03-16 15:50:00,14.32,14.34,14.31,14.34,787500.0,14.32,14.34,14.31,14.34,787500.0
2015-03-17 09:30:00,14.26,14.33,14.23,14.26,241500.0,14.26,14.33,14.23,14.26,241500.0
2015-03-17 09:40:00,14.26,14.26,14.22,14.23,180000.0,14.26,14.26,14.22,14.23,180000.0
2015-03-17 09:50:00,14.22,14.27,14.22,14.23,109500.0,14.22,14.27,14.22,14.23,109500.0
2015-03-17 10:00:00,14.23,14.26,14.21,14.25,117000.0,14.23,14.26,14.21,14.25,117000.0
2015-03-17 10:10:00,14.25,14.29,14.24,14.25,174000.0,14.25,14.29,14.24,14.25,174000.0
2015-03-17 10:20:00,14.24,14.24,14.22,14.24,127500.0,14.24,14.24,14.22,14.24,127500.0
2015-03-17 10:30:00,14.24,14.26,14.23,14.24,97500.0,14.24,14.26,14.23,14.24,97500.0
2015-03-17 10:40:00,14.24,14.25,14.23,14.24,79500.0,14.24,14.25,14.23,14.24,79500.0
2015-03-17 10:50:00,14.23,14.24,14.23,14.24,48000.0,14.23,14.24,14.23,14.24,48000.0
2015-03-17 11:00:00,14.24,14.24,14.2,14.21,91500.0,14.24,14.24,14.2,14.21,91500.0
2015-03-17 11:10:00,14.22,14.24,14.2,14.21,97500.0,14.22,14.24,14.2,14.21,97500.0
2015-03-17 11:20:00,14.2,14.22,14.2,14.22,87000.0,14.2,14.22,14.2,14.22,87000.0
2015-03-17 11:30:00,14.22,14.23,14.21,14.21,66000.0,14.22,14.23,14.21,14.21,66000.0
2015-03-17 11:40:00,14.21,14.25,14.2,14.24,147000.0,14.21,14.25,14.2,14.24,147000.0
2015-03-17 11:50:00,14.24,14.24,14.23,14.24,82500.0,14.24,14.24,14.23,14.24,82500.0
2015-03-17 12:00:00,14.24,14.29,14.23,14.28,108000.0,14.24,14.29,14.23,14.28,108000.0
2015-03-17 12:10:00,14.28,14.3,14.28,14.3,106500.0,14.28,14.3,14.28,14.3,106500.0
2015-03-17 12:20:00,14.3,14.31,14.28,14.29,72000.0,14.3,14.31,14.28,14.29,72000.0
2015-03-17 12:30:00,14.29,14.29,14.27,14.27,58500.0,14.29,14.29,14.27,14.27,58500.0
2015-03-17 12:40:00,14.27,14.27,14.25,14.25,64500.0,14.27,14.27,14.25,14.25,64500.0
2015-03-17 12:50:00,14.25,14.25,14.23,14.24,52500.0,14.25,14.25,14.23,14.24,52500.0
2015-03-17 13:00:00,14.24,14.24,14.22,14.24,132000.0,14.24,14.24,14.22,14.24,132000.0
2015-03-17 13:10:00,14.24,14.26,14.24,14.25,40500.0,14.24,14.26,14.24,14.25,40500.0
2015-03-17 13:20:00,14.25,14.26,14.25,14.25,42000.0,14.25,14.26,14.25,14.25,42000.0
2015-03-17 13:30:00,14.26,14.26,14.25,14.26,114000.0,14.26,14.26,14.25,14.26,114000.0
2015-03-17 13:40:00,14.26,14.29,14.25,14.29,69000.0,14.26,14.29,14.25,14.29,69000.0
2015-03-17 13:50:00,14.29,14.3,14.29,14.3,48000.0,14.29,14.3,14.29,14.3,48000.0
2015-03-17 14:00:00,14.3,14.31,14.29,14.29,100500.0,14.3,14.31,14.29,14.29,100500.0
2015-03-17 14:10:00,14.29,14.3,14.27,14.28,96000.0,14.29,14.3,14.27,14.28,96000.0
2015-03-17 14:20:00,14.28,14.29,14.27,14.28,49500.0,14.28,14.29,14.27,14.28,49500.0
2015-03-17 14:30:00,14.27,14.29,14.26,14.27,120000.0,14.27,14.29,14.26,14.27,120000.0
2015-03-17 14:40:00,14.27,14.27,14.26,14.26,78000.0,14.27,14.27,14.26,14.26,78000.0
2015-03-17 14:50:00,14.26,14.28,14.26,14.28,84000.0,14.26,14.28,14.26,14.28,84000.0
2015-03-17 15:00:00,14.28,14.31,14.28,14.3,205500.0,14.28,14.31,14.28,14.3,205500.0
2015-03-17 15:10:00,14.3,14.32,14.3,14.32,94500.0,14.3,14.32,14.3,14.32,94500.0
2015-03-17 15:20:00,14.32,14.33,14.32,14.32,117000.0,14.32,14.33,14.32,14.32,117000.0
2015-03-17 15:30:00,14.32,14.33,14.31,14.31,108000.0,14.32,14.33,14.31,14.31,108000.0
2015-03-17 15:40:00,14.31,14.31,14.29,14.3,141000.0,14.31,14.31,14.29,14.3,141000.0
2015-03-17 15:50:00,14.3,14.3,14.27,14.27,328500.0,14.3,14.3,14.27,14.27,328500.0
2015-03-18 09:30:00,14.22,14.29,14.11,14.13,256500.0,14.22,14.29,14.11,14.13,256500.0
2015-03-18 09:40:00,14.12,14.15,14.11,14.12,225000.0,14.12,14.15,14.11,14.12,225000.0
2015-03-18 09:50:00,14.12,14.15,14.06,14.07,183000.0,14.12,14.15,14.06,14.07,183000.0
2015-03-18 10:00:00,14.09,14.1,14.07,14.08,79500.0,14.09,14.1,14.07,14.08,79500.0
2015-03-18 10:10:00,14.08,14.11,14.07,14.11,285000.0,14.08,14.11,14.07,14.11,285000.0
2015-03-18 10:20:00,14.11,14.11,14.07,14.07,102000.0,14.11,14.11,14.07,14.07,102000.0
2015-03-18 10:30:00,14.07,14.09,14.06,14.08,157500.0,14.07,14.09,14.06,14.08,157500.0
2015-03-18 10:40:00,14.08,14.09,14.07,14.07,133500.0,14.08,14.09,14.07,14.07,133500.0
2015-03-18 10:50:00,14.07,14.11,14.07,14.11,207000.0,14.07,14.11,14.07,14.11,207000.0
2015-03-18 11:00:00,14.11,14.13,14.11,14.13,133500.0,14.11,14.13,14.11,14.13,133500.0
2015-03-18 11:10:00,14.13,14.14,14.12,14.13,84000.0,14.13,14.14,14.12,14.13,84000.0
2015-03-18 11:20:00,14.13,14.14,14.11,14.11,109500.0,14.13,14.14,14.11,14.11,109500.0
2015-03-18 11:30:00,14.1,14.1,14.08,14.08,94500.0,14.1,14.1,14.08,14.08,94500.0
2015-03-18 11:40:00,14.07,14.08,14.05,14.05,133500.0,14.07,14.08,14.05,14.05,133500.0
2015-03-18 11:50:00,14.06,14.1,14.05,14.1,112500.0,14.06,14.1,14.05,14.1,112500.0
2015-03-18 12:00:00,14.1,14.1,14.08,14.09,42000.0,14.1,14.1,14.08,14.09,42000.0
2015-03-18 12:10:00,14.09,14.09,14.06,14.06,73500.0,14.09,14.09,14.06,14.06,73500.0
2015-03-18 12:20:00,14.06,14.07,14.04,14.04,97500.0,14.06,14.07,14.04,14.04,97500.0
2015-03-18 12:30:00,14.04,14.05,14.03,14.04,163500.0,14.04,14.05,14.03,14.04,163500.0
2015-03-18 12:40:00,14.04,14.05,14.04,14.04,28500.0,14.04,14.05,14.04,14.04,28500.0
2015-03-18 12:50:00,14.04,14.04,14.02,14.02,66000.0,14.04,14.04,14.02,14.02,66000.0
2015-03-18 13:00:00,14.02,14.03,14.02,14.03,27000.0,14.02,14.03,14.02,14.03,27000.0
2015-03-18 13:10:00,14.03,14.04,14.02,14.03,84000.0,14.03,14.04,14.02,14.03,84000.0
2015-03-18 13:20:00,14.02,14.03,14.01,14.01,138000.0,14.02,14.03,14.01,14.01,138000.0
2015-03-18 13:30:00,14.01,14.01,13.99,13.99,43500.0,14.01,14.01,13.99,13.99,43500.0
2015-03-18 13:40:00,13.98,13.99,13.97,13.98,144000.0,13.98,13.99,13.97,13.98,144000.0
2015-03-18 13:50:00,13.99,14.05,13.99,14.05,94500.0,13.99,14.05,13.99,14.05,94500.0
2015-03-18 14:00:00,14.06,14.22,14.06,14.22,388500.0,14.06,14.22,14.06,14.22,388500.0
2015-03-18 14:10:00,14.21,14.27,14.19,14.25,283500.0,14.21,14.27,14.19,14.25,283500.0
2015-03-18 14:20:00,14.24,14.24,14.2,14.23,105000.0,14.24,14.24,14.2,14.23,105000.0
2015-03-18 14:30:00,14.22,14.26,14.22,14.23,162000.0,14.22,14.26,14.22,14.23,162000.0
2015-03-18 14:40:00,14.23,14.25,14.22,14.23,102000.0,14.23,14.25,14.22,14.23,102000.0
2015-03-18 14:50:00,14.22,14.26,14.22,14.24,105000.0,14.22,14.26,14.22,14.24,105000.0
2015-03-18 15:00:00,14.24,14.29,14.24,14.28,139500.0,14.24,14.29,14.24,14.28,139500.0
2015-03-18 15:10:00,14.28,14.33,14.28,14.31,166500.0,14.28,14.33,14.28,14.31,166500.0
2015-03-18 15:20:00,14.31,14.33,14.31,14.31,105000.0,14.31,14.33,14.31,14.31,105000.0
2015-03-18 15:30:00,14.31,14.31,14.29,14.3,256500.0,14.31,14.31,14.29,14.3,256500.0
2015-03-18 15:40:00,14.3,14.3,14.27,14.27,178500.0,14.3,14.3,14.27,14.27,178500.0
2015-03-18 15:50:00,14.27,14.3,14.27,14.29,333000.0,14.27,14.3,14.27,14.29,333000.0
2015-03-19 09:30:00,14.29,14.31,14.26,14.28,196500.0,14.29,14.31,14.26,14.28,196500.0
2015-03-19 09:40:00,14.28,14.28,14.26,14.27,75000.0,14.28,14.28,14.26,14.27,75000.0
2015-03-19 09:50:00,14.26,14.27,14.23,14.25,87000.0,14.26,14.27,14.23,14.25,87000.0
2015-03-19 10:00:00,14.25,14.26,14.23,14.24,73500.0,14.25,14.26,14.23,14.24,73500.0
2015-03-19 10:10:00,14.25,14.27,14.25,14.25,67500.0,14.25,14.27,14.25,14.25,67500.0
2015-03-19 10:20:00,14.25,14.27,14.25,14.27,88500.0,14.25,14.27,14.25,14.27,88500.0
2015-03-19 10:30:00,14.26,14.27,14.24,14.24,46500.0,14.26,14.27,14.24,14.24,46500.0
2015-03-19 10:40:00,14.24,14.27,14.24,14.27,112500.0,14.24,14.27,14.24,14.27,112500.0
2015-03-19 10:50:00,14.26,14.27,14.25,14.26,63000.0,14.26,14.27,14.25,14.26,63000.0
2015-03-19 11:00:00,14.27,14.28,14.26,14.26,75000.0,14.27,14.28,14.26,14.26,75000.0
2015-03-19 11:10:00,14.26,14.26,14.25,14.25,78000.0,14.26,14.26,14.25,14.25,78000.0
2015-03-19 11:20:00,14.26,14.26,14.25,14.25,67500.0,14.26,14.26,14.25,14.25,67500.0
2015-03-19 11:30:00,14.24,14.25,14.23,14.24,69000.0,14.24,14.25,14.23,14.24,69000.0
2015-03-19 11:40:00,14.24,14.24,14.23,14.23,64500.0,14.24,14.24,14.23,14.23,64500.0
2015-03-19 11:50:00,14.24,14.25,14.23,14.25,70500.0,14.24,14.25,14.23,14.25,70500.0
2015-03-19 12:00:00,14.24,14.26,14.23,14.26,102000.0,14.24,14.26,14.23,14.26,102000.0
2015-03-19 12:10:00,14.26,14.27,14.25,14.27,79500.0,14.26,14.27,14.25,14.27,79500.0
2015-03-19 12:20:00,14.28,14.3,14.27,14.29,58500.0,14.28,14.3,14.27,14.29,58500.0
2015-03-19 12:30:00,14.29,14.3,14.29,14.3,61500.0,14.29,14.3,14.29,14.3,61500.0
2015-03-19 12:40:00,14.29,14.31,14.29,14.3,60000.0,14.29,14.31,14.29,14.3,60000.0
2015-03-19 12:50:00,14.3,14.3,14.28,14.28,48000.0,14.3,14.3,14.28,14.28,48000.0
2015-03-19 13:00:00,14.28,14.29,14.28,14.28,88500.0,14.28,14.29,14.28,14.28,88500.0
2015-03-19 13:10:00,14.28,14.3,14.28,14.3,45000.0,14.28,14.3,14.28,14.3,45000.0
2015-03-19 13:20:00,14.31,14.33,14.31,14.32,99000.0,14.31,14.33,14.31,14.32,99000.0
2015-03-19 13:30:00,14.32,14.32,14.31,14.31,43500.0,14.32,14.32,14.31,14.31,43500.0
2015-03-19 13:40:00,14.31,14.33,14.31,14.32,46500.0,14.31,14.33,14.31,14.32,46500.0
2015-03-19 13:50:00,14.32,14.33,14.31,14.32,45000.0,14.32,14.33,14.31,14.32,45000.0
2015-03-19 14:00:00,14.32,14.34,14.32,14.34,52500.0,14.32,14.34,14.32,14.34,52500.0
2015-03-19 14:10:00,14.35,14.35,14.34,14.34,45000.0,14.35,14.35,14.34,14.34,45000.0
2015-03-19 14:20:00,14.33,14.33,14.32,14.33,46500.0,14.33,14.33,14.32,14.33,46500.0
2015-03-19 14:30:00,14.33,14.33,14.3,14.3,91500.0,14.33,14.33,14.3,14.3,91500.0
2015-03-19 14:40:00,14.3,14.31,14.3,14.3,124500.0,14.3,14.31,14.3,14.3,124500.0
2015-03-19 14:50:00,14.29,14.3,14.28,14.29,88500.0,14.29,14.3,14.28,14.29,88500.0
2015-03-19 15:00:00,14.29,14.3,14.28,14.29,214500.0,14.29,14.3,14.28,14.29,214500.0
2015-03-19 15:10:00,14.3,14.33,14.29,14.33,249000.0,14.3,14.33,14.29,14.33,249000.0
2015-03-19 15:20:00,14.33,14.35,14.32,14.33,171000.0,14.33,14.35,14.32,14.33,171000.0
2015-03-19 15:30:00,14.33,14.35,14.33,14.33,244500.0,14.33,14.35,14.33,14.33,244500.0
2015-03-19 15:40:00,14.32,14.33,14.31,14.32,192000.0,14.32,14.33,14.31,14.32,192000.0
2015-03-19 15:50:00,14.32,14.34,14.31,14.33,319500.0,14.32,14.34,14.31,14.33,319500.0
2015-03-20 09:30:00,14.43,14.47,14.36,14.37,2217000.0,14.43,14.47,14.36,14.37,2217000.0
2015-03-20 09:40:00,14.37,14.37,14.28,14.3,145500.0,14.37,14.37,14.28,14.3,145500.0
2015-03-20 09:50:00,14.3,14.35,14.3,14.32,79500.0,14.3,14.35,14.3,14.32,79500.0
2015-03-20 10:00:00,14.32,14.36,14.31,14.36,109500.0,14.32,14.36,14.31,14.36,109500.0
2015-03-20 10:10:00,14.35,14.36,14.34,14.35,147000.0,14.35,14.36,14.34,14.35,147000.0
2015-03-20 10:20:00,14.36,14.4,14.36,14.4,120000.0,14.36,14.4,14.36,14.4,120000.0
2015-03-20 10:30:00,14.4,14.43,14.39,14.43,108000.0,14.4,14.43,14.39,14.43,108000.0
2015-03-20 10:40:00,14.43,14.43,14.38,14.38,72000.0,14.43,14.43,14.38,14.38,72000.0
2015-03-20 10:50:00,14.39,14.41,14.38,14.41,81000.0,14.39,14.41,14.38,14.41,81000.0
2015-03-20 11:00:00,14.41,14.42,14.4,14.4,72000.0,14.41,14.42,14.4,14.4,72000.0
2015-03-20 11:10:00,14.4,14.42,14.4,14.41,42000.0,14.4,14.42,14.4,14.41,42000.0
2015-03-20 11:20:00,14.41,14.42,14.41,14.42,54000.0,14.41,14.42,14.41,14.42,54000.0
2015-03-20 11:30:00,14.42,14.42,14.41,14.41,57000.0,14.42,14.42,14.41,14.41,57000.0
2015-03-20 11:40:00,14.41,14.44,14.41,14.43,96000.0,14.41,14.44,14.41,14.43,96000.0
2015-03-20 11:50:00,14.42,14.43,14.42,14.43,37500.0,14.42,14.43,14.42,14.43,37500.0
2015-03-20 12:00:00,14.43,14.44,14.41,14.42,61500.0,14.43,14.44,14.41,14.42,61500.0
2015-03-20 12:10:00,14.42,14.44,14.41,14.44,57000.0,14.42,14.44,14.41,14.44,57000.0
2015-03-20 12:20:00,14.44,14.44,14.43,14.44,63000.0,14.44,14.44,14.43,14.44,63000.0
2015-03-20 12:30:00,14.44,14.45,14.42,14.43,51000.0,14.44,14.45,14.42,14.43,51000.0
2015-03-20 12:40:00,14.43,14.44,14.43,14.44,75000.0,14.43,14.44,14.43,14.44,75000.0
2015-03-20 12:50:00,14.45,14.48,14.45,14.47,102000.0,14.45,14.48,14.45,14.47,102000.0
2015-03-20 13:00:00,14.47,14.47,14.45,14.47,73500.0,14.47,14.47,14.45,14.47,73500.0
2015-03-20 13:10:00,14.46,14.49,14.46,14.48,136500.0,14.46,14.49,14.46,14.48,136500.0
2015-03-20 13:20:00,14.49,14.5,14.48,14.5,243000.0,14.49,14.5,14.48,14.5,243000.0
2015-03-20 13:30:00,14.49,14.51,14.49,14.49,136500.0,14.49,14.51,14.49,14.49,136500.0
2015-03-20 13:40:00,14.49,14.5,14.47,14.47,159000.0,14.49,14.5,14.47,14.47,159000.0
2015-03-20 13:50:00,14.48,14.48,14.44,14.45,133500.0,14.48,14.48,14.44,14.45,133500.0
2015-03-20 14:00:00,14.45,14.48,14.45,14.47,97500.0,14.45,14.48,14.45,14.47,97500.0
2015-03-20 14:10:00,14.47,14.5,14.47,14.49,135000.0,14.47,14.5,14.47,14.49,135000.0
2015-03-20 14:20:00,14.49,14.5,14.48,14.48,157500.0,14.49,14.5,14.48,14.48,157500.0
2015-03-20 14:30:00,14.49,14.49,14.47,14.47,102000.0,14.49,14.49,14.47,14.47,102000.0
2015-03-20 14:40:00,14.46,14.46,14.43,14.44,208500.0,14.46,14.46,14.43,14.44,208500.0
2015-03-20 14:50:00,14.44,14.44,14.41,14.43,226500.0,14.44,14.44,14.41,14.43,226500.0
2015-03-20 15:00:00,14.43,14.46,14.43,14.43,157500.0,14.43,14.46,14.43,14.43,157500.0
2015-03-20 15:10:00,14.43,14.43,14.41,14.41,223500.0,14.43,14.43,14.41,14.41,223500.0
2015-03-20 15:20:00,14.41,14.42,14.39,14.4,213000.0,14.41,14.42,14.39,14.4,213000.0
2015-03-20 15:30:00,14.4,14.41,14.39,14.41,213000.0,14.4,14.41,14.39,14.41,213000.0
2015-03-20 15:40:00,14.41,14.42,14.39,14.41,309000.0,14.41,14.42,14.39,14.41,309000.0
2015-03-20 15:50:00,14.4,14.4,14.25,14.33,2377500.0,14.4,14.4,14.25,14.33,2377500.0
2015-03-23 09:30:00,14.33,14.4,14.32,14.35,175500.0,14.33,14.4,14.32,14.35,175500.0
2015-03-23 09:40:00,14.39,14.4,14.36,14.39,142500.0,14.39,14.4,14.36,14.39,142500.0
2015-03-23 09:50:00,14.41,14.47,14.39,14.45,154500.0,14.41,14.47,14.39,14.45,154500.0
2015-03-23 10:00:00,14.44,14.44,14.39,14.39,99000.0,14.44,14.44,14.39,14.39,99000.0
2015-03-23 10:10:00,14.39,14.41,14.39,14.39,121500.0,14.39,14.41,14.39,14.39,121500.0
2015-03-23 10:20:00,14.39,14.4,14.37,14.38,97500.0,14.39,14.4,14.37,14.38,97500.0
2015-03-23 10:30:00,14.38,14.38,14.35,14.37,114000.0,14.38,14.38,14.35,14.37,114000.0
2015-03-23 10:40:00,14.37,14.37,14.35,14.35,78000.0,14.37,14.37,14.35,14.35,78000.0
2015-03-23 10:50:00,14.36,14.39,14.35,14.39,126000.0,14.36,14.39,14.35,14.39,126000.0
2015-03-23 11:00:00,14.39,14.43,14.38,14.43,148500.0,14.39,14.43,14.38,14.43,148500.0
2015-03-23 11:10:00,14.42,14.43,14.4,14.41,87000.0,14.42,14.43,14.4,14.41,87000.0
2015-03-23 11:20:00,14.41,14.41,14.35,14.35,130500.0,14.41,14.41,14.35,14.35,130500.0
2015-03-23 11:30:00,14.34,14.36,14.34,14.36,126000.0,14.34,14.36,14.34,14.36,126000.0
2015-03-23 11:40:00,14.36,14.36,14.34,14.34,252000.0,14.36,14.36,14.34,14.34,252000.0
2015-03-23 11:50:00,14.34,14.36,14.33,14.34,133500.0,14.34,14.36,14.33,14.34,133500.0
2015-03-23 12:00:00,14.34,14.36,14.33,14.36,87000.0,14.34,14.36,14.33,14.36,87000.0
2015-03-23 12:10:00,14.37,14.38,14.36,14.36,169500.0,14.37,14.38,14.36,14.36,169500.0
2015-03-23 12:20:00,14.36,14.37,14.36,14.37,108000.0,14.36,14.37,14.36,14.37,108000.0
2015-03-23 12:30:00,14.37,14.37,14.36,14.36,91500.0,14.37,14.37,14.36,14.36,91500.0
2015-03-23 12:40:00,14.36,14.37,14.36,14.36,82500.0,14.36,14.37,14.36,14.36,82500.0
2015-03-23 12:50:00,14.37,14.37,14.36,14.36,55500.0,14.37,14.37,14.36,14.36,55500.0
2015-03-23 13:00:00,14.36,14.36,14.36,14.36,66000.0,14.36,14.36,14.36,14.36,66000.0
2015-03-23 13:10:00,14.36,14.37,14.35,14.35,183000.0,14.36,14.37,14.35,14.35,183000.0
2015-03-23 13:20:00,14.35,14.36,14.35,14.36,123000.0,14.35,14.36,14.35,14.36,123000.0
2015-03-23 13:30:00,14.36,14.38,14.36,14.36,45000.0,14.36,14.38,14.36,14.36,45000.0
2015-03-23 13:40:00,14.36,14.36,14.34,14.35,132000.0,14.36,14.36,14.34,14.35,132000.0
2015-03-23 13:50:00,14.35,14.36,14.34,14.36,78000.0,14.35,14.36,14.34,14.36,78000.0
2015-03-23 14:00:00,14.36,14.37,14.35,14.36,30000.0,14.36,14.37,14.35,14.36,30000.0
2015-03-23 14:10:00,14.36,14.37,14.36,14.37,37500.0,14.36,14.37,14.36,14.37,37500.0
2015-03-23 14:20:00,14.37,14.37,14.36,14.36,85500.0,14.37,14.37,14.36,14.36,85500.0
2015-03-23 14:30:00,14.36,14.38,14.36,14.38,69000.0,14.36,14.38,14.36,14.38,69000.0
2015-03-23 14:40:00,14.38,14.39,14.38,14.38,168000.0,14.38,14.39,14.38,14.38,168000.0
2015-03-23 14:50:00,14.38,14.4,14.38,14.39,192000.0,14.38,14.4,14.38,14.39,192000.0
2015-03-23 15:00:00,14.39,14.41,14.39,14.4,112500.0,14.39,14.41,14.39,14.4,112500.0
2015-03-23 15:10:00,14.4,14.4,14.39,14.4,90000.0,14.4,14.4,14.39,14.4,90000.0
2015-03-23 15:20:00,14.4,14.41,14.4,14.4,93000.0,14.4,14.41,14.4,14.4,93000.0
2015-03-23 15:30:00,14.4,14.41,14.39,14.41,103500.0,14.4,14.41,14.39,14.41,103500.0
2015-03-23 15:40:00,14.41,14.41,14.4,14.41,268500.0,14.41,14.41,14.4,14.41,268500.0
2015-03-23 15:50:00,14.41,14.41,14.35,14.35,1057500.0,14.41,14.41,14.35,14.35,1057500.0
2015-03-24 09:30:00,14.3,14.34,14.27,14.33,180000.0,14.3,14.34,14.27,14.33,180000.0
2015-03-24 09:40:00,14.32,14.34,14.32,14.34,57000.0,14.32,14.34,14.32,14.34,57000.0
2015-03-24 09:50:00,14.33,14.33,14.27,14.27,112500.0,14.33,14.33,14.27,14.27,112500.0
2015-03-24 10:00:00,14.28,14.3,14.27,14.28,237000.0,14.28,14.3,14.27,14.28,237000.0
2015-03-24 10:10:00,14.28,14.3,14.27,14.29,109500.0,14.28,14.3,14.27,14.29,109500.0
2015-03-24 10:20:00,14.3,14.32,14.29,14.32,97500.0,14.3,14.32,14.29,14.32,97500.0
2015-03-24 10:30:00,14.32,14.34,14.32,14.33,63000.0,14.32,14.34,14.32,14.33,63000.0
2015-03-24 10:40:00,14.33,14.37,14.33,14.37,256500.0,14.33,14.37,14.33,14.37,256500.0
2015-03-24 10:50:00,14.36,14.36,14.35,14.35,105000.0,14.36,14.36,14.35,14.35,105000.0
2015-03-24 11:00:00,14.35,14.38,14.34,14.36,87000.0,14.35,14.38,14.34,14.36,87000.0
2015-03-24 11:10:00,14.37,14.37,14.35,14.36,67500.0,14.37,14.37,14.35,14.36,67500.0
2015-03-24 11:20:00,14.36,14.38,14.36,14.36,45000.0,14.36,14.38,14.36,14.36,45000.0
2015-03-24 11:30:00,14.36,14.39,14.36,14.39,139500.0,14.36,14.39,14.36,14.39,139500.0
2015-03-24 11:40:00,14.39,14.39,14.38,14.38,39000.0,14.39,14.39,14.38,14.38,39000.0
2015-03-24 11:50:00,14.39,14.4,14.38,14.39,120000.0,14.39,14.4,14.38,14.39,120000.0
2015-03-24 12:00:00,14.39,14.41,14.39,14.41,76500.0,14.39,14.41,14.39,14.41,76500.0
2015-03-24 12:10:00,14.4,14.42,14.39,14.41,79500.0,14.4,14.42,14.39,14.41,79500.0
2015-03-24 12:20:00,14.41,14.41,14.39,14.39,69000.0,14.41,14.41,14.39,14.39,69000.0
2015-03-24 12:30:00,14.4,14.4,14.35,14.35,60000.0,14.4,14.4,14.35,14.35,60000.0
2015-03-24 12:40:00,14.35,14.35,14.34,14.34,43500.0,14.35,14.35,14.34,14.34,43500.0
2015-03-24 12:50:00,14.34,14.34,14.32,14.33,63000.0,14.34,14.34,14.32,14.33,63000.0
2015-03-24 13:00:00,14.33,14.36,14.33,14.35,45000.0,14.33,14.36,14.33,14.35,45000.0
2015-03-24 13:10:00,14.34,14.35,14.34,14.35,37500.0,14.34,14.35,14.34,14.35,37500.0
2015-03-24 13:20:00,14.35,14.35,14.33,14.34,213000.0,14.35,14.35,14.33,14.34,213000.0
2015-03-24 13:30:00,14.34,14.35,14.34,14.34,43500.0,14.34,14.35,14.34,14.34,43500.0
2015-03-24 13:40:00,14.34,14.37,14.34,14.35,75000.0,14.34,14.37,14.34,14.35,75000.0
2015-03-24 13:50:00,14.35,14.36,14.35,14.36,13500.0,14.35,14.36,14.35,14.36,13500.0
2015-03-24 14:00:00,14.35,14.35,14.33,14.34,118500.0,14.35,14.35,14.33,14.34,118500.0
2015-03-24 14:10:00,14.34,14.35,14.33,14.34,151500.0,14.34,14.35,14.33,14.34,151500.0
2015-03-24 14:20:00,14.34,14.34,14.33,14.34,91500.0,14.34,14.34,14.33,14.34,91500.0
2015-03-24 14:30:00,14.34,14.34,14.33,14.34,66000.0,14.34,14.34,14.33,14.34,66000.0
2015-03-24 14:40:00,14.34,14.39,14.34,14.38,96000.0,14.34,14.39,14.34,14.38,96000.0
2015-03-24 14:50:00,14.37,14.37,14.35,14.35,91500.0,14.37,14.37,14.35,14.35,91500.0
2015-03-24 15:00:00,14.36,14.39,14.36,14.38,61500.0,14.36,14.39,14.36,14.38,61500.0
2015-03-24 15:10:00,14.38,14.38,14.37,14.37,94500.0,14.38,14.38,14.37,14.37,94500.0
2015-03-24 15:20:00,14.36,14.36,14.33,14.33,79500.0,14.36,14.36,14.33,14.33,79500.0
2015-03-24 15:30:00,14.33,14.35,14.33,14.35,162000.0,14.33,14.35,14.33,14.35,162000.0
2015-03-24 15:40:00,14.35,14.36,14.34,14.34,382500.0,14.35,14.36,14.34,14.34,382500.0
2015-03-24 15:50:00,14.34,14.34,14.3,14.3,439500.0,14.34,14.34,14.3,14.3,439500.0
2015-03-25 09:30:00,14.33,14.37,14.3,14.32,175500.0,14.33,14.37,14.3,14.32,175500.0
2015-03-25 09:40:00,14.33,14.33,14.27,14.28,81000.0,14.33,14.33,14.27,14.28,81000.0
2015-03-25 09:50:00,14.28,14.29,14.26,14.26,75000.0,14.28,14.29,14.26,14.26,75000.0
2015-03-25 10:00:00,14.26,14.26,14.25,14.25,87000.0,14.26,14.26,14.25,14.25,87000.0
2015-03-25 10:10:00,14.25,14.26,14.23,14.25,117000.0,14.25,14.26,14.23,14.25,117000.0
2015-03-25 10:20:00,14.25,14.28,14.25,14.26,84000.0,14.25,14.28,14.25,14.26,84000.0
2015-03-25 10:30:00,14.27,14.28,14.26,14.26,58500.0,14.27,14.28,14.26,14.26,58500.0
2015-03-25 10:40:00,14.27,14.27,14.23,14.24,115500.0,14.27,14.27,14.23,14.24,115500.0
2015-03-25 10:50:00,14.23,14.24,14.23,14.23,102000.0,14.23,14.24,14.23,14.23,102000.0
2015-03-25 11:00:00,14.23,14.24,14.22,14.22,64500.0,14.23,14.24,14.22,14.22,64500.0
2015-03-25 11:10:00,14.22,14.22,14.19,14.2,82500.0,14.22,14.22,14.19,14.2,82500.0
2015-03-25 11:20:00,14.2,14.2,14.18,14.19,72000.0,14.2,14.2,14.18,14.19,72000.0
2015-03-25 11:30:00,14.19,14.19,14.11,14.12,145500.0,14.19,14.19,14.11,14.12,145500.0
2015-03-25 11:40:00,14.12,14.12,14.09,14.1,141000.0,14.12,14.12,14.09,14.1,141000.0
2015-03-25 11:50:00,14.11,14.11,14.08,14.08,133500.0,14.11,14.11,14.08,14.08,133500.0
2015-03-25 12:00:00,14.09,14.1,14.05,14.09,114000.0,14.09,14.1,14.05,14.09,114000.0
2015-03-25 12:10:00,14.09,14.1,14.07,14.07,73500.0,14.09,14.1,14.07,14.07,73500.0
2015-03-25 12:20:00,14.07,14.07,14.04,14.06,114000.0,14.07,14.07,14.04,14.06,114000.0
2015-03-25 12:30:00,14.05,14.06,14.03,14.05,166500.0,14.05,14.06,14.03,14.05,166500.0
2015-03-25 12:40:00,14.06,14.06,14.03,14.05,75000.0,14.06,14.06,14.03,14.05,75000.0
2015-03-25 12:50:00,14.04,14.08,14.04,14.07,87000.0,14.04,14.08,14.04,14.07,87000.0
2015-03-25 13:00:00,14.08,14.09,14.07,14.08,61500.0,14.08,14.09,14.07,14.08,61500.0
2015-03-25 13:10:00,14.08,14.08,14.05,14.06,88500.0,14.08,14.08,14.05,14.06,88500.0
2015-03-25 13:20:00,14.07,14.07,14.05,14.07,115500.0,14.07,14.07,14.05,14.07,115500.0
2015-03-25 13:30:00,14.07,14.07,14.05,14.06,103500.0,14.07,14.07,14.05,14.06,103500.0
2015-03-25 13:40:00,14.07,14.09,14.06,14.08,346500.0,14.07,14.09,14.06,14.08,346500.0
2015-03-25 13:50:00,14.08,14.09,14.07,14.07,52500.0,14.08,14.09,14.07,14.07,52500.0
2015-03-25 14:00:00,14.06,14.06,14.04,14.04,91500.0,14.06,14.06,14.04,14.04,91500.0
2015-03-25 14:10:00,14.04,14.05,14.02,14.03,61500.0,14.04,14.05,14.02,14.03,61500.0
2015-03-25 14:20:00,14.03,14.04,14.02,14.02,250500.0,14.03,14.04,14.02,14.02,250500.0
2015-03-25 14:30:00,14.02,14.02,14.01,14.01,88500.0,14.02,14.02,14.01,14.01,88500.0
2015-03-25 14:40:00,14.01,14.02,14.0,14.0,97500.0,14.01,14.02,14.0,14.0,97500.0
2015-03-25 14:50:00,14.0,14.01,13.99,14.0,148500.0,14.0,14.01,13.99,14.0,148500.0
2015-03-25 15:00:00,13.99,14.0,13.98,13.98,120000.0,13.99,14.0,13.98,13.98,120000.0
2015-03-25 15:10:00,13.99,14.0,13.99,14.0,157500.0,13.99,14.0,13.99,14.0,157500.0
2015-03-25 15:20:00,13.99,14.0,13.97,13.97,204000.0,13.99,14.0,13.97,13.97,204000.0
2015-03-25 15:30:00,13.97,13.99,13.96,13.98,243000.0,13.97,13.99,13.96,13.98,243000.0
2015-03-25 15:40:00,13.98,13.99,13.97,13.97,274500.0,13.98,13.99,13.97,13.97,274500.0
2015-03-25 15:50:00,13.96,13.96,13.93,13.93,928500.0,13.96,13.96,13.93,13.93,928500.0
2015-03-26 09:30:00,13.89,13.91,13.79,13.83,334500.0,13.89,13.91,13.79,13.83,334500.0
2015-03-26 09:40:00,13.83,13.86,13.8,13.86,154500.0,13.83,13.86,13.8,13.86,154500.0
2015-03-26 09:50:00,13.88,13.9,13.82,13.82,157500.0,13.88,13.9,13.82,13.82,157500.0
2015-03-26 10:00:00,13.83,13.87,13.82,13.84,117000.0,13.83,13.87,13.82,13.84,117000.0
2015-03-26 10:10:00,13.84,13.85,13.81,13.82,190500.0,13.84,13.85,13.81,13.82,190500.0
2015-03-26 10:20:00,13.82,13.87,13.82,13.87,99000.0,13.82,13.87,13.82,13.87,99000.0
2015-03-26 10:30:00,13.86,13.86,13.84,13.85,150000.0,13.86,13.86,13.84,13.85,150000.0
2015-03-26 10:40:00,13.86,13.9,13.86,13.89,94500.0,13.86,13.9,13.86,13.89,94500.0
2015-03-26 10:50:00,13.89,13.9,13.87,13.9,85500.0,13.89,13.9,13.87,13.9,85500.0
2015-03-26 11:00:00,13.89,13.9,13.86,13.9,138000.0,13.89,13.9,13.86,13.9,138000.0
2015-03-26 11:10:00,13.89,13.89,13.84,13.86,147000.0,13.89,13.89,13.84,13.86,147000.0
2015-03-26 11:20:00,13.86,13.9,13.85,13.89,81000.0,13.86,13.9,13.85,13.89,81000.0
2015-03-26 11:30:00,13.88,13.92,13.88,13.91,82500.0,13.88,13.92,13.88,13.91,82500.0
2015-03-26 11:40:00,13.92,13.93,13.91,13.93,75000.0,13.92,13.93,13.91,13.93,75000.0
2015-03-26 11:50:00,13.93,13.96,13.92,13.95,366000.0,13.93,13.96,13.92,13.95,366000.0
2015-03-26 12:00:00,13.95,13.96,13.94,13.96,96000.0,13.95,13.96,13.94,13.96,96000.0
2015-03-26 12:10:00,13.96,13.97,13.95,13.95,75000.0,13.96,13.97,13.95,13.95,75000.0
2015-03-26 12:20:00,13.96,13.96,13.94,13.95,52500.0,13.96,13.96,13.94,13.95,52500.0
2015-03-26 12:30:00,13.95,13.96,13.94,13.96,69000.0,13.95,13.96,13.94,13.96,69000.0
2015-03-26 12:40:00,13.96,13.98,13.95,13.98,75000.0,13.96,13.98,13.95,13.98,75000.0
2015-03-26 12:50:00,13.98,14.0,13.98,14.0,69000.0,13.98,14.0,13.98,14.0,69000.0
2015-03-26 13:00:00,14.01,14.02,14.01,14.02,76500.0,14.01,14.02,14.01,14.02,76500.0
2015-03-26 13:10:00,14.02,14.02,13.99,14.01,85500.0,14.02,14.02,13.99,14.01,85500.0
2015-03-26 13:20:00,14.01,14.04,14.0,14.04,138000.0,14.01,14.04,14.0,14.04,138000.0
2015-03-26 13:30:00,14.04,14.06,14.04,14.05,147000.0,14.04,14.06,14.04,14.05,147000.0
2015-03-26 13:40:00,14.05,14.08,14.05,14.06,160500.0,14.05,14.08,14.05,14.06,160500.0
2015-03-26 13:50:00,14.06,14.08,14.05,14.06,108000.0,14.06,14.08,14.05,14.06,108000.0
2015-03-26 14:00:00,14.07,14.09,14.07,14.08,108000.0,14.07,14.09,14.07,14.08,108000.0
2015-03-26 14:10:00,14.07,14.09,14.06,14.08,115500.0,14.07,14.09,14.06,14.08,115500.0
2015-03-26 14:20:00,14.09,14.1,14.05,14.05,198000.0,14.09,14.1,14.05,14.05,198000.0
2015-03-26 14:30:00,14.05,14.08,14.05,14.08,136500.0,14.05,14.08,14.05,14.08,136500.0
2015-03-26 14:40:00,14.08,14.09,14.08,14.08,148500.0,14.08,14.09,14.08,14.08,148500.0
2015-03-26 14:50:00,14.08,14.08,14.07,14.07,154500.0,14.08,14.08,14.07,14.07,154500.0
2015-03-26 15:00:00,14.06,14.08,14.06,14.08,151500.0,14.06,14.08,14.06,14.08,151500.0
2015-03-26 15:10:00,14.08,14.09,14.07,14.08,213000.0,14.08,14.09,14.07,14.08,213000.0
2015-03-26 15:20:00,14.08,14.1,14.08,14.1,312000.0,14.08,14.1,14.08,14.1,312000.0
2015-03-26 15:30:00,14.1,14.13,14.09,14.11,349500.0,14.1,14.13,14.09,14.11,349500.0
2015-03-26 15:40:00,14.11,14.11,14.08,14.11,223500.0,14.11,14.11,14.08,14.11,223500.0
2015-03-26 15:50:00,14.1,14.11,14.07,14.08,639000.0,14.1,14.11,14.07,14.08,639000.0
2015-03-27 09:30:00,14.03,14.14,14.0,14.13,331500.0,14.03,14.14,14.0,14.13,331500.0
2015-03-27 09:40:00,14.14,14.19,14.13,14.19,96000.0,14.14,14.19,14.13,14.19,96000.0
2015-03-27 09:50:00,14.19,14.22,14.19,14.2,144000.0,14.19,14.22,14.19,14.2,144000.0
2015-03-27 10:00:00,14.19,14.25,14.19,14.22,198000.0,14.19,14.25,14.19,14.22,198000.0
2015-03-27 10:10:00,14.21,14.22,14.19,14.21,346500.0,14.21,14.22,14.19,14.21,346500.0
2015-03-27 10:20:00,14.2,14.27,14.2,14.26,190500.0,14.2,14.27,14.2,14.26,190500.0
2015-03-27 10:30:00,14.25,14.27,14.22,14.27,124500.0,14.25,14.27,14.22,14.27,124500.0
2015-03-27 10:40:00,14.28,14.29,14.26,14.27,157500.0,14.28,14.29,14.26,14.27,157500.0
2015-03-27 10:50:00,14.27,14.28,14.26,14.28,159000.0,14.27,14.28,14.26,14.28,159000.0
2015-03-27 11:00:00,14.27,14.28,14.26,14.26,262500.0,14.27,14.28,14.26,14.26,262500.0
2015-03-27 11:10:00,14.26,14.3,14.25,14.28,132000.0,14.26,14.3,14.25,14.28,132000.0
2015-03-27 11:20:00,14.29,14.29,14.26,14.27,76500.0,14.29,14.29,14.26,14.27,76500.0
2015-03-27 11:30:00,14.28,14.29,14.26,14.29,91500.0,14.28,14.29,14.26,14.29,91500.0
2015-03-27 11:40:00,14.29,14.31,14.29,14.31,144000.0,14.29,14.31,14.29,14.31,144000.0
2015-03-27 11:50:00,14.31,14.31,14.27,14.27,123000.0,14.31,14.31,14.27,14.27,123000.0
2015-03-27 12:00:00,14.28,14.3,14.26,14.3,67500.0,14.28,14.3,14.26,14.3,67500.0
2015-03-27 12:10:00,14.29,14.3,14.28,14.3,78000.0,14.29,14.3,14.28,14.3,78000.0
2015-03-27 12:20:00,14.3,14.32,14.29,14.31,61500.0,14.3,14.32,14.29,14.31,61500.0
2015-03-27 12:30:00,14.31,14.33,14.31,14.32,130500.0,14.31,14.33,14.31,14.32,130500.0
2015-03-27 12:40:00,14.32,14.33,14.32,14.32,82500.0,14.32,14.33,14.32,14.32,82500.0
2015-03-27 12:50:00,14.32,14.33,14.32,14.33,76500.0,14.32,14.33,14.32,14.33,76500.0
2015-03-27 13:00:00,14.33,14.34,14.32,14.33,58500.0,14.33,14.34,14.32,14.33,58500.0
2015-03-27 13:10:00,14.33,14.34,14.32,14.32,102000.0,14.33,14.34,14.32,14.32,102000.0
2015-03-27 13:20:00,14.33,14.34,14.32,14.34,79500.0,14.33,14.34,14.32,14.34,79500.0
2015-03-27 13:30:00,14.33,14.34,14.32,14.32,82500.0,14.33,14.34,14.32,14.32,82500.0
2015-03-27 13:40:00,14.33,14.33,14.3,14.31,82500.0,14.33,14.33,14.3,14.31,82500.0
2015-03-27 13:50:00,14.32,14.34,14.32,14.34,87000.0,14.32,14.34,14.32,14.34,87000.0
2015-03-27 14:00:00,14.34,14.34,14.33,14.33,87000.0,14.34,14.34,14.33,14.33,87000.0
2015-03-27 14:10:00,14.33,14.35,14.33,14.35,115500.0,14.33,14.35,14.33,14.35,115500.0
2015-03-27 14:20:00,14.35,14.37,14.35,14.36,94500.0,14.35,14.37,14.35,14.36,94500.0
2015-03-27 14:30:00,14.35,14.37,14.35,14.37,103500.0,14.35,14.37,14.35,14.37,103500.0
2015-03-27 14:40:00,14.37,14.37,14.36,14.37,129000.0,14.37,14.37,14.36,14.37,129000.0
2015-03-27 14:50:00,14.37,14.38,14.37,14.37,117000.0,14.37,14.38,14.37,14.37,117000.0
2015-03-27 15:00:00,14.37,14.38,14.36,14.37,292500.0,14.37,14.38,14.36,14.37,292500.0
2015-03-27 15:10:00,14.37,14.38,14.36,14.36,214500.0,14.37,14.38,14.36,14.36,214500.0
2015-03-27 15:20:00,14.36,14.38,14.36,14.37,166500.0,14.36,14.38,14.36,14.37,166500.0
2015-03-27 15:30:00,14.38,14.39,14.37,14.38,274500.0,14.38,14.39,14.37,14.38,274500.0
2015-03-27 15:40:00,14.38,14.38,14.36,14.37,408000.0,14.38,14.38,14.36,14.37,408000.0
2015-03-27 15:50:00,14.37,14.38,14.36,14.37,904500.0,14.37,14.38,14.36,14.37,904500.0
2015-03-30 09:30:00,14.48,14.52,14.42,14.51,243000.0,14.48,14.52,14.42,14.51,243000.0
2015-03-30 09:40:00,14.5,14.58,14.5,14.57,304500.0,14.5,14.58,14.5,14.57,304500.0
2015-03-30 09:50:00,14.57,14.59,14.52,14.59,225000.0,14.57,14.59,14.52,14.59,225000.0
2015-03-30 10:00:00,14.59,14.65,14.58,14.58,483000.0,14.59,14.65,14.58,14.58,483000.0
2015-03-30 10:10:00,14.58,14.6,14.57,14.58,160500.0,14.58,14.6,14.57,14.58,160500.0
2015-03-30 10:20:00,14.57,14.57,14.51,14.52,252000.0,14.57,14.57,14.51,14.52,252000.0
2015-03-30 10:30:00,14.52,14.54,14.51,14.52,112500.0,14.52,14.54,14.51,14.52,112500.0
2015-03-30 10:40:00,14.52,14.57,14.5,14.57,202500.0,14.52,14.57,14.5,14.57,202500.0
2015-03-30 10:50:00,14.57,14.57,14.54,14.54,45000.0,14.57,14.57,14.54,14.54,45000.0
2015-03-30 11:00:00,14.55,14.56,14.51,14.51,70500.0,14.55,14.56,14.51,14.51,70500.0
2015-03-30 11:10:00,14.5,14.54,14.5,14.52,132000.0,14.5,14.54,14.5,14.52,132000.0
2015-03-30 11:20:00,14.52,14.59,14.51,14.58,256500.0,14.52,14.59,14.51,14.58,256500.0
2015-03-30 11:30:00,14.58,14.6,14.56,14.58,231000.0,14.58,14.6,14.56,14.58,231000.0
2015-03-30 11:40:00,14.59,14.6,14.58,14.59,76500.0,14.59,14.6,14.58,14.59,76500.0
2015-03-30 11:50:00,14.59,14.62,14.57,14.62,115500.0,14.59,14.62,14.57,14.62,115500.0
2015-03-30 12:00:00,14.62,14.63,14.61,14.62,115500.0,14.62,14.63,14.61,14.62,115500.0
2015-03-30 12:10:00,14.62,14.63,14.6,14.62,180000.0,14.62,14.63,14.6,14.62,180000.0
2015-03-30 12:20:00,14.62,14.64,14.62,14.63,61500.0,14.62,14.64,14.62,14.63,61500.0
2015-03-30 12:30:00,14.63,14.63,14.61,14.63,87000.0,14.63,14.63,14.61,14.63,87000.0
2015-03-30 12:40:00,14.63,14.64,14.6,14.62,109500.0,14.63,14.64,14.6,14.62,109500.0
2015-03-30 12:50:00,14.62,14.64,14.62,14.63,94500.0,14.62,14.64,14.62,14.63,94500.0
2015-03-30 13:00:00,14.63,14.65,14.62,14.63,325500.0,14.63,14.65,14.62,14.63,325500.0
2015-03-30 13:10:00,14.62,14.65,14.62,14.65,279000.0,14.62,14.65,14.62,14.65,279000.0
2015-03-30 13:20:00,14.65,14.67,14.65,14.65,148500.0,14.65,14.67,14.65,14.65,148500.0
2015-03-30 13:30:00,14.65,14.67,14.64,14.66,85500.0,14.65,14.67,14.64,14.66,85500.0
2015-03-30 13:40:00,14.66,14.66,14.64,14.65,126000.0,14.66,14.66,14.64,14.65,126000.0
2015-03-30 13:50:00,14.64,14.64,14.6,14.61,139500.0,14.64,14.64,14.6,14.61,139500.0
2015-03-30 14:00:00,14.61,14.66,14.61,14.65,175500.0,14.61,14.66,14.61,14.65,175500.0
2015-03-30 14:10:00,14.65,14.67,14.64,14.66,141000.0,14.65,14.67,14.64,14.66,141000.0
2015-03-30 14:20:00,14.66,14.66,14.63,14.64,126000.0,14.66,14.66,14.63,14.64,126000.0
2015-03-30 14:30:00,14.64,14.66,14.64,14.64,135000.0,14.64,14.66,14.64,14.64,135000.0
2015-03-30 14:40:00,14.64,14.64,14.61,14.62,130500.0,14.64,14.64,14.61,14.62,130500.0
2015-03-30 14:50:00,14.63,14.65,14.62,14.64,154500.0,14.63,14.65,14.62,14.64,154500.0
2015-03-30 15:00:00,14.65,14.65,14.63,14.65,129000.0,14.65,14.65,14.63,14.65,129000.0
2015-03-30 15:10:00,14.65,14.67,14.64,14.66,147000.0,14.65,14.67,14.64,14.66,147000.0
2015-03-30 15:20:00,14.66,14.66,14.63,14.64,148500.0,14.66,14.66,14.63,14.64,148500.0
2015-03-30 15:30:00,14.64,14.65,14.64,14.64,240000.0,14.64,14.65,14.64,14.64,240000.0
2015-03-30 15:40:00,14.64,14.65,14.63,14.64,337500.0,14.64,14.65,14.63,14.64,337500.0
2015-03-30 15:50:00,14.64,14.64,14.62,14.62,714000.0,14.64,14.64,14.62,14.62,714000.0
2015-03-31 09:30:00,14.5,14.62,14.5,14.62,409500.0,14.5,14.62,14.5,14.62,409500.0
2015-03-31 09:40:00,14.61,14.63,14.55,14.59,252000.0,14.61,14.63,14.55,14.59,252000.0
2015-03-31 09:50:00,14.58,14.61,14.57,14.6,193500.0,14.58,14.61,14.57,14.6,193500.0
2015-03-31 10:00:00,14.59,14.6,14.55,14.57,145500.0,14.59,14.6,14.55,14.57,145500.0
2015-03-31 10:10:00,14.58,14.59,14.55,14.55,103500.0,14.58,14.59,14.55,14.55,103500.0
2015-03-31 10:20:00,14.55,14.57,14.54,14.56,115500.0,14.55,14.57,14.54,14.56,115500.0
2015-03-31 10:30:00,14.57,14.58,14.54,14.54,108000.0,14.57,14.58,14.54,14.54,108000.0
2015-03-31 10:40:00,14.56,14.56,14.55,14.55,60000.0,14.56,14.56,14.55,14.55,60000.0
2015-03-31 10:50:00,14.55,14.55,14.54,14.55,58500.0,14.55,14.55,14.54,14.55,58500.0
2015-03-31 11:00:00,14.55,14.6,14.55,14.6,85500.0,14.55,14.6,14.55,14.6,85500.0
2015-03-31 11:10:00,14.6,14.64,14.6,14.64,174000.0,14.6,14.64,14.6,14.64,174000.0
2015-03-31 11:20:00,14.64,14.67,14.64,14.65,153000.0,14.64,14.67,14.64,14.65,153000.0
2015-03-31 11:30:00,14.65,14.66,14.62,14.62,88500.0,14.65,14.66,14.62,14.62,88500.0
2015-03-31 11:40:00,14.62,14.63,14.6,14.6,85500.0,14.62,14.63,14.6,14.6,85500.0
2015-03-31 11:50:00,14.6,14.6,14.56,14.57,43500.0,14.6,14.6,14.56,14.57,43500.0
2015-03-31 12:00:00,14.55,14.55,14.53,14.54,99000.0,14.55,14.55,14.53,14.54,99000.0
2015-03-31 12:10:00,14.54,14.56,14.53,14.56,70500.0,14.54,14.56,14.53,14.56,70500.0
2015-03-31 12:20:00,14.56,14.59,14.56,14.59,90000.0,14.56,14.59,14.56,14.59,90000.0
2015-03-31 12:30:00,14.59,14.61,14.58,14.6,75000.0,14.59,14.61,14.58,14.6,75000.0
2015-03-31 12:40:00,14.6,14.63,14.6,14.61,63000.0,14.6,14.63,14.6,14.61,63000.0
2015-03-31 12:50:00,14.61,14.61,14.6,14.61,57000.0,14.61,14.61,14.6,14.61,57000.0
2015-03-31 13:00:00,14.62,14.63,14.61,14.63,78000.0,14.62,14.63,14.61,14.63,78000.0
2015-03-31 13:10:00,14.63,14.66,14.63,14.65,42000.0,14.63,14.66,14.63,14.65,42000.0
2015-03-31 13:20:00,14.65,14.65,14.62,14.62,88500.0,14.65,14.65,14.62,14.62,88500.0
2015-03-31 13:30:00,14.63,14.63,14.62,14.62,75000.0,14.63,14.63,14.62,14.62,75000.0
2015-03-31 13:40:00,14.62,14.62,14.58,14.58,79500.0,14.62,14.62,14.58,14.58,79500.0
2015-03-31 13:50:00,14.58,14.59,14.56,14.57,51000.0,14.58,14.59,14.56,14.57,51000.0
2015-03-31 14:00:00,14.57,14.58,14.55,14.56,109500.0,14.57,14.58,14.55,14.56,109500.0
2015-03-31 14:10:00,14.55,14.57,14.55,14.56,66000.0,14.55,14.57,14.55,14.56,66000.0
2015-03-31 14:20:00,14.56,14.56,14.54,14.55,148500.0,14.56,14.56,14.54,14.55,148500.0
2015-03-31 14:30:00,14.54,14.55,14.52,14.54,144000.0,14.54,14.55,14.52,14.54,144000.0
2015-03-31 14:40:00,14.53,14.55,14.53,14.54,85500.0,14.53,14.55,14.53,14.54,85500.0
2015-03-31 14:50:00,14.54,14.56,14.53,14.56,171000.0,14.54,14.56,14.53,14.56,171000.0
2015-03-31 15:00:00,14.55,14.55,14.51,14.52,91500.0,14.55,14.55,14.51,14.52,91500.0
2015-03-31 15:10:00,14.52,14.53,14.48,14.48,249000.0,14.52,14.53,14.48,14.48,249000.0
2015-03-31 15:20:00,14.48,14.5,14.45,14.47,102000.0,14.48,14.5,14.45,14.47,102000.0
2015-03-31 15:30:00,14.47,14.49,14.45,14.49,147000.0,14.47,14.49,14.45,14.49,147000.0
2015-03-31 15:40:00,14.49,14.49,14.47,14.47,214500.0,14.49,14.49,14.47,14.47,214500.0
2015-03-31 15:50:00,14.45,14.47,14.41,14.42,1381500.0,14.45,14.47,14.41,14.42,1381500.0
2015-04-01 09:30:00,14.44,14.45,14.35,14.37,915000.0,14.44,14.45,14.35,14.37,915000.0
2015-04-01 09:40:00,14.37,14.37,14.29,14.29,288000.0,14.37,14.37,14.29,14.29,288000.0
2015-04-01 09:50:00,14.28,14.29,14.24,14.28,244500.0,14.28,14.29,14.24,14.28,244500.0
2015-04-01 10:00:00,14.27,14.31,14.27,14.27,225000.0,14.27,14.31,14.27,14.27,225000.0
2015-04-01 10:10:00,14.28,14.34,14.27,14.34,265500.0,14.28,14.34,14.27,14.34,265500.0
2015-04-01 10:20:00,14.34,14.37,14.32,14.35,229500.0,14.34,14.37,14.32,14.35,229500.0
2015-04-01 10:30:00,14.35,14.35,14.29,14.31,157500.0,14.35,14.35,14.29,14.31,157500.0
2015-04-01 10:40:00,14.31,14.35,14.31,14.35,196500.0,14.31,14.35,14.31,14.35,196500.0
2015-04-01 10:50:00,14.35,14.38,14.34,14.35,210000.0,14.35,14.38,14.34,14.35,210000.0
2015-04-01 11:00:00,14.35,14.35,14.34,14.35,90000.0,14.35,14.35,14.34,14.35,90000.0
2015-04-01 11:10:00,14.35,14.38,14.35,14.37,130500.0,14.35,14.38,14.35,14.37,130500.0
2015-04-01 11:20:00,14.37,14.38,14.31,14.32,73500.0,14.37,14.38,14.31,14.32,73500.0
2015-04-01 11:30:00,14.31,14.32,14.29,14.3,220500.0,14.31,14.32,14.29,14.3,220500.0
2015-04-01 11:40:00,14.31,14.34,14.31,14.33,93000.0,14.31,14.34,14.31,14.33,93000.0
2015-04-01 11:50:00,14.34,14.34,14.27,14.28,210000.0,14.34,14.34,14.27,14.28,210000.0
2015-04-01 12:00:00,14.27,14.29,14.25,14.26,294000.0,14.27,14.29,14.25,14.26,294000.0
2015-04-01 12:10:00,14.26,14.27,14.23,14.24,192000.0,14.26,14.27,14.23,14.24,192000.0
2015-04-01 12:20:00,14.24,14.24,14.21,14.21,207000.0,14.24,14.24,14.21,14.21,207000.0
2015-04-01 12:30:00,14.22,14.22,14.18,14.21,234000.0,14.22,14.22,14.18,14.21,234000.0
2015-04-01 12:40:00,14.22,14.23,14.21,14.22,178500.0,14.22,14.23,14.21,14.22,178500.0
2015-04-01 12:50:00,14.22,14.26,14.22,14.25,160500.0,14.22,14.26,14.22,14.25,160500.0
2015-04-01 13:00:00,14.25,14.26,14.24,14.26,132000.0,14.25,14.26,14.24,14.26,132000.0
2015-04-01 13:10:00,14.27,14.3,14.27,14.29,121500.0,14.27,14.3,14.27,14.29,121500.0
2015-04-01 13:20:00,14.29,14.31,14.28,14.3,144000.0,14.29,14.31,14.28,14.3,144000.0
2015-04-01 13:30:00,14.31,14.34,14.31,14.32,181500.0,14.31,14.34,14.31,14.32,181500.0
2015-04-01 13:40:00,14.31,14.34,14.3,14.34,129000.0,14.31,14.34,14.3,14.34,129000.0
2015-04-01 13:50:00,14.33,14.35,14.33,14.34,114000.0,14.33,14.35,14.33,14.34,114000.0
2015-04-01 14:00:00,14.33,14.34,14.31,14.31,58500.0,14.33,14.34,14.31,14.31,58500.0
2015-04-01 14:10:00,14.31,14.32,14.28,14.29,70500.0,14.31,14.32,14.28,14.29,70500.0
2015-04-01 14:20:00,14.29,14.3,14.27,14.27,118500.0,14.29,14.3,14.27,14.27,118500.0
2015-04-01 14:30:00,14.27,14.27,14.23,14.24,139500.0,14.27,14.27,14.23,14.24,139500.0
2015-04-01 14:40:00,14.24,14.25,14.22,14.24,207000.0,14.24,14.25,14.22,14.24,207000.0
2015-04-01 14:50:00,14.25,14.28,14.25,14.28,166500.0,14.25,14.28,14.25,14.28,166500.0
2015-04-01 15:00:00,14.28,14.28,14.26,14.26,151500.0,14.28,14.28,14.26,14.26,151500.0
2015-04-01 15:10:00,14.26,14.3,14.26,14.29,222000.0,14.26,14.3,14.26,14.29,222000.0
2015-04-01 15:20:00,14.3,14.33,14.29,14.33,213000.0,14.3,14.33,14.29,14.33,213000.0
2015-04-01 15:30:00,14.33,14.35,14.31,14.34,391500.0,14.33,14.35,14.31,14.34,391500.0
2015-04-01 15:40:00,14.34,14.35,14.31,14.35,534000.0,14.34,14.35,14.31,14.35,534000.0
2015-04-01 15:50:00,14.35,14.36,14.31,14.35,1131000.0,14.35,14.36,14.31,14.35,1131000.0
2015-04-02 09:30:00,14.36,14.37,14.31,14.33,208500.0,14.36,14.37,14.31,14.33,208500.0
2015-04-02 09:40:00,14.3,14.37,14.29,14.36,100500.0,14.3,14.37,14.29,14.36,100500.0
2015-04-02 09:50:00,14.38,14.39,14.36,14.39,78000.0,14.38,14.39,14.36,14.39,78000.0
2015-04-02 10:00:00,14.39,14.45,14.39,14.44,163500.0,14.39,14.45,14.39,14.44,163500.0
2015-04-02 10:10:00,14.45,14.45,14.43,14.45,97500.0,14.45,14.45,14.43,14.45,97500.0
2015-04-02 10:20:00,14.45,14.45,14.41,14.41,192000.0,14.45,14.45,14.41,14.41,192000.0
2015-04-02 10:30:00,14.42,14.42,14.4,14.41,91500.0,14.42,14.42,14.4,14.41,91500.0
2015-04-02 10:40:00,14.42,14.43,14.41,14.42,151500.0,14.42,14.43,14.41,14.42,151500.0
2015-04-02 10:50:00,14.43,14.43,14.38,14.39,210000.0,14.43,14.43,14.38,14.39,210000.0
2015-04-02 11:00:00,14.39,14.42,14.38,14.42,55500.0,14.39,14.42,14.38,14.42,55500.0
2015-04-02 11:10:00,14.41,14.41,14.39,14.39,148500.0,14.41,14.41,14.39,14.39,148500.0
2015-04-02 11:20:00,14.4,14.41,14.39,14.4,105000.0,14.4,14.41,14.39,14.4,105000.0
2015-04-02 11:30:00,14.4,14.4,14.39,14.39,81000.0,14.4,14.4,14.39,14.39,81000.0
2015-04-02 11:40:00,14.4,14.4,14.38,14.39,394500.0,14.4,14.4,14.38,14.39,394500.0
2015-04-02 11:50:00,14.39,14.39,14.37,14.37,337500.0,14.39,14.39,14.37,14.37,337500.0
2015-04-02 12:00:00,14.36,14.37,14.32,14.33,73500.0,14.36,14.37,14.32,14.33,73500.0
2015-04-02 12:10:00,14.33,14.35,14.32,14.35,102000.0,14.33,14.35,14.32,14.35,102000.0
2015-04-02 12:20:00,14.35,14.35,14.34,14.35,46500.0,14.35,14.35,14.34,14.35,46500.0
2015-04-02 12:30:00,14.34,14.37,14.34,14.36,69000.0,14.34,14.37,14.34,14.36,69000.0
2015-04-02 12:40:00,14.37,14.37,14.34,14.34,91500.0,14.37,14.37,14.34,14.34,91500.0
2015-04-02 12:50:00,14.34,14.34,14.32,14.33,72000.0,14.34,14.34,14.32,14.33,72000.0
2015-04-02 13:00:00,14.33,14.34,14.32,14.34,69000.0,14.33,14.34,14.32,14.34,69000.0
2015-04-02 13:10:00,14.34,14.37,14.34,14.36,99000.0,14.34,14.37,14.34,14.36,99000.0
2015-04-02 13:20:00,14.37,14.39,14.37,14.38,46500.0,14.37,14.39,14.37,14.38,46500.0
2015-04-02 13:30:00,14.38,14.38,14.37,14.37,72000.0,14.38,14.38,14.37,14.37,72000.0
2015-04-02 13:40:00,14.37,14.38,14.36,14.37,76500.0,14.37,14.38,14.36,14.37,76500.0
2015-04-02 13:50:00,14.37,14.39,14.37,14.39,124500.0,14.37,14.39,14.37,14.39,124500.0
2015-04-02 14:00:00,14.38,14.4,14.38,14.39,94500.0,14.38,14.4,14.38,14.39,94500.0
2015-04-02 14:10:00,14.39,14.4,14.38,14.39,150000.0,14.39,14.4,14.38,14.39,150000.0
2015-04-02 14:20:00,14.39,14.39,14.38,14.39,159000.0,14.39,14.39,14.38,14.39,159000.0
2015-04-02 14:30:00,14.39,14.39,14.38,14.38,172500.0,14.39,14.39,14.38,14.38,172500.0
2015-04-02 14:40:00,14.38,14.38,14.35,14.35,42000.0,14.38,14.38,14.35,14.35,42000.0
2015-04-02 14:50:00,14.36,14.36,14.35,14.36,81000.0,14.36,14.36,14.35,14.36,81000.0
2015-04-02 15:00:00,14.35,14.39,14.35,14.38,129000.0,14.35,14.39,14.35,14.38,129000.0
2015-04-02 15:10:00,14.38,14.39,14.36,14.37,118500.0,14.38,14.39,14.36,14.37,118500.0
2015-04-02 15:20:00,14.37,14.37,14.35,14.37,82500.0,14.37,14.37,14.35,14.37,82500.0
2015-04-02 15:30:00,14.37,14.4,14.37,14.4,148500.0,14.37,14.4,14.37,14.4,148500.0
2015-04-02 15:40:00,14.39,14.41,14.37,14.41,175500.0,14.39,14.41,14.37,14.41,175500.0
2015-04-02 15:50:00,14.41,14.41,14.37,14.37,339000.0,14.41,14.41,14.37,14.37,339000.0
2015-04-06 09:30:00,14.22,14.37,14.19,14.35,351000.0,14.22,14.37,14.19,14.35,351000.0
2015-04-06 09:40:00,14.34,14.42,14.34,14.41,151500.0,14.34,14.42,14.34,14.41,151500.0
2015-04-06 09:50:00,14.41,14.42,14.36,14.42,111000.0,14.41,14.42,14.36,14.42,111000.0
2015-04-06 10:00:00,14.42,14.45,14.41,14.42,99000.0,14.42,14.45,14.41,14.42,99000.0
2015-04-06 10:10:00,14.43,14.46,14.42,14.46,103500.0,14.43,14.46,14.42,14.46,103500.0
2015-04-06 10:20:00,14.46,14.51,14.46,14.51,76500.0,14.46,14.51,14.46,14.51,76500.0
2015-04-06 10:30:00,14.52,14.55,14.5,14.53,126000.0,14.52,14.55,14.5,14.53,126000.0
2015-04-06 10:40:00,14.52,14.52,14.5,14.51,114000.0,14.52,14.52,14.5,14.51,114000.0
2015-04-06 10:50:00,14.51,14.52,14.48,14.49,111000.0,14.51,14.52,14.48,14.49,111000.0
2015-04-06 11:00:00,14.49,14.51,14.48,14.49,88500.0,14.49,14.51,14.48,14.49,88500.0
2015-04-06 11:10:00,14.49,14.49,14.46,14.46,109500.0,14.49,14.49,14.46,14.46,109500.0
2015-04-06 11:20:00,14.46,14.47,14.45,14.47,66000.0,14.46,14.47,14.45,14.47,66000.0
2015-04-06 11:30:00,14.46,14.46,14.45,14.46,24000.0,14.46,14.46,14.45,14.46,24000.0
2015-04-06 11:40:00,14.45,14.47,14.45,14.46,94500.0,14.45,14.47,14.45,14.46,94500.0
2015-04-06 11:50:00,14.45,14.47,14.45,14.46,87000.0,14.45,14.47,14.45,14.46,87000.0
2015-04-06 12:00:00,14.47,14.48,14.47,14.48,55500.0,14.47,14.48,14.47,14.48,55500.0
2015-04-06 12:10:00,14.48,14.48,14.47,14.48,39000.0,14.48,14.48,14.47,14.48,39000.0
2015-04-06 12:20:00,14.48,14.5,14.47,14.49,51000.0,14.48,14.5,14.47,14.49,51000.0
2015-04-06 12:30:00,14.49,14.5,14.48,14.48,30000.0,14.49,14.5,14.48,14.48,30000.0
2015-04-06 12:40:00,14.48,14.48,14.46,14.46,100500.0,14.48,14.48,14.46,14.46,100500.0
2015-04-06 12:50:00,14.46,14.47,14.44,14.47,265500.0,14.46,14.47,14.44,14.47,265500.0
2015-04-06 13:00:00,14.47,14.49,14.47,14.49,54000.0,14.47,14.49,14.47,14.49,54000.0
2015-04-06 13:10:00,14.48,14.49,14.46,14.48,49500.0,14.48,14.49,14.46,14.48,49500.0
2015-04-06 13:20:00,14.48,14.48,14.47,14.48,36000.0,14.48,14.48,14.47,14.48,36000.0
2015-04-06 13:30:00,14.48,14.48,14.46,14.46,67500.0,14.48,14.48,14.46,14.46,67500.0
2015-04-06 13:40:00,14.46,14.46,14.44,14.46,112500.0,14.46,14.46,14.44,14.46,112500.0
2015-04-06 13:50:00,14.45,14.46,14.43,14.43,96000.0,14.45,14.46,14.43,14.43,96000.0
2015-04-06 14:00:00,14.43,14.43,14.41,14.42,93000.0,14.43,14.43,14.41,14.42,93000.0
2015-04-06 14:10:00,14.42,14.44,14.41,14.44,208500.0,14.42,14.44,14.41,14.44,208500.0
2015-04-06 14:20:00,14.44,14.46,14.44,14.45,70500.0,14.44,14.46,14.44,14.45,70500.0
2015-04-06 14:30:00,14.45,14.46,14.45,14.46,61500.0,14.45,14.46,14.45,14.46,61500.0
2015-04-06 14:40:00,14.45,14.46,14.45,14.45,73500.0,14.45,14.46,14.45,14.45,73500.0
2015-04-06 14:50:00,14.45,14.45,14.43,14.44,64500.0,14.45,14.45,14.43,14.44,64500.0
2015-04-06 15:00:00,14.44,14.45,14.43,14.44,159000.0,14.44,14.45,14.43,14.44,159000.0
2015-04-06 15:10:00,14.43,14.45,14.42,14.44,147000.0,14.43,14.45,14.42,14.44,147000.0
2015-04-06 15:20:00,14.44,14.45,14.43,14.44,105000.0,14.44,14.45,14.43,14.44,105000.0
2015-04-06 15:30:00,14.44,14.46,14.44,14.45,109500.0,14.44,14.46,14.44,14.45,109500.0
2015-04-06 15:40:00,14.45,14.46,14.43,14.45,196500.0,14.45,14.46,14.43,14.45,196500.0
2015-04-06 15:50:00,14.45,14.45,14.4,14.41,597000.0,14.45,14.45,14.4,14.41,597000.0
2015-04-07 09:30:00,14.43,14.52,14.38,14.5,189000.0,14.43,14.52,14.38,14.5,189000.0
2015-04-07 09:40:00,14.5,14.5,14.45,14.46,76500.0,14.5,14.5,14.45,14.46,76500.0
2015-04-07 09:50:00,14.46,14.46,14.42,14.42,76500.0,14.46,14.46,14.42,14.42,76500.0
2015-04-07 10:00:00,14.44,14.44,14.4,14.43,91500.0,14.44,14.44,14.4,14.43,91500.0
2015-04-07 10:10:00,14.43,14.45,14.42,14.43,120000.0,14.43,14.45,14.42,14.43,120000.0
2015-04-07 10:20:00,14.43,14.46,14.43,14.44,40500.0,14.43,14.46,14.43,14.44,40500.0
2015-04-07 10:30:00,14.45,14.47,14.43,14.45,100500.0,14.45,14.47,14.43,14.45,100500.0
2015-04-07 10:40:00,14.44,14.46,14.42,14.42,87000.0,14.44,14.46,14.42,14.42,87000.0
2015-04-07 10:50:00,14.41,14.42,14.38,14.38,111000.0,14.41,14.42,14.38,14.38,111000.0
2015-04-07 11:00:00,14.39,14.41,14.39,14.41,91500.0,14.39,14.41,14.39,14.41,91500.0
2015-04-07 11:10:00,14.41,14.42,14.39,14.4,61500.0,14.41,14.42,14.39,14.4,61500.0
2015-04-07 11:20:00,14.39,14.4,14.37,14.4,88500.0,14.39,14.4,14.37,14.4,88500.0
2015-04-07 11:30:00,14.4,14.42,14.4,14.41,67500.0,14.4,14.42,14.4,14.41,67500.0
2015-04-07 11:40:00,14.41,14.45,14.41,14.44,102000.0,14.41,14.45,14.41,14.44,102000.0
2015-04-07 11:50:00,14.43,14.44,14.42,14.43,142500.0,14.43,14.44,14.42,14.43,142500.0
2015-04-07 12:00:00,14.43,14.44,14.42,14.44,64500.0,14.43,14.44,14.42,14.44,64500.0
2015-04-07 12:10:00,14.43,14.45,14.43,14.45,49500.0,14.43,14.45,14.43,14.45,49500.0
2015-04-07 12:20:00,14.46,14.46,14.45,14.46,18000.0,14.46,14.46,14.45,14.46,18000.0
2015-04-07 12:30:00,14.46,14.47,14.46,14.46,36000.0,14.46,14.47,14.46,14.46,36000.0
2015-04-07 12:40:00,14.46,14.46,14.44,14.44,24000.0,14.46,14.46,14.44,14.44,24000.0
2015-04-07 12:50:00,14.44,14.45,14.44,14.44,25500.0,14.44,14.45,14.44,14.44,25500.0
2015-04-07 13:00:00,14.44,14.46,14.44,14.46,55500.0,14.44,14.46,14.44,14.46,55500.0
2015-04-07 13:10:00,14.46,14.48,14.45,14.48,172500.0,14.46,14.48,14.45,14.48,172500.0
2015-04-07 13:20:00,14.48,14.5,14.48,14.49,64500.0,14.48,14.5,14.48,14.49,64500.0
2015-04-07 13:30:00,14.49,14.5,14.48,14.49,28500.0,14.49,14.5,14.48,14.49,28500.0
2015-04-07 13:40:00,14.49,14.5,14.48,14.48,49500.0,14.49,14.5,14.48,14.48,49500.0
2015-04-07 13:50:00,14.48,14.49,14.47,14.49,45000.0,14.48,14.49,14.47,14.49,45000.0
2015-04-07 14:00:00,14.48,14.49,14.47,14.49,46500.0,14.48,14.49,14.47,14.49,46500.0
2015-04-07 14:10:00,14.49,14.5,14.49,14.49,37500.0,14.49,14.5,14.49,14.49,37500.0
2015-04-07 14:20:00,14.49,14.49,14.46,14.46,72000.0,14.49,14.49,14.46,14.46,72000.0
2015-04-07 14:30:00,14.47,14.48,14.47,14.47,54000.0,14.47,14.48,14.47,14.47,54000.0
2015-04-07 14:40:00,14.47,14.47,14.46,14.47,90000.0,14.47,14.47,14.46,14.47,90000.0
2015-04-07 14:50:00,14.47,14.49,14.47,14.47,187500.0,14.47,14.49,14.47,14.47,187500.0
2015-04-07 15:00:00,14.47,14.48,14.46,14.47,84000.0,14.47,14.48,14.46,14.47,84000.0
2015-04-07 15:10:00,14.47,14.48,14.46,14.47,76500.0,14.47,14.48,14.46,14.47,76500.0
2015-04-07 15:20:00,14.47,14.47,14.46,14.47,306000.0,14.47,14.47,14.46,14.47,306000.0
2015-04-07 15:30:00,14.47,14.47,14.44,14.44,150000.0,14.47,14.47,14.44,14.44,150000.0
2015-04-07 15:40:00,14.44,14.45,14.43,14.45,90000.0,14.44,14.45,14.43,14.45,90000.0
2015-04-07 15:50:00,14.44,14.45,14.4,14.41,205500.0,14.44,14.45,14.4,14.41,205500.0
2015-04-08 09:30:00,14.44,14.48,14.4,14.41,201000.0,14.44,14.48,14.4,14.41,201000.0
2015-04-08 09:40:00,14.42,14.47,14.42,14.47,466500.0,14.42,14.47,14.42,14.47,466500.0
2015-04-08 09:50:00,14.47,14.47,14.43,14.44,114000.0,14.47,14.47,14.43,14.44,114000.0
2015-04-08 10:00:00,14.45,14.45,14.42,14.43,192000.0,14.45,14.45,14.42,14.43,192000.0
2015-04-08 10:10:00,14.43,14.44,14.42,14.42,97500.0,14.43,14.44,14.42,14.42,97500.0
2015-04-08 10:20:00,14.42,14.42,14.39,14.39,151500.0,14.42,14.42,14.39,14.39,151500.0
2015-04-08 10:30:00,14.39,14.41,14.38,14.39,45000.0,14.39,14.41,14.38,14.39,45000.0
2015-04-08 10:40:00,14.38,14.38,14.34,14.37,88500.0,14.38,14.38,14.34,14.37,88500.0
2015-04-08 10:50:00,14.37,14.38,14.37,14.37,100500.0,14.37,14.38,14.37,14.37,100500.0
2015-04-08 11:00:00,14.38,14.41,14.36,14.4,78000.0,14.38,14.41,14.36,14.4,78000.0
2015-04-08 11:10:00,14.4,14.45,14.39,14.45,250500.0,14.4,14.45,14.39,14.45,250500.0
2015-04-08 11:20:00,14.44,14.45,14.43,14.44,342000.0,14.44,14.45,14.43,14.44,342000.0
2015-04-08 11:30:00,14.44,14.46,14.44,14.45,105000.0,14.44,14.46,14.44,14.45,105000.0
2015-04-08 11:40:00,14.45,14.48,14.45,14.48,48000.0,14.45,14.48,14.45,14.48,48000.0
2015-04-08 11:50:00,14.48,14.49,14.46,14.47,151500.0,14.48,14.49,14.46,14.47,151500.0
2015-04-08 12:00:00,14.47,14.48,14.45,14.45,87000.0,14.47,14.48,14.45,14.45,87000.0
2015-04-08 12:10:00,14.45,14.45,14.43,14.44,70500.0,14.45,14.45,14.43,14.44,70500.0
2015-04-08 12:20:00,14.44,14.44,14.42,14.43,58500.0,14.44,14.44,14.42,14.43,58500.0
2015-04-08 12:30:00,14.43,14.43,14.41,14.42,45000.0,14.43,14.43,14.41,14.42,45000.0
2015-04-08 12:40:00,14.42,14.44,14.42,14.43,54000.0,14.42,14.44,14.42,14.43,54000.0
2015-04-08 12:50:00,14.43,14.44,14.43,14.43,33000.0,14.43,14.44,14.43,14.43,33000.0
2015-04-08 13:00:00,14.44,14.45,14.42,14.43,76500.0,14.44,14.45,14.42,14.43,76500.0
2015-04-08 13:10:00,14.43,14.43,14.42,14.43,130500.0,14.43,14.43,14.42,14.43,130500.0
2015-04-08 13:20:00,14.43,14.45,14.42,14.45,112500.0,14.43,14.45,14.42,14.45,112500.0
2015-04-08 13:30:00,14.44,14.46,14.44,14.45,57000.0,14.44,14.46,14.44,14.45,57000.0
2015-04-08 13:40:00,14.44,14.45,14.44,14.45,57000.0,14.44,14.45,14.44,14.45,57000.0
2015-04-08 13:50:00,14.45,14.46,14.44,14.44,309000.0,14.45,14.46,14.44,14.44,309000.0
2015-04-08 14:00:00,14.44,14.44,14.39,14.39,91500.0,14.44,14.44,14.39,14.39,91500.0
2015-04-08 14:10:00,14.39,14.47,14.39,14.46,220500.0,14.39,14.47,14.39,14.46,220500.0
2015-04-08 14:20:00,14.46,14.48,14.46,14.46,48000.0,14.46,14.48,14.46,14.46,48000.0
2015-04-08 14:30:00,14.47,14.5,14.45,14.47,364500.0,14.47,14.5,14.45,14.47,364500.0
2015-04-08 14:40:00,14.47,14.51,14.46,14.51,112500.0,14.47,14.51,14.46,14.51,112500.0
2015-04-08 14:50:00,14.51,14.52,14.48,14.5,76500.0,14.51,14.52,14.48,14.5,76500.0
2015-04-08 15:00:00,14.5,14.53,14.49,14.49,334500.0,14.5,14.53,14.49,14.49,334500.0
2015-04-08 15:10:00,14.5,14.51,14.48,14.51,214500.0,14.5,14.51,14.48,14.51,214500.0
2015-04-08 15:20:00,14.51,14.53,14.5,14.53,141000.0,14.51,14.53,14.5,14.53,141000.0
2015-04-08 15:30:00,14.52,14.53,14.51,14.51,166500.0,14.52,14.53,14.51,14.51,166500.0
2015-04-08 15:40:00,14.51,14.52,14.51,14.51,172500.0,14.51,14.52,14.51,14.51,172500.0
2015-04-08 15:50:00,14.51,14.54,14.5,14.54,655500.0,14.51,14.54,14.5,14.54,655500.0
2015-04-09 09:30:00,14.49,14.86,14.49,14.56,156000.0,14.49,14.86,14.49,14.56,156000.0
2015-04-09 09:40:00,14.57,14.57,14.5,14.51,133500.0,14.57,14.57,14.5,14.51,133500.0
2015-04-09 09:50:00,14.51,14.53,14.49,14.51,93000.0,14.51,14.53,14.49,14.51,93000.0
2015-04-09 10:00:00,14.52,14.52,14.48,14.51,148500.0,14.52,14.52,14.48,14.51,148500.0
2015-04-09 10:10:00,14.5,14.53,14.49,14.49,73500.0,14.5,14.53,14.49,14.49,73500.0
2015-04-09 10:20:00,14.49,14.51,14.49,14.51,52500.0,14.49,14.51,14.49,14.51,52500.0
2015-04-09 10:30:00,14.51,14.53,14.5,14.52,81000.0,14.51,14.53,14.5,14.52,81000.0
2015-04-09 10:40:00,14.52,14.52,14.5,14.5,474000.0,14.52,14.52,14.5,14.5,474000.0
2015-04-09 10:50:00,14.5,14.51,14.49,14.51,94500.0,14.5,14.51,14.49,14.51,94500.0
2015-04-09 11:00:00,14.51,14.51,14.49,14.5,457500.0,14.51,14.51,14.49,14.5,457500.0
2015-04-09 11:10:00,14.5,14.51,14.45,14.47,309000.0,14.5,14.51,14.45,14.47,309000.0
2015-04-09 11:20:00,14.45,14.47,14.43,14.46,229500.0,14.45,14.47,14.43,14.46,229500.0
2015-04-09 11:30:00,14.46,14.48,14.45,14.46,42000.0,14.46,14.48,14.45,14.46,42000.0
2015-04-09 11:40:00,14.46,14.49,14.46,14.49,33000.0,14.46,14.49,14.46,14.49,33000.0
2015-04-09 11:50:00,14.49,14.5,14.48,14.48,33000.0,14.49,14.5,14.48,14.48,33000.0
2015-04-09 12:00:00,14.48,14.48,14.47,14.47,33000.0,14.48,14.48,14.47,14.47,33000.0
2015-04-09 12:10:00,14.47,14.49,14.47,14.49,39000.0,14.47,14.49,14.47,14.49,39000.0
2015-04-09 12:20:00,14.49,14.52,14.49,14.51,46500.0,14.49,14.52,14.49,14.51,46500.0
2015-04-09 12:30:00,14.51,14.51,14.49,14.5,31500.0,14.51,14.51,14.49,14.5,31500.0
2015-04-09 12:40:00,14.5,14.51,14.5,14.5,40500.0,14.5,14.51,14.5,14.5,40500.0
2015-04-09 12:50:00,14.5,14.51,14.5,14.5,58500.0,14.5,14.51,14.5,14.5,58500.0
2015-04-09 13:00:00,14.51,14.51,14.49,14.49,40500.0,14.51,14.51,14.49,14.49,40500.0
2015-04-09 13:10:00,14.49,14.5,14.49,14.5,28500.0,14.49,14.5,14.49,14.5,28500.0
2015-04-09 13:20:00,14.5,14.5,14.49,14.5,39000.0,14.5,14.5,14.49,14.5,39000.0
2015-04-09 13:30:00,14.49,14.5,14.48,14.48,760500.0,14.49,14.5,14.48,14.48,760500.0
2015-04-09 13:40:00,14.48,14.51,14.48,14.51,28500.0,14.48,14.51,14.48,14.51,28500.0
2015-04-09 13:50:00,14.51,14.51,14.49,14.5,34500.0,14.51,14.51,14.49,14.5,34500.0
2015-04-09 14:00:00,14.51,14.51,14.5,14.5,22500.0,14.51,14.51,14.5,14.5,22500.0
2015-04-09 14:10:00,14.5,14.51,14.5,14.5,39000.0,14.5,14.51,14.5,14.5,39000.0
2015-04-09 14:20:00,14.5,14.5,14.48,14.49,51000.0,14.5,14.5,14.48,14.49,51000.0
2015-04-09 14:30:00,14.49,14.51,14.48,14.5,34500.0,14.49,14.51,14.48,14.5,34500.0
2015-04-09 14:40:00,14.5,14.51,14.5,14.5,27000.0,14.5,14.51,14.5,14.5,27000.0
2015-04-09 14:50:00,14.49,14.51,14.49,14.51,43500.0,14.49,14.51,14.49,14.51,43500.0
2015-04-09 15:00:00,14.51,14.53,14.51,14.53,64500.0,14.51,14.53,14.51,14.53,64500.0
2015-04-09 15:10:00,14.53,14.57,14.53,14.56,96000.0,14.53,14.57,14.53,14.56,96000.0
2015-04-09 15:20:00,14.57,14.57,14.55,14.57,93000.0,14.57,14.57,14.55,14.57,93000.0
2015-04-09 15:30:00,14.57,14.57,14.55,14.55,103500.0,14.57,14.57,14.55,14.55,103500.0
2015-04-09 15:40:00,14.55,14.56,14.55,14.55,96000.0,14.55,14.56,14.55,14.55,96000.0
2015-04-09 15:50:00,14.55,14.58,14.55,14.57,283500.0,14.55,14.58,14.55,14.57,283500.0
2015-04-10 09:30:00,14.62,14.63,14.58,14.62,226500.0,14.62,14.63,14.58,14.62,226500.0
2015-04-10 09:40:00,14.62,14.62,14.54,14.59,156000.0,14.62,14.62,14.54,14.59,156000.0
2015-04-10 09:50:00,14.59,14.63,14.59,14.62,82500.0,14.59,14.63,14.59,14.62,82500.0
2015-04-10 10:00:00,14.62,14.62,14.6,14.61,105000.0,14.62,14.62,14.6,14.61,105000.0
2015-04-10 10:10:00,14.62,14.63,14.6,14.61,96000.0,14.62,14.63,14.6,14.61,96000.0
2015-04-10 10:20:00,14.61,14.63,14.61,14.63,63000.0,14.61,14.63,14.61,14.63,63000.0
2015-04-10 10:30:00,14.63,14.65,14.61,14.61,147000.0,14.63,14.65,14.61,14.61,147000.0
2015-04-10 10:40:00,14.61,14.62,14.61,14.61,66000.0,14.61,14.62,14.61,14.61,66000.0
2015-04-10 10:50:00,14.62,14.64,14.61,14.64,106500.0,14.62,14.64,14.61,14.64,106500.0
2015-04-10 11:00:00,14.64,14.66,14.64,14.66,49500.0,14.64,14.66,14.64,14.66,49500.0
2015-04-10 11:10:00,14.66,14.67,14.65,14.66,100500.0,14.66,14.67,14.65,14.66,100500.0
2015-04-10 11:20:00,14.66,14.67,14.66,14.67,51000.0,14.66,14.67,14.66,14.67,51000.0
2015-04-10 11:30:00,14.67,14.67,14.66,14.66,45000.0,14.67,14.67,14.66,14.66,45000.0
2015-04-10 11:40:00,14.66,14.68,14.66,14.68,99000.0,14.66,14.68,14.66,14.68,99000.0
2015-04-10 11:50:00,14.68,14.68,14.66,14.66,33000.0,14.68,14.68,14.66,14.66,33000.0
2015-04-10 12:00:00,14.66,14.67,14.66,14.67,36000.0,14.66,14.67,14.66,14.67,36000.0
2015-04-10 12:10:00,14.67,14.67,14.66,14.67,40500.0,14.67,14.67,14.66,14.67,40500.0
2015-04-10 12:20:00,14.67,14.68,14.67,14.67,79500.0,14.67,14.68,14.67,14.67,79500.0
2015-04-10 12:30:00,14.67,14.68,14.67,14.67,22500.0,14.67,14.68,14.67,14.67,22500.0
2015-04-10 12:40:00,14.67,14.69,14.67,14.68,28500.0,14.67,14.69,14.67,14.68,28500.0
2015-04-10 12:50:00,14.68,14.69,14.68,14.69,73500.0,14.68,14.69,14.68,14.69,73500.0
2015-04-10 13:00:00,14.69,14.69,14.68,14.69,54000.0,14.69,14.69,14.68,14.69,54000.0
2015-04-10 13:10:00,14.68,14.69,14.67,14.67,70500.0,14.68,14.69,14.67,14.67,70500.0
2015-04-10 13:20:00,14.67,14.68,14.67,14.67,60000.0,14.67,14.68,14.67,14.67,60000.0
2015-04-10 13:30:00,14.68,14.69,14.68,14.68,49500.0,14.68,14.69,14.68,14.68,49500.0
2015-04-10 13:40:00,14.68,14.69,14.67,14.68,34500.0,14.68,14.69,14.67,14.68,34500.0
2015-04-10 13:50:00,14.68,14.68,14.68,14.68,81000.0,14.68,14.68,14.68,14.68,81000.0
2015-04-10 14:00:00,14.67,14.69,14.67,14.68,70500.0,14.67,14.69,14.67,14.68,70500.0
2015-04-10 14:10:00,14.69,14.7,14.69,14.69,112500.0,14.69,14.7,14.69,14.69,112500.0
2015-04-10 14:20:00,14.69,14.7,14.68,14.69,31500.0,14.69,14.7,14.68,14.69,31500.0
2015-04-10 14:30:00,14.69,14.7,14.69,14.69,66000.0,14.69,14.7,14.69,14.69,66000.0
2015-04-10 14:40:00,14.69,14.69,14.67,14.67,55500.0,14.69,14.69,14.67,14.67,55500.0
2015-04-10 14:50:00,14.67,14.7,14.67,14.69,60000.0,14.67,14.7,14.67,14.69,60000.0
2015-04-10 15:00:00,14.69,14.69,14.67,14.68,93000.0,14.69,14.69,14.67,14.68,93000.0
2015-04-10 15:10:00,14.68,14.68,14.66,14.66,76500.0,14.68,14.68,14.66,14.66,76500.0
2015-04-10 15:20:00,14.66,14.66,14.65,14.66,97500.0,14.66,14.66,14.65,14.66,97500.0
2015-04-10 15:30:00,14.66,14.67,14.66,14.67,105000.0,14.66,14.67,14.66,14.67,105000.0
2015-04-10 15:40:00,14.67,14.67,14.66,14.66,91500.0,14.67,14.67,14.66,14.66,91500.0
2015-04-10 15:50:00,14.66,14.67,14.65,14.67,325500.0,14.66,14.67,14.65,14.67,325500.0
2015-04-13 09:30:00,14.69,14.69,14.6,14.68,169500.0,14.69,14.69,14.6,14.68,169500.0
2015-04-13 09:40:00,14.68,14.71,14.66,14.66,36000.0,14.68,14.71,14.66,14.66,36000.0
2015-04-13 09:50:00,14.66,14.67,14.65,14.65,81000.0,14.66,14.67,14.65,14.65,81000.0
2015-04-13 10:00:00,14.65,14.65,14.61,14.62,208500.0,14.65,14.65,14.61,14.62,208500.0
2015-04-13 10:10:00,14.62,14.63,14.61,14.63,72000.0,14.62,14.63,14.61,14.63,72000.0
2015-04-13 10:20:00,14.63,14.65,14.63,14.64,102000.0,14.63,14.65,14.63,14.64,102000.0
2015-04-13 10:30:00,14.64,14.65,14.63,14.64,105000.0,14.64,14.65,14.63,14.64,105000.0
2015-04-13 10:40:00,14.64,14.65,14.63,14.63,36000.0,14.64,14.65,14.63,14.63,36000.0
2015-04-13 10:50:00,14.63,14.64,14.62,14.63,123000.0,14.63,14.64,14.62,14.63,123000.0
2015-04-13 11:00:00,14.63,14.66,14.62,14.65,321000.0,14.63,14.66,14.62,14.65,321000.0
2015-04-13 11:10:00,14.65,14.65,14.63,14.65,69000.0,14.65,14.65,14.63,14.65,69000.0
2015-04-13 11:20:00,14.64,14.65,14.64,14.64,49500.0,14.64,14.65,14.64,14.64,49500.0
2015-04-13 11:30:00,14.64,14.64,14.62,14.63,124500.0,14.64,14.64,14.62,14.63,124500.0
2015-04-13 11:40:00,14.62,14.63,14.61,14.62,24000.0,14.62,14.63,14.61,14.62,24000.0
2015-04-13 11:50:00,14.61,14.62,14.59,14.61,150000.0,14.61,14.62,14.59,14.61,150000.0
2015-04-13 12:00:00,14.61,14.62,14.61,14.61,34500.0,14.61,14.62,14.61,14.61,34500.0
2015-04-13 12:10:00,14.61,14.62,14.6,14.62,346500.0,14.61,14.62,14.6,14.62,346500.0
2015-04-13 12:20:00,14.61,14.63,14.61,14.63,96000.0,14.61,14.63,14.61,14.63,96000.0
2015-04-13 12:30:00,14.62,14.62,14.61,14.61,28500.0,14.62,14.62,14.61,14.61,28500.0
2015-04-13 12:40:00,14.61,14.61,14.61,14.61,30000.0,14.61,14.61,14.61,14.61,30000.0
2015-04-13 12:50:00,14.61,14.61,14.59,14.6,171000.0,14.61,14.61,14.59,14.6,171000.0
2015-04-13 13:00:00,14.6,14.6,14.58,14.58,63000.0,14.6,14.6,14.58,14.58,63000.0
2015-04-13 13:10:00,14.57,14.58,14.56,14.57,138000.0,14.57,14.58,14.56,14.57,138000.0
2015-04-13 13:20:00,14.57,14.58,14.53,14.53,85500.0,14.57,14.58,14.53,14.53,85500.0
2015-04-13 13:30:00,14.54,14.56,14.54,14.56,36000.0,14.54,14.56,14.54,14.56,36000.0
2015-04-13 13:40:00,14.56,14.56,14.54,14.56,118500.0,14.56,14.56,14.54,14.56,118500.0
2015-04-13 13:50:00,14.56,14.6,14.55,14.58,171000.0,14.56,14.6,14.55,14.58,171000.0
2015-04-13 14:00:00,14.59,14.6,14.58,14.6,51000.0,14.59,14.6,14.58,14.6,51000.0
2015-04-13 14:10:00,14.6,14.6,14.57,14.59,166500.0,14.6,14.6,14.57,14.59,166500.0
2015-04-13 14:20:00,14.59,14.59,14.58,14.59,43500.0,14.59,14.59,14.58,14.59,43500.0
2015-04-13 14:30:00,14.59,14.6,14.58,14.6,61500.0,14.59,14.6,14.58,14.6,61500.0
2015-04-13 14:40:00,14.6,14.6,14.58,14.58,39000.0,14.6,14.6,14.58,14.58,39000.0
2015-04-13 14:50:00,14.58,14.58,14.57,14.57,61500.0,14.58,14.58,14.57,14.57,61500.0
2015-04-13 15:00:00,14.58,14.59,14.56,14.59,94500.0,14.58,14.59,14.56,14.59,94500.0
2015-04-13 15:10:00,14.58,14.58,14.57,14.58,124500.0,14.58,14.58,14.57,14.58,124500.0
2015-04-13 15:20:00,14.58,14.58,14.56,14.57,135000.0,14.58,14.58,14.56,14.57,135000.0
2015-04-13 15:30:00,14.57,14.58,14.56,14.57,60000.0,14.57,14.58,14.56,14.57,60000.0
2015-04-13 15:40:00,14.57,14.58,14.55,14.56,94500.0,14.57,14.58,14.55,14.56,94500.0
2015-04-13 15:50:00,14.54,14.57,14.54,14.55,225000.0,14.54,14.57,14.54,14.55,225000.0
2015-04-14 09:30:00,14.56,14.61,14.56,14.61,174000.0,14.56,14.61,14.56,14.61,174000.0
2015-04-14 09:40:00,14.59,14.59,14.53,14.53,79500.0,14.59,14.59,14.53,14.53,79500.0
2015-04-14 09:50:00,14.54,14.55,14.48,14.49,355500.0,14.54,14.55,14.48,14.49,355500.0
2015-04-14 10:00:00,14.49,14.5,14.47,14.5,133500.0,14.49,14.5,14.47,14.5,133500.0
2015-04-14 10:10:00,14.49,14.54,14.49,14.53,69000.0,14.49,14.54,14.49,14.53,69000.0
2015-04-14 10:20:00,14.52,14.53,14.52,14.53,31500.0,14.52,14.53,14.52,14.53,31500.0
2015-04-14 10:30:00,14.54,14.54,14.5,14.52,69000.0,14.54,14.54,14.5,14.52,69000.0
2015-04-14 10:40:00,14.51,14.54,14.5,14.54,37500.0,14.51,14.54,14.5,14.54,37500.0
2015-04-14 10:50:00,14.53,14.55,14.53,14.55,130500.0,14.53,14.55,14.53,14.55,130500.0
2015-04-14 11:00:00,14.55,14.56,14.53,14.56,91500.0,14.55,14.56,14.53,14.56,91500.0
2015-04-14 11:10:00,14.56,14.59,14.54,14.58,394500.0,14.56,14.59,14.54,14.58,394500.0
2015-04-14 11:20:00,14.58,14.58,14.54,14.56,88500.0,14.58,14.58,14.54,14.56,88500.0
2015-04-14 11:30:00,14.56,14.57,14.53,14.53,82500.0,14.56,14.57,14.53,14.53,82500.0
2015-04-14 11:40:00,14.54,14.55,14.53,14.53,108000.0,14.54,14.55,14.53,14.53,108000.0
2015-04-14 11:50:00,14.53,14.56,14.53,14.56,57000.0,14.53,14.56,14.53,14.56,57000.0
2015-04-14 12:00:00,14.55,14.55,14.54,14.54,69000.0,14.55,14.55,14.54,14.54,69000.0
2015-04-14 12:10:00,14.54,14.55,14.53,14.54,31500.0,14.54,14.55,14.53,14.54,31500.0
2015-04-14 12:20:00,14.55,14.55,14.55,14.55,34500.0,14.55,14.55,14.55,14.55,34500.0
2015-04-14 12:30:00,14.56,14.6,14.56,14.58,88500.0,14.56,14.6,14.56,14.58,88500.0
2015-04-14 12:40:00,14.58,14.58,14.54,14.54,81000.0,14.58,14.58,14.54,14.54,81000.0
2015-04-14 12:50:00,14.54,14.55,14.53,14.53,135000.0,14.54,14.55,14.53,14.53,135000.0
2015-04-14 13:00:00,14.53,14.53,14.52,14.52,24000.0,14.53,14.53,14.52,14.52,24000.0
2015-04-14 13:10:00,14.52,14.52,14.51,14.52,34500.0,14.52,14.52,14.51,14.52,34500.0
2015-04-14 13:20:00,14.52,14.54,14.52,14.54,28500.0,14.52,14.54,14.52,14.54,28500.0
2015-04-14 13:30:00,14.54,14.55,14.52,14.52,154500.0,14.54,14.55,14.52,14.52,154500.0
2015-04-14 13:40:00,14.52,14.54,14.52,14.53,24000.0,14.52,14.54,14.52,14.53,24000.0
2015-04-14 13:50:00,14.52,14.54,14.51,14.51,43500.0,14.52,14.54,14.51,14.51,43500.0
2015-04-14 14:00:00,14.52,14.53,14.51,14.53,25500.0,14.52,14.53,14.51,14.53,25500.0
2015-04-14 14:10:00,14.53,14.54,14.52,14.53,37500.0,14.53,14.54,14.52,14.53,37500.0
2015-04-14 14:20:00,14.54,14.54,14.53,14.53,109500.0,14.54,14.54,14.53,14.53,109500.0
2015-04-14 14:30:00,14.53,14.53,14.5,14.5,75000.0,14.53,14.53,14.5,14.5,75000.0
2015-04-14 14:40:00,14.49,14.5,14.48,14.48,49500.0,14.49,14.5,14.48,14.48,49500.0
2015-04-14 14:50:00,14.48,14.5,14.48,14.5,91500.0,14.48,14.5,14.48,14.5,91500.0
2015-04-14 15:00:00,14.5,14.51,14.49,14.5,118500.0,14.5,14.51,14.49,14.5,118500.0
2015-04-14 15:10:00,14.51,14.51,14.5,14.5,82500.0,14.51,14.51,14.5,14.5,82500.0
2015-04-14 15:20:00,14.49,14.5,14.48,14.48,108000.0,14.49,14.5,14.48,14.48,108000.0
2015-04-14 15:30:00,14.48,14.5,14.48,14.49,120000.0,14.48,14.5,14.48,14.49,120000.0
2015-04-14 15:40:00,14.49,14.5,14.48,14.49,133500.0,14.49,14.5,14.48,14.49,133500.0
2015-04-14 15:50:00,14.48,14.48,14.46,14.47,517500.0,14.48,14.48,14.46,14.47,517500.0
2015-04-15 09:30:00,14.48,14.56,14.48,14.54,219000.0,14.48,14.56,14.48,14.54,219000.0
2015-04-15 09:40:00,14.53,14.53,14.48,14.48,157500.0,14.53,14.53,14.48,14.48,157500.0
2015-04-15 09:50:00,14.48,14.49,14.45,14.47,264000.0,14.48,14.49,14.45,14.47,264000.0
2015-04-15 10:00:00,14.47,14.49,14.46,14.46,100500.0,14.47,14.49,14.46,14.46,100500.0
2015-04-15 10:10:00,14.47,14.47,14.45,14.45,196500.0,14.47,14.47,14.45,14.45,196500.0
2015-04-15 10:20:00,14.46,14.49,14.46,14.47,127500.0,14.46,14.49,14.46,14.47,127500.0
2015-04-15 10:30:00,14.48,14.48,14.46,14.47,63000.0,14.48,14.48,14.46,14.47,63000.0
2015-04-15 10:40:00,14.47,14.48,14.47,14.47,79500.0,14.47,14.48,14.47,14.47,79500.0
2015-04-15 10:50:00,14.47,14.49,14.47,14.48,106500.0,14.47,14.49,14.47,14.48,106500.0
2015-04-15 11:00:00,14.48,14.48,14.47,14.48,108000.0,14.48,14.48,14.47,14.48,108000.0
2015-04-15 11:10:00,14.47,14.48,14.47,14.47,58500.0,14.47,14.48,14.47,14.47,58500.0
2015-04-15 11:20:00,14.47,14.47,14.42,14.43,468000.0,14.47,14.47,14.42,14.43,468000.0
2015-04-15 11:30:00,14.42,14.43,14.38,14.38,129000.0,14.42,14.43,14.38,14.38,129000.0
2015-04-15 11:40:00,14.38,14.41,14.37,14.41,82500.0,14.38,14.41,14.37,14.41,82500.0
2015-04-15 11:50:00,14.41,14.43,14.41,14.42,55500.0,14.41,14.43,14.41,14.42,55500.0
2015-04-15 12:00:00,14.42,14.43,14.42,14.42,64500.0,14.42,14.43,14.42,14.42,64500.0
2015-04-15 12:10:00,14.42,14.42,14.41,14.41,46500.0,14.42,14.42,14.41,14.41,46500.0
2015-04-15 12:20:00,14.41,14.42,14.4,14.4,103500.0,14.41,14.42,14.4,14.4,103500.0
2015-04-15 12:30:00,14.4,14.4,14.38,14.4,51000.0,14.4,14.4,14.38,14.4,51000.0
2015-04-15 12:40:00,14.41,14.41,14.41,14.41,60000.0,14.41,14.41,14.41,14.41,60000.0
2015-04-15 12:50:00,14.41,14.41,14.39,14.4,123000.0,14.41,14.41,14.39,14.4,123000.0
2015-04-15 13:00:00,14.4,14.41,14.39,14.4,127500.0,14.4,14.41,14.39,14.4,127500.0
2015-04-15 13:10:00,14.4,14.43,14.4,14.41,61500.0,14.4,14.43,14.4,14.41,61500.0
2015-04-15 13:20:00,14.42,14.44,14.42,14.44,34500.0,14.42,14.44,14.42,14.44,34500.0
2015-04-15 13:30:00,14.44,14.45,14.41,14.41,159000.0,14.44,14.45,14.41,14.41,159000.0
2015-04-15 13:40:00,14.41,14.42,14.4,14.41,58500.0,14.41,14.42,14.4,14.41,58500.0
2015-04-15 13:50:00,14.41,14.43,14.4,14.43,124500.0,14.41,14.43,14.4,14.43,124500.0
2015-04-15 14:00:00,14.43,14.43,14.41,14.41,72000.0,14.43,14.43,14.41,14.41,72000.0
2015-04-15 14:10:00,14.41,14.43,14.41,14.43,54000.0,14.41,14.43,14.41,14.43,54000.0
2015-04-15 14:20:00,14.43,14.44,14.4,14.42,190500.0,14.43,14.44,14.4,14.42,190500.0
2015-04-15 14:30:00,14.42,14.42,14.39,14.39,87000.0,14.42,14.42,14.39,14.39,87000.0
2015-04-15 14:40:00,14.39,14.42,14.39,14.41,202500.0,14.39,14.42,14.39,14.41,202500.0
2015-04-15 14:50:00,14.4,14.42,14.4,14.4,78000.0,14.4,14.42,14.4,14.4,78000.0
2015-04-15 15:00:00,14.4,14.4,14.38,14.4,228000.0,14.4,14.4,14.38,14.4,228000.0
2015-04-15 15:10:00,14.4,14.42,14.39,14.42,109500.0,14.4,14.42,14.39,14.42,109500.0
2015-04-15 15:20:00,14.42,14.42,14.4,14.42,135000.0,14.42,14.42,14.4,14.42,135000.0
2015-04-15 15:30:00,14.42,14.42,14.4,14.4,214500.0,14.42,14.42,14.4,14.4,214500.0
2015-04-15 15:40:00,14.4,14.41,14.39,14.41,216000.0,14.4,14.41,14.39,14.41,216000.0
2015-04-15 15:50:00,14.4,14.42,14.39,14.39,400500.0,14.4,14.42,14.39,14.39,400500.0
2015-04-16 09:30:00,14.4,14.44,14.34,14.36,309000.0,14.4,14.44,14.34,14.36,309000.0
2015-04-16 09:40:00,14.35,14.37,14.35,14.37,87000.0,14.35,14.37,14.35,14.37,87000.0
2015-04-16 09:50:00,14.37,14.39,14.35,14.37,259500.0,14.37,14.39,14.35,14.37,259500.0
2015-04-16 10:00:00,14.36,14.4,14.36,14.36,201000.0,14.36,14.4,14.36,14.36,201000.0
2015-04-16 10:10:00,14.37,14.39,14.36,14.37,91500.0,14.37,14.39,14.36,14.37,91500.0
2015-04-16 10:20:00,14.37,14.37,14.35,14.35,45000.0,14.37,14.37,14.35,14.35,45000.0
2015-04-16 10:30:00,14.35,14.35,14.34,14.35,67500.0,14.35,14.35,14.34,14.35,67500.0
2015-04-16 10:40:00,14.36,14.39,14.36,14.39,52500.0,14.36,14.39,14.36,14.39,52500.0
2015-04-16 10:50:00,14.38,14.41,14.38,14.38,105000.0,14.38,14.41,14.38,14.38,105000.0
2015-04-16 11:00:00,14.38,14.39,14.37,14.38,166500.0,14.38,14.39,14.37,14.38,166500.0
2015-04-16 11:10:00,14.38,14.39,14.37,14.38,112500.0,14.38,14.39,14.37,14.38,112500.0
2015-04-16 11:20:00,14.38,14.39,14.37,14.37,91500.0,14.38,14.39,14.37,14.37,91500.0
2015-04-16 11:30:00,14.37,14.39,14.36,14.37,216000.0,14.37,14.39,14.36,14.37,216000.0
2015-04-16 11:40:00,14.37,14.37,14.35,14.37,78000.0,14.37,14.37,14.35,14.37,78000.0
2015-04-16 11:50:00,14.37,14.37,14.35,14.37,171000.0,14.37,14.37,14.35,14.37,171000.0
2015-04-16 12:00:00,14.36,14.38,14.36,14.37,72000.0,14.36,14.38,14.36,14.37,72000.0
2015-04-16 12:10:00,14.37,14.37,14.34,14.34,52500.0,14.37,14.37,14.34,14.34,52500.0
2015-04-16 12:20:00,14.33,14.35,14.33,14.34,99000.0,14.33,14.35,14.33,14.34,99000.0
2015-04-16 12:30:00,14.34,14.35,14.34,14.34,66000.0,14.34,14.35,14.34,14.34,66000.0
2015-04-16 12:40:00,14.35,14.35,14.34,14.35,54000.0,14.35,14.35,14.34,14.35,54000.0
2015-04-16 12:50:00,14.34,14.35,14.32,14.33,456000.0,14.34,14.35,14.32,14.33,456000.0
2015-04-16 13:00:00,14.33,14.34,14.31,14.31,153000.0,14.33,14.34,14.31,14.31,153000.0
2015-04-16 13:10:00,14.32,14.33,14.31,14.32,340500.0,14.32,14.33,14.31,14.32,340500.0
2015-04-16 13:20:00,14.32,14.32,14.3,14.31,61500.0,14.32,14.32,14.3,14.31,61500.0
2015-04-16 13:30:00,14.31,14.34,14.31,14.32,124500.0,14.31,14.34,14.31,14.32,124500.0
2015-04-16 13:40:00,14.32,14.34,14.31,14.34,70500.0,14.32,14.34,14.31,14.34,70500.0
2015-04-16 13:50:00,14.34,14.35,14.33,14.35,139500.0,14.34,14.35,14.33,14.35,139500.0
2015-04-16 14:00:00,14.36,14.37,14.35,14.36,207000.0,14.36,14.37,14.35,14.36,207000.0
2015-04-16 14:10:00,14.36,14.37,14.35,14.37,96000.0,14.36,14.37,14.35,14.37,96000.0
2015-04-16 14:20:00,14.37,14.38,14.36,14.37,64500.0,14.37,14.38,14.36,14.37,64500.0
2015-04-16 14:30:00,14.38,14.38,14.36,14.37,204000.0,14.38,14.38,14.36,14.37,204000.0
2015-04-16 14:40:00,14.37,14.38,14.37,14.38,45000.0,14.37,14.38,14.37,14.38,45000.0
2015-04-16 14:50:00,14.37,14.39,14.36,14.36,115500.0,14.37,14.39,14.36,14.36,115500.0
2015-04-16 15:00:00,14.36,14.4,14.36,14.38,412500.0,14.36,14.4,14.36,14.38,412500.0
2015-04-16 15:10:00,14.39,14.39,14.37,14.38,180000.0,14.39,14.39,14.37,14.38,180000.0
2015-04-16 15:20:00,14.38,14.38,14.37,14.37,157500.0,14.38,14.38,14.37,14.37,157500.0
2015-04-16 15:30:00,14.37,14.38,14.36,14.37,415500.0,14.37,14.38,14.36,14.37,415500.0
2015-04-16 15:40:00,14.37,14.37,14.33,14.34,300000.0,14.37,14.37,14.33,14.34,300000.0
2015-04-16 15:50:00,14.34,14.36,14.33,14.36,789000.0,14.34,14.36,14.33,14.36,789000.0
2015-04-17 09:30:00,14.28,14.38,14.25,14.26,978000.0,14.28,14.38,14.25,14.26,978000.0
2015-04-17 09:40:00,14.26,14.27,14.14,14.22,286500.0,14.26,14.27,14.14,14.22,286500.0
2015-04-17 09:50:00,14.22,14.28,14.19,14.25,156000.0,14.22,14.28,14.19,14.25,156000.0
2015-04-17 10:00:00,14.24,14.25,14.16,14.17,177000.0,14.24,14.25,14.16,14.17,177000.0
2015-04-17 10:10:00,14.17,14.19,14.15,14.17,135000.0,14.17,14.19,14.15,14.17,135000.0
2015-04-17 10:20:00,14.17,14.2,14.17,14.19,138000.0,14.17,14.2,14.17,14.19,138000.0
2015-04-17 10:30:00,14.19,14.22,14.17,14.17,106500.0,14.19,14.22,14.17,14.17,106500.0
2015-04-17 10:40:00,14.17,14.19,14.17,14.19,52500.0,14.17,14.19,14.17,14.19,52500.0
2015-04-17 10:50:00,14.18,14.2,14.17,14.18,66000.0,14.18,14.2,14.17,14.18,66000.0
2015-04-17 11:00:00,14.17,14.18,14.16,14.17,132000.0,14.17,14.18,14.16,14.17,132000.0
2015-04-17 11:10:00,14.17,14.2,14.15,14.2,174000.0,14.17,14.2,14.15,14.2,174000.0
2015-04-17 11:20:00,14.2,14.22,14.2,14.21,123000.0,14.2,14.22,14.2,14.21,123000.0
2015-04-17 11:30:00,14.2,14.21,14.2,14.21,84000.0,14.2,14.21,14.2,14.21,84000.0
2015-04-17 11:40:00,14.21,14.22,14.2,14.22,72000.0,14.21,14.22,14.2,14.22,72000.0
2015-04-17 11:50:00,14.22,14.26,14.22,14.25,67500.0,14.22,14.26,14.22,14.25,67500.0
2015-04-17 12:00:00,14.25,14.26,14.24,14.25,37500.0,14.25,14.26,14.24,14.25,37500.0
2015-04-17 12:10:00,14.26,14.28,14.26,14.27,60000.0,14.26,14.28,14.26,14.27,60000.0
2015-04-17 12:20:00,14.27,14.29,14.27,14.27,30000.0,14.27,14.29,14.27,14.27,30000.0
2015-04-17 12:30:00,14.27,14.27,14.25,14.27,45000.0,14.27,14.27,14.25,14.27,45000.0
2015-04-17 12:40:00,14.27,14.28,14.25,14.28,42000.0,14.27,14.28,14.25,14.28,42000.0
2015-04-17 12:50:00,14.28,14.29,14.27,14.28,66000.0,14.28,14.29,14.27,14.28,66000.0
2015-04-17 13:00:00,14.28,14.29,14.28,14.29,66000.0,14.28,14.29,14.28,14.29,66000.0
2015-04-17 13:10:00,14.29,14.31,14.29,14.31,91500.0,14.29,14.31,14.29,14.31,91500.0
2015-04-17 13:20:00,14.31,14.32,14.31,14.32,55500.0,14.31,14.32,14.31,14.32,55500.0
2015-04-17 13:30:00,14.32,14.32,14.28,14.29,184500.0,14.32,14.32,14.28,14.29,184500.0
2015-04-17 13:40:00,14.29,14.3,14.27,14.28,196500.0,14.29,14.3,14.27,14.28,196500.0
2015-04-17 13:50:00,14.28,14.29,14.25,14.27,85500.0,14.28,14.29,14.25,14.27,85500.0
2015-04-17 14:00:00,14.27,14.27,14.24,14.24,88500.0,14.27,14.27,14.24,14.24,88500.0
2015-04-17 14:10:00,14.24,14.24,14.21,14.22,82500.0,14.24,14.24,14.21,14.22,82500.0
2015-04-17 14:20:00,14.21,14.26,14.21,14.24,84000.0,14.21,14.26,14.21,14.24,84000.0
2015-04-17 14:30:00,14.24,14.24,14.21,14.22,46500.0,14.24,14.24,14.21,14.22,46500.0
2015-04-17 14:40:00,14.23,14.23,14.21,14.22,75000.0,14.23,14.23,14.21,14.22,75000.0
2015-04-17 14:50:00,14.21,14.22,14.2,14.21,103500.0,14.21,14.22,14.2,14.21,103500.0
2015-04-17 15:00:00,14.21,14.23,14.21,14.23,114000.0,14.21,14.23,14.21,14.23,114000.0
2015-04-17 15:10:00,14.23,14.26,14.23,14.25,118500.0,14.23,14.26,14.23,14.25,118500.0
2015-04-17 15:20:00,14.25,14.26,14.23,14.26,127500.0,14.25,14.26,14.23,14.26,127500.0
2015-04-17 15:30:00,14.26,14.3,14.26,14.29,138000.0,14.26,14.3,14.26,14.29,138000.0
2015-04-17 15:40:00,14.29,14.29,14.28,14.28,166500.0,14.29,14.29,14.28,14.28,166500.0
2015-04-17 15:50:00,14.28,14.28,14.26,14.27,325500.0,14.28,14.28,14.26,14.27,325500.0
2015-04-20 09:30:00,14.38,14.39,14.29,14.33,192000.0,14.38,14.39,14.29,14.33,192000.0
2015-04-20 09:40:00,14.34,14.46,14.34,14.46,228000.0,14.34,14.46,14.34,14.46,228000.0
2015-04-20 09:50:00,14.46,14.48,14.45,14.47,228000.0,14.46,14.48,14.45,14.47,228000.0
2015-04-20 10:00:00,14.46,14.47,14.43,14.45,73500.0,14.46,14.47,14.43,14.45,73500.0
2015-04-20 10:10:00,14.45,14.46,14.43,14.45,114000.0,14.45,14.46,14.43,14.45,114000.0
2015-04-20 10:20:00,14.45,14.47,14.44,14.44,102000.0,14.45,14.47,14.44,14.44,102000.0
2015-04-20 10:30:00,14.45,14.46,14.42,14.42,108000.0,14.45,14.46,14.42,14.42,108000.0
2015-04-20 10:40:00,14.42,14.46,14.42,14.46,174000.0,14.42,14.46,14.42,14.46,174000.0
2015-04-20 10:50:00,14.46,14.5,14.46,14.47,357000.0,14.46,14.5,14.46,14.47,357000.0
2015-04-20 11:00:00,14.48,14.49,14.48,14.49,139500.0,14.48,14.49,14.48,14.49,139500.0
2015-04-20 11:10:00,14.49,14.53,14.49,14.52,175500.0,14.49,14.53,14.49,14.52,175500.0
2015-04-20 11:20:00,14.52,14.54,14.5,14.51,250500.0,14.52,14.54,14.5,14.51,250500.0
2015-04-20 11:30:00,14.51,14.51,14.48,14.48,76500.0,14.51,14.51,14.48,14.48,76500.0
2015-04-20 11:40:00,14.48,14.5,14.47,14.47,391500.0,14.48,14.5,14.47,14.47,391500.0
2015-04-20 11:50:00,14.47,14.5,14.47,14.5,135000.0,14.47,14.5,14.47,14.5,135000.0
2015-04-20 12:00:00,14.5,14.5,14.47,14.47,117000.0,14.5,14.5,14.47,14.47,117000.0
2015-04-20 12:10:00,14.48,14.48,14.45,14.45,61500.0,14.48,14.48,14.45,14.45,61500.0
2015-04-20 12:20:00,14.45,14.47,14.44,14.44,73500.0,14.45,14.47,14.44,14.44,73500.0
2015-04-20 12:30:00,14.44,14.47,14.44,14.44,46500.0,14.44,14.47,14.44,14.44,46500.0
2015-04-20 12:40:00,14.44,14.45,14.44,14.44,64500.0,14.44,14.45,14.44,14.44,64500.0
2015-04-20 12:50:00,14.44,14.44,14.43,14.44,195000.0,14.44,14.44,14.43,14.44,195000.0
2015-04-20 13:00:00,14.44,14.44,14.41,14.42,103500.0,14.44,14.44,14.41,14.42,103500.0
2015-04-20 13:10:00,14.42,14.44,14.42,14.44,145500.0,14.42,14.44,14.42,14.44,145500.0
2015-04-20 13:20:00,14.44,14.46,14.44,14.45,52500.0,14.44,14.46,14.44,14.45,52500.0
2015-04-20 13:30:00,14.46,14.46,14.44,14.46,42000.0,14.46,14.46,14.44,14.46,42000.0
2015-04-20 13:40:00,14.46,14.48,14.46,14.47,55500.0,14.46,14.48,14.46,14.47,55500.0
2015-04-20 13:50:00,14.47,14.47,14.46,14.46,172500.0,14.47,14.47,14.46,14.46,172500.0
2015-04-20 14:00:00,14.46,14.48,14.46,14.47,133500.0,14.46,14.48,14.46,14.47,133500.0
2015-04-20 14:10:00,14.47,14.48,14.47,14.47,82500.0,14.47,14.48,14.47,14.47,82500.0
2015-04-20 14:20:00,14.47,14.49,14.47,14.48,123000.0,14.47,14.49,14.47,14.48,123000.0
2015-04-20 14:30:00,14.48,14.49,14.47,14.49,94500.0,14.48,14.49,14.47,14.49,94500.0
2015-04-20 14:40:00,14.49,14.51,14.49,14.51,196500.0,14.49,14.51,14.49,14.51,196500.0
2015-04-20 14:50:00,14.51,14.51,14.49,14.49,127500.0,14.51,14.51,14.49,14.49,127500.0
2015-04-20 15:00:00,14.49,14.5,14.48,14.49,207000.0,14.49,14.5,14.48,14.49,207000.0
2015-04-20 15:10:00,14.49,14.49,14.48,14.48,246000.0,14.49,14.49,14.48,14.48,246000.0
2015-04-20 15:20:00,14.48,14.49,14.47,14.48,105000.0,14.48,14.49,14.47,14.48,105000.0
2015-04-20 15:30:00,14.48,14.48,14.47,14.47,138000.0,14.48,14.48,14.47,14.47,138000.0
2015-04-20 15:40:00,14.46,14.47,14.45,14.45,246000.0,14.46,14.47,14.45,14.45,246000.0
2015-04-20 15:50:00,14.46,14.48,14.45,14.48,801000.0,14.46,14.48,14.45,14.48,801000.0
2015-04-21 09:30:00,14.58,14.66,14.56,14.62,388500.0,14.58,14.66,14.56,14.62,388500.0
2015-04-21 09:40:00,14.62,14.62,14.53,14.57,249000.0,14.62,14.62,14.53,14.57,249000.0
2015-04-21 09:50:00,14.57,14.58,14.48,14.48,171000.0,14.57,14.58,14.48,14.48,171000.0
2015-04-21 10:00:00,14.47,14.51,14.45,14.46,243000.0,14.47,14.51,14.45,14.46,243000.0
2015-04-21 10:10:00,14.47,14.5,14.44,14.46,171000.0,14.47,14.5,14.44,14.46,171000.0
2015-04-21 10:20:00,14.47,14.49,14.46,14.48,43500.0,14.47,14.49,14.46,14.48,43500.0
2015-04-21 10:30:00,14.47,14.48,14.45,14.48,64500.0,14.47,14.48,14.45,14.48,64500.0
2015-04-21 10:40:00,14.48,14.48,14.45,14.47,64500.0,14.48,14.48,14.45,14.47,64500.0
2015-04-21 10:50:00,14.47,14.5,14.46,14.48,81000.0,14.47,14.5,14.46,14.48,81000.0
2015-04-21 11:00:00,14.48,14.49,14.46,14.48,54000.0,14.48,14.49,14.46,14.48,54000.0
2015-04-21 11:10:00,14.48,14.49,14.45,14.46,181500.0,14.48,14.49,14.45,14.46,181500.0
2015-04-21 11:20:00,14.47,14.47,14.43,14.43,99000.0,14.47,14.47,14.43,14.43,99000.0
2015-04-21 11:30:00,14.43,14.48,14.43,14.47,81000.0,14.43,14.48,14.43,14.47,81000.0
2015-04-21 11:40:00,14.47,14.48,14.44,14.44,228000.0,14.47,14.48,14.44,14.44,228000.0
2015-04-21 11:50:00,14.45,14.46,14.43,14.44,138000.0,14.45,14.46,14.43,14.44,138000.0
2015-04-21 12:00:00,14.44,14.44,14.43,14.44,85500.0,14.44,14.44,14.43,14.44,85500.0
2015-04-21 12:10:00,14.44,14.44,14.41,14.41,87000.0,14.44,14.44,14.41,14.41,87000.0
2015-04-21 12:20:00,14.41,14.43,14.41,14.41,132000.0,14.41,14.43,14.41,14.41,132000.0
2015-04-21 12:30:00,14.42,14.43,14.41,14.42,58500.0,14.42,14.43,14.41,14.42,58500.0
2015-04-21 12:40:00,14.42,14.43,14.41,14.43,112500.0,14.42,14.43,14.41,14.43,112500.0
2015-04-21 12:50:00,14.43,14.46,14.43,14.45,139500.0,14.43,14.46,14.43,14.45,139500.0
2015-04-21 13:00:00,14.45,14.48,14.45,14.48,172500.0,14.45,14.48,14.45,14.48,172500.0
2015-04-21 13:10:00,14.47,14.5,14.47,14.49,99000.0,14.47,14.5,14.47,14.49,99000.0
2015-04-21 13:20:00,14.49,14.51,14.49,14.51,39000.0,14.49,14.51,14.49,14.51,39000.0
2015-04-21 13:30:00,14.51,14.51,14.48,14.48,72000.0,14.51,14.51,14.48,14.48,72000.0
2015-04-21 13:40:00,14.48,14.5,14.48,14.48,57000.0,14.48,14.5,14.48,14.48,57000.0
2015-04-21 13:50:00,14.48,14.5,14.47,14.47,213000.0,14.48,14.5,14.47,14.47,213000.0
2015-04-21 14:00:00,14.47,14.47,14.44,14.45,171000.0,14.47,14.47,14.44,14.45,171000.0
2015-04-21 14:10:00,14.44,14.47,14.44,14.46,102000.0,14.44,14.47,14.44,14.46,102000.0
2015-04-21 14:20:00,14.46,14.48,14.46,14.48,121500.0,14.46,14.48,14.46,14.48,121500.0
2015-04-21 14:30:00,14.48,14.5,14.48,14.49,241500.0,14.48,14.5,14.48,14.49,241500.0
2015-04-21 14:40:00,14.49,14.5,14.48,14.49,91500.0,14.49,14.5,14.48,14.49,91500.0
2015-04-21 14:50:00,14.49,14.49,14.47,14.48,112500.0,14.49,14.49,14.47,14.48,112500.0
2015-04-21 15:00:00,14.48,14.49,14.48,14.49,88500.0,14.48,14.49,14.48,14.49,88500.0
2015-04-21 15:10:00,14.49,14.5,14.48,14.5,91500.0,14.49,14.5,14.48,14.5,91500.0
2015-04-21 15:20:00,14.49,14.5,14.48,14.49,109500.0,14.49,14.5,14.48,14.49,109500.0
2015-04-21 15:30:00,14.49,14.49,14.46,14.47,223500.0,14.49,14.49,14.46,14.47,223500.0
2015-04-21 15:40:00,14.47,14.49,14.44,14.44,199500.0,14.47,14.49,14.44,14.44,199500.0
2015-04-21 15:50:00,14.45,14.47,14.45,14.47,541500.0,14.45,14.47,14.45,14.47,541500.0
2015-04-22 09:30:00,14.47,14.48,14.37,14.38,240000.0,14.47,14.48,14.37,14.38,240000.0
2015-04-22 09:40:00,14.37,14.38,14.31,14.33,261000.0,14.37,14.38,14.31,14.33,261000.0
2015-04-22 09:50:00,14.32,14.41,14.32,14.37,286500.0,14.32,14.41,14.32,14.37,286500.0
2015-04-22 10:00:00,14.38,14.4,14.35,14.38,181500.0,14.38,14.4,14.35,14.38,181500.0
2015-04-22 10:10:00,14.37,14.38,14.33,14.36,208500.0,14.37,14.38,14.33,14.36,208500.0
2015-04-22 10:20:00,14.36,14.37,14.32,14.32,139500.0,14.36,14.37,14.32,14.32,139500.0
2015-04-22 10:30:00,14.34,14.34,14.29,14.3,213000.0,14.34,14.34,14.29,14.3,213000.0
2015-04-22 10:40:00,14.31,14.33,14.28,14.32,196500.0,14.31,14.33,14.28,14.32,196500.0
2015-04-22 10:50:00,14.31,14.34,14.31,14.32,123000.0,14.31,14.34,14.31,14.32,123000.0
2015-04-22 11:00:00,14.32,14.34,14.32,14.33,141000.0,14.32,14.34,14.32,14.33,141000.0
2015-04-22 11:10:00,14.33,14.35,14.32,14.33,144000.0,14.33,14.35,14.32,14.33,144000.0
2015-04-22 11:20:00,14.33,14.33,14.28,14.3,145500.0,14.33,14.33,14.28,14.3,145500.0
2015-04-22 11:30:00,14.3,14.34,14.29,14.34,174000.0,14.3,14.34,14.29,14.34,174000.0
2015-04-22 11:40:00,14.34,14.35,14.31,14.35,115500.0,14.34,14.35,14.31,14.35,115500.0
2015-04-22 11:50:00,14.34,14.36,14.33,14.36,76500.0,14.34,14.36,14.33,14.36,76500.0
2015-04-22 12:00:00,14.35,14.36,14.31,14.33,109500.0,14.35,14.36,14.31,14.33,109500.0
2015-04-22 12:10:00,14.32,14.34,14.32,14.34,46500.0,14.32,14.34,14.32,14.34,46500.0
2015-04-22 12:20:00,14.34,14.41,14.33,14.38,361500.0,14.34,14.41,14.33,14.38,361500.0
2015-04-22 12:30:00,14.39,14.42,14.37,14.38,366000.0,14.39,14.42,14.37,14.38,366000.0
2015-04-22 12:40:00,14.39,14.4,14.37,14.4,43500.0,14.39,14.4,14.37,14.4,43500.0
2015-04-22 12:50:00,14.4,14.43,14.38,14.4,84000.0,14.4,14.43,14.38,14.4,84000.0
2015-04-22 13:00:00,14.4,14.42,14.37,14.41,193500.0,14.4,14.42,14.37,14.41,193500.0
2015-04-22 13:10:00,14.41,14.42,14.39,14.41,88500.0,14.41,14.42,14.39,14.41,88500.0
2015-04-22 13:20:00,14.41,14.42,14.41,14.41,69000.0,14.41,14.42,14.41,14.41,69000.0
2015-04-22 13:30:00,14.41,14.44,14.4,14.41,67500.0,14.41,14.44,14.4,14.41,67500.0
2015-04-22 13:40:00,14.41,14.42,14.39,14.39,150000.0,14.41,14.42,14.39,14.39,150000.0
2015-04-22 13:50:00,14.39,14.43,14.38,14.43,123000.0,14.39,14.43,14.38,14.43,123000.0
2015-04-22 14:00:00,14.43,14.43,14.42,14.42,82500.0,14.43,14.43,14.42,14.42,82500.0
2015-04-22 14:10:00,14.42,14.48,14.42,14.48,309000.0,14.42,14.48,14.42,14.48,309000.0
2015-04-22 14:20:00,14.47,14.48,14.44,14.45,169500.0,14.47,14.48,14.44,14.45,169500.0
2015-04-22 14:30:00,14.45,14.48,14.45,14.47,111000.0,14.45,14.48,14.45,14.47,111000.0
2015-04-22 14:40:00,14.48,14.49,14.45,14.47,570000.0,14.48,14.49,14.45,14.47,570000.0
2015-04-22 14:50:00,14.47,14.47,14.43,14.46,514500.0,14.47,14.47,14.43,14.46,514500.0
2015-04-22 15:00:00,14.47,14.47,14.45,14.46,129000.0,14.47,14.47,14.45,14.46,129000.0
2015-04-22 15:10:00,14.46,14.48,14.46,14.47,207000.0,14.46,14.48,14.46,14.47,207000.0
2015-04-22 15:20:00,14.47,14.48,14.46,14.47,267000.0,14.47,14.48,14.46,14.47,267000.0
2015-04-22 15:30:00,14.47,14.47,14.42,14.44,270000.0,14.47,14.47,14.42,14.44,270000.0
2015-04-22 15:40:00,14.43,14.46,14.43,14.46,337500.0,14.43,14.46,14.43,14.46,337500.0
2015-04-22 15:50:00,14.46,14.49,14.44,14.44,1044000.0,14.46,14.49,14.44,14.44,1044000.0
2015-04-23 09:30:00,15.0,15.28,14.93,15.27,1929000.0,15.0,15.28,14.93,15.27,1929000.0
2015-04-23 09:40:00,15.24,15.26,15.08,15.23,753000.0,15.24,15.26,15.08,15.23,753000.0
2015-04-23 09:50:00,15.21,15.36,15.19,15.3,955500.0,15.21,15.36,15.19,15.3,955500.0
2015-04-23 10:00:00,15.31,15.37,15.27,15.34,570000.0,15.31,15.37,15.27,15.34,570000.0
2015-04-23 10:10:00,15.34,15.34,15.2,15.22,834000.0,15.34,15.34,15.2,15.22,834000.0
2015-04-23 10:20:00,15.22,15.24,15.16,15.2,439500.0,15.22,15.24,15.16,15.2,439500.0
2015-04-23 10:30:00,15.2,15.24,15.17,15.19,343500.0,15.2,15.24,15.17,15.19,343500.0
2015-04-23 10:40:00,15.19,15.25,15.19,15.2,292500.0,15.19,15.25,15.19,15.2,292500.0
2015-04-23 10:50:00,15.21,15.24,15.17,15.2,208500.0,15.21,15.24,15.17,15.2,208500.0
2015-04-23 11:00:00,15.19,15.24,15.19,15.22,243000.0,15.19,15.24,15.19,15.22,243000.0
2015-04-23 11:10:00,15.22,15.28,15.19,15.27,378000.0,15.22,15.28,15.19,15.27,378000.0
2015-04-23 11:20:00,15.27,15.31,15.26,15.28,327000.0,15.27,15.31,15.26,15.28,327000.0
2015-04-23 11:30:00,15.27,15.34,15.27,15.32,315000.0,15.27,15.34,15.27,15.32,315000.0
2015-04-23 11:40:00,15.32,15.32,15.23,15.3,339000.0,15.32,15.32,15.23,15.3,339000.0
2015-04-23 11:50:00,15.3,15.33,15.28,15.3,288000.0,15.3,15.33,15.28,15.3,288000.0
2015-04-23 12:00:00,15.3,15.3,15.25,15.27,190500.0,15.3,15.3,15.25,15.27,190500.0
2015-04-23 12:10:00,15.27,15.29,15.26,15.28,190500.0,15.27,15.29,15.26,15.28,190500.0
2015-04-23 12:20:00,15.29,15.29,15.26,15.27,189000.0,15.29,15.29,15.26,15.27,189000.0
2015-04-23 12:30:00,15.27,15.27,15.21,15.22,235500.0,15.27,15.27,15.21,15.22,235500.0
2015-04-23 12:40:00,15.23,15.29,15.23,15.26,183000.0,15.23,15.29,15.23,15.26,183000.0
2015-04-23 12:50:00,15.25,15.27,15.21,15.24,208500.0,15.25,15.27,15.21,15.24,208500.0
2015-04-23 13:00:00,15.24,15.25,15.17,15.17,160500.0,15.24,15.25,15.17,15.17,160500.0
2015-04-23 13:10:00,15.18,15.22,15.17,15.2,85500.0,15.18,15.22,15.17,15.2,85500.0
2015-04-23 13:20:00,15.2,15.21,15.18,15.18,217500.0,15.2,15.21,15.18,15.18,217500.0
2015-04-23 13:30:00,15.17,15.17,15.14,15.17,295500.0,15.17,15.17,15.14,15.17,295500.0
2015-04-23 13:40:00,15.16,15.19,15.16,15.19,136500.0,15.16,15.19,15.16,15.19,136500.0
2015-04-23 13:50:00,15.19,15.21,15.18,15.18,223500.0,15.19,15.21,15.18,15.18,223500.0
2015-04-23 14:00:00,15.18,15.26,15.18,15.26,250500.0,15.18,15.26,15.18,15.26,250500.0
2015-04-23 14:10:00,15.26,15.3,15.24,15.28,333000.0,15.26,15.3,15.24,15.28,333000.0
2015-04-23 14:20:00,15.28,15.29,15.24,15.27,277500.0,15.28,15.29,15.24,15.27,277500.0
2015-04-23 14:30:00,15.27,15.28,15.23,15.26,225000.0,15.27,15.28,15.23,15.26,225000.0
2015-04-23 14:40:00,15.27,15.29,15.23,15.29,286500.0,15.27,15.29,15.23,15.29,286500.0
2015-04-23 14:50:00,15.29,15.31,15.28,15.31,192000.0,15.29,15.31,15.28,15.31,192000.0
2015-04-23 15:00:00,15.31,15.33,15.3,15.33,403500.0,15.31,15.33,15.3,15.33,403500.0
2015-04-23 15:10:00,15.33,15.33,15.31,15.32,264000.0,15.33,15.33,15.31,15.32,264000.0
2015-04-23 15:20:00,15.32,15.32,15.28,15.32,453000.0,15.32,15.32,15.28,15.32,453000.0
2015-04-23 15:30:00,15.32,15.38,15.32,15.38,456000.0,15.32,15.38,15.32,15.38,456000.0
2015-04-23 15:40:00,15.38,15.38,15.3,15.32,991500.0,15.38,15.38,15.3,15.32,991500.0
2015-04-23 15:50:00,15.31,15.32,15.19,15.22,1722000.0,15.31,15.32,15.19,15.22,1722000.0
2015-04-24 09:30:00,15.2,15.29,15.19,15.23,760500.0,15.2,15.29,15.19,15.23,760500.0
2015-04-24 09:40:00,15.23,15.23,15.15,15.16,256500.0,15.23,15.23,15.15,15.16,256500.0
2015-04-24 09:50:00,15.15,15.21,15.14,15.18,216000.0,15.15,15.21,15.14,15.18,216000.0
2015-04-24 10:00:00,15.19,15.23,15.17,15.22,244500.0,15.19,15.23,15.17,15.22,244500.0
2015-04-24 10:10:00,15.22,15.25,15.21,15.23,189000.0,15.22,15.25,15.21,15.23,189000.0
2015-04-24 10:20:00,15.22,15.25,15.21,15.24,307500.0,15.22,15.25,15.21,15.24,307500.0
2015-04-24 10:30:00,15.23,15.24,15.21,15.24,90000.0,15.23,15.24,15.21,15.24,90000.0
2015-04-24 10:40:00,15.24,15.24,15.19,15.21,133500.0,15.24,15.24,15.19,15.21,133500.0
2015-04-24 10:50:00,15.22,15.24,15.22,15.24,177000.0,15.22,15.24,15.22,15.24,177000.0
2015-04-24 11:00:00,15.23,15.25,15.23,15.24,96000.0,15.23,15.25,15.23,15.24,96000.0
2015-04-24 11:10:00,15.24,15.26,15.23,15.24,241500.0,15.24,15.26,15.23,15.24,241500.0
2015-04-24 11:20:00,15.24,15.24,15.22,15.23,93000.0,15.24,15.24,15.22,15.23,93000.0
2015-04-24 11:30:00,15.23,15.24,15.23,15.23,217500.0,15.23,15.24,15.23,15.23,217500.0
2015-04-24 11:40:00,15.24,15.28,15.24,15.26,108000.0,15.24,15.28,15.24,15.26,108000.0
2015-04-24 11:50:00,15.26,15.26,15.25,15.25,69000.0,15.26,15.26,15.25,15.25,69000.0
2015-04-24 12:00:00,15.25,15.27,15.25,15.25,123000.0,15.25,15.27,15.25,15.25,123000.0
2015-04-24 12:10:00,15.25,15.25,15.23,15.23,57000.0,15.25,15.25,15.23,15.23,57000.0
2015-04-24 12:20:00,15.23,15.26,15.23,15.25,117000.0,15.23,15.26,15.23,15.25,117000.0
2015-04-24 12:30:00,15.25,15.25,15.24,15.24,99000.0,15.25,15.25,15.24,15.24,99000.0
2015-04-24 12:40:00,15.25,15.25,15.21,15.21,102000.0,15.25,15.25,15.21,15.21,102000.0
2015-04-24 12:50:00,15.21,15.23,15.21,15.22,115500.0,15.21,15.23,15.21,15.22,115500.0
2015-04-24 13:00:00,15.22,15.23,15.2,15.2,136500.0,15.22,15.23,15.2,15.2,136500.0
2015-04-24 13:10:00,15.2,15.21,15.2,15.21,93000.0,15.2,15.21,15.2,15.21,93000.0
2015-04-24 13:20:00,15.22,15.25,15.21,15.25,87000.0,15.22,15.25,15.21,15.25,87000.0
2015-04-24 13:30:00,15.24,15.26,15.23,15.26,96000.0,15.24,15.26,15.23,15.26,96000.0
2015-04-24 13:40:00,15.26,15.28,15.26,15.28,120000.0,15.26,15.28,15.26,15.28,120000.0
2015-04-24 13:50:00,15.27,15.29,15.27,15.28,84000.0,15.27,15.29,15.27,15.28,84000.0
2015-04-24 14:00:00,15.28,15.29,15.25,15.26,328500.0,15.28,15.29,15.25,15.26,328500.0
2015-04-24 14:10:00,15.26,15.31,15.26,15.29,211500.0,15.26,15.31,15.26,15.29,211500.0
2015-04-24 14:20:00,15.28,15.3,15.27,15.3,75000.0,15.28,15.3,15.27,15.3,75000.0
2015-04-24 14:30:00,15.29,15.29,15.25,15.25,181500.0,15.29,15.29,15.25,15.25,181500.0
2015-04-24 14:40:00,15.26,15.28,15.25,15.28,91500.0,15.26,15.28,15.25,15.28,91500.0
2015-04-24 14:50:00,15.28,15.29,15.26,15.27,301500.0,15.28,15.29,15.26,15.27,301500.0
2015-04-24 15:00:00,15.27,15.28,15.26,15.28,339000.0,15.27,15.28,15.26,15.28,339000.0
2015-04-24 15:10:00,15.28,15.32,15.28,15.3,283500.0,15.28,15.32,15.28,15.3,283500.0
2015-04-24 15:20:00,15.3,15.32,15.3,15.31,171000.0,15.3,15.32,15.3,15.31,171000.0
2015-04-24 15:30:00,15.31,15.31,15.29,15.3,465000.0,15.31,15.31,15.29,15.3,465000.0
2015-04-24 15:40:00,15.3,15.3,15.29,15.3,250500.0,15.3,15.3,15.29,15.3,250500.0
2015-04-24 15:50:00,15.3,15.31,15.29,15.29,594000.0,15.3,15.31,15.29,15.29,594000.0
2015-04-27 09:30:00,15.33,15.33,15.26,15.26,255000.0,15.33,15.33,15.26,15.26,255000.0
2015-04-27 09:40:00,15.26,15.29,15.24,15.26,177000.0,15.26,15.29,15.24,15.26,177000.0
2015-04-27 09:50:00,15.26,15.29,15.26,15.28,124500.0,15.26,15.29,15.26,15.28,124500.0
2015-04-27 10:00:00,15.28,15.29,15.26,15.26,142500.0,15.28,15.29,15.26,15.26,142500.0
2015-04-27 10:10:00,15.26,15.33,15.24,15.33,193500.0,15.26,15.33,15.24,15.33,193500.0
2015-04-27 10:20:00,15.32,15.32,15.28,15.29,112500.0,15.32,15.32,15.28,15.29,112500.0
2015-04-27 10:30:00,15.29,15.29,15.26,15.28,112500.0,15.29,15.29,15.26,15.28,112500.0
2015-04-27 10:40:00,15.27,15.28,15.25,15.25,82500.0,15.27,15.28,15.25,15.25,82500.0
2015-04-27 10:50:00,15.25,15.25,15.2,15.22,231000.0,15.25,15.25,15.2,15.22,231000.0
2015-04-27 11:00:00,15.22,15.22,15.19,15.19,121500.0,15.22,15.22,15.19,15.19,121500.0
2015-04-27 11:10:00,15.19,15.19,15.17,15.19,76500.0,15.19,15.19,15.17,15.19,76500.0
2015-04-27 11:20:00,15.18,15.2,15.18,15.2,73500.0,15.18,15.2,15.18,15.2,73500.0
2015-04-27 11:30:00,15.2,15.21,15.2,15.2,100500.0,15.2,15.21,15.2,15.2,100500.0
2015-04-27 11:40:00,15.21,15.22,15.16,15.16,135000.0,15.21,15.22,15.16,15.16,135000.0
2015-04-27 11:50:00,15.16,15.17,15.14,15.17,75000.0,15.16,15.17,15.14,15.17,75000.0
2015-04-27 12:00:00,15.17,15.18,15.14,15.14,94500.0,15.17,15.18,15.14,15.14,94500.0
2015-04-27 12:10:00,15.14,15.14,15.1,15.1,120000.0,15.14,15.14,15.1,15.1,120000.0
2015-04-27 12:20:00,15.1,15.12,15.07,15.1,163500.0,15.1,15.12,15.07,15.1,163500.0
2015-04-27 12:30:00,15.09,15.1,15.08,15.09,88500.0,15.09,15.1,15.08,15.09,88500.0
2015-04-27 12:40:00,15.09,15.11,15.07,15.08,181500.0,15.09,15.11,15.07,15.08,181500.0
2015-04-27 12:50:00,15.09,15.09,15.04,15.06,78000.0,15.09,15.09,15.04,15.06,78000.0
2015-04-27 13:00:00,15.07,15.11,15.06,15.09,106500.0,15.07,15.11,15.06,15.09,106500.0
2015-04-27 13:10:00,15.09,15.09,15.05,15.07,61500.0,15.09,15.09,15.05,15.07,61500.0
2015-04-27 13:20:00,15.07,15.07,15.05,15.06,84000.0,15.07,15.07,15.05,15.06,84000.0
2015-04-27 13:30:00,15.07,15.1,15.05,15.09,55500.0,15.07,15.1,15.05,15.09,55500.0
2015-04-27 13:40:00,15.09,15.09,15.07,15.08,102000.0,15.09,15.09,15.07,15.08,102000.0
2015-04-27 13:50:00,15.08,15.08,15.05,15.07,132000.0,15.08,15.08,15.05,15.07,132000.0
2015-04-27 14:00:00,15.07,15.08,15.06,15.07,46500.0,15.07,15.08,15.06,15.07,46500.0
2015-04-27 14:10:00,15.07,15.08,15.06,15.08,78000.0,15.07,15.08,15.06,15.08,78000.0
2015-04-27 14:20:00,15.08,15.08,15.07,15.07,76500.0,15.08,15.08,15.07,15.07,76500.0
2015-04-27 14:30:00,15.07,15.07,15.03,15.03,66000.0,15.07,15.07,15.03,15.03,66000.0
2015-04-27 14:40:00,15.03,15.06,15.03,15.05,124500.0,15.03,15.06,15.03,15.05,124500.0
2015-04-27 14:50:00,15.05,15.07,15.04,15.06,169500.0,15.05,15.07,15.04,15.06,169500.0
2015-04-27 15:00:00,15.06,15.08,15.06,15.07,106500.0,15.06,15.08,15.06,15.07,106500.0
2015-04-27 15:10:00,15.07,15.08,15.03,15.03,112500.0,15.07,15.08,15.03,15.03,112500.0
2015-04-27 15:20:00,15.03,15.05,15.01,15.01,274500.0,15.03,15.05,15.01,15.01,274500.0
2015-04-27 15:30:00,15.01,15.02,15.01,15.01,154500.0,15.01,15.02,15.01,15.01,154500.0
2015-04-27 15:40:00,15.01,15.02,14.99,15.01,261000.0,15.01,15.02,14.99,15.01,261000.0
2015-04-27 15:50:00,15.0,15.01,14.99,15.01,520500.0,15.0,15.01,14.99,15.01,520500.0
2015-04-28 09:30:00,15.01,15.06,14.96,15.04,289500.0,15.01,15.06,14.96,15.04,289500.0
2015-04-28 09:40:00,15.03,15.04,14.98,14.98,192000.0,15.03,15.04,14.98,14.98,192000.0
2015-04-28 09:50:00,15.0,15.07,14.99,15.02,162000.0,15.0,15.07,14.99,15.02,162000.0
2015-04-28 10:00:00,14.99,15.0,14.92,14.94,330000.0,14.99,15.0,14.92,14.94,330000.0
2015-04-28 10:10:00,14.93,14.95,14.9,14.95,355500.0,14.93,14.95,14.9,14.95,355500.0
2015-04-28 10:20:00,14.96,15.02,14.96,15.0,139500.0,14.96,15.02,14.96,15.0,139500.0
2015-04-28 10:30:00,15.0,15.02,15.0,15.02,163500.0,15.0,15.02,15.0,15.02,163500.0
2015-04-28 10:40:00,15.02,15.05,15.02,15.05,141000.0,15.02,15.05,15.02,15.05,141000.0
2015-04-28 10:50:00,15.05,15.07,15.04,15.04,301500.0,15.05,15.07,15.04,15.04,301500.0
2015-04-28 11:00:00,15.05,15.09,15.05,15.08,168000.0,15.05,15.09,15.05,15.08,168000.0
2015-04-28 11:10:00,15.08,15.1,15.05,15.06,204000.0,15.08,15.1,15.05,15.06,204000.0
2015-04-28 11:20:00,15.06,15.07,15.03,15.03,202500.0,15.06,15.07,15.03,15.03,202500.0
2015-04-28 11:30:00,15.03,15.06,15.01,15.05,193500.0,15.03,15.06,15.01,15.05,193500.0
2015-04-28 11:40:00,15.05,15.07,15.04,15.07,253500.0,15.05,15.07,15.04,15.07,253500.0
2015-04-28 11:50:00,15.07,15.08,15.06,15.07,369000.0,15.07,15.08,15.06,15.07,369000.0
2015-04-28 12:00:00,15.07,15.08,15.06,15.07,156000.0,15.07,15.08,15.06,15.07,156000.0
2015-04-28 12:10:00,15.08,15.08,15.04,15.05,81000.0,15.08,15.08,15.04,15.05,81000.0
2015-04-28 12:20:00,15.04,15.06,15.03,15.05,57000.0,15.04,15.06,15.03,15.05,57000.0
2015-04-28 12:30:00,15.05,15.05,15.03,15.03,84000.0,15.05,15.05,15.03,15.03,84000.0
2015-04-28 12:40:00,15.03,15.04,15.02,15.03,67500.0,15.03,15.04,15.02,15.03,67500.0
2015-04-28 12:50:00,15.03,15.05,15.03,15.04,66000.0,15.03,15.05,15.03,15.04,66000.0
2015-04-28 13:00:00,15.04,15.05,15.03,15.04,139500.0,15.04,15.05,15.03,15.04,139500.0
2015-04-28 13:10:00,15.04,15.07,15.04,15.07,309000.0,15.04,15.07,15.04,15.07,309000.0
2015-04-28 13:20:00,15.07,15.08,15.05,15.06,294000.0,15.07,15.08,15.05,15.06,294000.0
2015-04-28 13:30:00,15.06,15.08,15.06,15.08,153000.0,15.06,15.08,15.06,15.08,153000.0
2015-04-28 13:40:00,15.08,15.08,15.07,15.07,213000.0,15.08,15.08,15.07,15.07,213000.0
2015-04-28 13:50:00,15.07,15.08,15.06,15.07,352500.0,15.07,15.08,15.06,15.07,352500.0
2015-04-28 14:00:00,15.07,15.08,15.06,15.07,220500.0,15.07,15.08,15.06,15.07,220500.0
2015-04-28 14:10:00,15.07,15.08,15.06,15.07,247500.0,15.07,15.08,15.06,15.07,247500.0
2015-04-28 14:20:00,15.06,15.08,15.05,15.06,216000.0,15.06,15.08,15.05,15.06,216000.0
2015-04-28 14:30:00,15.06,15.07,15.05,15.06,112500.0,15.06,15.07,15.05,15.06,112500.0
2015-04-28 14:40:00,15.06,15.07,15.06,15.07,312000.0,15.06,15.07,15.06,15.07,312000.0
2015-04-28 14:50:00,15.07,15.08,15.06,15.06,81000.0,15.07,15.08,15.06,15.06,81000.0
2015-04-28 15:00:00,15.06,15.06,15.03,15.03,109500.0,15.06,15.06,15.03,15.03,109500.0
2015-04-28 15:10:00,15.03,15.03,15.01,15.01,171000.0,15.03,15.03,15.01,15.01,171000.0
2015-04-28 15:20:00,15.02,15.03,15.01,15.02,219000.0,15.02,15.03,15.01,15.02,219000.0
2015-04-28 15:30:00,15.03,15.04,15.02,15.02,81000.0,15.03,15.04,15.02,15.02,81000.0
2015-04-28 15:40:00,15.03,15.06,15.02,15.06,457500.0,15.03,15.06,15.02,15.06,457500.0
2015-04-28 15:50:00,15.06,15.09,15.05,15.09,718500.0,15.06,15.09,15.05,15.09,718500.0
2015-04-29 09:30:00,15.03,15.05,14.92,14.99,204000.0,15.03,15.05,14.92,14.99,204000.0
2015-04-29 09:40:00,14.98,15.04,14.94,15.03,520500.0,14.98,15.04,14.94,15.03,520500.0
2015-04-29 09:50:00,15.03,15.04,14.94,14.95,385500.0,15.03,15.04,14.94,14.95,385500.0
2015-04-29 10:00:00,14.95,14.96,14.92,14.96,120000.0,14.95,14.96,14.92,14.96,120000.0
2015-04-29 10:10:00,14.95,14.95,14.92,14.94,108000.0,14.95,14.95,14.92,14.94,108000.0
2015-04-29 10:20:00,14.95,14.97,14.93,14.94,69000.0,14.95,14.97,14.93,14.94,69000.0
2015-04-29 10:30:00,14.94,14.95,14.93,14.94,97500.0,14.94,14.95,14.93,14.94,97500.0
2015-04-29 10:40:00,14.94,14.96,14.91,14.92,154500.0,14.94,14.96,14.91,14.92,154500.0
2015-04-29 10:50:00,14.91,14.92,14.89,14.9,103500.0,14.91,14.92,14.89,14.9,103500.0
2015-04-29 11:00:00,14.9,14.94,14.9,14.91,196500.0,14.9,14.94,14.9,14.91,196500.0
2015-04-29 11:10:00,14.92,14.92,14.87,14.87,103500.0,14.92,14.92,14.87,14.87,103500.0
2015-04-29 11:20:00,14.88,14.88,14.83,14.83,109500.0,14.88,14.88,14.83,14.83,109500.0
2015-04-29 11:30:00,14.82,14.83,14.79,14.81,106500.0,14.82,14.83,14.79,14.81,106500.0
2015-04-29 11:40:00,14.81,14.83,14.81,14.81,153000.0,14.81,14.83,14.81,14.81,153000.0
2015-04-29 11:50:00,14.81,14.83,14.81,14.82,114000.0,14.81,14.83,14.81,14.82,114000.0
2015-04-29 12:00:00,14.82,14.83,14.77,14.78,97500.0,14.82,14.83,14.77,14.78,97500.0
2015-04-29 12:10:00,14.78,14.78,14.74,14.76,205500.0,14.78,14.78,14.74,14.76,205500.0
2015-04-29 12:20:00,14.76,14.78,14.75,14.78,75000.0,14.76,14.78,14.75,14.78,75000.0
2015-04-29 12:30:00,14.78,14.78,14.74,14.74,103500.0,14.78,14.78,14.74,14.74,103500.0
2015-04-29 12:40:00,14.74,14.76,14.74,14.75,51000.0,14.74,14.76,14.74,14.75,51000.0
2015-04-29 12:50:00,14.76,14.76,14.74,14.76,58500.0,14.76,14.76,14.74,14.76,58500.0
2015-04-29 13:00:00,14.76,14.76,14.73,14.75,82500.0,14.76,14.76,14.73,14.75,82500.0
2015-04-29 13:10:00,14.74,14.76,14.73,14.76,321000.0,14.74,14.76,14.73,14.76,321000.0
2015-04-29 13:20:00,14.75,14.76,14.73,14.74,222000.0,14.75,14.76,14.73,14.74,222000.0
2015-04-29 13:30:00,14.74,14.75,14.73,14.74,334500.0,14.74,14.75,14.73,14.74,334500.0
2015-04-29 13:40:00,14.73,14.75,14.72,14.75,562500.0,14.73,14.75,14.72,14.75,562500.0
2015-04-29 13:50:00,14.75,14.75,14.72,14.74,160500.0,14.75,14.75,14.72,14.74,160500.0
2015-04-29 14:00:00,14.74,14.79,14.72,14.73,271500.0,14.74,14.79,14.72,14.73,271500.0
2015-04-29 14:10:00,14.74,14.76,14.7,14.76,246000.0,14.74,14.76,14.7,14.76,246000.0
2015-04-29 14:20:00,14.76,14.78,14.75,14.78,97500.0,14.76,14.78,14.75,14.78,97500.0
2015-04-29 14:30:00,14.78,14.81,14.76,14.8,276000.0,14.78,14.81,14.76,14.8,276000.0
2015-04-29 14:40:00,14.8,14.81,14.77,14.77,141000.0,14.8,14.81,14.77,14.77,141000.0
2015-04-29 14:50:00,14.77,14.78,14.74,14.75,148500.0,14.77,14.78,14.74,14.75,148500.0
2015-04-29 15:00:00,14.76,14.78,14.73,14.74,138000.0,14.76,14.78,14.73,14.74,138000.0
2015-04-29 15:10:00,14.74,14.75,14.72,14.74,282000.0,14.74,14.75,14.72,14.74,282000.0
2015-04-29 15:20:00,14.73,14.75,14.73,14.75,126000.0,14.73,14.75,14.73,14.75,126000.0
2015-04-29 15:30:00,14.74,14.8,14.74,14.79,243000.0,14.74,14.8,14.74,14.79,243000.0
2015-04-29 15:40:00,14.79,14.79,14.73,14.73,192000.0,14.79,14.79,14.73,14.73,192000.0
2015-04-29 15:50:00,14.73,14.74,14.72,14.73,444000.0,14.73,14.74,14.72,14.73,444000.0
2015-04-30 09:30:00,14.72,14.86,14.71,14.78,307500.0,14.72,14.86,14.71,14.78,307500.0
2015-04-30 09:40:00,14.79,14.81,14.75,14.78,151500.0,14.79,14.81,14.75,14.78,151500.0
2015-04-30 09:50:00,14.74,14.74,14.67,14.68,582000.0,14.74,14.74,14.67,14.68,582000.0
2015-04-30 10:00:00,14.67,14.7,14.64,14.67,189000.0,14.67,14.7,14.64,14.67,189000.0
2015-04-30 10:10:00,14.68,14.72,14.65,14.68,135000.0,14.68,14.72,14.65,14.68,135000.0
2015-04-30 10:20:00,14.68,14.7,14.67,14.7,69000.0,14.68,14.7,14.67,14.7,69000.0
2015-04-30 10:30:00,14.7,14.72,14.68,14.71,55500.0,14.7,14.72,14.68,14.71,55500.0
2015-04-30 10:40:00,14.69,14.72,14.67,14.72,69000.0,14.69,14.72,14.67,14.72,69000.0
2015-04-30 10:50:00,14.71,14.72,14.68,14.71,91500.0,14.71,14.72,14.68,14.71,91500.0
2015-04-30 11:00:00,14.7,14.77,14.7,14.77,226500.0,14.7,14.77,14.7,14.77,226500.0
2015-04-30 11:10:00,14.77,14.79,14.77,14.79,138000.0,14.77,14.79,14.77,14.79,138000.0
2015-04-30 11:20:00,14.79,14.79,14.73,14.75,78000.0,14.79,14.79,14.73,14.75,78000.0
2015-04-30 11:30:00,14.75,14.76,14.69,14.69,141000.0,14.75,14.76,14.69,14.69,141000.0
2015-04-30 11:40:00,14.7,14.7,14.68,14.69,67500.0,14.7,14.7,14.68,14.69,67500.0
2015-04-30 11:50:00,14.69,14.7,14.67,14.68,97500.0,14.69,14.7,14.67,14.68,97500.0
2015-04-30 12:00:00,14.67,14.68,14.63,14.63,109500.0,14.67,14.68,14.63,14.63,109500.0
2015-04-30 12:10:00,14.64,14.66,14.64,14.66,48000.0,14.64,14.66,14.64,14.66,48000.0
2015-04-30 12:20:00,14.66,14.67,14.64,14.64,55500.0,14.66,14.67,14.64,14.64,55500.0
2015-04-30 12:30:00,14.64,14.66,14.64,14.65,69000.0,14.64,14.66,14.64,14.65,69000.0
2015-04-30 12:40:00,14.65,14.65,14.62,14.64,90000.0,14.65,14.65,14.62,14.64,90000.0
2015-04-30 12:50:00,14.65,14.66,14.63,14.65,60000.0,14.65,14.66,14.63,14.65,60000.0
2015-04-30 13:00:00,14.67,14.69,14.66,14.68,69000.0,14.67,14.69,14.66,14.68,69000.0
2015-04-30 13:10:00,14.67,14.68,14.65,14.67,165000.0,14.67,14.68,14.65,14.67,165000.0
2015-04-30 13:20:00,14.67,14.67,14.63,14.65,154500.0,14.67,14.67,14.63,14.65,154500.0
2015-04-30 13:30:00,14.64,14.65,14.64,14.64,45000.0,14.64,14.65,14.64,14.64,45000.0
2015-04-30 13:40:00,14.64,14.65,14.63,14.63,52500.0,14.64,14.65,14.63,14.63,52500.0
2015-04-30 13:50:00,14.63,14.64,14.62,14.63,214500.0,14.63,14.64,14.62,14.63,214500.0
2015-04-30 14:00:00,14.63,14.63,14.61,14.63,139500.0,14.63,14.63,14.61,14.63,139500.0
2015-04-30 14:10:00,14.63,14.64,14.62,14.62,153000.0,14.63,14.64,14.62,14.62,153000.0
2015-04-30 14:20:00,14.62,14.63,14.59,14.6,66000.0,14.62,14.63,14.59,14.6,66000.0
2015-04-30 14:30:00,14.59,14.6,14.57,14.59,214500.0,14.59,14.6,14.57,14.59,214500.0
2015-04-30 14:40:00,14.59,14.59,14.53,14.55,157500.0,14.59,14.59,14.53,14.55,157500.0
2015-04-30 14:50:00,14.54,14.56,14.52,14.52,94500.0,14.54,14.56,14.52,14.52,94500.0
2015-04-30 15:00:00,14.53,14.53,14.48,14.48,120000.0,14.53,14.53,14.48,14.48,120000.0
2015-04-30 15:10:00,14.47,14.52,14.46,14.5,300000.0,14.47,14.52,14.46,14.5,300000.0
2015-04-30 15:20:00,14.5,14.51,14.45,14.46,204000.0,14.5,14.51,14.45,14.46,204000.0
2015-04-30 15:30:00,14.46,14.51,14.45,14.5,310500.0,14.46,14.51,14.45,14.5,310500.0
2015-04-30 15:40:00,14.5,14.51,14.48,14.49,247500.0,14.5,14.51,14.48,14.49,247500.0
2015-04-30 15:50:00,14.49,14.52,14.48,14.52,744000.0,14.49,14.52,14.48,14.52,744000.0
2015-05-01 09:30:00,14.6,14.7,14.55,14.62,280500.0,14.6,14.7,14.55,14.62,280500.0
2015-05-01 09:40:00,14.62,14.72,14.61,14.67,408000.0,14.62,14.72,14.61,14.67,408000.0
2015-05-01 09:50:00,14.65,14.69,14.63,14.67,217500.0,14.65,14.69,14.63,14.67,217500.0
2015-05-01 10:00:00,14.6,14.67,14.6,14.65,174000.0,14.6,14.67,14.6,14.65,174000.0
2015-05-01 10:10:00,14.65,14.71,14.65,14.7,169500.0,14.65,14.71,14.65,14.7,169500.0
2015-05-01 10:20:00,14.69,14.7,14.66,14.67,198000.0,14.69,14.7,14.66,14.67,198000.0
2015-05-01 10:30:00,14.67,14.68,14.61,14.64,411000.0,14.67,14.68,14.61,14.64,411000.0
2015-05-01 10:40:00,14.64,14.67,14.61,14.67,174000.0,14.64,14.67,14.61,14.67,174000.0
2015-05-01 10:50:00,14.67,14.72,14.67,14.7,186000.0,14.67,14.72,14.67,14.7,186000.0
2015-05-01 11:00:00,14.69,14.72,14.69,14.69,115500.0,14.69,14.72,14.69,14.69,115500.0
2015-05-01 11:10:00,14.68,14.72,14.68,14.69,109500.0,14.68,14.72,14.68,14.69,109500.0
2015-05-01 11:20:00,14.7,14.73,14.69,14.72,102000.0,14.7,14.73,14.69,14.72,102000.0
2015-05-01 11:30:00,14.71,14.73,14.69,14.72,234000.0,14.71,14.73,14.69,14.72,234000.0
2015-05-01 11:40:00,14.72,14.73,14.66,14.66,123000.0,14.72,14.73,14.66,14.66,123000.0
2015-05-01 11:50:00,14.66,14.72,14.65,14.71,121500.0,14.66,14.72,14.65,14.71,121500.0
2015-05-01 12:00:00,14.71,14.72,14.68,14.69,85500.0,14.71,14.72,14.68,14.69,85500.0
2015-05-01 12:10:00,14.69,14.74,14.69,14.73,70500.0,14.69,14.74,14.69,14.73,70500.0
2015-05-01 12:20:00,14.73,14.74,14.71,14.73,189000.0,14.73,14.74,14.71,14.73,189000.0
2015-05-01 12:30:00,14.73,14.75,14.72,14.75,261000.0,14.73,14.75,14.72,14.75,261000.0
2015-05-01 12:40:00,14.74,14.74,14.72,14.73,34500.0,14.74,14.74,14.72,14.73,34500.0
2015-05-01 12:50:00,14.73,14.75,14.72,14.73,121500.0,14.73,14.75,14.72,14.73,121500.0
2015-05-01 13:00:00,14.73,14.73,14.7,14.7,87000.0,14.73,14.73,14.7,14.7,87000.0
2015-05-01 13:10:00,14.7,14.76,14.69,14.76,379500.0,14.7,14.76,14.69,14.76,379500.0
2015-05-01 13:20:00,14.75,14.75,14.73,14.74,79500.0,14.75,14.75,14.73,14.74,79500.0
2015-05-01 13:30:00,14.73,14.77,14.73,14.76,82500.0,14.73,14.77,14.73,14.76,82500.0
2015-05-01 13:40:00,14.75,14.76,14.73,14.75,183000.0,14.75,14.76,14.73,14.75,183000.0
2015-05-01 13:50:00,14.76,14.8,14.75,14.77,162000.0,14.76,14.8,14.75,14.77,162000.0
2015-05-01 14:00:00,14.77,14.81,14.77,14.8,154500.0,14.77,14.81,14.77,14.8,154500.0
2015-05-01 14:10:00,14.8,14.8,14.78,14.8,85500.0,14.8,14.8,14.78,14.8,85500.0
2015-05-01 14:20:00,14.8,14.83,14.8,14.83,102000.0,14.8,14.83,14.8,14.83,102000.0
2015-05-01 14:30:00,14.83,14.83,14.8,14.83,112500.0,14.83,14.83,14.8,14.83,112500.0
2015-05-01 14:40:00,14.83,14.83,14.81,14.82,312000.0,14.83,14.83,14.81,14.82,312000.0
2015-05-01 14:50:00,14.82,14.82,14.79,14.8,49500.0,14.82,14.82,14.79,14.8,49500.0
2015-05-01 15:00:00,14.8,14.81,14.79,14.8,124500.0,14.8,14.81,14.79,14.8,124500.0
2015-05-01 15:10:00,14.79,14.81,14.79,14.8,96000.0,14.79,14.81,14.79,14.8,96000.0
2015-05-01 15:20:00,14.8,14.81,14.76,14.76,99000.0,14.8,14.81,14.76,14.76,99000.0
2015-05-01 15:30:00,14.76,14.78,14.76,14.76,309000.0,14.76,14.78,14.76,14.76,309000.0
2015-05-01 15:40:00,14.77,14.78,14.76,14.77,264000.0,14.77,14.78,14.76,14.77,264000.0
2015-05-01 15:50:00,14.78,14.82,14.77,14.82,909000.0,14.78,14.82,14.77,14.82,909000.0
2015-05-04 09:30:00,14.79,14.82,14.71,14.82,283500.0,14.79,14.82,14.71,14.82,283500.0
2015-05-04 09:40:00,14.82,14.88,14.81,14.85,238500.0,14.82,14.88,14.81,14.85,238500.0
2015-05-04 09:50:00,14.86,14.89,14.81,14.84,123000.0,14.86,14.89,14.81,14.84,123000.0
2015-05-04 10:00:00,14.86,14.86,14.81,14.85,115500.0,14.86,14.86,14.81,14.85,115500.0
2015-05-04 10:10:00,14.85,14.85,14.82,14.85,106500.0,14.85,14.85,14.82,14.85,106500.0
2015-05-04 10:20:00,14.86,14.89,14.84,14.87,48000.0,14.86,14.89,14.84,14.87,48000.0
2015-05-04 10:30:00,14.88,14.88,14.81,14.81,108000.0,14.88,14.88,14.81,14.81,108000.0
2015-05-04 10:40:00,14.82,14.85,14.81,14.84,70500.0,14.82,14.85,14.81,14.84,70500.0
2015-05-04 10:50:00,14.84,14.84,14.81,14.82,76500.0,14.84,14.84,14.81,14.82,76500.0
2015-05-04 11:00:00,14.81,14.83,14.81,14.81,94500.0,14.81,14.83,14.81,14.81,94500.0
2015-05-04 11:10:00,14.81,14.81,14.77,14.77,72000.0,14.81,14.81,14.77,14.77,72000.0
2015-05-04 11:20:00,14.77,14.8,14.77,14.79,133500.0,14.77,14.8,14.77,14.79,133500.0
2015-05-04 11:30:00,14.79,14.79,14.77,14.78,114000.0,14.79,14.79,14.77,14.78,114000.0
2015-05-04 11:40:00,14.79,14.79,14.78,14.78,49500.0,14.79,14.79,14.78,14.78,49500.0
2015-05-04 11:50:00,14.79,14.82,14.78,14.81,97500.0,14.79,14.82,14.78,14.81,97500.0
2015-05-04 12:00:00,14.81,14.83,14.8,14.83,30000.0,14.81,14.83,14.8,14.83,30000.0
2015-05-04 12:10:00,14.83,14.83,14.81,14.81,48000.0,14.83,14.83,14.81,14.81,48000.0
2015-05-04 12:20:00,14.81,14.82,14.8,14.82,40500.0,14.81,14.82,14.8,14.82,40500.0
2015-05-04 12:30:00,14.82,14.82,14.8,14.82,76500.0,14.82,14.82,14.8,14.82,76500.0
2015-05-04 12:40:00,14.82,14.82,14.81,14.81,28500.0,14.82,14.82,14.81,14.81,28500.0
2015-05-04 12:50:00,14.81,14.83,14.81,14.82,60000.0,14.81,14.83,14.81,14.82,60000.0
2015-05-04 13:00:00,14.82,14.83,14.79,14.79,94500.0,14.82,14.83,14.79,14.79,94500.0
2015-05-04 13:10:00,14.8,14.83,14.79,14.83,154500.0,14.8,14.83,14.79,14.83,154500.0
2015-05-04 13:20:00,14.83,14.86,14.81,14.86,151500.0,14.83,14.86,14.81,14.86,151500.0
2015-05-04 13:30:00,14.86,14.86,14.85,14.86,57000.0,14.86,14.86,14.85,14.86,57000.0
2015-05-04 13:40:00,14.86,14.87,14.85,14.85,39000.0,14.86,14.87,14.85,14.85,39000.0
2015-05-04 13:50:00,14.85,14.87,14.85,14.86,102000.0,14.85,14.87,14.85,14.86,102000.0
2015-05-04 14:00:00,14.87,14.88,14.84,14.84,66000.0,14.87,14.88,14.84,14.84,66000.0
2015-05-04 14:10:00,14.85,14.88,14.85,14.88,60000.0,14.85,14.88,14.85,14.88,60000.0
2015-05-04 14:20:00,14.87,14.88,14.86,14.88,72000.0,14.87,14.88,14.86,14.88,72000.0
2015-05-04 14:30:00,14.89,14.89,14.88,14.88,37500.0,14.89,14.89,14.88,14.88,37500.0
2015-05-04 14:40:00,14.89,14.89,14.85,14.86,70500.0,14.89,14.89,14.85,14.86,70500.0
2015-05-04 14:50:00,14.86,14.87,14.85,14.86,99000.0,14.86,14.87,14.85,14.86,99000.0
2015-05-04 15:00:00,14.86,14.88,14.85,14.88,72000.0,14.86,14.88,14.85,14.88,72000.0
2015-05-04 15:10:00,14.87,14.9,14.87,14.89,225000.0,14.87,14.9,14.87,14.89,225000.0
2015-05-04 15:20:00,14.88,14.9,14.88,14.88,168000.0,14.88,14.9,14.88,14.88,168000.0
2015-05-04 15:30:00,14.89,14.9,14.87,14.87,312000.0,14.89,14.9,14.87,14.87,312000.0
2015-05-04 15:40:00,14.87,14.87,14.85,14.87,127500.0,14.87,14.87,14.85,14.87,127500.0
2015-05-04 15:50:00,14.87,14.87,14.85,14.86,235500.0,14.87,14.87,14.85,14.86,235500.0
2015-05-05 09:30:00,14.79,14.87,14.76,14.76,249000.0,14.79,14.87,14.76,14.76,249000.0
2015-05-05 09:40:00,14.76,14.79,14.72,14.73,418500.0,14.76,14.79,14.72,14.73,418500.0
2015-05-05 09:50:00,14.72,14.75,14.68,14.69,705000.0,14.72,14.75,14.68,14.69,705000.0
2015-05-05 10:00:00,14.68,14.69,14.64,14.69,199500.0,14.68,14.69,14.64,14.69,199500.0
2015-05-05 10:10:00,14.68,14.75,14.65,14.67,273000.0,14.68,14.75,14.65,14.67,273000.0
2015-05-05 10:20:00,14.67,14.74,14.66,14.71,123000.0,14.67,14.74,14.66,14.71,123000.0
2015-05-05 10:30:00,14.71,14.74,14.69,14.72,123000.0,14.71,14.74,14.69,14.72,123000.0
2015-05-05 10:40:00,14.72,14.73,14.7,14.72,66000.0,14.72,14.73,14.7,14.72,66000.0
2015-05-05 10:50:00,14.72,14.72,14.67,14.67,115500.0,14.72,14.72,14.67,14.67,115500.0
2015-05-05 11:00:00,14.67,14.67,14.6,14.63,81000.0,14.67,14.67,14.6,14.63,81000.0
2015-05-05 11:10:00,14.63,14.65,14.61,14.65,45000.0,14.63,14.65,14.61,14.65,45000.0
2015-05-05 11:20:00,14.65,14.65,14.59,14.61,139500.0,14.65,14.65,14.59,14.61,139500.0
2015-05-05 11:30:00,14.62,14.62,14.59,14.6,84000.0,14.62,14.62,14.59,14.6,84000.0
2015-05-05 11:40:00,14.6,14.61,14.58,14.6,46500.0,14.6,14.61,14.58,14.6,46500.0
2015-05-05 11:50:00,14.61,14.63,14.6,14.63,61500.0,14.61,14.63,14.6,14.63,61500.0
2015-05-05 12:00:00,14.63,14.64,14.62,14.62,72000.0,14.63,14.64,14.62,14.62,72000.0
2015-05-05 12:10:00,14.63,14.66,14.63,14.66,36000.0,14.63,14.66,14.63,14.66,36000.0
2015-05-05 12:20:00,14.65,14.67,14.64,14.67,144000.0,14.65,14.67,14.64,14.67,144000.0
2015-05-05 12:30:00,14.66,14.66,14.64,14.66,96000.0,14.66,14.66,14.64,14.66,96000.0
2015-05-05 12:40:00,14.66,14.68,14.65,14.68,79500.0,14.66,14.68,14.65,14.68,79500.0
2015-05-05 12:50:00,14.68,14.7,14.67,14.68,78000.0,14.68,14.7,14.67,14.68,78000.0
2015-05-05 13:00:00,14.68,14.68,14.65,14.65,30000.0,14.68,14.68,14.65,14.65,30000.0
2015-05-05 13:10:00,14.65,14.65,14.63,14.63,37500.0,14.65,14.65,14.63,14.63,37500.0
2015-05-05 13:20:00,14.63,14.66,14.63,14.66,99000.0,14.63,14.66,14.63,14.66,99000.0
2015-05-05 13:30:00,14.65,14.65,14.63,14.64,46500.0,14.65,14.65,14.63,14.64,46500.0
2015-05-05 13:40:00,14.64,14.64,14.62,14.64,139500.0,14.64,14.64,14.62,14.64,139500.0
2015-05-05 13:50:00,14.65,14.66,14.64,14.66,159000.0,14.65,14.66,14.64,14.66,159000.0
2015-05-05 14:00:00,14.65,14.67,14.64,14.67,78000.0,14.65,14.67,14.64,14.67,78000.0
2015-05-05 14:10:00,14.67,14.68,14.65,14.67,96000.0,14.67,14.68,14.65,14.67,96000.0
2015-05-05 14:20:00,14.68,14.69,14.66,14.67,90000.0,14.68,14.69,14.66,14.67,90000.0
2015-05-05 14:30:00,14.67,14.7,14.66,14.7,112500.0,14.67,14.7,14.66,14.7,112500.0
2015-05-05 14:40:00,14.69,14.69,14.65,14.67,235500.0,14.69,14.69,14.65,14.67,235500.0
2015-05-05 14:50:00,14.67,14.68,14.65,14.67,97500.0,14.67,14.68,14.65,14.67,97500.0
2015-05-05 15:00:00,14.67,14.68,14.65,14.67,256500.0,14.67,14.68,14.65,14.67,256500.0
2015-05-05 15:10:00,14.67,14.69,14.67,14.68,130500.0,14.67,14.69,14.67,14.68,130500.0
2015-05-05 15:20:00,14.68,14.7,14.67,14.69,264000.0,14.68,14.7,14.67,14.69,264000.0
2015-05-05 15:30:00,14.69,14.7,14.68,14.69,196500.0,14.69,14.7,14.68,14.69,196500.0
2015-05-05 15:40:00,14.69,14.69,14.65,14.65,250500.0,14.69,14.69,14.65,14.65,250500.0
2015-05-05 15:50:00,14.65,14.66,14.63,14.63,684000.0,14.65,14.66,14.63,14.63,684000.0
2015-05-06 09:30:00,14.68,14.71,14.57,14.57,192000.0,14.68,14.71,14.57,14.57,192000.0
2015-05-06 09:40:00,14.57,14.59,14.5,14.52,208500.0,14.57,14.59,14.5,14.52,208500.0
2015-05-06 09:50:00,14.52,14.55,14.47,14.48,574500.0,14.52,14.55,14.47,14.48,574500.0
2015-05-06 10:00:00,14.48,14.5,14.43,14.44,192000.0,14.48,14.5,14.43,14.44,192000.0
2015-05-06 10:10:00,14.44,14.48,14.43,14.46,219000.0,14.44,14.48,14.43,14.46,219000.0
2015-05-06 10:20:00,14.48,14.56,14.48,14.55,178500.0,14.48,14.56,14.48,14.55,178500.0
2015-05-06 10:30:00,14.54,14.54,14.49,14.5,688500.0,14.54,14.54,14.49,14.5,688500.0
2015-05-06 10:40:00,14.5,14.54,14.49,14.52,294000.0,14.5,14.54,14.49,14.52,294000.0
2015-05-06 10:50:00,14.52,14.53,14.52,14.53,72000.0,14.52,14.53,14.52,14.53,72000.0
2015-05-06 11:00:00,14.53,14.57,14.52,14.53,60000.0,14.53,14.57,14.52,14.53,60000.0
2015-05-06 11:10:00,14.52,14.52,14.48,14.49,187500.0,14.52,14.52,14.48,14.49,187500.0
2015-05-06 11:20:00,14.49,14.52,14.47,14.52,124500.0,14.49,14.52,14.47,14.52,124500.0
2015-05-06 11:30:00,14.51,14.51,14.46,14.47,253500.0,14.51,14.51,14.46,14.47,253500.0
2015-05-06 11:40:00,14.47,14.51,14.47,14.51,121500.0,14.47,14.51,14.47,14.51,121500.0
2015-05-06 11:50:00,14.5,14.53,14.49,14.51,159000.0,14.5,14.53,14.49,14.51,159000.0
2015-05-06 12:00:00,14.52,14.52,14.48,14.49,48000.0,14.52,14.52,14.48,14.49,48000.0
2015-05-06 12:10:00,14.49,14.5,14.47,14.5,76500.0,14.49,14.5,14.47,14.5,76500.0
2015-05-06 12:20:00,14.49,14.52,14.49,14.51,82500.0,14.49,14.52,14.49,14.51,82500.0
2015-05-06 12:30:00,14.51,14.52,14.5,14.52,63000.0,14.51,14.52,14.5,14.52,63000.0
2015-05-06 12:40:00,14.52,14.53,14.5,14.53,132000.0,14.52,14.53,14.5,14.53,132000.0
2015-05-06 12:50:00,14.53,14.53,14.5,14.51,85500.0,14.53,14.53,14.5,14.51,85500.0
2015-05-06 13:00:00,14.51,14.51,14.48,14.5,165000.0,14.51,14.51,14.48,14.5,165000.0
2015-05-06 13:10:00,14.5,14.53,14.49,14.53,81000.0,14.5,14.53,14.49,14.53,81000.0
2015-05-06 13:20:00,14.52,14.54,14.51,14.52,130500.0,14.52,14.54,14.51,14.52,130500.0
2015-05-06 13:30:00,14.52,14.53,14.5,14.51,132000.0,14.52,14.53,14.5,14.51,132000.0
2015-05-06 13:40:00,14.51,14.52,14.48,14.48,174000.0,14.51,14.52,14.48,14.48,174000.0
2015-05-06 13:50:00,14.48,14.52,14.48,14.52,165000.0,14.48,14.52,14.48,14.52,165000.0
2015-05-06 14:00:00,14.52,14.53,14.51,14.53,127500.0,14.52,14.53,14.51,14.53,127500.0
2015-05-06 14:10:00,14.52,14.52,14.5,14.52,120000.0,14.52,14.52,14.5,14.52,120000.0
2015-05-06 14:20:00,14.53,14.53,14.46,14.49,157500.0,14.53,14.53,14.46,14.49,157500.0
2015-05-06 14:30:00,14.48,14.48,14.45,14.46,87000.0,14.48,14.48,14.45,14.46,87000.0
2015-05-06 14:40:00,14.46,14.48,14.43,14.47,138000.0,14.46,14.48,14.43,14.47,138000.0
2015-05-06 14:50:00,14.47,14.49,14.47,14.48,64500.0,14.47,14.49,14.47,14.48,64500.0
2015-05-06 15:00:00,14.47,14.5,14.47,14.49,181500.0,14.47,14.5,14.47,14.49,181500.0
2015-05-06 15:10:00,14.5,14.5,14.45,14.46,172500.0,14.5,14.5,14.45,14.46,172500.0
2015-05-06 15:20:00,14.46,14.5,14.45,14.5,241500.0,14.46,14.5,14.45,14.5,241500.0
2015-05-06 15:30:00,14.5,14.52,14.49,14.51,307500.0,14.5,14.52,14.49,14.51,307500.0
2015-05-06 15:40:00,14.51,14.52,14.48,14.48,238500.0,14.51,14.52,14.48,14.48,238500.0
2015-05-06 15:50:00,14.48,14.49,14.47,14.49,808500.0,14.48,14.49,14.47,14.49,808500.0
2015-05-07 09:30:00,14.53,14.61,14.52,14.59,261000.0,14.53,14.61,14.52,14.59,261000.0
2015-05-07 09:40:00,14.63,14.71,14.59,14.62,244500.0,14.63,14.71,14.59,14.62,244500.0
2015-05-07 09:50:00,14.62,14.62,14.53,14.56,171000.0,14.62,14.62,14.53,14.56,171000.0
2015-05-07 10:00:00,14.56,14.63,14.53,14.6,640500.0,14.56,14.63,14.53,14.6,640500.0
2015-05-07 10:10:00,14.6,14.61,14.57,14.59,292500.0,14.6,14.61,14.57,14.59,292500.0
2015-05-07 10:20:00,14.6,14.61,14.57,14.6,277500.0,14.6,14.61,14.57,14.6,277500.0
2015-05-07 10:30:00,14.59,14.61,14.56,14.6,117000.0,14.59,14.61,14.56,14.6,117000.0
2015-05-07 10:40:00,14.6,14.61,14.58,14.58,172500.0,14.6,14.61,14.58,14.58,172500.0
2015-05-07 10:50:00,14.58,14.62,14.57,14.58,166500.0,14.58,14.62,14.57,14.58,166500.0
2015-05-07 11:00:00,14.58,14.6,14.57,14.59,156000.0,14.58,14.6,14.57,14.59,156000.0
2015-05-07 11:10:00,14.58,14.61,14.58,14.59,159000.0,14.58,14.61,14.58,14.59,159000.0
2015-05-07 11:20:00,14.59,14.62,14.57,14.6,243000.0,14.59,14.62,14.57,14.6,243000.0
2015-05-07 11:30:00,14.62,14.65,14.62,14.63,64500.0,14.62,14.65,14.62,14.63,64500.0
2015-05-07 11:40:00,14.64,14.67,14.64,14.66,63000.0,14.64,14.67,14.64,14.66,63000.0
2015-05-07 11:50:00,14.66,14.66,14.65,14.66,28500.0,14.66,14.66,14.65,14.66,28500.0
2015-05-07 12:00:00,14.66,14.67,14.66,14.67,45000.0,14.66,14.67,14.66,14.67,45000.0
2015-05-07 12:10:00,14.66,14.69,14.66,14.69,63000.0,14.66,14.69,14.66,14.69,63000.0
2015-05-07 12:20:00,14.68,14.69,14.66,14.67,51000.0,14.68,14.69,14.66,14.67,51000.0
2015-05-07 12:30:00,14.67,14.67,14.65,14.66,31500.0,14.67,14.67,14.65,14.66,31500.0
2015-05-07 12:40:00,14.67,14.68,14.63,14.63,118500.0,14.67,14.68,14.63,14.63,118500.0
2015-05-07 12:50:00,14.64,14.65,14.63,14.64,244500.0,14.64,14.65,14.63,14.64,244500.0
2015-05-07 13:00:00,14.63,14.64,14.63,14.63,51000.0,14.63,14.64,14.63,14.63,51000.0
2015-05-07 13:10:00,14.63,14.66,14.63,14.64,67500.0,14.63,14.66,14.63,14.64,67500.0
2015-05-07 13:20:00,14.64,14.66,14.64,14.65,138000.0,14.64,14.66,14.64,14.65,138000.0
2015-05-07 13:30:00,14.65,14.69,14.65,14.69,70500.0,14.65,14.69,14.65,14.69,70500.0
2015-05-07 13:40:00,14.69,14.69,14.67,14.68,79500.0,14.69,14.69,14.67,14.68,79500.0
2015-05-07 13:50:00,14.68,14.68,14.66,14.66,63000.0,14.68,14.68,14.66,14.66,63000.0
2015-05-07 14:00:00,14.67,14.68,14.66,14.67,67500.0,14.67,14.68,14.66,14.67,67500.0
2015-05-07 14:10:00,14.68,14.68,14.66,14.66,78000.0,14.68,14.68,14.66,14.66,78000.0
2015-05-07 14:20:00,14.66,14.67,14.65,14.66,60000.0,14.66,14.67,14.65,14.66,60000.0
2015-05-07 14:30:00,14.66,14.66,14.64,14.64,75000.0,14.66,14.66,14.64,14.64,75000.0
2015-05-07 14:40:00,14.64,14.65,14.63,14.64,156000.0,14.64,14.65,14.63,14.64,156000.0
2015-05-07 14:50:00,14.65,14.67,14.64,14.66,210000.0,14.65,14.67,14.64,14.66,210000.0
2015-05-07 15:00:00,14.66,14.68,14.66,14.68,124500.0,14.66,14.68,14.66,14.68,124500.0
2015-05-07 15:10:00,14.68,14.68,14.64,14.65,409500.0,14.68,14.68,14.64,14.65,409500.0
2015-05-07 15:20:00,14.65,14.65,14.62,14.63,145500.0,14.65,14.65,14.62,14.63,145500.0
2015-05-07 15:30:00,14.63,14.65,14.63,14.64,124500.0,14.63,14.65,14.63,14.64,124500.0
2015-05-07 15:40:00,14.64,14.65,14.59,14.63,270000.0,14.64,14.65,14.59,14.63,270000.0
2015-05-07 15:50:00,14.63,14.64,14.63,14.63,237000.0,14.63,14.64,14.63,14.63,237000.0
2015-05-08 09:30:00,14.74,14.85,14.73,14.83,201000.0,14.74,14.85,14.73,14.83,201000.0
2015-05-08 09:40:00,14.83,14.92,14.83,14.89,288000.0,14.83,14.92,14.83,14.89,288000.0
2015-05-08 09:50:00,14.91,14.91,14.84,14.88,94500.0,14.91,14.91,14.84,14.88,94500.0
2015-05-08 10:00:00,14.87,14.9,14.87,14.87,117000.0,14.87,14.9,14.87,14.87,117000.0
2015-05-08 10:10:00,14.87,14.87,14.82,14.83,153000.0,14.87,14.87,14.82,14.83,153000.0
2015-05-08 10:20:00,14.84,14.84,14.8,14.83,157500.0,14.84,14.84,14.8,14.83,157500.0
2015-05-08 10:30:00,14.84,14.84,14.79,14.8,102000.0,14.84,14.84,14.79,14.8,102000.0
2015-05-08 10:40:00,14.81,14.81,14.78,14.79,214500.0,14.81,14.81,14.78,14.79,214500.0
2015-05-08 10:50:00,14.8,14.83,14.79,14.83,216000.0,14.8,14.83,14.79,14.83,216000.0
2015-05-08 11:00:00,14.82,14.85,14.82,14.82,177000.0,14.82,14.85,14.82,14.82,177000.0
2015-05-08 11:10:00,14.82,14.84,14.82,14.83,154500.0,14.82,14.84,14.82,14.83,154500.0
2015-05-08 11:20:00,14.83,14.83,14.8,14.81,99000.0,14.83,14.83,14.8,14.81,99000.0
2015-05-08 11:30:00,14.81,14.84,14.79,14.8,165000.0,14.81,14.84,14.79,14.8,165000.0
2015-05-08 11:40:00,14.8,14.81,14.79,14.79,136500.0,14.8,14.81,14.79,14.79,136500.0
2015-05-08 11:50:00,14.79,14.81,14.78,14.8,147000.0,14.79,14.81,14.78,14.8,147000.0
2015-05-08 12:00:00,14.8,14.8,14.78,14.78,139500.0,14.8,14.8,14.78,14.78,139500.0
2015-05-08 12:10:00,14.78,14.78,14.76,14.77,108000.0,14.78,14.78,14.76,14.77,108000.0
2015-05-08 12:20:00,14.77,14.78,14.76,14.76,61500.0,14.77,14.78,14.76,14.76,61500.0
2015-05-08 12:30:00,14.75,14.77,14.74,14.76,91500.0,14.75,14.77,14.74,14.76,91500.0
2015-05-08 12:40:00,14.76,14.78,14.75,14.78,99000.0,14.76,14.78,14.75,14.78,99000.0
2015-05-08 12:50:00,14.78,14.78,14.76,14.77,124500.0,14.78,14.78,14.76,14.77,124500.0
2015-05-08 13:00:00,14.77,14.78,14.76,14.76,346500.0,14.77,14.78,14.76,14.76,346500.0
2015-05-08 13:10:00,14.76,14.77,14.76,14.77,54000.0,14.76,14.77,14.76,14.77,54000.0
2015-05-08 13:20:00,14.76,14.77,14.72,14.72,333000.0,14.76,14.77,14.72,14.72,333000.0
2015-05-08 13:30:00,14.72,14.73,14.71,14.71,51000.0,14.72,14.73,14.71,14.71,51000.0
2015-05-08 13:40:00,14.71,14.72,14.71,14.72,82500.0,14.71,14.72,14.71,14.72,82500.0
2015-05-08 13:50:00,14.73,14.73,14.71,14.72,109500.0,14.73,14.73,14.71,14.72,109500.0
2015-05-08 14:00:00,14.73,14.73,14.71,14.72,102000.0,14.73,14.73,14.71,14.72,102000.0
2015-05-08 14:10:00,14.71,14.72,14.71,14.72,72000.0,14.71,14.72,14.71,14.72,72000.0
2015-05-08 14:20:00,14.72,14.72,14.7,14.7,160500.0,14.72,14.72,14.7,14.7,160500.0
2015-05-08 14:30:00,14.7,14.73,14.7,14.73,114000.0,14.7,14.73,14.7,14.73,114000.0
2015-05-08 14:40:00,14.72,14.73,14.7,14.71,193500.0,14.72,14.73,14.7,14.71,193500.0
2015-05-08 14:50:00,14.71,14.71,14.69,14.7,105000.0,14.71,14.71,14.69,14.7,105000.0
2015-05-08 15:00:00,14.7,14.72,14.7,14.71,90000.0,14.7,14.72,14.7,14.71,90000.0
2015-05-08 15:10:00,14.71,14.73,14.71,14.71,243000.0,14.71,14.73,14.71,14.71,243000.0
2015-05-08 15:20:00,14.71,14.71,14.69,14.7,192000.0,14.71,14.71,14.69,14.7,192000.0
2015-05-08 15:30:00,14.7,14.73,14.7,14.72,214500.0,14.7,14.73,14.7,14.72,214500.0
2015-05-08 15:40:00,14.72,14.76,14.72,14.76,189000.0,14.72,14.76,14.72,14.76,189000.0
2015-05-08 15:50:00,14.76,14.76,14.74,14.74,375000.0,14.76,14.76,14.74,14.74,375000.0
2015-05-11 09:30:00,14.72,14.84,14.67,14.77,265500.0,14.72,14.84,14.67,14.77,265500.0
2015-05-11 09:40:00,14.77,14.82,14.77,14.8,189000.0,14.77,14.82,14.77,14.8,189000.0
2015-05-11 09:50:00,14.79,14.81,14.76,14.81,163500.0,14.79,14.81,14.76,14.81,163500.0
2015-05-11 10:00:00,14.82,14.83,14.78,14.8,154500.0,14.82,14.83,14.78,14.8,154500.0
2015-05-11 10:10:00,14.8,14.8,14.75,14.76,151500.0,14.8,14.8,14.75,14.76,151500.0
2015-05-11 10:20:00,14.76,14.78,14.75,14.75,172500.0,14.76,14.78,14.75,14.75,172500.0
2015-05-11 10:30:00,14.76,14.76,14.73,14.75,138000.0,14.76,14.76,14.73,14.75,138000.0
2015-05-11 10:40:00,14.75,14.78,14.74,14.78,48000.0,14.75,14.78,14.74,14.78,48000.0
2015-05-11 10:50:00,14.79,14.79,14.77,14.79,75000.0,14.79,14.79,14.77,14.79,75000.0
2015-05-11 11:00:00,14.79,14.79,14.76,14.79,108000.0,14.79,14.79,14.76,14.79,108000.0
2015-05-11 11:10:00,14.79,14.81,14.78,14.78,102000.0,14.79,14.81,14.78,14.78,102000.0
2015-05-11 11:20:00,14.78,14.78,14.76,14.76,94500.0,14.78,14.78,14.76,14.76,94500.0
2015-05-11 11:30:00,14.75,14.77,14.75,14.76,91500.0,14.75,14.77,14.75,14.76,91500.0
2015-05-11 11:40:00,14.77,14.79,14.76,14.79,72000.0,14.77,14.79,14.76,14.79,72000.0
2015-05-11 11:50:00,14.79,14.8,14.78,14.78,102000.0,14.79,14.8,14.78,14.78,102000.0
2015-05-11 12:00:00,14.79,14.79,14.74,14.75,217500.0,14.79,14.79,14.74,14.75,217500.0
2015-05-11 12:10:00,14.75,14.75,14.73,14.74,96000.0,14.75,14.75,14.73,14.74,96000.0
2015-05-11 12:20:00,14.74,14.75,14.74,14.75,73500.0,14.74,14.75,14.74,14.75,73500.0
2015-05-11 12:30:00,14.75,14.75,14.74,14.75,76500.0,14.75,14.75,14.74,14.75,76500.0
2015-05-11 12:40:00,14.75,14.75,14.74,14.74,58500.0,14.75,14.75,14.74,14.74,58500.0
2015-05-11 12:50:00,14.74,14.75,14.72,14.72,105000.0,14.74,14.75,14.72,14.72,105000.0
2015-05-11 13:00:00,14.72,14.74,14.72,14.74,73500.0,14.72,14.74,14.72,14.74,73500.0
2015-05-11 13:10:00,14.74,14.78,14.74,14.76,105000.0,14.74,14.78,14.74,14.76,105000.0
2015-05-11 13:20:00,14.75,14.77,14.75,14.76,64500.0,14.75,14.77,14.75,14.76,64500.0
2015-05-11 13:30:00,14.76,14.77,14.75,14.76,210000.0,14.76,14.77,14.75,14.76,210000.0
2015-05-11 13:40:00,14.76,14.77,14.75,14.75,54000.0,14.76,14.77,14.75,14.75,54000.0
2015-05-11 13:50:00,14.76,14.77,14.72,14.72,238500.0,14.76,14.77,14.72,14.72,238500.0
2015-05-11 14:00:00,14.72,14.73,14.7,14.7,121500.0,14.72,14.73,14.7,14.7,121500.0
2015-05-11 14:10:00,14.7,14.7,14.68,14.68,310500.0,14.7,14.7,14.68,14.68,310500.0
2015-05-11 14:20:00,14.68,14.69,14.67,14.69,139500.0,14.68,14.69,14.67,14.69,139500.0
2015-05-11 14:30:00,14.69,14.7,14.69,14.7,79500.0,14.69,14.7,14.69,14.7,79500.0
2015-05-11 14:40:00,14.7,14.73,14.7,14.72,118500.0,14.7,14.73,14.7,14.72,118500.0
2015-05-11 14:50:00,14.72,14.73,14.7,14.71,90000.0,14.72,14.73,14.7,14.71,90000.0
2015-05-11 15:00:00,14.71,14.72,14.69,14.71,136500.0,14.71,14.72,14.69,14.71,136500.0
2015-05-11 15:10:00,14.72,14.73,14.71,14.72,166500.0,14.72,14.73,14.71,14.72,166500.0
2015-05-11 15:20:00,14.72,14.74,14.72,14.73,130500.0,14.72,14.74,14.72,14.73,130500.0
2015-05-11 15:30:00,14.73,14.73,14.71,14.72,169500.0,14.73,14.73,14.71,14.72,169500.0
2015-05-11 15:40:00,14.72,14.72,14.7,14.7,196500.0,14.72,14.72,14.7,14.7,196500.0
2015-05-11 15:50:00,14.7,14.72,14.7,14.7,388500.0,14.7,14.72,14.7,14.7,388500.0
2015-05-12 09:30:00,14.62,14.67,14.61,14.67,253500.0,14.62,14.67,14.61,14.67,253500.0
2015-05-12 09:40:00,14.66,14.66,14.57,14.65,214500.0,14.66,14.66,14.57,14.65,214500.0
2015-05-12 09:50:00,14.65,14.72,14.63,14.65,205500.0,14.65,14.72,14.63,14.65,205500.0
2015-05-12 10:00:00,14.64,14.67,14.62,14.67,114000.0,14.64,14.67,14.62,14.67,114000.0
2015-05-12 10:10:00,14.66,14.68,14.63,14.63,105000.0,14.66,14.68,14.63,14.63,105000.0
2015-05-12 10:20:00,14.63,14.66,14.62,14.65,52500.0,14.63,14.66,14.62,14.65,52500.0
2015-05-12 10:30:00,14.65,14.71,14.64,14.69,135000.0,14.65,14.71,14.64,14.69,135000.0
2015-05-12 10:40:00,14.7,14.72,14.68,14.7,316500.0,14.7,14.72,14.68,14.7,316500.0
2015-05-12 10:50:00,14.7,14.7,14.67,14.67,124500.0,14.7,14.7,14.67,14.67,124500.0
2015-05-12 11:00:00,14.67,14.7,14.66,14.67,172500.0,14.67,14.7,14.66,14.67,172500.0
2015-05-12 11:10:00,14.67,14.67,14.64,14.67,97500.0,14.67,14.67,14.64,14.67,97500.0
2015-05-12 11:20:00,14.67,14.69,14.66,14.67,76500.0,14.67,14.69,14.66,14.67,76500.0
2015-05-12 11:30:00,14.67,14.69,14.67,14.68,60000.0,14.67,14.69,14.67,14.68,60000.0
2015-05-12 11:40:00,14.68,14.68,14.66,14.68,85500.0,14.68,14.68,14.66,14.68,85500.0
2015-05-12 11:50:00,14.68,14.69,14.67,14.68,100500.0,14.68,14.69,14.67,14.68,100500.0
2015-05-12 12:00:00,14.68,14.69,14.66,14.67,43500.0,14.68,14.69,14.66,14.67,43500.0
2015-05-12 12:10:00,14.66,14.68,14.66,14.67,46500.0,14.66,14.68,14.66,14.67,46500.0
2015-05-12 12:20:00,14.67,14.67,14.66,14.66,97500.0,14.67,14.67,14.66,14.66,97500.0
2015-05-12 12:30:00,14.66,14.69,14.65,14.68,81000.0,14.66,14.69,14.65,14.68,81000.0
2015-05-12 12:40:00,14.7,14.71,14.69,14.7,58500.0,14.7,14.71,14.69,14.7,58500.0
2015-05-12 12:50:00,14.71,14.72,14.7,14.71,151500.0,14.71,14.72,14.7,14.71,151500.0
2015-05-12 13:00:00,14.71,14.72,14.69,14.72,205500.0,14.71,14.72,14.69,14.72,205500.0
2015-05-12 13:10:00,14.72,14.74,14.72,14.72,78000.0,14.72,14.74,14.72,14.72,78000.0
2015-05-12 13:20:00,14.73,14.74,14.73,14.73,61500.0,14.73,14.74,14.73,14.73,61500.0
2015-05-12 13:30:00,14.72,14.73,14.71,14.71,349500.0,14.72,14.73,14.71,14.71,349500.0
2015-05-12 13:40:00,14.71,14.71,14.69,14.71,84000.0,14.71,14.71,14.69,14.71,84000.0
2015-05-12 13:50:00,14.7,14.72,14.7,14.71,99000.0,14.7,14.72,14.7,14.71,99000.0
2015-05-12 14:00:00,14.71,14.74,14.71,14.74,82500.0,14.71,14.74,14.71,14.74,82500.0
2015-05-12 14:10:00,14.74,14.74,14.72,14.72,69000.0,14.74,14.74,14.72,14.72,69000.0
2015-05-12 14:20:00,14.73,14.75,14.72,14.74,91500.0,14.73,14.75,14.72,14.74,91500.0
2015-05-12 14:30:00,14.75,14.75,14.74,14.75,82500.0,14.75,14.75,14.74,14.75,82500.0
2015-05-12 14:40:00,14.75,14.75,14.73,14.73,102000.0,14.75,14.75,14.73,14.73,102000.0
2015-05-12 14:50:00,14.73,14.74,14.7,14.71,127500.0,14.73,14.74,14.7,14.71,127500.0
2015-05-12 15:00:00,14.71,14.72,14.7,14.71,94500.0,14.71,14.72,14.7,14.71,94500.0
2015-05-12 15:10:00,14.72,14.72,14.69,14.69,141000.0,14.72,14.72,14.69,14.69,141000.0
2015-05-12 15:20:00,14.71,14.72,14.7,14.71,102000.0,14.71,14.72,14.7,14.71,102000.0
2015-05-12 15:30:00,14.71,14.72,14.7,14.7,258000.0,14.71,14.72,14.7,14.7,258000.0
2015-05-12 15:40:00,14.7,14.71,14.69,14.7,177000.0,14.7,14.71,14.69,14.7,177000.0
2015-05-12 15:50:00,14.7,14.7,14.68,14.68,361500.0,14.7,14.7,14.68,14.68,361500.0
2015-05-13 09:30:00,14.67,14.8,14.62,14.71,217500.0,14.67,14.8,14.62,14.71,217500.0
2015-05-13 09:40:00,14.71,14.75,14.69,14.71,141000.0,14.71,14.75,14.69,14.71,141000.0
2015-05-13 09:50:00,14.7,14.7,14.64,14.64,144000.0,14.7,14.7,14.64,14.64,144000.0
2015-05-13 10:00:00,14.64,14.66,14.62,14.66,226500.0,14.64,14.66,14.62,14.66,226500.0
2015-05-13 10:10:00,14.67,14.68,14.62,14.63,156000.0,14.67,14.68,14.62,14.63,156000.0
2015-05-13 10:20:00,14.63,14.68,14.63,14.67,114000.0,14.63,14.68,14.63,14.67,114000.0
2015-05-13 10:30:00,14.67,14.67,14.64,14.64,135000.0,14.67,14.67,14.64,14.64,135000.0
2015-05-13 10:40:00,14.63,14.64,14.6,14.63,120000.0,14.63,14.64,14.6,14.63,120000.0
2015-05-13 10:50:00,14.64,14.66,14.62,14.63,78000.0,14.64,14.66,14.62,14.63,78000.0
2015-05-13 11:00:00,14.62,14.63,14.61,14.61,123000.0,14.62,14.63,14.61,14.61,123000.0
2015-05-13 11:10:00,14.62,14.64,14.61,14.63,66000.0,14.62,14.64,14.61,14.63,66000.0
2015-05-13 11:20:00,14.62,14.62,14.59,14.59,171000.0,14.62,14.62,14.59,14.59,171000.0
2015-05-13 11:30:00,14.59,14.62,14.57,14.61,102000.0,14.59,14.62,14.57,14.61,102000.0
2015-05-13 11:40:00,14.61,14.64,14.61,14.64,63000.0,14.61,14.64,14.61,14.64,63000.0
2015-05-13 11:50:00,14.63,14.65,14.63,14.64,63000.0,14.63,14.65,14.63,14.64,63000.0
2015-05-13 12:00:00,14.64,14.66,14.64,14.66,67500.0,14.64,14.66,14.64,14.66,67500.0
2015-05-13 12:10:00,14.65,14.66,14.65,14.65,64500.0,14.65,14.66,14.65,14.65,64500.0
2015-05-13 12:20:00,14.66,14.66,14.64,14.65,87000.0,14.66,14.66,14.64,14.65,87000.0
2015-05-13 12:30:00,14.64,14.67,14.63,14.66,109500.0,14.64,14.67,14.63,14.66,109500.0
2015-05-13 12:40:00,14.67,14.67,14.66,14.66,94500.0,14.67,14.67,14.66,14.66,94500.0
2015-05-13 12:50:00,14.66,14.66,14.64,14.66,79500.0,14.66,14.66,14.64,14.66,79500.0
2015-05-13 13:00:00,14.66,14.68,14.66,14.66,178500.0,14.66,14.68,14.66,14.66,178500.0
2015-05-13 13:10:00,14.66,14.68,14.66,14.67,78000.0,14.66,14.68,14.66,14.67,78000.0
2015-05-13 13:20:00,14.68,14.68,14.66,14.67,69000.0,14.68,14.68,14.66,14.67,69000.0
2015-05-13 13:30:00,14.67,14.67,14.66,14.66,79500.0,14.67,14.67,14.66,14.66,79500.0
2015-05-13 13:40:00,14.66,14.67,14.66,14.67,58500.0,14.66,14.67,14.66,14.67,58500.0
2015-05-13 13:50:00,14.66,14.67,14.66,14.67,66000.0,14.66,14.67,14.66,14.67,66000.0
2015-05-13 14:00:00,14.67,14.67,14.65,14.66,112500.0,14.67,14.67,14.65,14.66,112500.0
2015-05-13 14:10:00,14.66,14.66,14.63,14.65,121500.0,14.66,14.66,14.63,14.65,121500.0
2015-05-13 14:20:00,14.65,14.65,14.64,14.64,85500.0,14.65,14.65,14.64,14.64,85500.0
2015-05-13 14:30:00,14.64,14.64,14.63,14.63,103500.0,14.64,14.64,14.63,14.63,103500.0
2015-05-13 14:40:00,14.63,14.64,14.62,14.62,123000.0,14.63,14.64,14.62,14.62,123000.0
2015-05-13 14:50:00,14.63,14.63,14.61,14.62,402000.0,14.63,14.63,14.61,14.62,402000.0
2015-05-13 15:00:00,14.62,14.67,14.61,14.66,321000.0,14.62,14.67,14.61,14.66,321000.0
2015-05-13 15:10:00,14.66,14.67,14.64,14.64,336000.0,14.66,14.67,14.64,14.64,336000.0
2015-05-13 15:20:00,14.64,14.66,14.63,14.65,121500.0,14.64,14.66,14.63,14.65,121500.0
2015-05-13 15:30:00,14.65,14.65,14.63,14.64,151500.0,14.65,14.65,14.63,14.64,151500.0
2015-05-13 15:40:00,14.64,14.65,14.63,14.64,141000.0,14.64,14.65,14.63,14.64,141000.0
2015-05-13 15:50:00,14.64,14.65,14.63,14.64,261000.0,14.64,14.65,14.63,14.64,261000.0
2015-05-14 09:30:00,14.75,14.75,14.66,14.74,156000.0,14.75,14.75,14.66,14.74,156000.0
2015-05-14 09:40:00,14.71,14.72,14.67,14.67,100500.0,14.71,14.72,14.67,14.67,100500.0
2015-05-14 09:50:00,14.68,14.68,14.59,14.59,102000.0,14.68,14.68,14.59,14.59,102000.0
2015-05-14 10:00:00,14.59,14.67,14.59,14.67,63000.0,14.59,14.67,14.59,14.67,63000.0
2015-05-14 10:10:00,14.67,14.71,14.67,14.69,99000.0,14.67,14.71,14.67,14.69,99000.0
2015-05-14 10:20:00,14.7,14.71,14.7,14.7,93000.0,14.7,14.71,14.7,14.7,93000.0
2015-05-14 10:30:00,14.7,14.72,14.7,14.72,52500.0,14.7,14.72,14.7,14.72,52500.0
2015-05-14 10:40:00,14.71,14.73,14.7,14.73,78000.0,14.71,14.73,14.7,14.73,78000.0
2015-05-14 10:50:00,14.73,14.73,14.71,14.72,111000.0,14.73,14.73,14.71,14.72,111000.0
2015-05-14 11:00:00,14.72,14.76,14.72,14.76,168000.0,14.72,14.76,14.72,14.76,168000.0
2015-05-14 11:10:00,14.75,14.76,14.73,14.75,97500.0,14.75,14.76,14.73,14.75,97500.0
2015-05-14 11:20:00,14.75,14.76,14.75,14.75,43500.0,14.75,14.76,14.75,14.75,43500.0
2015-05-14 11:30:00,14.75,14.75,14.73,14.73,46500.0,14.75,14.75,14.73,14.73,46500.0
2015-05-14 11:40:00,14.74,14.75,14.73,14.74,33000.0,14.74,14.75,14.73,14.74,33000.0
2015-05-14 11:50:00,14.74,14.76,14.74,14.75,45000.0,14.74,14.76,14.74,14.75,45000.0
2015-05-14 12:00:00,14.75,14.76,14.75,14.75,51000.0,14.75,14.76,14.75,14.75,51000.0
2015-05-14 12:10:00,14.74,14.76,14.74,14.75,45000.0,14.74,14.76,14.74,14.75,45000.0
2015-05-14 12:20:00,14.76,14.76,14.74,14.74,76500.0,14.76,14.76,14.74,14.74,76500.0
2015-05-14 12:30:00,14.75,14.76,14.75,14.75,45000.0,14.75,14.76,14.75,14.75,45000.0
2015-05-14 12:40:00,14.75,14.75,14.74,14.75,37500.0,14.75,14.75,14.74,14.75,37500.0
2015-05-14 12:50:00,14.75,14.76,14.74,14.75,285000.0,14.75,14.76,14.74,14.75,285000.0
2015-05-14 13:00:00,14.76,14.78,14.76,14.77,69000.0,14.76,14.78,14.76,14.77,69000.0
2015-05-14 13:10:00,14.78,14.78,14.77,14.77,55500.0,14.78,14.78,14.77,14.77,55500.0
2015-05-14 13:20:00,14.77,14.8,14.77,14.8,52500.0,14.77,14.8,14.77,14.8,52500.0
2015-05-14 13:30:00,14.8,14.81,14.79,14.81,171000.0,14.8,14.81,14.79,14.81,171000.0
2015-05-14 13:40:00,14.81,14.81,14.79,14.8,129000.0,14.81,14.81,14.79,14.8,129000.0
2015-05-14 13:50:00,14.79,14.82,14.79,14.82,76500.0,14.79,14.82,14.79,14.82,76500.0
2015-05-14 14:00:00,14.81,14.81,14.8,14.81,64500.0,14.81,14.81,14.8,14.81,64500.0
2015-05-14 14:10:00,14.81,14.83,14.81,14.82,82500.0,14.81,14.83,14.81,14.82,82500.0
2015-05-14 14:20:00,14.83,14.84,14.82,14.83,111000.0,14.83,14.84,14.82,14.83,111000.0
2015-05-14 14:30:00,14.83,14.84,14.82,14.83,153000.0,14.83,14.84,14.82,14.83,153000.0
2015-05-14 14:40:00,14.83,14.84,14.81,14.82,112500.0,14.83,14.84,14.81,14.82,112500.0
2015-05-14 14:50:00,14.81,14.82,14.8,14.82,106500.0,14.81,14.82,14.8,14.82,106500.0
2015-05-14 15:00:00,14.82,14.82,14.81,14.81,102000.0,14.82,14.82,14.81,14.81,102000.0
2015-05-14 15:10:00,14.81,14.84,14.81,14.83,157500.0,14.81,14.84,14.81,14.83,157500.0
2015-05-14 15:20:00,14.83,14.84,14.83,14.84,166500.0,14.83,14.84,14.83,14.84,166500.0
2015-05-14 15:30:00,14.84,14.84,14.81,14.82,324000.0,14.84,14.84,14.81,14.82,324000.0
2015-05-14 15:40:00,14.81,14.83,14.81,14.82,178500.0,14.81,14.83,14.81,14.82,178500.0
2015-05-14 15:50:00,14.83,14.84,14.81,14.82,499500.0,14.83,14.84,14.81,14.82,499500.0
2015-05-15 09:30:00,14.85,14.9,14.82,14.86,816000.0,14.85,14.9,14.82,14.86,816000.0
2015-05-15 09:40:00,14.86,14.88,14.83,14.88,142500.0,14.86,14.88,14.83,14.88,142500.0
2015-05-15 09:50:00,14.88,14.88,14.85,14.85,60000.0,14.88,14.88,14.85,14.85,60000.0
2015-05-15 10:00:00,14.83,14.84,14.83,14.83,148500.0,14.83,14.84,14.83,14.83,148500.0
2015-05-15 10:10:00,14.83,14.84,14.8,14.8,208500.0,14.83,14.84,14.8,14.8,208500.0
2015-05-15 10:20:00,14.81,14.83,14.8,14.81,166500.0,14.81,14.83,14.8,14.81,166500.0
2015-05-15 10:30:00,14.81,14.81,14.79,14.79,97500.0,14.81,14.81,14.79,14.79,97500.0
2015-05-15 10:40:00,14.79,14.81,14.79,14.81,76500.0,14.79,14.81,14.79,14.81,76500.0
2015-05-15 10:50:00,14.81,14.81,14.8,14.81,39000.0,14.81,14.81,14.8,14.81,39000.0
2015-05-15 11:00:00,14.82,14.84,14.82,14.83,102000.0,14.82,14.84,14.82,14.83,102000.0
2015-05-15 11:10:00,14.83,14.83,14.8,14.8,70500.0,14.83,14.83,14.8,14.8,70500.0
2015-05-15 11:20:00,14.81,14.82,14.8,14.8,55500.0,14.81,14.82,14.8,14.8,55500.0
2015-05-15 11:30:00,14.81,14.81,14.79,14.8,61500.0,14.81,14.81,14.79,14.8,61500.0
2015-05-15 11:40:00,14.8,14.8,14.79,14.79,87000.0,14.8,14.8,14.79,14.79,87000.0
2015-05-15 11:50:00,14.8,14.81,14.79,14.81,154500.0,14.8,14.81,14.79,14.81,154500.0
2015-05-15 12:00:00,14.8,14.81,14.78,14.8,345000.0,14.8,14.81,14.78,14.8,345000.0
2015-05-15 12:10:00,14.8,14.8,14.79,14.79,54000.0,14.8,14.8,14.79,14.79,54000.0
2015-05-15 12:20:00,14.8,14.81,14.79,14.8,36000.0,14.8,14.81,14.79,14.8,36000.0
2015-05-15 12:30:00,14.81,14.81,14.8,14.81,34500.0,14.81,14.81,14.8,14.81,34500.0
2015-05-15 12:40:00,14.81,14.81,14.8,14.81,28500.0,14.81,14.81,14.8,14.81,28500.0
2015-05-15 12:50:00,14.81,14.81,14.79,14.79,28500.0,14.81,14.81,14.79,14.79,28500.0
2015-05-15 13:00:00,14.8,14.83,14.8,14.83,49500.0,14.8,14.83,14.8,14.83,49500.0
2015-05-15 13:10:00,14.83,14.84,14.82,14.83,54000.0,14.83,14.84,14.82,14.83,54000.0
2015-05-15 13:20:00,14.83,14.83,14.81,14.82,43500.0,14.83,14.83,14.81,14.82,43500.0
2015-05-15 13:30:00,14.82,14.83,14.82,14.82,34500.0,14.82,14.83,14.82,14.82,34500.0
2015-05-15 13:40:00,14.83,14.83,14.8,14.81,105000.0,14.83,14.83,14.8,14.81,105000.0
2015-05-15 13:50:00,14.81,14.82,14.81,14.82,43500.0,14.81,14.82,14.81,14.82,43500.0
2015-05-15 14:00:00,14.82,14.83,14.79,14.8,93000.0,14.82,14.83,14.79,14.8,93000.0
2015-05-15 14:10:00,14.8,14.82,14.8,14.81,54000.0,14.8,14.82,14.8,14.81,54000.0
2015-05-15 14:20:00,14.81,14.82,14.8,14.82,72000.0,14.81,14.82,14.8,14.82,72000.0
2015-05-15 14:30:00,14.82,14.83,14.81,14.81,204000.0,14.82,14.83,14.81,14.81,204000.0
2015-05-15 14:40:00,14.81,14.82,14.8,14.8,78000.0,14.81,14.82,14.8,14.8,78000.0
2015-05-15 14:50:00,14.8,14.83,14.8,14.83,66000.0,14.8,14.83,14.8,14.83,66000.0
2015-05-15 15:00:00,14.83,14.84,14.83,14.83,147000.0,14.83,14.84,14.83,14.83,147000.0
2015-05-15 15:10:00,14.84,14.84,14.83,14.83,114000.0,14.84,14.84,14.83,14.83,114000.0
2015-05-15 15:20:00,14.84,14.84,14.83,14.84,84000.0,14.84,14.84,14.83,14.84,84000.0
2015-05-15 15:30:00,14.85,14.86,14.84,14.85,132000.0,14.85,14.86,14.84,14.85,132000.0
2015-05-15 15:40:00,14.85,14.87,14.85,14.87,180000.0,14.85,14.87,14.85,14.87,180000.0
2015-05-15 15:50:00,14.87,14.89,14.86,14.87,639000.0,14.87,14.89,14.86,14.87,639000.0
2015-05-18 09:30:00,14.87,14.95,14.87,14.93,225000.0,14.87,14.95,14.87,14.93,225000.0
2015-05-18 09:40:00,14.94,14.99,14.94,14.97,87000.0,14.94,14.99,14.94,14.97,87000.0
2015-05-18 09:50:00,14.97,14.97,14.91,14.94,63000.0,14.97,14.97,14.91,14.94,63000.0
2015-05-18 10:00:00,14.94,14.94,14.91,14.91,166500.0,14.94,14.94,14.91,14.91,166500.0
2015-05-18 10:10:00,14.9,14.92,14.88,14.91,307500.0,14.9,14.92,14.88,14.91,307500.0
2015-05-18 10:20:00,14.9,14.92,14.88,14.91,139500.0,14.9,14.92,14.88,14.91,139500.0
2015-05-18 10:30:00,14.92,14.93,14.9,14.92,135000.0,14.92,14.93,14.9,14.92,135000.0
2015-05-18 10:40:00,14.92,14.93,14.87,14.87,60000.0,14.92,14.93,14.87,14.87,60000.0
2015-05-18 10:50:00,14.88,14.89,14.86,14.87,124500.0,14.88,14.89,14.86,14.87,124500.0
2015-05-18 11:00:00,14.87,14.87,14.85,14.85,45000.0,14.87,14.87,14.85,14.85,45000.0
2015-05-18 11:10:00,14.86,14.88,14.86,14.87,67500.0,14.86,14.88,14.86,14.87,67500.0
2015-05-18 11:20:00,14.87,14.89,14.87,14.89,67500.0,14.87,14.89,14.87,14.89,67500.0
2015-05-18 11:30:00,14.89,14.95,14.88,14.95,63000.0,14.89,14.95,14.88,14.95,63000.0
2015-05-18 11:40:00,14.94,14.94,14.92,14.93,76500.0,14.94,14.94,14.92,14.93,76500.0
2015-05-18 11:50:00,14.93,14.93,14.91,14.92,42000.0,14.93,14.93,14.91,14.92,42000.0
2015-05-18 12:00:00,14.92,14.92,14.89,14.9,78000.0,14.92,14.92,14.89,14.9,78000.0
2015-05-18 12:10:00,14.9,14.9,14.89,14.89,61500.0,14.9,14.9,14.89,14.89,61500.0
2015-05-18 12:20:00,14.9,14.92,14.89,14.91,76500.0,14.9,14.92,14.89,14.91,76500.0
2015-05-18 12:30:00,14.91,14.91,14.87,14.88,61500.0,14.91,14.91,14.87,14.88,61500.0
2015-05-18 12:40:00,14.89,14.91,14.88,14.91,76500.0,14.89,14.91,14.88,14.91,76500.0
2015-05-18 12:50:00,14.91,14.93,14.9,14.93,73500.0,14.91,14.93,14.9,14.93,73500.0
2015-05-18 13:00:00,14.93,14.93,14.92,14.92,87000.0,14.93,14.93,14.92,14.92,87000.0
2015-05-18 13:10:00,14.92,14.92,14.89,14.9,76500.0,14.92,14.92,14.89,14.9,76500.0
2015-05-18 13:20:00,14.9,14.92,14.9,14.91,109500.0,14.9,14.92,14.9,14.91,109500.0
2015-05-18 13:30:00,14.91,14.94,14.9,14.93,126000.0,14.91,14.94,14.9,14.93,126000.0
2015-05-18 13:40:00,14.94,14.94,14.93,14.94,141000.0,14.94,14.94,14.93,14.94,141000.0
2015-05-18 13:50:00,14.94,14.95,14.93,14.94,97500.0,14.94,14.95,14.93,14.94,97500.0
2015-05-18 14:00:00,14.94,14.95,14.94,14.94,127500.0,14.94,14.95,14.94,14.94,127500.0
2015-05-18 14:10:00,14.94,14.95,14.93,14.94,58500.0,14.94,14.95,14.93,14.94,58500.0
2015-05-18 14:20:00,14.94,14.97,14.94,14.96,123000.0,14.94,14.97,14.94,14.96,123000.0
2015-05-18 14:30:00,14.96,14.99,14.96,14.98,94500.0,14.96,14.99,14.96,14.98,94500.0
2015-05-18 14:40:00,14.98,14.99,14.96,14.98,132000.0,14.98,14.99,14.96,14.98,132000.0
2015-05-18 14:50:00,14.98,15.0,14.98,15.0,115500.0,14.98,15.0,14.98,15.0,115500.0
2015-05-18 15:00:00,14.99,15.0,14.97,14.97,184500.0,14.99,15.0,14.97,14.97,184500.0
2015-05-18 15:10:00,14.98,14.99,14.98,14.99,96000.0,14.98,14.99,14.98,14.99,96000.0
2015-05-18 15:20:00,14.99,14.99,14.97,14.97,168000.0,14.99,14.99,14.97,14.97,168000.0
2015-05-18 15:30:00,14.98,14.98,14.95,14.96,226500.0,14.98,14.98,14.95,14.96,226500.0
2015-05-18 15:40:00,14.95,14.96,14.95,14.95,180000.0,14.95,14.96,14.95,14.95,180000.0
2015-05-18 15:50:00,14.96,14.96,14.94,14.95,309000.0,14.96,14.96,14.94,14.95,309000.0
2015-05-19 09:30:00,14.97,15.01,14.95,14.96,250500.0,14.97,15.01,14.95,14.96,250500.0
2015-05-19 09:40:00,14.96,14.99,14.92,14.93,171000.0,14.96,14.99,14.92,14.93,171000.0
2015-05-19 09:50:00,14.94,14.95,14.91,14.95,103500.0,14.94,14.95,14.91,14.95,103500.0
2015-05-19 10:00:00,14.97,14.98,14.95,14.96,52500.0,14.97,14.98,14.95,14.96,52500.0
2015-05-19 10:10:00,14.95,14.99,14.94,14.99,105000.0,14.95,14.99,14.94,14.99,105000.0
2015-05-19 10:20:00,14.98,15.01,14.97,15.0,72000.0,14.98,15.01,14.97,15.0,72000.0
2015-05-19 10:30:00,15.01,15.01,14.98,15.0,69000.0,15.01,15.01,14.98,15.0,69000.0
2015-05-19 10:40:00,15.01,15.03,15.0,15.02,408000.0,15.01,15.03,15.0,15.02,408000.0
2015-05-19 10:50:00,15.03,15.03,15.0,15.02,204000.0,15.03,15.03,15.0,15.02,204000.0
2015-05-19 11:00:00,15.03,15.03,15.0,15.0,55500.0,15.03,15.03,15.0,15.0,55500.0
2015-05-19 11:10:00,14.98,15.0,14.98,15.0,39000.0,14.98,15.0,14.98,15.0,39000.0
2015-05-19 11:20:00,14.99,15.01,14.99,15.0,57000.0,14.99,15.01,14.99,15.0,57000.0
2015-05-19 11:30:00,15.01,15.02,15.0,15.0,201000.0,15.01,15.02,15.0,15.0,201000.0
2015-05-19 11:40:00,15.0,15.02,14.99,15.01,115500.0,15.0,15.02,14.99,15.01,115500.0
2015-05-19 11:50:00,15.02,15.02,15.0,15.01,28500.0,15.02,15.02,15.0,15.01,28500.0
2015-05-19 12:00:00,15.02,15.03,15.01,15.02,49500.0,15.02,15.03,15.01,15.02,49500.0
2015-05-19 12:10:00,15.03,15.04,15.02,15.03,61500.0,15.03,15.04,15.02,15.03,61500.0
2015-05-19 12:20:00,15.03,15.04,15.02,15.03,49500.0,15.03,15.04,15.02,15.03,49500.0
2015-05-19 12:30:00,15.03,15.03,15.02,15.03,39000.0,15.03,15.03,15.02,15.03,39000.0
2015-05-19 12:40:00,15.03,15.04,15.03,15.04,61500.0,15.03,15.04,15.03,15.04,61500.0
2015-05-19 12:50:00,15.04,15.04,15.03,15.04,33000.0,15.04,15.04,15.03,15.04,33000.0
2015-05-19 13:00:00,15.03,15.04,15.03,15.03,48000.0,15.03,15.04,15.03,15.03,48000.0
2015-05-19 13:10:00,15.03,15.05,15.03,15.05,24000.0,15.03,15.05,15.03,15.05,24000.0
2015-05-19 13:20:00,15.05,15.05,15.04,15.05,75000.0,15.05,15.05,15.04,15.05,75000.0
2015-05-19 13:30:00,15.05,15.06,15.05,15.05,30000.0,15.05,15.06,15.05,15.05,30000.0
2015-05-19 13:40:00,15.06,15.06,15.04,15.05,57000.0,15.06,15.06,15.04,15.05,57000.0
2015-05-19 13:50:00,15.04,15.05,15.04,15.04,54000.0,15.04,15.05,15.04,15.04,54000.0
2015-05-19 14:00:00,15.05,15.06,15.04,15.04,54000.0,15.05,15.06,15.04,15.04,54000.0
2015-05-19 14:10:00,15.05,15.05,15.02,15.03,189000.0,15.05,15.05,15.02,15.03,189000.0
2015-05-19 14:20:00,15.03,15.03,15.01,15.01,66000.0,15.03,15.03,15.01,15.01,66000.0
2015-05-19 14:30:00,15.02,15.03,14.98,14.98,78000.0,15.02,15.03,14.98,14.98,78000.0
2015-05-19 14:40:00,14.98,15.0,14.97,14.98,102000.0,14.98,15.0,14.97,14.98,102000.0
2015-05-19 14:50:00,14.98,14.99,14.98,14.98,51000.0,14.98,14.99,14.98,14.98,51000.0
2015-05-19 15:00:00,14.98,14.98,14.95,14.96,130500.0,14.98,14.98,14.95,14.96,130500.0
2015-05-19 15:10:00,14.95,14.95,14.92,14.93,151500.0,14.95,14.95,14.92,14.93,151500.0
2015-05-19 15:20:00,14.93,14.94,14.92,14.93,109500.0,14.93,14.94,14.92,14.93,109500.0
2015-05-19 15:30:00,14.93,14.94,14.92,14.93,105000.0,14.93,14.94,14.92,14.93,105000.0
2015-05-19 15:40:00,14.93,14.93,14.91,14.92,145500.0,14.93,14.93,14.91,14.92,145500.0
2015-05-19 15:50:00,14.92,14.93,14.92,14.93,276000.0,14.92,14.93,14.92,14.93,276000.0
2015-05-20 09:30:00,14.97,15.0,14.86,14.87,150000.0,14.97,15.0,14.86,14.87,150000.0
2015-05-20 09:40:00,14.87,14.9,14.87,14.9,73500.0,14.87,14.9,14.87,14.9,73500.0
2015-05-20 09:50:00,14.9,14.9,14.82,14.82,84000.0,14.9,14.9,14.82,14.82,84000.0
2015-05-20 10:00:00,14.84,14.86,14.82,14.86,91500.0,14.84,14.86,14.82,14.86,91500.0
2015-05-20 10:10:00,14.86,14.86,14.83,14.84,66000.0,14.86,14.86,14.83,14.84,66000.0
2015-05-20 10:20:00,14.84,14.85,14.81,14.81,54000.0,14.84,14.85,14.81,14.81,54000.0
2015-05-20 10:30:00,14.81,14.87,14.81,14.87,48000.0,14.81,14.87,14.81,14.87,48000.0
2015-05-20 10:40:00,14.87,14.88,14.86,14.87,103500.0,14.87,14.88,14.86,14.87,103500.0
2015-05-20 10:50:00,14.86,14.87,14.86,14.87,30000.0,14.86,14.87,14.86,14.87,30000.0
2015-05-20 11:00:00,14.87,14.88,14.87,14.88,33000.0,14.87,14.88,14.87,14.88,33000.0
2015-05-20 11:10:00,14.89,14.91,14.87,14.88,57000.0,14.89,14.91,14.87,14.88,57000.0
2015-05-20 11:20:00,14.88,14.91,14.86,14.87,213000.0,14.88,14.91,14.86,14.87,213000.0
2015-05-20 11:30:00,14.87,14.88,14.85,14.86,51000.0,14.87,14.88,14.85,14.86,51000.0
2015-05-20 11:40:00,14.86,14.86,14.85,14.85,108000.0,14.86,14.86,14.85,14.85,108000.0
2015-05-20 11:50:00,14.84,14.85,14.83,14.83,46500.0,14.84,14.85,14.83,14.83,46500.0
2015-05-20 12:00:00,14.83,14.85,14.83,14.84,36000.0,14.83,14.85,14.83,14.84,36000.0
2015-05-20 12:10:00,14.84,14.85,14.83,14.84,43500.0,14.84,14.85,14.83,14.84,43500.0
2015-05-20 12:20:00,14.84,14.85,14.83,14.83,34500.0,14.84,14.85,14.83,14.83,34500.0
2015-05-20 12:30:00,14.84,14.84,14.83,14.84,21000.0,14.84,14.84,14.83,14.84,21000.0
2015-05-20 12:40:00,14.84,14.86,14.84,14.85,57000.0,14.84,14.86,14.84,14.85,57000.0
2015-05-20 12:50:00,14.85,14.85,14.84,14.85,72000.0,14.85,14.85,14.84,14.85,72000.0
2015-05-20 13:00:00,14.84,14.84,14.83,14.83,91500.0,14.84,14.84,14.83,14.83,91500.0
2015-05-20 13:10:00,14.83,14.83,14.81,14.82,46500.0,14.83,14.83,14.81,14.82,46500.0
2015-05-20 13:20:00,14.82,14.83,14.81,14.81,40500.0,14.82,14.83,14.81,14.81,40500.0
2015-05-20 13:30:00,14.82,14.83,14.82,14.83,40500.0,14.82,14.83,14.82,14.83,40500.0
2015-05-20 13:40:00,14.82,14.82,14.81,14.82,27000.0,14.82,14.82,14.81,14.82,27000.0
2015-05-20 13:50:00,14.81,14.83,14.81,14.83,21000.0,14.81,14.83,14.81,14.83,21000.0
2015-05-20 14:00:00,14.83,14.86,14.82,14.82,81000.0,14.83,14.86,14.82,14.82,81000.0
2015-05-20 14:10:00,14.82,14.85,14.81,14.85,234000.0,14.82,14.85,14.81,14.85,234000.0
2015-05-20 14:20:00,14.85,14.89,14.85,14.89,46500.0,14.85,14.89,14.85,14.89,46500.0
2015-05-20 14:30:00,14.89,14.9,14.88,14.89,93000.0,14.89,14.9,14.88,14.89,93000.0
2015-05-20 14:40:00,14.89,14.9,14.88,14.89,94500.0,14.89,14.9,14.88,14.89,94500.0
2015-05-20 14:50:00,14.88,14.91,14.88,14.9,73500.0,14.88,14.91,14.88,14.9,73500.0
2015-05-20 15:00:00,14.9,14.91,14.89,14.89,61500.0,14.9,14.91,14.89,14.89,61500.0
2015-05-20 15:10:00,14.89,14.9,14.85,14.85,84000.0,14.89,14.9,14.85,14.85,84000.0
2015-05-20 15:20:00,14.84,14.85,14.83,14.85,102000.0,14.84,14.85,14.83,14.85,102000.0
2015-05-20 15:30:00,14.85,14.86,14.84,14.85,67500.0,14.85,14.86,14.84,14.85,67500.0
2015-05-20 15:40:00,14.84,14.85,14.83,14.85,88500.0,14.84,14.85,14.83,14.85,88500.0
2015-05-20 15:50:00,14.85,14.85,14.82,14.82,414000.0,14.85,14.85,14.82,14.82,414000.0
2015-05-21 09:30:00,14.73,14.84,14.73,14.82,352500.0,14.73,14.84,14.73,14.82,352500.0
2015-05-21 09:40:00,14.83,14.86,14.82,14.83,153000.0,14.83,14.86,14.82,14.83,153000.0
2015-05-21 09:50:00,14.82,14.83,14.8,14.81,96000.0,14.82,14.83,14.8,14.81,96000.0
2015-05-21 10:00:00,14.8,14.86,14.79,14.86,102000.0,14.8,14.86,14.79,14.86,102000.0
2015-05-21 10:10:00,14.86,14.97,14.86,14.96,262500.0,14.86,14.97,14.86,14.96,262500.0
2015-05-21 10:20:00,14.96,14.96,14.93,14.93,109500.0,14.96,14.96,14.93,14.93,109500.0
2015-05-21 10:30:00,14.94,14.95,14.91,14.93,112500.0,14.94,14.95,14.91,14.93,112500.0
2015-05-21 10:40:00,14.93,14.95,14.92,14.95,76500.0,14.93,14.95,14.92,14.95,76500.0
2015-05-21 10:50:00,14.95,14.95,14.93,14.94,55500.0,14.95,14.95,14.93,14.94,55500.0
2015-05-21 11:00:00,14.94,14.97,14.94,14.97,87000.0,14.94,14.97,14.94,14.97,87000.0
2015-05-21 11:10:00,14.98,14.99,14.97,14.97,46500.0,14.98,14.99,14.97,14.97,46500.0
2015-05-21 11:20:00,14.97,14.98,14.95,14.95,60000.0,14.97,14.98,14.95,14.95,60000.0
2015-05-21 11:30:00,14.96,14.96,14.91,14.91,63000.0,14.96,14.96,14.91,14.91,63000.0
2015-05-21 11:40:00,14.9,14.91,14.9,14.9,64500.0,14.9,14.91,14.9,14.9,64500.0
2015-05-21 11:50:00,14.91,14.96,14.91,14.96,117000.0,14.91,14.96,14.91,14.96,117000.0
2015-05-21 12:00:00,14.96,14.98,14.95,14.97,73500.0,14.96,14.98,14.95,14.97,73500.0
2015-05-21 12:10:00,14.97,15.0,14.96,14.99,93000.0,14.97,15.0,14.96,14.99,93000.0
2015-05-21 12:20:00,14.99,15.01,14.98,14.98,79500.0,14.99,15.01,14.98,14.98,79500.0
2015-05-21 12:30:00,14.98,15.01,14.98,14.99,78000.0,14.98,15.01,14.98,14.99,78000.0
2015-05-21 12:40:00,14.99,15.01,14.98,15.0,39000.0,14.99,15.01,14.98,15.0,39000.0
2015-05-21 12:50:00,15.0,15.0,14.98,14.98,40500.0,15.0,15.0,14.98,14.98,40500.0
2015-05-21 13:00:00,14.97,14.99,14.96,14.99,91500.0,14.97,14.99,14.96,14.99,91500.0
2015-05-21 13:10:00,14.99,14.99,14.98,14.99,87000.0,14.99,14.99,14.98,14.99,87000.0
2015-05-21 13:20:00,14.99,15.0,14.97,14.98,54000.0,14.99,15.0,14.97,14.98,54000.0
2015-05-21 13:30:00,14.98,14.99,14.98,14.98,49500.0,14.98,14.99,14.98,14.98,49500.0
2015-05-21 13:40:00,14.98,14.99,14.96,14.98,49500.0,14.98,14.99,14.96,14.98,49500.0
2015-05-21 13:50:00,14.98,14.99,14.97,14.98,139500.0,14.98,14.99,14.97,14.98,139500.0
2015-05-21 14:00:00,14.98,14.99,14.97,14.98,135000.0,14.98,14.99,14.97,14.98,135000.0
2015-05-21 14:10:00,14.97,14.99,14.97,14.99,30000.0,14.97,14.99,14.97,14.99,30000.0
2015-05-21 14:20:00,14.99,14.99,14.98,14.98,31500.0,14.99,14.99,14.98,14.98,31500.0
2015-05-21 14:30:00,14.98,14.99,14.98,14.98,115500.0,14.98,14.99,14.98,14.98,115500.0
2015-05-21 14:40:00,14.98,14.99,14.96,14.98,205500.0,14.98,14.99,14.96,14.98,205500.0
2015-05-21 14:50:00,14.98,14.99,14.96,14.98,202500.0,14.98,14.99,14.96,14.98,202500.0
2015-05-21 15:00:00,14.98,14.99,14.97,14.98,264000.0,14.98,14.99,14.97,14.98,264000.0
2015-05-21 15:10:00,14.98,14.98,14.95,14.96,106500.0,14.98,14.98,14.95,14.96,106500.0
2015-05-21 15:20:00,14.97,14.99,14.97,14.99,162000.0,14.97,14.99,14.97,14.99,162000.0
2015-05-21 15:30:00,14.99,15.02,14.99,15.02,135000.0,14.99,15.02,14.99,15.02,135000.0
2015-05-21 15:40:00,15.01,15.03,15.0,15.0,135000.0,15.01,15.03,15.0,15.0,135000.0
2015-05-21 15:50:00,15.01,15.01,14.98,14.99,382500.0,15.01,15.01,14.98,14.99,382500.0
2015-05-22 09:30:00,14.98,15.02,14.96,14.98,154500.0,14.98,15.02,14.96,14.98,154500.0
2015-05-22 09:40:00,15.0,15.02,14.97,14.99,78000.0,15.0,15.02,14.97,14.99,78000.0
2015-05-22 09:50:00,15.0,15.07,14.98,15.05,264000.0,15.0,15.07,14.98,15.05,264000.0
2015-05-22 10:00:00,15.06,15.06,14.98,14.99,136500.0,15.06,15.06,14.98,14.99,136500.0
2015-05-22 10:10:00,15.01,15.01,14.97,14.98,88500.0,15.01,15.01,14.97,14.98,88500.0
2015-05-22 10:20:00,14.98,14.99,14.96,14.97,139500.0,14.98,14.99,14.96,14.97,139500.0
2015-05-22 10:30:00,14.97,14.99,14.97,14.99,63000.0,14.97,14.99,14.97,14.99,63000.0
2015-05-22 10:40:00,14.98,14.99,14.98,14.99,57000.0,14.98,14.99,14.98,14.99,57000.0
2015-05-22 10:50:00,14.98,15.01,14.98,15.0,69000.0,14.98,15.01,14.98,15.0,69000.0
2015-05-22 11:00:00,15.01,15.01,14.98,14.99,66000.0,15.01,15.01,14.98,14.99,66000.0
2015-05-22 11:10:00,14.99,14.99,14.95,14.96,52500.0,14.99,14.99,14.95,14.96,52500.0
2015-05-22 11:20:00,14.96,14.96,14.93,14.94,40500.0,14.96,14.96,14.93,14.94,40500.0
2015-05-22 11:30:00,14.94,14.94,14.91,14.92,88500.0,14.94,14.94,14.91,14.92,88500.0
2015-05-22 11:40:00,14.92,14.94,14.91,14.94,145500.0,14.92,14.94,14.91,14.94,145500.0
2015-05-22 11:50:00,14.93,14.96,14.93,14.96,73500.0,14.93,14.96,14.93,14.96,73500.0
2015-05-22 12:00:00,14.96,14.98,14.95,14.98,75000.0,14.96,14.98,14.95,14.98,75000.0
2015-05-22 12:10:00,14.98,14.98,14.96,14.98,75000.0,14.98,14.98,14.96,14.98,75000.0
2015-05-22 12:20:00,14.98,14.98,14.95,14.96,30000.0,14.98,14.98,14.95,14.96,30000.0
2015-05-22 12:30:00,14.97,14.99,14.97,14.98,28500.0,14.97,14.99,14.97,14.98,28500.0
2015-05-22 12:40:00,14.98,14.99,14.97,14.98,48000.0,14.98,14.99,14.97,14.98,48000.0
2015-05-22 12:50:00,14.99,15.0,14.98,15.0,55500.0,14.99,15.0,14.98,15.0,55500.0
2015-05-22 13:00:00,14.99,15.02,14.99,15.0,159000.0,14.99,15.02,14.99,15.0,159000.0
2015-05-22 13:10:00,15.0,15.0,14.98,15.0,132000.0,15.0,15.0,14.98,15.0,132000.0
2015-05-22 13:20:00,15.01,15.02,15.0,15.01,79500.0,15.01,15.02,15.0,15.01,79500.0
2015-05-22 13:30:00,15.01,15.02,14.99,14.99,127500.0,15.01,15.02,14.99,14.99,127500.0
2015-05-22 13:40:00,14.99,15.01,14.98,15.01,184500.0,14.99,15.01,14.98,15.01,184500.0
2015-05-22 13:50:00,15.01,15.02,15.01,15.01,67500.0,15.01,15.02,15.01,15.01,67500.0
2015-05-22 14:00:00,15.01,15.01,14.99,14.99,105000.0,15.01,15.01,14.99,14.99,105000.0
2015-05-22 14:10:00,15.0,15.0,14.97,14.97,73500.0,15.0,15.0,14.97,14.97,73500.0
2015-05-22 14:20:00,14.97,15.0,14.97,15.0,25500.0,14.97,15.0,14.97,15.0,25500.0
2015-05-22 14:30:00,14.99,15.0,14.98,14.99,42000.0,14.99,15.0,14.98,14.99,42000.0
2015-05-22 14:40:00,14.99,15.01,14.99,15.0,70500.0,14.99,15.01,14.99,15.0,70500.0
2015-05-22 14:50:00,14.99,15.0,14.99,15.0,39000.0,14.99,15.0,14.99,15.0,39000.0
2015-05-22 15:00:00,14.99,15.01,14.99,15.0,57000.0,14.99,15.01,14.99,15.0,57000.0
2015-05-22 15:10:00,15.0,15.02,15.0,15.02,66000.0,15.0,15.02,15.0,15.02,66000.0
2015-05-22 15:20:00,15.02,15.03,15.01,15.01,88500.0,15.02,15.03,15.01,15.01,88500.0
2015-05-22 15:30:00,15.01,15.02,14.99,15.0,93000.0,15.01,15.02,14.99,15.0,93000.0
2015-05-22 15:40:00,15.0,15.0,14.98,14.99,129000.0,15.0,15.0,14.98,14.99,129000.0
2015-05-22 15:50:00,14.99,14.99,14.96,14.96,280500.0,14.99,14.99,14.96,14.96,280500.0
2015-05-26 09:30:00,14.95,15.06,14.91,14.97,141000.0,14.95,15.06,14.91,14.97,141000.0
2015-05-26 09:40:00,14.95,14.96,14.9,14.94,172500.0,14.95,14.96,14.9,14.94,172500.0
2015-05-26 09:50:00,14.94,14.97,14.93,14.94,220500.0,14.94,14.97,14.93,14.94,220500.0
2015-05-26 10:00:00,14.94,14.99,14.93,14.94,132000.0,14.94,14.99,14.93,14.94,132000.0
2015-05-26 10:10:00,14.94,14.95,14.89,14.91,111000.0,14.94,14.95,14.89,14.91,111000.0
2015-05-26 10:20:00,14.91,14.92,14.89,14.89,109500.0,14.91,14.92,14.89,14.89,109500.0
2015-05-26 10:30:00,14.88,14.89,14.83,14.85,193500.0,14.88,14.89,14.83,14.85,193500.0
2015-05-26 10:40:00,14.84,14.87,14.84,14.87,183000.0,14.84,14.87,14.84,14.87,183000.0
2015-05-26 10:50:00,14.87,14.89,14.86,14.88,186000.0,14.87,14.89,14.86,14.88,186000.0
2015-05-26 11:00:00,14.88,14.89,14.87,14.88,124500.0,14.88,14.89,14.87,14.88,124500.0
2015-05-26 11:10:00,14.88,14.89,14.87,14.89,445500.0,14.88,14.89,14.87,14.89,445500.0
2015-05-26 11:20:00,14.88,14.91,14.88,14.9,87000.0,14.88,14.91,14.88,14.9,87000.0
2015-05-26 11:30:00,14.9,14.92,14.9,14.91,79500.0,14.9,14.92,14.9,14.91,79500.0
2015-05-26 11:40:00,14.9,14.91,14.89,14.9,60000.0,14.9,14.91,14.89,14.9,60000.0
2015-05-26 11:50:00,14.9,14.91,14.89,14.89,76500.0,14.9,14.91,14.89,14.89,76500.0
2015-05-26 12:00:00,14.89,14.89,14.88,14.89,22500.0,14.89,14.89,14.88,14.89,22500.0
2015-05-26 12:10:00,14.88,14.89,14.87,14.87,82500.0,14.88,14.89,14.87,14.87,82500.0
2015-05-26 12:20:00,14.89,14.9,14.89,14.89,45000.0,14.89,14.9,14.89,14.89,45000.0
2015-05-26 12:30:00,14.9,14.9,14.88,14.9,69000.0,14.9,14.9,14.88,14.9,69000.0
2015-05-26 12:40:00,14.9,14.9,14.89,14.89,54000.0,14.9,14.9,14.89,14.89,54000.0
2015-05-26 12:50:00,14.89,14.9,14.88,14.9,75000.0,14.89,14.9,14.88,14.9,75000.0
2015-05-26 13:00:00,14.9,14.91,14.87,14.88,91500.0,14.9,14.91,14.87,14.88,91500.0
2015-05-26 13:10:00,14.88,14.91,14.88,14.91,57000.0,14.88,14.91,14.88,14.91,57000.0
2015-05-26 13:20:00,14.91,14.92,14.89,14.91,72000.0,14.91,14.92,14.89,14.91,72000.0
2015-05-26 13:30:00,14.91,14.91,14.88,14.89,96000.0,14.91,14.91,14.88,14.89,96000.0
2015-05-26 13:40:00,14.89,14.9,14.88,14.9,67500.0,14.89,14.9,14.88,14.9,67500.0
2015-05-26 13:50:00,14.89,14.9,14.85,14.86,78000.0,14.89,14.9,14.85,14.86,78000.0
2015-05-26 14:00:00,14.86,14.87,14.85,14.87,46500.0,14.86,14.87,14.85,14.87,46500.0
2015-05-26 14:10:00,14.87,14.87,14.85,14.87,63000.0,14.87,14.87,14.85,14.87,63000.0
2015-05-26 14:20:00,14.88,14.89,14.86,14.86,60000.0,14.88,14.89,14.86,14.86,60000.0
2015-05-26 14:30:00,14.85,14.89,14.85,14.89,88500.0,14.85,14.89,14.85,14.89,88500.0
2015-05-26 14:40:00,14.88,14.89,14.86,14.87,97500.0,14.88,14.89,14.86,14.87,97500.0
2015-05-26 14:50:00,14.86,14.86,14.83,14.84,295500.0,14.86,14.86,14.83,14.84,295500.0
2015-05-26 15:00:00,14.84,14.86,14.84,14.85,81000.0,14.84,14.86,14.84,14.85,81000.0
2015-05-26 15:10:00,14.85,14.88,14.85,14.86,174000.0,14.85,14.88,14.85,14.86,174000.0
2015-05-26 15:20:00,14.86,14.87,14.86,14.86,97500.0,14.86,14.87,14.86,14.86,97500.0
2015-05-26 15:30:00,14.87,14.89,14.86,14.88,151500.0,14.87,14.89,14.86,14.88,151500.0
2015-05-26 15:40:00,14.88,14.89,14.87,14.87,133500.0,14.88,14.89,14.87,14.87,133500.0
2015-05-26 15:50:00,14.87,14.87,14.85,14.86,261000.0,14.87,14.87,14.85,14.86,261000.0
2015-05-27 09:30:00,14.88,14.89,14.82,14.85,162000.0,14.88,14.89,14.82,14.85,162000.0
2015-05-27 09:40:00,14.86,14.88,14.85,14.85,58500.0,14.86,14.88,14.85,14.85,58500.0
2015-05-27 09:50:00,14.86,14.9,14.86,14.88,66000.0,14.86,14.9,14.86,14.88,66000.0
2015-05-27 10:00:00,14.89,14.91,14.85,14.88,120000.0,14.89,14.91,14.85,14.88,120000.0
2015-05-27 10:10:00,14.87,14.89,14.86,14.86,115500.0,14.87,14.89,14.86,14.86,115500.0
2015-05-27 10:20:00,14.86,14.88,14.85,14.86,100500.0,14.86,14.88,14.85,14.86,100500.0
2015-05-27 10:30:00,14.86,14.87,14.86,14.86,51000.0,14.86,14.87,14.86,14.86,51000.0
2015-05-27 10:40:00,14.87,14.89,14.86,14.89,73500.0,14.87,14.89,14.86,14.89,73500.0
2015-05-27 10:50:00,14.9,14.91,14.89,14.91,60000.0,14.9,14.91,14.89,14.91,60000.0
2015-05-27 11:00:00,14.91,14.92,14.9,14.91,66000.0,14.91,14.92,14.9,14.91,66000.0
2015-05-27 11:10:00,14.9,14.91,14.89,14.9,42000.0,14.9,14.91,14.89,14.9,42000.0
2015-05-27 11:20:00,14.9,14.9,14.87,14.87,81000.0,14.9,14.9,14.87,14.87,81000.0
2015-05-27 11:30:00,14.88,14.9,14.88,14.89,34500.0,14.88,14.9,14.88,14.89,34500.0
2015-05-27 11:40:00,14.9,14.92,14.9,14.91,111000.0,14.9,14.92,14.9,14.91,111000.0
2015-05-27 11:50:00,14.91,14.92,14.89,14.9,99000.0,14.91,14.92,14.89,14.9,99000.0
2015-05-27 12:00:00,14.9,14.9,14.89,14.89,72000.0,14.9,14.9,14.89,14.89,72000.0
2015-05-27 12:10:00,14.89,14.9,14.88,14.89,36000.0,14.89,14.9,14.88,14.89,36000.0
2015-05-27 12:20:00,14.89,14.9,14.88,14.88,58500.0,14.89,14.9,14.88,14.88,58500.0
2015-05-27 12:30:00,14.89,14.89,14.86,14.86,60000.0,14.89,14.89,14.86,14.86,60000.0
2015-05-27 12:40:00,14.86,14.88,14.86,14.88,118500.0,14.86,14.88,14.86,14.88,118500.0
2015-05-27 12:50:00,14.87,14.88,14.87,14.88,58500.0,14.87,14.88,14.87,14.88,58500.0
2015-05-27 13:00:00,14.87,14.89,14.87,14.89,31500.0,14.87,14.89,14.87,14.89,31500.0
2015-05-27 13:10:00,14.88,14.89,14.88,14.88,27000.0,14.88,14.89,14.88,14.88,27000.0
2015-05-27 13:20:00,14.88,14.88,14.87,14.87,60000.0,14.88,14.88,14.87,14.87,60000.0
2015-05-27 13:30:00,14.87,14.89,14.87,14.89,52500.0,14.87,14.89,14.87,14.89,52500.0
2015-05-27 13:40:00,14.88,14.88,14.87,14.87,31500.0,14.88,14.88,14.87,14.87,31500.0
2015-05-27 13:50:00,14.87,14.87,14.86,14.87,85500.0,14.87,14.87,14.86,14.87,85500.0
2015-05-27 14:00:00,14.87,14.89,14.87,14.88,189000.0,14.87,14.89,14.87,14.88,189000.0
2015-05-27 14:10:00,14.88,14.88,14.86,14.87,78000.0,14.88,14.88,14.86,14.87,78000.0
2015-05-27 14:20:00,14.87,14.88,14.87,14.87,33000.0,14.87,14.88,14.87,14.87,33000.0
2015-05-27 14:30:00,14.87,14.88,14.86,14.86,63000.0,14.87,14.88,14.86,14.86,63000.0
2015-05-27 14:40:00,14.86,14.87,14.85,14.85,61500.0,14.86,14.87,14.85,14.85,61500.0
2015-05-27 14:50:00,14.85,14.86,14.84,14.85,181500.0,14.85,14.86,14.84,14.85,181500.0
2015-05-27 15:00:00,14.86,14.87,14.84,14.86,94500.0,14.86,14.87,14.84,14.86,94500.0
2015-05-27 15:10:00,14.86,14.87,14.86,14.86,105000.0,14.86,14.87,14.86,14.86,105000.0
2015-05-27 15:20:00,14.86,14.87,14.84,14.84,102000.0,14.86,14.87,14.84,14.84,102000.0
2015-05-27 15:30:00,14.84,14.87,14.84,14.86,123000.0,14.84,14.87,14.84,14.86,123000.0
2015-05-27 15:40:00,14.86,14.87,14.85,14.86,132000.0,14.86,14.87,14.85,14.86,132000.0
2015-05-27 15:50:00,14.86,14.86,14.83,14.84,385500.0,14.86,14.86,14.83,14.84,385500.0
2015-05-28 09:30:00,14.85,14.88,14.82,14.86,180000.0,14.85,14.88,14.82,14.86,180000.0
2015-05-28 09:40:00,14.86,14.89,14.82,14.88,175500.0,14.86,14.89,14.82,14.88,175500.0
2015-05-28 09:50:00,14.91,14.91,14.78,14.8,187500.0,14.91,14.91,14.78,14.8,187500.0
2015-05-28 10:00:00,14.79,14.83,14.79,14.83,262500.0,14.79,14.83,14.79,14.83,262500.0
2015-05-28 10:10:00,14.83,14.83,14.81,14.82,81000.0,14.83,14.83,14.81,14.82,81000.0
2015-05-28 10:20:00,14.82,14.82,14.77,14.81,120000.0,14.82,14.82,14.77,14.81,120000.0
2015-05-28 10:30:00,14.81,14.81,14.75,14.76,156000.0,14.81,14.81,14.75,14.76,156000.0
2015-05-28 10:40:00,14.77,14.82,14.77,14.82,66000.0,14.77,14.82,14.77,14.82,66000.0
2015-05-28 10:50:00,14.82,14.82,14.79,14.8,64500.0,14.82,14.82,14.79,14.8,64500.0
2015-05-28 11:00:00,14.81,14.82,14.79,14.81,156000.0,14.81,14.82,14.79,14.81,156000.0
2015-05-28 11:10:00,14.81,14.82,14.79,14.81,343500.0,14.81,14.82,14.79,14.81,343500.0
2015-05-28 11:20:00,14.81,14.82,14.8,14.81,139500.0,14.81,14.82,14.8,14.81,139500.0
2015-05-28 11:30:00,14.82,14.83,14.8,14.81,61500.0,14.82,14.83,14.8,14.81,61500.0
2015-05-28 11:40:00,14.81,14.82,14.78,14.79,81000.0,14.81,14.82,14.78,14.79,81000.0
2015-05-28 11:50:00,14.78,14.79,14.78,14.78,130500.0,14.78,14.79,14.78,14.78,130500.0
2015-05-28 12:00:00,14.78,14.81,14.78,14.8,64500.0,14.78,14.81,14.78,14.8,64500.0
2015-05-28 12:10:00,14.8,14.83,14.8,14.82,57000.0,14.8,14.83,14.8,14.82,57000.0
2015-05-28 12:20:00,14.82,14.84,14.82,14.83,42000.0,14.82,14.84,14.82,14.83,42000.0
2015-05-28 12:30:00,14.83,14.83,14.79,14.8,58500.0,14.83,14.83,14.79,14.8,58500.0
2015-05-28 12:40:00,14.81,14.82,14.81,14.82,34500.0,14.81,14.82,14.81,14.82,34500.0
2015-05-28 12:50:00,14.82,14.82,14.8,14.8,12000.0,14.82,14.82,14.8,14.8,12000.0
2015-05-28 13:00:00,14.79,14.83,14.79,14.81,48000.0,14.79,14.83,14.79,14.81,48000.0
2015-05-28 13:10:00,14.81,14.82,14.8,14.81,97500.0,14.81,14.82,14.8,14.81,97500.0
2015-05-28 13:20:00,14.82,14.83,14.81,14.83,126000.0,14.82,14.83,14.81,14.83,126000.0
2015-05-28 13:30:00,14.83,14.84,14.82,14.83,102000.0,14.83,14.84,14.82,14.83,102000.0
2015-05-28 13:40:00,14.82,14.83,14.82,14.83,66000.0,14.82,14.83,14.82,14.83,66000.0
2015-05-28 13:50:00,14.83,14.83,14.82,14.82,111000.0,14.83,14.83,14.82,14.82,111000.0
2015-05-28 14:00:00,14.83,14.84,14.83,14.84,94500.0,14.83,14.84,14.83,14.84,94500.0
2015-05-28 14:10:00,14.84,14.86,14.84,14.85,109500.0,14.84,14.86,14.84,14.85,109500.0
2015-05-28 14:20:00,14.85,14.87,14.85,14.87,96000.0,14.85,14.87,14.85,14.87,96000.0
2015-05-28 14:30:00,14.87,14.87,14.86,14.86,97500.0,14.87,14.87,14.86,14.86,97500.0
2015-05-28 14:40:00,14.86,14.86,14.85,14.86,90000.0,14.86,14.86,14.85,14.86,90000.0
2015-05-28 14:50:00,14.86,14.87,14.86,14.86,130500.0,14.86,14.87,14.86,14.86,130500.0
2015-05-28 15:00:00,14.86,14.87,14.85,14.86,84000.0,14.86,14.87,14.85,14.86,84000.0
2015-05-28 15:10:00,14.86,14.86,14.84,14.84,63000.0,14.86,14.86,14.84,14.84,63000.0
2015-05-28 15:20:00,14.84,14.84,14.8,14.8,108000.0,14.84,14.84,14.8,14.8,108000.0
2015-05-28 15:30:00,14.8,14.84,14.8,14.83,127500.0,14.8,14.84,14.8,14.83,127500.0
2015-05-28 15:40:00,14.84,14.86,14.83,14.85,141000.0,14.84,14.86,14.83,14.85,141000.0
2015-05-28 15:50:00,14.85,14.86,14.84,14.84,333000.0,14.85,14.86,14.84,14.84,333000.0
2015-05-29 09:30:00,14.78,14.86,14.76,14.79,294000.0,14.78,14.86,14.76,14.79,294000.0
2015-05-29 09:40:00,14.79,14.82,14.75,14.76,150000.0,14.79,14.82,14.75,14.76,150000.0
2015-05-29 09:50:00,14.75,14.79,14.75,14.78,114000.0,14.75,14.79,14.75,14.78,114000.0
2015-05-29 10:00:00,14.79,14.81,14.77,14.77,262500.0,14.79,14.81,14.77,14.77,262500.0
2015-05-29 10:10:00,14.77,14.77,14.71,14.75,450000.0,14.77,14.77,14.71,14.75,450000.0
2015-05-29 10:20:00,14.75,14.77,14.75,14.76,51000.0,14.75,14.77,14.75,14.76,51000.0
2015-05-29 10:30:00,14.77,14.78,14.75,14.75,103500.0,14.77,14.78,14.75,14.75,103500.0
2015-05-29 10:40:00,14.76,14.76,14.71,14.71,31500.0,14.76,14.76,14.71,14.71,31500.0
2015-05-29 10:50:00,14.71,14.71,14.69,14.7,174000.0,14.71,14.71,14.69,14.7,174000.0
2015-05-29 11:00:00,14.69,14.7,14.69,14.7,31500.0,14.69,14.7,14.69,14.7,31500.0
2015-05-29 11:10:00,14.7,14.71,14.68,14.71,105000.0,14.7,14.71,14.68,14.71,105000.0
2015-05-29 11:20:00,14.71,14.72,14.67,14.68,85500.0,14.71,14.72,14.67,14.68,85500.0
2015-05-29 11:30:00,14.68,14.68,14.67,14.68,73500.0,14.68,14.68,14.67,14.68,73500.0
2015-05-29 11:40:00,14.69,14.72,14.69,14.72,207000.0,14.69,14.72,14.69,14.72,207000.0
2015-05-29 11:50:00,14.72,14.72,14.7,14.7,30000.0,14.72,14.72,14.7,14.7,30000.0
2015-05-29 12:00:00,14.7,14.73,14.7,14.73,76500.0,14.7,14.73,14.7,14.73,76500.0
2015-05-29 12:10:00,14.73,14.73,14.7,14.7,139500.0,14.73,14.73,14.7,14.7,139500.0
2015-05-29 12:20:00,14.7,14.71,14.69,14.7,243000.0,14.7,14.71,14.69,14.7,243000.0
2015-05-29 12:30:00,14.71,14.73,14.7,14.7,75000.0,14.71,14.73,14.7,14.7,75000.0
2015-05-29 12:40:00,14.71,14.71,14.7,14.7,58500.0,14.71,14.71,14.7,14.7,58500.0
2015-05-29 12:50:00,14.7,14.7,14.69,14.69,43500.0,14.7,14.7,14.69,14.69,43500.0
2015-05-29 13:00:00,14.68,14.69,14.68,14.69,111000.0,14.68,14.69,14.68,14.69,111000.0
2015-05-29 13:10:00,14.69,14.7,14.68,14.69,48000.0,14.69,14.7,14.68,14.69,48000.0
2015-05-29 13:20:00,14.69,14.7,14.69,14.69,60000.0,14.69,14.7,14.69,14.69,60000.0
2015-05-29 13:30:00,14.7,14.7,14.68,14.7,100500.0,14.7,14.7,14.68,14.7,100500.0
2015-05-29 13:40:00,14.69,14.7,14.68,14.69,76500.0,14.69,14.7,14.68,14.69,76500.0
2015-05-29 13:50:00,14.69,14.69,14.68,14.68,75000.0,14.69,14.69,14.68,14.68,75000.0
2015-05-29 14:00:00,14.68,14.68,14.67,14.67,87000.0,14.68,14.68,14.67,14.67,87000.0
2015-05-29 14:10:00,14.67,14.68,14.66,14.67,117000.0,14.67,14.68,14.66,14.67,117000.0
2015-05-29 14:20:00,14.67,14.67,14.64,14.66,199500.0,14.67,14.67,14.64,14.66,199500.0
2015-05-29 14:30:00,14.65,14.68,14.65,14.67,165000.0,14.65,14.68,14.65,14.67,165000.0
2015-05-29 14:40:00,14.67,14.67,14.65,14.65,120000.0,14.67,14.67,14.65,14.65,120000.0
2015-05-29 14:50:00,14.65,14.67,14.65,14.67,76500.0,14.65,14.67,14.65,14.67,76500.0
2015-05-29 15:00:00,14.67,14.69,14.67,14.69,123000.0,14.67,14.69,14.67,14.69,123000.0
2015-05-29 15:10:00,14.69,14.7,14.67,14.67,210000.0,14.69,14.7,14.67,14.67,210000.0
2015-05-29 15:20:00,14.67,14.68,14.66,14.67,250500.0,14.67,14.68,14.66,14.67,250500.0
2015-05-29 15:30:00,14.67,14.68,14.67,14.67,210000.0,14.67,14.68,14.67,14.67,210000.0
2015-05-29 15:40:00,14.68,14.7,14.67,14.67,285000.0,14.68,14.7,14.67,14.67,285000.0
2015-05-29 15:50:00,14.67,14.67,14.62,14.63,1336500.0,14.67,14.67,14.62,14.63,1336500.0
2015-06-01 09:30:00,14.72,14.75,14.65,14.65,544635.0,14.72,14.75,14.65,14.65,544635.0
2015-06-01 09:40:00,14.65,14.68,14.63,14.63,547440.0,14.65,14.68,14.63,14.63,547440.0
2015-06-01 09:50:00,14.63,14.64,14.59,14.61,167250.0,14.63,14.64,14.59,14.61,167250.0
2015-06-01 10:00:00,14.6,14.69,14.6,14.67,278280.0,14.6,14.69,14.6,14.67,278280.0
2015-06-01 10:10:00,14.67,14.67,14.61,14.63,162000.0,14.67,14.67,14.61,14.63,162000.0
2015-06-01 10:20:00,14.63,14.69,14.63,14.69,209595.0,14.63,14.69,14.63,14.69,209595.0
2015-06-01 10:30:00,14.69,14.71,14.67,14.69,99000.0,14.69,14.71,14.67,14.69,99000.0
2015-06-01 10:40:00,14.7,14.7,14.68,14.7,96750.0,14.7,14.7,14.68,14.7,96750.0
2015-06-01 10:50:00,14.7,14.75,14.7,14.75,104250.0,14.7,14.75,14.7,14.75,104250.0
2015-06-01 11:00:00,14.75,14.78,14.75,14.76,157500.0,14.75,14.78,14.75,14.76,157500.0
2015-06-01 11:10:00,14.76,14.77,14.74,14.75,126450.0,14.76,14.77,14.74,14.75,126450.0
2015-06-01 11:20:00,14.75,14.77,14.71,14.72,160665.0,14.75,14.77,14.71,14.72,160665.0
2015-06-01 11:30:00,14.73,14.73,14.7,14.72,93900.0,14.73,14.73,14.7,14.72,93900.0
2015-06-01 11:40:00,14.72,14.73,14.7,14.71,91500.0,14.72,14.73,14.7,14.71,91500.0
2015-06-01 11:50:00,14.71,14.72,14.7,14.72,73740.0,14.71,14.72,14.7,14.72,73740.0
2015-06-01 12:00:00,14.72,14.76,14.72,14.76,81975.0,14.72,14.76,14.72,14.76,81975.0
2015-06-01 12:10:00,14.76,14.81,14.75,14.81,60825.0,14.76,14.81,14.75,14.81,60825.0
2015-06-01 12:20:00,14.81,14.85,14.8,14.84,196020.0,14.81,14.85,14.8,14.84,196020.0
2015-06-01 12:30:00,14.85,14.86,14.83,14.83,99000.0,14.85,14.86,14.83,14.83,99000.0
2015-06-01 12:40:00,14.84,14.86,14.83,14.83,204990.0,14.84,14.86,14.83,14.83,204990.0
2015-06-01 12:50:00,14.83,14.87,14.82,14.86,112965.0,14.83,14.87,14.82,14.86,112965.0
2015-06-01 13:00:00,14.86,14.87,14.83,14.84,97500.0,14.86,14.87,14.83,14.84,97500.0
2015-06-01 13:10:00,14.84,14.85,14.81,14.82,104115.0,14.84,14.85,14.81,14.82,104115.0
2015-06-01 13:20:00,14.82,14.83,14.82,14.83,78000.0,14.82,14.83,14.82,14.83,78000.0
2015-06-01 13:30:00,14.83,14.85,14.82,14.82,83325.0,14.83,14.85,14.82,14.82,83325.0
2015-06-01 13:40:00,14.82,14.85,14.82,14.85,138180.0,14.82,14.85,14.82,14.85,138180.0
2015-06-01 13:50:00,14.85,14.86,14.82,14.86,169965.0,14.85,14.86,14.82,14.86,169965.0
2015-06-01 14:00:00,14.86,14.88,14.86,14.87,99405.0,14.86,14.88,14.86,14.87,99405.0
2015-06-01 14:10:00,14.86,14.88,14.86,14.87,88635.0,14.86,14.88,14.86,14.87,88635.0
2015-06-01 14:20:00,14.87,14.87,14.85,14.85,89760.0,14.87,14.87,14.85,14.85,89760.0
2015-06-01 14:30:00,14.85,14.86,14.84,14.85,105240.0,14.85,14.86,14.84,14.85,105240.0
2015-06-01 14:40:00,14.85,14.88,14.84,14.87,67050.0,14.85,14.88,14.84,14.87,67050.0
2015-06-01 14:50:00,14.86,14.86,14.85,14.85,18000.0,14.86,14.86,14.85,14.85,18000.0
2015-06-01 15:00:00,14.86,14.86,14.84,14.84,179685.0,14.86,14.86,14.84,14.84,179685.0
2015-06-01 15:10:00,14.85,14.86,14.83,14.84,207015.0,14.85,14.86,14.83,14.84,207015.0
2015-06-01 15:20:00,14.84,14.85,14.84,14.85,123405.0,14.84,14.85,14.84,14.85,123405.0
2015-06-01 15:30:00,14.85,14.85,14.83,14.83,196785.0,14.85,14.85,14.83,14.83,196785.0
2015-06-01 15:40:00,14.83,14.85,14.83,14.85,201285.0,14.83,14.85,14.83,14.85,201285.0
2015-06-01 15:50:00,14.84,14.84,14.82,14.83,475695.0,14.84,14.84,14.82,14.83,475695.0
2015-06-02 09:30:00,14.74,14.83,14.74,14.82,307650.0,14.74,14.83,14.74,14.82,307650.0
2015-06-02 09:40:00,14.81,14.83,14.78,14.81,166905.0,14.81,14.83,14.78,14.81,166905.0
2015-06-02 09:50:00,14.83,14.85,14.81,14.83,123375.0,14.83,14.85,14.81,14.83,123375.0
2015-06-02 10:00:00,14.83,14.87,14.82,14.85,114030.0,14.83,14.87,14.82,14.85,114030.0
2015-06-02 10:10:00,14.85,14.87,14.8,14.81,102255.0,14.85,14.87,14.8,14.81,102255.0
2015-06-02 10:20:00,14.81,14.83,14.81,14.82,129780.0,14.81,14.83,14.81,14.82,129780.0
2015-06-02 10:30:00,14.81,14.86,14.8,14.86,173550.0,14.81,14.86,14.8,14.86,173550.0
2015-06-02 10:40:00,14.85,14.85,14.83,14.84,111885.0,14.85,14.85,14.83,14.84,111885.0
2015-06-02 10:50:00,14.84,14.84,14.82,14.82,22095.0,14.84,14.84,14.82,14.82,22095.0
2015-06-02 11:00:00,14.81,14.84,14.81,14.84,58920.0,14.81,14.84,14.81,14.84,58920.0
2015-06-02 11:10:00,14.84,14.85,14.82,14.83,137775.0,14.84,14.85,14.82,14.83,137775.0
2015-06-02 11:20:00,14.83,14.85,14.83,14.84,84105.0,14.83,14.85,14.83,14.84,84105.0
2015-06-02 11:30:00,14.83,14.84,14.83,14.83,28500.0,14.83,14.84,14.83,14.83,28500.0
2015-06-02 11:40:00,14.83,14.84,14.83,14.84,24060.0,14.83,14.84,14.83,14.84,24060.0
2015-06-02 11:50:00,14.84,14.85,14.83,14.84,31500.0,14.84,14.85,14.83,14.84,31500.0
2015-06-02 12:00:00,14.84,14.91,14.84,14.89,87585.0,14.84,14.91,14.84,14.89,87585.0
2015-06-02 12:10:00,14.89,14.9,14.89,14.89,36075.0,14.89,14.9,14.89,14.89,36075.0
2015-06-02 12:20:00,14.9,14.9,14.89,14.89,38670.0,14.9,14.9,14.89,14.89,38670.0
2015-06-02 12:30:00,14.89,14.9,14.88,14.9,46515.0,14.89,14.9,14.88,14.9,46515.0
2015-06-02 12:40:00,14.89,14.9,14.89,14.9,44490.0,14.89,14.9,14.89,14.9,44490.0
2015-06-02 12:50:00,14.91,14.92,14.9,14.91,33465.0,14.91,14.92,14.9,14.91,33465.0
2015-06-02 13:00:00,14.91,14.92,14.9,14.91,52425.0,14.91,14.92,14.9,14.91,52425.0
2015-06-02 13:10:00,14.89,14.89,14.87,14.87,34500.0,14.89,14.89,14.87,14.87,34500.0
2015-06-02 13:20:00,14.88,14.9,14.86,14.86,48000.0,14.88,14.9,14.86,14.86,48000.0
2015-06-02 13:30:00,14.87,14.87,14.86,14.87,34500.0,14.87,14.87,14.86,14.87,34500.0
2015-06-02 13:40:00,14.87,14.88,14.86,14.88,43500.0,14.87,14.88,14.86,14.88,43500.0
2015-06-02 13:50:00,14.87,14.88,14.87,14.88,24000.0,14.87,14.88,14.87,14.88,24000.0
2015-06-02 14:00:00,14.88,14.9,14.88,14.89,40500.0,14.88,14.9,14.88,14.89,40500.0
2015-06-02 14:10:00,14.89,14.89,14.86,14.86,27000.0,14.89,14.89,14.86,14.86,27000.0
2015-06-02 14:20:00,14.86,14.88,14.86,14.87,115095.0,14.86,14.88,14.86,14.87,115095.0
2015-06-02 14:30:00,14.87,14.87,14.86,14.87,56430.0,14.87,14.87,14.86,14.87,56430.0
2015-06-02 14:40:00,14.85,14.86,14.85,14.86,42000.0,14.85,14.86,14.85,14.86,42000.0
2015-06-02 14:50:00,14.85,14.87,14.85,14.86,54000.0,14.85,14.87,14.85,14.86,54000.0
2015-06-02 15:00:00,14.86,14.87,14.85,14.85,104760.0,14.86,14.87,14.85,14.85,104760.0
2015-06-02 15:10:00,14.86,14.87,14.85,14.85,119130.0,14.86,14.87,14.85,14.85,119130.0
2015-06-02 15:20:00,14.86,14.88,14.85,14.87,102405.0,14.86,14.88,14.85,14.87,102405.0
2015-06-02 15:30:00,14.87,14.88,14.86,14.88,165000.0,14.87,14.88,14.86,14.88,165000.0
2015-06-02 15:40:00,14.87,14.88,14.86,14.86,127365.0,14.87,14.88,14.86,14.86,127365.0
2015-06-02 15:50:00,14.87,14.87,14.86,14.86,403035.0,14.87,14.87,14.86,14.86,403035.0
2015-06-03 09:30:00,14.92,14.94,14.86,14.9,164310.0,14.92,14.94,14.86,14.9,164310.0
2015-06-03 09:40:00,14.9,14.95,14.9,14.95,60750.0,14.9,14.95,14.9,14.95,60750.0
2015-06-03 09:50:00,14.94,14.95,14.89,14.94,48000.0,14.94,14.95,14.89,14.94,48000.0
2015-06-03 10:00:00,14.93,14.94,14.91,14.91,45000.0,14.93,14.94,14.91,14.91,45000.0
2015-06-03 10:10:00,14.93,14.96,14.93,14.96,88950.0,14.93,14.96,14.93,14.96,88950.0
2015-06-03 10:20:00,14.96,14.96,14.94,14.95,61500.0,14.96,14.96,14.94,14.95,61500.0
2015-06-03 10:30:00,14.96,14.96,14.95,14.96,58950.0,14.96,14.96,14.95,14.96,58950.0
2015-06-03 10:40:00,14.96,14.99,14.95,14.99,69630.0,14.96,14.99,14.95,14.99,69630.0
2015-06-03 10:50:00,14.99,15.0,14.99,14.99,42375.0,14.99,15.0,14.99,14.99,42375.0
2015-06-03 11:00:00,14.98,14.99,14.97,14.97,31500.0,14.98,14.99,14.97,14.97,31500.0
2015-06-03 11:10:00,14.98,14.99,14.97,14.99,86430.0,14.98,14.99,14.97,14.99,86430.0
2015-06-03 11:20:00,14.99,14.99,14.96,14.96,84000.0,14.99,14.99,14.96,14.96,84000.0
2015-06-03 11:30:00,14.97,14.97,14.95,14.95,114315.0,14.97,14.97,14.95,14.95,114315.0
2015-06-03 11:40:00,14.95,14.95,14.92,14.94,106500.0,14.95,14.95,14.92,14.94,106500.0
2015-06-03 11:50:00,14.94,14.95,14.92,14.94,59070.0,14.94,14.95,14.92,14.94,59070.0
2015-06-03 12:00:00,14.94,14.95,14.93,14.93,38400.0,14.94,14.95,14.93,14.93,38400.0
2015-06-03 12:10:00,14.93,14.94,14.93,14.93,124530.0,14.93,14.94,14.93,14.93,124530.0
2015-06-03 12:20:00,14.94,14.94,14.92,14.94,34500.0,14.94,14.94,14.92,14.94,34500.0
2015-06-03 12:30:00,14.94,14.94,14.92,14.92,55500.0,14.94,14.94,14.92,14.92,55500.0
2015-06-03 12:40:00,14.92,14.92,14.91,14.91,64080.0,14.92,14.92,14.91,14.91,64080.0
2015-06-03 12:50:00,14.92,14.94,14.92,14.93,148725.0,14.92,14.94,14.92,14.93,148725.0
2015-06-03 13:00:00,14.93,14.94,14.92,14.92,67500.0,14.93,14.94,14.92,14.92,67500.0
2015-06-03 13:10:00,14.93,14.95,14.93,14.95,42090.0,14.93,14.95,14.93,14.95,42090.0
2015-06-03 13:20:00,14.95,14.96,14.93,14.95,103350.0,14.95,14.96,14.93,14.95,103350.0
2015-06-03 13:30:00,14.95,14.95,14.94,14.94,48360.0,14.95,14.95,14.94,14.94,48360.0
2015-06-03 13:40:00,14.94,14.94,14.92,14.92,21000.0,14.94,14.94,14.92,14.92,21000.0
2015-06-03 13:50:00,14.93,14.93,14.92,14.92,209790.0,14.93,14.93,14.92,14.92,209790.0
2015-06-03 14:00:00,14.92,14.93,14.92,14.93,110835.0,14.92,14.93,14.92,14.93,110835.0
2015-06-03 14:10:00,14.93,14.95,14.93,14.94,58500.0,14.93,14.95,14.93,14.94,58500.0
2015-06-03 14:20:00,14.95,14.96,14.95,14.95,28500.0,14.95,14.96,14.95,14.95,28500.0
2015-06-03 14:30:00,14.95,14.96,14.94,14.94,34575.0,14.95,14.96,14.94,14.94,34575.0
2015-06-03 14:40:00,14.95,14.96,14.95,14.95,50865.0,14.95,14.96,14.95,14.95,50865.0
2015-06-03 14:50:00,14.96,14.96,14.95,14.95,77085.0,14.96,14.96,14.95,14.95,77085.0
2015-06-03 15:00:00,14.95,14.97,14.95,14.96,182130.0,14.95,14.97,14.95,14.96,182130.0
2015-06-03 15:10:00,14.96,14.97,14.94,14.94,60000.0,14.96,14.97,14.94,14.94,60000.0
2015-06-03 15:20:00,14.95,14.96,14.94,14.95,146670.0,14.95,14.96,14.94,14.95,146670.0
2015-06-03 15:30:00,14.95,14.99,14.94,14.99,171330.0,14.95,14.99,14.94,14.99,171330.0
2015-06-03 15:40:00,14.98,14.98,14.94,14.94,110040.0,14.98,14.98,14.94,14.94,110040.0
2015-06-03 15:50:00,14.94,14.95,14.94,14.95,235530.0,14.94,14.95,14.94,14.95,235530.0
2015-06-04 09:30:00,14.87,14.95,14.86,14.95,119595.0,14.87,14.95,14.86,14.95,119595.0
2015-06-04 09:40:00,14.95,14.99,14.9,14.9,88065.0,14.95,14.99,14.9,14.9,88065.0
2015-06-04 09:50:00,14.9,14.92,14.88,14.88,57000.0,14.9,14.92,14.88,14.88,57000.0
2015-06-04 10:00:00,14.88,14.92,14.88,14.9,64500.0,14.88,14.92,14.88,14.9,64500.0
2015-06-04 10:10:00,14.92,14.94,14.89,14.9,178380.0,14.92,14.94,14.89,14.9,178380.0
2015-06-04 10:20:00,14.91,14.92,14.87,14.87,94185.0,14.91,14.92,14.87,14.87,94185.0
2015-06-04 10:30:00,14.88,14.88,14.84,14.88,89760.0,14.88,14.88,14.84,14.88,89760.0
2015-06-04 10:40:00,14.88,14.91,14.88,14.9,77715.0,14.88,14.91,14.88,14.9,77715.0
2015-06-04 10:50:00,14.89,14.9,14.85,14.85,64500.0,14.89,14.9,14.85,14.85,64500.0
2015-06-04 11:00:00,14.85,14.9,14.84,14.89,199500.0,14.85,14.9,14.84,14.89,199500.0
2015-06-04 11:10:00,14.87,14.91,14.86,14.87,132780.0,14.87,14.91,14.86,14.87,132780.0
2015-06-04 11:20:00,14.88,14.88,14.85,14.85,66015.0,14.88,14.88,14.85,14.85,66015.0
2015-06-04 11:30:00,14.85,14.86,14.83,14.85,94185.0,14.85,14.86,14.83,14.85,94185.0
2015-06-04 11:40:00,14.86,14.87,14.83,14.84,55230.0,14.86,14.87,14.83,14.84,55230.0
2015-06-04 11:50:00,14.85,14.88,14.85,14.87,237345.0,14.85,14.88,14.85,14.87,237345.0
2015-06-04 12:00:00,14.87,14.87,14.85,14.87,51855.0,14.87,14.87,14.85,14.87,51855.0
2015-06-04 12:10:00,14.86,14.87,14.85,14.86,36000.0,14.86,14.87,14.85,14.86,36000.0
2015-06-04 12:20:00,14.86,14.88,14.86,14.88,30300.0,14.86,14.88,14.86,14.88,30300.0
2015-06-04 12:30:00,14.87,14.89,14.87,14.87,38520.0,14.87,14.89,14.87,14.87,38520.0
2015-06-04 12:40:00,14.87,14.87,14.85,14.85,61755.0,14.87,14.87,14.85,14.85,61755.0
2015-06-04 12:50:00,14.85,14.85,14.84,14.85,55500.0,14.85,14.85,14.84,14.85,55500.0
2015-06-04 13:00:00,14.85,14.85,14.83,14.84,78975.0,14.85,14.85,14.83,14.84,78975.0
2015-06-04 13:10:00,14.84,14.87,14.83,14.84,94710.0,14.84,14.87,14.83,14.84,94710.0
2015-06-04 13:20:00,14.84,14.85,14.83,14.85,66375.0,14.84,14.85,14.83,14.85,66375.0
2015-06-04 13:30:00,14.84,14.85,14.83,14.85,67065.0,14.84,14.85,14.83,14.85,67065.0
2015-06-04 13:40:00,14.85,14.85,14.82,14.84,83760.0,14.85,14.85,14.82,14.84,83760.0
2015-06-04 13:50:00,14.84,14.84,14.81,14.82,70755.0,14.84,14.84,14.81,14.82,70755.0
2015-06-04 14:00:00,14.82,14.82,14.81,14.81,76710.0,14.82,14.82,14.81,14.81,76710.0
2015-06-04 14:10:00,14.81,14.83,14.81,14.81,153840.0,14.81,14.83,14.81,14.81,153840.0
2015-06-04 14:20:00,14.81,14.82,14.81,14.82,122025.0,14.81,14.82,14.81,14.82,122025.0
2015-06-04 14:30:00,14.81,14.83,14.8,14.82,174120.0,14.81,14.83,14.8,14.82,174120.0
2015-06-04 14:40:00,14.82,14.83,14.81,14.82,108990.0,14.82,14.83,14.81,14.82,108990.0
2015-06-04 14:50:00,14.82,14.82,14.8,14.8,79320.0,14.82,14.82,14.8,14.8,79320.0
2015-06-04 15:00:00,14.8,14.82,14.8,14.81,84825.0,14.8,14.82,14.8,14.81,84825.0
2015-06-04 15:10:00,14.81,14.82,14.79,14.8,268485.0,14.81,14.82,14.79,14.8,268485.0
2015-06-04 15:20:00,14.8,14.81,14.79,14.8,352080.0,14.8,14.81,14.79,14.8,352080.0
2015-06-04 15:30:00,14.8,14.81,14.8,14.8,137175.0,14.8,14.81,14.8,14.8,137175.0
2015-06-04 15:40:00,14.8,14.82,14.8,14.81,166380.0,14.8,14.82,14.8,14.81,166380.0
2015-06-04 15:50:00,14.81,14.82,14.79,14.81,496905.0,14.81,14.82,14.79,14.81,496905.0
2015-06-05 09:30:00,14.77,14.82,14.73,14.77,322290.0,14.77,14.82,14.73,14.77,322290.0
2015-06-05 09:40:00,14.78,14.79,14.75,14.78,129030.0,14.78,14.79,14.75,14.78,129030.0
2015-06-05 09:50:00,14.77,14.81,14.77,14.8,112500.0,14.77,14.81,14.77,14.8,112500.0
2015-06-05 10:00:00,14.8,14.83,14.77,14.77,79755.0,14.8,14.83,14.77,14.77,79755.0
2015-06-05 10:10:00,14.76,14.77,14.76,14.76,57900.0,14.76,14.77,14.76,14.76,57900.0
2015-06-05 10:20:00,14.77,14.8,14.77,14.77,34500.0,14.77,14.8,14.77,14.77,34500.0
2015-06-05 10:30:00,14.78,14.82,14.78,14.8,40500.0,14.78,14.82,14.78,14.8,40500.0
2015-06-05 10:40:00,14.8,14.81,14.79,14.8,50610.0,14.8,14.81,14.79,14.8,50610.0
2015-06-05 10:50:00,14.79,14.8,14.78,14.79,37830.0,14.79,14.8,14.78,14.79,37830.0
2015-06-05 11:00:00,14.79,14.81,14.79,14.8,37500.0,14.79,14.81,14.79,14.8,37500.0
2015-06-05 11:10:00,14.81,14.83,14.81,14.83,46305.0,14.81,14.83,14.81,14.83,46305.0
2015-06-05 11:20:00,14.84,14.86,14.83,14.86,81000.0,14.84,14.86,14.83,14.86,81000.0
2015-06-05 11:30:00,14.85,14.86,14.84,14.86,38595.0,14.85,14.86,14.84,14.86,38595.0
2015-06-05 11:40:00,14.86,14.86,14.83,14.84,28500.0,14.86,14.86,14.83,14.84,28500.0
2015-06-05 11:50:00,14.84,14.87,14.84,14.86,60000.0,14.84,14.87,14.84,14.86,60000.0
2015-06-05 12:00:00,14.86,14.86,14.82,14.83,47115.0,14.86,14.86,14.82,14.83,47115.0
2015-06-05 12:10:00,14.83,14.84,14.82,14.82,75000.0,14.83,14.84,14.82,14.82,75000.0
2015-06-05 12:20:00,14.83,14.83,14.8,14.8,37500.0,14.83,14.83,14.8,14.8,37500.0
2015-06-05 12:30:00,14.79,14.8,14.77,14.8,95820.0,14.79,14.8,14.77,14.8,95820.0
2015-06-05 12:40:00,14.79,14.82,14.79,14.81,28500.0,14.79,14.82,14.79,14.81,28500.0
2015-06-05 12:50:00,14.82,14.83,14.81,14.83,16380.0,14.82,14.83,14.81,14.83,16380.0
2015-06-05 13:00:00,14.83,14.83,14.82,14.82,33000.0,14.83,14.83,14.82,14.82,33000.0
2015-06-05 13:10:00,14.82,14.82,14.8,14.81,23250.0,14.82,14.82,14.8,14.81,23250.0
2015-06-05 13:20:00,14.81,14.82,14.81,14.81,16500.0,14.81,14.82,14.81,14.81,16500.0
2015-06-05 13:30:00,14.82,14.83,14.82,14.83,30375.0,14.82,14.83,14.82,14.83,30375.0
2015-06-05 13:40:00,14.83,14.84,14.82,14.82,80745.0,14.83,14.84,14.82,14.82,80745.0
2015-06-05 13:50:00,14.83,14.83,14.82,14.82,28500.0,14.83,14.83,14.82,14.82,28500.0
2015-06-05 14:00:00,14.83,14.84,14.82,14.82,107340.0,14.83,14.84,14.82,14.82,107340.0
2015-06-05 14:10:00,14.83,14.84,14.83,14.83,69555.0,14.83,14.84,14.83,14.83,69555.0
2015-06-05 14:20:00,14.83,14.83,14.81,14.82,48000.0,14.83,14.83,14.81,14.82,48000.0
2015-06-05 14:30:00,14.82,14.83,14.81,14.82,40845.0,14.82,14.83,14.81,14.82,40845.0
2015-06-05 14:40:00,14.82,14.82,14.8,14.82,62085.0,14.82,14.82,14.8,14.82,62085.0
2015-06-05 14:50:00,14.83,14.84,14.83,14.84,49500.0,14.83,14.84,14.83,14.84,49500.0
2015-06-05 15:00:00,14.84,14.84,14.82,14.83,132330.0,14.84,14.84,14.82,14.83,132330.0
2015-06-05 15:10:00,14.83,14.84,14.82,14.82,66420.0,14.83,14.84,14.82,14.82,66420.0
2015-06-05 15:20:00,14.82,14.83,14.81,14.82,80295.0,14.82,14.83,14.81,14.82,80295.0
2015-06-05 15:30:00,14.82,14.83,14.79,14.8,96705.0,14.82,14.83,14.79,14.8,96705.0
2015-06-05 15:40:00,14.79,14.81,14.79,14.81,269070.0,14.79,14.81,14.79,14.81,269070.0
2015-06-05 15:50:00,14.81,14.82,14.8,14.81,300630.0,14.81,14.82,14.8,14.81,300630.0
2015-06-08 09:30:00,14.77,14.86,14.77,14.82,175650.0,14.77,14.86,14.77,14.82,175650.0
2015-06-08 09:40:00,14.83,14.86,14.78,14.81,131250.0,14.83,14.86,14.78,14.81,131250.0
2015-06-08 09:50:00,14.81,14.83,14.79,14.81,180000.0,14.81,14.83,14.79,14.81,180000.0
2015-06-08 10:00:00,14.8,14.83,14.8,14.83,102000.0,14.8,14.83,14.8,14.83,102000.0
2015-06-08 10:10:00,14.82,14.85,14.82,14.83,79875.0,14.82,14.85,14.82,14.83,79875.0
2015-06-08 10:20:00,14.82,14.85,14.82,14.83,81270.0,14.82,14.85,14.82,14.83,81270.0
2015-06-08 10:30:00,14.84,14.88,14.84,14.86,56595.0,14.84,14.88,14.84,14.86,56595.0
2015-06-08 10:40:00,14.85,14.88,14.85,14.87,80220.0,14.85,14.88,14.85,14.87,80220.0
2015-06-08 10:50:00,14.87,14.87,14.85,14.86,136620.0,14.87,14.87,14.85,14.86,136620.0
2015-06-08 11:00:00,14.86,14.87,14.85,14.87,119865.0,14.86,14.87,14.85,14.87,119865.0
2015-06-08 11:10:00,14.86,14.86,14.85,14.85,55320.0,14.86,14.86,14.85,14.85,55320.0
2015-06-08 11:20:00,14.86,14.87,14.83,14.83,48000.0,14.86,14.87,14.83,14.83,48000.0
2015-06-08 11:30:00,14.82,14.84,14.82,14.83,37500.0,14.82,14.84,14.82,14.83,37500.0
2015-06-08 11:40:00,14.83,14.83,14.82,14.83,74610.0,14.83,14.83,14.82,14.83,74610.0
2015-06-08 11:50:00,14.83,14.83,14.81,14.82,84345.0,14.83,14.83,14.81,14.82,84345.0
2015-06-08 12:00:00,14.83,14.83,14.81,14.82,48090.0,14.83,14.83,14.81,14.82,48090.0
2015-06-08 12:10:00,14.82,14.84,14.81,14.84,71850.0,14.82,14.84,14.81,14.84,71850.0
2015-06-08 12:20:00,14.83,14.85,14.83,14.85,139320.0,14.83,14.85,14.83,14.85,139320.0
2015-06-08 12:30:00,14.85,14.86,14.84,14.85,39000.0,14.85,14.86,14.84,14.85,39000.0
2015-06-08 12:40:00,14.85,14.86,14.82,14.83,223005.0,14.85,14.86,14.82,14.83,223005.0
2015-06-08 12:50:00,14.83,14.83,14.8,14.8,99015.0,14.83,14.83,14.8,14.8,99015.0
2015-06-08 13:00:00,14.81,14.83,14.81,14.82,61500.0,14.81,14.83,14.81,14.82,61500.0
2015-06-08 13:10:00,14.81,14.82,14.81,14.82,69000.0,14.81,14.82,14.81,14.82,69000.0
2015-06-08 13:20:00,14.82,14.82,14.8,14.81,148320.0,14.82,14.82,14.8,14.81,148320.0
2015-06-08 13:30:00,14.8,14.81,14.79,14.81,197250.0,14.8,14.81,14.79,14.81,197250.0
2015-06-08 13:40:00,14.81,14.82,14.8,14.82,61410.0,14.81,14.82,14.8,14.82,61410.0
2015-06-08 13:50:00,14.82,14.82,14.8,14.81,52500.0,14.82,14.82,14.8,14.81,52500.0
2015-06-08 14:00:00,14.81,14.82,14.8,14.8,107280.0,14.81,14.82,14.8,14.8,107280.0
2015-06-08 14:10:00,14.8,14.81,14.8,14.8,64500.0,14.8,14.81,14.8,14.8,64500.0
2015-06-08 14:20:00,14.8,14.81,14.79,14.8,78000.0,14.8,14.81,14.79,14.8,78000.0
2015-06-08 14:30:00,14.81,14.84,14.81,14.82,70500.0,14.81,14.84,14.81,14.82,70500.0
2015-06-08 14:40:00,14.83,14.84,14.82,14.84,73530.0,14.83,14.84,14.82,14.84,73530.0
2015-06-08 14:50:00,14.84,14.85,14.82,14.84,78000.0,14.84,14.85,14.82,14.84,78000.0
2015-06-08 15:00:00,14.84,14.84,14.82,14.82,90000.0,14.84,14.84,14.82,14.82,90000.0
2015-06-08 15:10:00,14.82,14.83,14.82,14.82,99000.0,14.82,14.83,14.82,14.82,99000.0
2015-06-08 15:20:00,14.83,14.84,14.81,14.81,126735.0,14.83,14.84,14.81,14.81,126735.0
2015-06-08 15:30:00,14.81,14.83,14.8,14.8,139290.0,14.81,14.83,14.8,14.8,139290.0
2015-06-08 15:40:00,14.81,14.82,14.8,14.81,285465.0,14.81,14.82,14.8,14.81,285465.0
2015-06-08 15:50:00,14.81,14.82,14.78,14.79,630570.0,14.81,14.82,14.78,14.79,630570.0
2015-06-09 09:30:00,14.76,14.86,14.72,14.8,81390.0,14.76,14.86,14.72,14.8,81390.0
2015-06-09 09:40:00,14.82,14.82,14.77,14.82,136125.0,14.82,14.82,14.77,14.82,136125.0
2015-06-09 09:50:00,14.81,14.82,14.8,14.81,63000.0,14.81,14.82,14.8,14.81,63000.0
2015-06-09 10:00:00,14.79,14.81,14.77,14.8,122640.0,14.79,14.81,14.77,14.8,122640.0
2015-06-09 10:10:00,14.8,14.82,14.79,14.8,108000.0,14.8,14.82,14.79,14.8,108000.0
2015-06-09 10:20:00,14.8,14.8,14.77,14.79,134880.0,14.8,14.8,14.77,14.79,134880.0
2015-06-09 10:30:00,14.78,14.8,14.76,14.8,60900.0,14.78,14.8,14.76,14.8,60900.0
2015-06-09 10:40:00,14.82,14.84,14.82,14.83,52785.0,14.82,14.84,14.82,14.83,52785.0
2015-06-09 10:50:00,14.83,14.85,14.83,14.84,44310.0,14.83,14.85,14.83,14.84,44310.0
2015-06-09 11:00:00,14.85,14.86,14.84,14.85,40500.0,14.85,14.86,14.84,14.85,40500.0
2015-06-09 11:10:00,14.86,14.86,14.81,14.82,208200.0,14.86,14.86,14.81,14.82,208200.0
2015-06-09 11:20:00,14.82,14.85,14.82,14.85,120300.0,14.82,14.85,14.82,14.85,120300.0
2015-06-09 11:30:00,14.85,14.88,14.85,14.88,89415.0,14.85,14.88,14.85,14.88,89415.0
2015-06-09 11:40:00,14.88,14.88,14.86,14.88,152985.0,14.88,14.88,14.86,14.88,152985.0
2015-06-09 11:50:00,14.88,14.9,14.86,14.87,60450.0,14.88,14.9,14.86,14.87,60450.0
2015-06-09 12:00:00,14.87,14.88,14.87,14.88,47310.0,14.87,14.88,14.87,14.88,47310.0
2015-06-09 12:10:00,14.88,14.88,14.86,14.87,49500.0,14.88,14.88,14.86,14.87,49500.0
2015-06-09 12:20:00,14.87,14.89,14.86,14.86,82170.0,14.87,14.89,14.86,14.86,82170.0
2015-06-09 12:30:00,14.87,14.87,14.86,14.86,64200.0,14.87,14.87,14.86,14.86,64200.0
2015-06-09 12:40:00,14.86,14.87,14.85,14.85,73500.0,14.86,14.87,14.85,14.85,73500.0
2015-06-09 12:50:00,14.85,14.87,14.85,14.86,48165.0,14.85,14.87,14.85,14.86,48165.0
2015-06-09 13:00:00,14.87,14.89,14.87,14.87,95940.0,14.87,14.89,14.87,14.87,95940.0
2015-06-09 13:10:00,14.88,14.88,14.87,14.88,30000.0,14.88,14.88,14.87,14.88,30000.0
2015-06-09 13:20:00,14.88,14.89,14.88,14.89,33750.0,14.88,14.89,14.88,14.89,33750.0
2015-06-09 13:30:00,14.88,14.89,14.88,14.89,124500.0,14.88,14.89,14.88,14.89,124500.0
2015-06-09 13:40:00,14.89,14.89,14.86,14.86,55500.0,14.89,14.89,14.86,14.86,55500.0
2015-06-09 13:50:00,14.87,14.88,14.85,14.86,45000.0,14.87,14.88,14.85,14.86,45000.0
2015-06-09 14:00:00,14.87,14.88,14.87,14.88,40500.0,14.87,14.88,14.87,14.88,40500.0
2015-06-09 14:10:00,14.88,14.89,14.88,14.88,53250.0,14.88,14.89,14.88,14.88,53250.0
2015-06-09 14:20:00,14.89,14.91,14.89,14.91,34380.0,14.89,14.91,14.89,14.91,34380.0
2015-06-09 14:30:00,14.91,14.93,14.91,14.92,59535.0,14.91,14.93,14.91,14.92,59535.0
2015-06-09 14:40:00,14.92,14.92,14.9,14.9,44760.0,14.92,14.92,14.9,14.9,44760.0
2015-06-09 14:50:00,14.9,14.91,14.87,14.87,124080.0,14.9,14.91,14.87,14.87,124080.0
2015-06-09 15:00:00,14.87,14.88,14.85,14.85,78300.0,14.87,14.88,14.85,14.85,78300.0
2015-06-09 15:10:00,14.84,14.87,14.84,14.87,72000.0,14.84,14.87,14.84,14.87,72000.0
2015-06-09 15:20:00,14.87,14.87,14.84,14.86,98130.0,14.87,14.87,14.84,14.86,98130.0
2015-06-09 15:30:00,14.86,14.87,14.85,14.86,84000.0,14.86,14.87,14.85,14.86,84000.0
2015-06-09 15:40:00,14.86,14.87,14.86,14.87,116280.0,14.86,14.87,14.86,14.87,116280.0
2015-06-09 15:50:00,14.87,14.89,14.86,14.86,268860.0,14.87,14.89,14.86,14.86,268860.0
2015-06-10 09:30:00,14.9,14.99,14.86,14.95,189780.0,14.9,14.99,14.86,14.95,189780.0
2015-06-10 09:40:00,14.95,14.98,14.89,14.94,138000.0,14.95,14.98,14.89,14.94,138000.0
2015-06-10 09:50:00,14.94,14.98,14.93,14.93,98730.0,14.94,14.98,14.93,14.93,98730.0
2015-06-10 10:00:00,14.93,14.93,14.91,14.93,61500.0,14.93,14.93,14.91,14.93,61500.0
2015-06-10 10:10:00,14.93,14.94,14.91,14.92,79380.0,14.93,14.94,14.91,14.92,79380.0
2015-06-10 10:20:00,14.93,14.94,14.91,14.92,82875.0,14.93,14.94,14.91,14.92,82875.0
2015-06-10 10:30:00,14.91,14.93,14.9,14.91,57045.0,14.91,14.93,14.9,14.91,57045.0
2015-06-10 10:40:00,14.91,14.93,14.91,14.92,70065.0,14.91,14.93,14.91,14.92,70065.0
2015-06-10 10:50:00,14.92,14.95,14.91,14.94,211350.0,14.92,14.95,14.91,14.94,211350.0
2015-06-10 11:00:00,14.95,14.95,14.93,14.94,33210.0,14.95,14.95,14.93,14.94,33210.0
2015-06-10 11:10:00,14.93,15.01,14.93,15.01,133980.0,14.93,15.01,14.93,15.01,133980.0
2015-06-10 11:20:00,14.99,15.01,14.98,15.0,67830.0,14.99,15.01,14.98,15.0,67830.0
2015-06-10 11:30:00,15.02,15.02,14.99,15.01,61785.0,15.02,15.02,14.99,15.01,61785.0
2015-06-10 11:40:00,15.01,15.01,14.99,14.99,46500.0,15.01,15.01,14.99,14.99,46500.0
2015-06-10 11:50:00,14.99,15.01,14.99,14.99,53850.0,14.99,15.01,14.99,14.99,53850.0
2015-06-10 12:00:00,14.98,15.01,14.98,15.0,45000.0,14.98,15.01,14.98,15.0,45000.0
2015-06-10 12:10:00,15.0,15.04,15.0,15.03,82260.0,15.0,15.04,15.0,15.03,82260.0
2015-06-10 12:20:00,15.03,15.05,15.03,15.04,115605.0,15.03,15.05,15.03,15.04,115605.0
2015-06-10 12:30:00,15.04,15.05,15.02,15.03,85500.0,15.04,15.05,15.02,15.03,85500.0
2015-06-10 12:40:00,15.02,15.03,15.02,15.02,104445.0,15.02,15.03,15.02,15.02,104445.0
2015-06-10 12:50:00,15.02,15.04,15.02,15.03,71805.0,15.02,15.04,15.02,15.03,71805.0
2015-06-10 13:00:00,15.03,15.05,15.02,15.04,99165.0,15.03,15.05,15.02,15.04,99165.0
2015-06-10 13:10:00,15.04,15.05,15.01,15.01,34980.0,15.04,15.05,15.01,15.01,34980.0
2015-06-10 13:20:00,15.0,15.03,15.0,15.02,151950.0,15.0,15.03,15.0,15.02,151950.0
2015-06-10 13:30:00,15.02,15.03,15.01,15.02,40500.0,15.02,15.03,15.01,15.02,40500.0
2015-06-10 13:40:00,15.02,15.03,15.02,15.03,80865.0,15.02,15.03,15.02,15.03,80865.0
2015-06-10 13:50:00,15.02,15.04,15.02,15.03,48090.0,15.02,15.04,15.02,15.03,48090.0
2015-06-10 14:00:00,15.04,15.05,15.03,15.05,80010.0,15.04,15.05,15.03,15.05,80010.0
2015-06-10 14:10:00,15.04,15.06,15.03,15.05,86055.0,15.04,15.06,15.03,15.05,86055.0
2015-06-10 14:20:00,15.05,15.07,15.05,15.06,61500.0,15.05,15.07,15.05,15.06,61500.0
2015-06-10 14:30:00,15.06,15.07,15.06,15.07,114900.0,15.06,15.07,15.06,15.07,114900.0
2015-06-10 14:40:00,15.07,15.08,15.07,15.07,103785.0,15.07,15.08,15.07,15.07,103785.0
2015-06-10 14:50:00,15.06,15.08,15.06,15.07,82650.0,15.06,15.08,15.06,15.07,82650.0
2015-06-10 15:00:00,15.08,15.08,15.05,15.06,99855.0,15.08,15.08,15.05,15.06,99855.0
2015-06-10 15:10:00,15.06,15.06,15.05,15.06,108120.0,15.06,15.06,15.05,15.06,108120.0
2015-06-10 15:20:00,15.07,15.07,15.05,15.06,81960.0,15.07,15.07,15.05,15.06,81960.0
2015-06-10 15:30:00,15.06,15.07,15.05,15.07,103395.0,15.06,15.07,15.05,15.07,103395.0
2015-06-10 15:40:00,15.06,15.07,15.06,15.06,168405.0,15.06,15.07,15.06,15.06,168405.0
2015-06-10 15:50:00,15.06,15.07,15.04,15.04,429630.0,15.06,15.07,15.04,15.04,429630.0
2015-06-11 09:30:00,15.1,15.17,15.1,15.15,104715.0,15.1,15.17,15.1,15.15,104715.0
2015-06-11 09:40:00,15.13,15.17,15.12,15.17,81330.0,15.13,15.17,15.12,15.17,81330.0
2015-06-11 09:50:00,15.17,15.18,15.16,15.17,42540.0,15.17,15.18,15.16,15.17,42540.0
2015-06-11 10:00:00,15.17,15.17,15.13,15.13,94500.0,15.17,15.17,15.13,15.13,94500.0
2015-06-11 10:10:00,15.13,15.14,15.12,15.13,59385.0,15.13,15.14,15.12,15.13,59385.0
2015-06-11 10:20:00,15.13,15.13,15.1,15.1,64350.0,15.13,15.13,15.1,15.1,64350.0
2015-06-11 10:30:00,15.1,15.1,15.06,15.07,99555.0,15.1,15.1,15.06,15.07,99555.0
2015-06-11 10:40:00,15.08,15.11,15.08,15.11,46500.0,15.08,15.11,15.08,15.11,46500.0
2015-06-11 10:50:00,15.1,15.12,15.1,15.12,91890.0,15.1,15.12,15.1,15.12,91890.0
2015-06-11 11:00:00,15.11,15.12,15.09,15.1,141480.0,15.11,15.12,15.09,15.1,141480.0
2015-06-11 11:10:00,15.11,15.11,15.09,15.11,75450.0,15.11,15.11,15.09,15.11,75450.0
2015-06-11 11:20:00,15.11,15.12,15.1,15.12,97800.0,15.11,15.12,15.1,15.12,97800.0
2015-06-11 11:30:00,15.12,15.13,15.12,15.12,100785.0,15.12,15.13,15.12,15.12,100785.0
2015-06-11 11:40:00,15.12,15.13,15.12,15.12,64695.0,15.12,15.13,15.12,15.12,64695.0
2015-06-11 11:50:00,15.12,15.13,15.11,15.12,106590.0,15.12,15.13,15.11,15.12,106590.0
2015-06-11 12:00:00,15.12,15.12,15.1,15.1,64065.0,15.12,15.12,15.1,15.1,64065.0
2015-06-11 12:10:00,15.1,15.1,15.07,15.09,117705.0,15.1,15.1,15.07,15.09,117705.0
2015-06-11 12:20:00,15.09,15.09,15.08,15.09,50010.0,15.09,15.09,15.08,15.09,50010.0
2015-06-11 12:30:00,15.09,15.1,15.08,15.1,46695.0,15.09,15.1,15.08,15.1,46695.0
2015-06-11 12:40:00,15.1,15.1,15.09,15.09,75915.0,15.1,15.1,15.09,15.09,75915.0
2015-06-11 12:50:00,15.09,15.1,15.09,15.09,114000.0,15.09,15.1,15.09,15.09,114000.0
2015-06-11 13:00:00,15.09,15.1,15.08,15.09,287655.0,15.09,15.1,15.08,15.09,287655.0
2015-06-11 13:10:00,15.09,15.1,15.08,15.09,33000.0,15.09,15.1,15.08,15.09,33000.0
2015-06-11 13:20:00,15.09,15.09,15.08,15.08,66540.0,15.09,15.09,15.08,15.08,66540.0
2015-06-11 13:30:00,15.09,15.09,15.07,15.08,69975.0,15.09,15.09,15.07,15.08,69975.0
2015-06-11 13:40:00,15.08,15.08,15.06,15.07,63000.0,15.08,15.08,15.06,15.07,63000.0
2015-06-11 13:50:00,15.07,15.09,15.07,15.09,54630.0,15.07,15.09,15.07,15.09,54630.0
2015-06-11 14:00:00,15.09,15.09,15.07,15.09,68385.0,15.09,15.09,15.07,15.09,68385.0
2015-06-11 14:10:00,15.09,15.1,15.09,15.09,55845.0,15.09,15.1,15.09,15.09,55845.0
2015-06-11 14:20:00,15.09,15.09,15.07,15.08,69885.0,15.09,15.09,15.07,15.08,69885.0
2015-06-11 14:30:00,15.08,15.08,15.07,15.07,242670.0,15.08,15.08,15.07,15.07,242670.0
2015-06-11 14:40:00,15.07,15.07,15.05,15.05,304245.0,15.07,15.07,15.05,15.05,304245.0
2015-06-11 14:50:00,15.06,15.07,15.04,15.06,98880.0,15.06,15.07,15.04,15.06,98880.0
2015-06-11 15:00:00,15.06,15.08,15.06,15.08,177780.0,15.06,15.08,15.06,15.08,177780.0
2015-06-11 15:10:00,15.08,15.09,15.07,15.07,250410.0,15.08,15.09,15.07,15.07,250410.0
2015-06-11 15:20:00,15.08,15.08,15.05,15.05,374715.0,15.08,15.08,15.05,15.05,374715.0
2015-06-11 15:30:00,15.05,15.07,15.04,15.07,114000.0,15.05,15.07,15.04,15.07,114000.0
2015-06-11 15:40:00,15.07,15.07,15.05,15.05,112935.0,15.07,15.07,15.05,15.05,112935.0
2015-06-11 15:50:00,15.05,15.07,15.04,15.07,287685.0,15.05,15.07,15.04,15.07,287685.0
2015-06-12 09:30:00,15.01,15.06,15.0,15.03,190980.0,15.01,15.06,15.0,15.03,190980.0
2015-06-12 09:40:00,15.02,15.04,14.99,15.04,100635.0,15.02,15.04,14.99,15.04,100635.0
2015-06-12 09:50:00,15.02,15.04,15.01,15.03,186285.0,15.02,15.04,15.01,15.03,186285.0
2015-06-12 10:00:00,15.04,15.09,15.03,15.08,134280.0,15.04,15.09,15.03,15.08,134280.0
2015-06-12 10:10:00,15.08,15.08,15.04,15.05,67080.0,15.08,15.08,15.04,15.05,67080.0
2015-06-12 10:20:00,15.05,15.08,15.04,15.08,43500.0,15.05,15.08,15.04,15.08,43500.0
2015-06-12 10:30:00,15.06,15.08,15.01,15.02,40545.0,15.06,15.08,15.01,15.02,40545.0
2015-06-12 10:40:00,15.02,15.03,15.0,15.01,49500.0,15.02,15.03,15.0,15.01,49500.0
2015-06-12 10:50:00,15.01,15.02,14.99,14.99,54405.0,15.01,15.02,14.99,14.99,54405.0
2015-06-12 11:00:00,14.98,15.01,14.98,15.01,79830.0,14.98,15.01,14.98,15.01,79830.0
2015-06-12 11:10:00,15.0,15.03,15.0,15.02,59235.0,15.0,15.03,15.0,15.02,59235.0
2015-06-12 11:20:00,15.02,15.08,15.02,15.07,153000.0,15.02,15.08,15.02,15.07,153000.0
2015-06-12 11:30:00,15.07,15.07,15.05,15.06,46230.0,15.07,15.07,15.05,15.06,46230.0
2015-06-12 11:40:00,15.06,15.06,15.04,15.06,56340.0,15.06,15.06,15.04,15.06,56340.0
2015-06-12 11:50:00,15.06,15.07,15.05,15.05,27150.0,15.06,15.07,15.05,15.05,27150.0
2015-06-12 12:00:00,15.04,15.06,15.04,15.04,77925.0,15.04,15.06,15.04,15.04,77925.0
2015-06-12 12:10:00,15.04,15.06,15.04,15.05,59205.0,15.04,15.06,15.04,15.05,59205.0
2015-06-12 12:20:00,15.06,15.08,15.06,15.06,124275.0,15.06,15.08,15.06,15.06,124275.0
2015-06-12 12:30:00,15.07,15.07,15.07,15.07,33000.0,15.07,15.07,15.07,15.07,33000.0
2015-06-12 12:40:00,15.06,15.07,15.05,15.07,34920.0,15.06,15.07,15.05,15.07,34920.0
2015-06-12 12:50:00,15.07,15.07,15.06,15.07,27000.0,15.07,15.07,15.06,15.07,27000.0
2015-06-12 13:00:00,15.06,15.07,15.05,15.07,37500.0,15.06,15.07,15.05,15.07,37500.0
2015-06-12 13:10:00,15.06,15.07,15.06,15.06,31875.0,15.06,15.07,15.06,15.06,31875.0
2015-06-12 13:20:00,15.05,15.06,15.04,15.04,46530.0,15.05,15.06,15.04,15.04,46530.0
2015-06-12 13:30:00,15.05,15.07,15.05,15.05,31800.0,15.05,15.07,15.05,15.05,31800.0
2015-06-12 13:40:00,15.06,15.06,15.04,15.04,26250.0,15.06,15.06,15.04,15.04,26250.0
2015-06-12 13:50:00,15.04,15.05,15.04,15.05,48000.0,15.04,15.05,15.04,15.05,48000.0
2015-06-12 14:00:00,15.05,15.05,15.04,15.04,59505.0,15.05,15.05,15.04,15.04,59505.0
2015-06-12 14:10:00,15.03,15.04,15.03,15.04,64500.0,15.03,15.04,15.03,15.04,64500.0
2015-06-12 14:20:00,15.03,15.04,15.03,15.03,106500.0,15.03,15.04,15.03,15.03,106500.0
2015-06-12 14:30:00,15.03,15.04,15.0,15.02,184740.0,15.03,15.04,15.0,15.02,184740.0
2015-06-12 14:40:00,15.02,15.03,15.02,15.03,281550.0,15.02,15.03,15.02,15.03,281550.0
2015-06-12 14:50:00,15.02,15.03,15.01,15.02,327495.0,15.02,15.03,15.01,15.02,327495.0
2015-06-12 15:00:00,15.02,15.04,15.01,15.04,319095.0,15.02,15.04,15.01,15.04,319095.0
2015-06-12 15:10:00,15.04,15.04,15.03,15.04,36150.0,15.04,15.04,15.03,15.04,36150.0
2015-06-12 15:20:00,15.04,15.06,15.04,15.05,85680.0,15.04,15.06,15.04,15.05,85680.0
2015-06-12 15:30:00,15.05,15.06,15.05,15.06,145605.0,15.05,15.06,15.05,15.06,145605.0
2015-06-12 15:40:00,15.05,15.06,15.05,15.05,67860.0,15.05,15.06,15.05,15.05,67860.0
2015-06-12 15:50:00,15.05,15.05,15.02,15.03,484455.0,15.05,15.05,15.02,15.03,484455.0
2015-06-15 09:30:00,14.92,14.97,14.87,14.95,171195.0,14.92,14.97,14.87,14.95,171195.0
2015-06-15 09:40:00,14.96,14.97,14.86,14.86,63750.0,14.96,14.97,14.86,14.86,63750.0
2015-06-15 09:50:00,14.87,14.89,14.86,14.88,166185.0,14.87,14.89,14.86,14.88,166185.0
2015-06-15 10:00:00,14.88,14.89,14.86,14.87,177810.0,14.88,14.89,14.86,14.87,177810.0
2015-06-15 10:10:00,14.88,14.88,14.81,14.81,219375.0,14.88,14.88,14.81,14.81,219375.0
2015-06-15 10:20:00,14.82,14.84,14.81,14.83,243315.0,14.82,14.84,14.81,14.83,243315.0
2015-06-15 10:30:00,14.83,14.88,14.82,14.88,64500.0,14.83,14.88,14.82,14.88,64500.0
2015-06-15 10:40:00,14.88,14.89,14.87,14.88,47670.0,14.88,14.89,14.87,14.88,47670.0
2015-06-15 10:50:00,14.89,14.9,14.88,14.9,44940.0,14.89,14.9,14.88,14.9,44940.0
2015-06-15 11:00:00,14.91,14.94,14.91,14.94,165510.0,14.91,14.94,14.91,14.94,165510.0
2015-06-15 11:10:00,14.93,14.99,14.93,14.97,239175.0,14.93,14.99,14.93,14.97,239175.0
2015-06-15 11:20:00,14.97,14.97,14.91,14.92,93165.0,14.97,14.97,14.91,14.92,93165.0
2015-06-15 11:30:00,14.91,14.92,14.9,14.91,182550.0,14.91,14.92,14.9,14.91,182550.0
2015-06-15 11:40:00,14.92,14.93,14.92,14.93,38205.0,14.92,14.93,14.92,14.93,38205.0
2015-06-15 11:50:00,14.94,14.94,14.91,14.91,36000.0,14.94,14.94,14.91,14.91,36000.0
2015-06-15 12:00:00,14.91,14.92,14.91,14.92,52500.0,14.91,14.92,14.91,14.92,52500.0
2015-06-15 12:10:00,14.92,14.92,14.9,14.91,20175.0,14.92,14.92,14.9,14.91,20175.0
2015-06-15 12:20:00,14.91,14.91,14.89,14.89,21990.0,14.91,14.91,14.89,14.89,21990.0
2015-06-15 12:30:00,14.89,14.9,14.89,14.9,184005.0,14.89,14.9,14.89,14.9,184005.0
2015-06-15 12:40:00,14.9,14.92,14.9,14.92,46500.0,14.9,14.92,14.9,14.92,46500.0
2015-06-15 12:50:00,14.92,14.93,14.9,14.91,55020.0,14.92,14.93,14.9,14.91,55020.0
2015-06-15 13:00:00,14.91,14.91,14.9,14.9,28500.0,14.91,14.91,14.9,14.9,28500.0
2015-06-15 13:10:00,14.9,14.93,14.9,14.92,79500.0,14.9,14.93,14.9,14.92,79500.0
2015-06-15 13:20:00,14.92,14.93,14.91,14.93,40500.0,14.92,14.93,14.91,14.93,40500.0
2015-06-15 13:30:00,14.91,14.92,14.9,14.91,45435.0,14.91,14.92,14.9,14.91,45435.0
2015-06-15 13:40:00,14.9,14.9,14.88,14.89,29445.0,14.9,14.9,14.88,14.89,29445.0
2015-06-15 13:50:00,14.9,14.94,14.89,14.91,112680.0,14.9,14.94,14.89,14.91,112680.0
2015-06-15 14:00:00,14.91,14.91,14.9,14.9,79530.0,14.91,14.91,14.9,14.9,79530.0
2015-06-15 14:10:00,14.91,14.93,14.91,14.92,97500.0,14.91,14.93,14.91,14.92,97500.0
2015-06-15 14:20:00,14.92,14.94,14.92,14.93,78045.0,14.92,14.94,14.92,14.93,78045.0
2015-06-15 14:30:00,14.93,14.94,14.92,14.92,49125.0,14.93,14.94,14.92,14.92,49125.0
2015-06-15 14:40:00,14.92,14.93,14.92,14.93,75270.0,14.92,14.93,14.92,14.93,75270.0
2015-06-15 14:50:00,14.92,14.93,14.91,14.92,88530.0,14.92,14.93,14.91,14.92,88530.0
2015-06-15 15:00:00,14.92,14.92,14.88,14.89,526230.0,14.92,14.92,14.88,14.89,526230.0
2015-06-15 15:10:00,14.89,14.91,14.88,14.9,559095.0,14.89,14.91,14.88,14.9,559095.0
2015-06-15 15:20:00,14.9,14.92,14.89,14.92,291645.0,14.9,14.92,14.89,14.92,291645.0
2015-06-15 15:30:00,14.92,14.92,14.91,14.92,140505.0,14.92,14.92,14.91,14.92,140505.0
2015-06-15 15:40:00,14.92,14.92,14.89,14.9,227745.0,14.92,14.92,14.89,14.9,227745.0
2015-06-15 15:50:00,14.9,14.9,14.88,14.89,654525.0,14.9,14.9,14.88,14.89,654525.0
2015-06-16 09:30:00,14.9,14.95,14.89,14.95,130770.0,14.9,14.95,14.89,14.95,130770.0
2015-06-16 09:40:00,14.95,14.96,14.91,14.91,46725.0,14.95,14.96,14.91,14.91,46725.0
2015-06-16 09:50:00,14.92,14.95,14.92,14.95,58260.0,14.92,14.95,14.92,14.95,58260.0
2015-06-16 10:00:00,14.95,14.97,14.94,14.96,87000.0,14.95,14.97,14.94,14.96,87000.0
2015-06-16 10:10:00,14.96,14.96,14.88,14.91,98520.0,14.96,14.96,14.88,14.91,98520.0
2015-06-16 10:20:00,14.91,14.94,14.91,14.92,64725.0,14.91,14.94,14.91,14.92,64725.0
2015-06-16 10:30:00,14.92,14.95,14.92,14.94,70785.0,14.92,14.95,14.92,14.94,70785.0
2015-06-16 10:40:00,14.94,14.96,14.94,14.95,39000.0,14.94,14.96,14.94,14.95,39000.0
2015-06-16 10:50:00,14.95,14.96,14.93,14.93,42000.0,14.95,14.96,14.93,14.93,42000.0
2015-06-16 11:00:00,14.93,14.95,14.93,14.95,14760.0,14.93,14.95,14.93,14.95,14760.0
2015-06-16 11:10:00,14.97,14.98,14.96,14.97,68460.0,14.97,14.98,14.96,14.97,68460.0
2015-06-16 11:20:00,14.97,14.97,14.97,14.97,19500.0,14.97,14.97,14.97,14.97,19500.0
2015-06-16 11:30:00,14.97,14.98,14.96,14.97,39000.0,14.97,14.98,14.96,14.97,39000.0
2015-06-16 11:40:00,14.97,14.98,14.97,14.98,154470.0,14.97,14.98,14.97,14.98,154470.0
2015-06-16 11:50:00,14.98,14.99,14.98,14.99,15000.0,14.98,14.99,14.98,14.99,15000.0
2015-06-16 12:00:00,14.99,14.99,14.98,14.99,25785.0,14.99,14.99,14.98,14.99,25785.0
2015-06-16 12:10:00,14.99,15.02,14.99,15.02,215850.0,14.99,15.02,14.99,15.02,215850.0
2015-06-16 12:20:00,15.03,15.04,15.03,15.04,62190.0,15.03,15.04,15.03,15.04,62190.0
2015-06-16 12:30:00,15.04,15.04,15.02,15.02,124395.0,15.04,15.04,15.02,15.02,124395.0
2015-06-16 12:40:00,15.03,15.04,15.01,15.03,402510.0,15.03,15.04,15.01,15.03,402510.0
2015-06-16 12:50:00,15.03,15.04,15.03,15.04,42000.0,15.03,15.04,15.03,15.04,42000.0
2015-06-16 13:00:00,15.04,15.05,15.03,15.04,158685.0,15.04,15.05,15.03,15.04,158685.0
2015-06-16 13:10:00,15.04,15.04,15.02,15.03,142065.0,15.04,15.04,15.02,15.03,142065.0
2015-06-16 13:20:00,15.03,15.04,15.02,15.04,22500.0,15.03,15.04,15.02,15.04,22500.0
2015-06-16 13:30:00,15.04,15.05,15.02,15.02,184140.0,15.04,15.05,15.02,15.02,184140.0
2015-06-16 13:40:00,15.03,15.03,15.02,15.03,33150.0,15.03,15.03,15.02,15.03,33150.0
2015-06-16 13:50:00,15.03,15.05,15.03,15.03,58500.0,15.03,15.05,15.03,15.03,58500.0
2015-06-16 14:00:00,15.04,15.07,15.04,15.07,91665.0,15.04,15.07,15.04,15.07,91665.0
2015-06-16 14:10:00,15.06,15.08,15.05,15.08,87210.0,15.06,15.08,15.05,15.08,87210.0
2015-06-16 14:20:00,15.08,15.1,15.08,15.09,100710.0,15.08,15.1,15.08,15.09,100710.0
2015-06-16 14:30:00,15.08,15.09,15.08,15.08,83010.0,15.08,15.09,15.08,15.08,83010.0
2015-06-16 14:40:00,15.08,15.09,15.08,15.08,223650.0,15.08,15.09,15.08,15.08,223650.0
2015-06-16 14:50:00,15.07,15.09,15.07,15.08,74745.0,15.07,15.09,15.07,15.08,74745.0
2015-06-16 15:00:00,15.08,15.08,15.07,15.07,113865.0,15.08,15.08,15.07,15.07,113865.0
2015-06-16 15:10:00,15.07,15.08,15.06,15.06,106875.0,15.07,15.08,15.06,15.06,106875.0
2015-06-16 15:20:00,15.06,15.07,15.06,15.07,94845.0,15.06,15.07,15.06,15.07,94845.0
2015-06-16 15:30:00,15.07,15.09,15.07,15.09,241635.0,15.07,15.09,15.07,15.09,241635.0
2015-06-16 15:40:00,15.09,15.09,15.07,15.07,152700.0,15.09,15.09,15.07,15.07,152700.0
2015-06-16 15:50:00,15.07,15.07,15.06,15.06,332130.0,15.07,15.07,15.06,15.06,332130.0
2015-06-17 09:30:00,15.14,15.18,15.07,15.17,173700.0,15.14,15.18,15.07,15.17,173700.0
2015-06-17 09:40:00,15.15,15.16,15.12,15.13,60000.0,15.15,15.16,15.12,15.13,60000.0
2015-06-17 09:50:00,15.13,15.13,15.07,15.11,101385.0,15.13,15.13,15.07,15.11,101385.0
2015-06-17 10:00:00,15.11,15.14,15.11,15.12,56250.0,15.11,15.14,15.11,15.12,56250.0
2015-06-17 10:10:00,15.11,15.11,15.08,15.08,144885.0,15.11,15.11,15.08,15.08,144885.0
2015-06-17 10:20:00,15.08,15.1,15.08,15.09,25500.0,15.08,15.1,15.08,15.09,25500.0
2015-06-17 10:30:00,15.1,15.11,15.09,15.09,31545.0,15.1,15.11,15.09,15.09,31545.0
2015-06-17 10:40:00,15.09,15.11,15.09,15.11,59220.0,15.09,15.11,15.09,15.11,59220.0
2015-06-17 10:50:00,15.11,15.12,15.1,15.11,37680.0,15.11,15.12,15.1,15.11,37680.0
2015-06-17 11:00:00,15.1,15.1,15.08,15.09,55500.0,15.1,15.1,15.08,15.09,55500.0
2015-06-17 11:10:00,15.08,15.1,15.06,15.07,387330.0,15.08,15.1,15.06,15.07,387330.0
2015-06-17 11:20:00,15.06,15.07,15.02,15.02,122940.0,15.06,15.07,15.02,15.02,122940.0
2015-06-17 11:30:00,15.03,15.05,15.03,15.04,52500.0,15.03,15.05,15.03,15.04,52500.0
2015-06-17 11:40:00,15.03,15.05,15.03,15.04,44850.0,15.03,15.05,15.03,15.04,44850.0
2015-06-17 11:50:00,15.03,15.07,15.03,15.06,38910.0,15.03,15.07,15.03,15.06,38910.0
2015-06-17 12:00:00,15.06,15.06,15.04,15.04,45345.0,15.06,15.06,15.04,15.04,45345.0
2015-06-17 12:10:00,15.04,15.05,15.03,15.03,29250.0,15.04,15.05,15.03,15.03,29250.0
2015-06-17 12:20:00,15.04,15.04,15.02,15.02,141930.0,15.04,15.04,15.02,15.02,141930.0
2015-06-17 12:30:00,15.03,15.03,15.01,15.01,201810.0,15.03,15.03,15.01,15.01,201810.0
2015-06-17 12:40:00,15.01,15.01,14.98,14.98,195420.0,15.01,15.01,14.98,14.98,195420.0
2015-06-17 12:50:00,14.98,14.98,14.95,14.96,159780.0,14.98,14.98,14.95,14.96,159780.0
2015-06-17 13:00:00,14.96,15.0,14.96,14.98,146670.0,14.96,15.0,14.96,14.98,146670.0
2015-06-17 13:10:00,14.99,15.01,14.98,14.99,43500.0,14.99,15.01,14.98,14.99,43500.0
2015-06-17 13:20:00,14.99,15.0,14.98,14.98,101910.0,14.99,15.0,14.98,14.98,101910.0
2015-06-17 13:30:00,14.97,14.98,14.97,14.97,48000.0,14.97,14.98,14.97,14.97,48000.0
2015-06-17 13:40:00,14.97,14.98,14.97,14.98,42000.0,14.97,14.98,14.97,14.98,42000.0
2015-06-17 13:50:00,14.98,15.0,14.98,14.99,36105.0,14.98,15.0,14.98,14.99,36105.0
2015-06-17 14:00:00,14.98,15.06,14.94,15.04,108915.0,14.98,15.06,14.94,15.04,108915.0
2015-06-17 14:10:00,15.04,15.06,15.04,15.04,67815.0,15.04,15.06,15.04,15.04,67815.0
2015-06-17 14:20:00,15.02,15.04,15.02,15.02,51420.0,15.02,15.04,15.02,15.02,51420.0
2015-06-17 14:30:00,15.02,15.06,15.02,15.06,96105.0,15.02,15.06,15.02,15.06,96105.0
2015-06-17 14:40:00,15.06,15.1,15.06,15.1,76710.0,15.06,15.1,15.06,15.1,76710.0
2015-06-17 14:50:00,15.09,15.11,15.09,15.1,57000.0,15.09,15.11,15.09,15.1,57000.0
2015-06-17 15:00:00,15.09,15.1,15.07,15.08,49665.0,15.09,15.1,15.07,15.08,49665.0
2015-06-17 15:10:00,15.07,15.11,15.07,15.09,306930.0,15.07,15.11,15.07,15.09,306930.0
2015-06-17 15:20:00,15.09,15.11,15.08,15.11,212535.0,15.09,15.11,15.08,15.11,212535.0
2015-06-17 15:30:00,15.1,15.11,15.09,15.1,263850.0,15.1,15.11,15.09,15.1,263850.0
2015-06-17 15:40:00,15.1,15.1,15.06,15.07,97860.0,15.1,15.1,15.06,15.07,97860.0
2015-06-17 15:50:00,15.07,15.09,15.07,15.08,253515.0,15.07,15.09,15.07,15.08,253515.0
2015-06-18 09:30:00,15.1,15.21,15.1,15.2,177135.0,15.1,15.21,15.1,15.2,177135.0
2015-06-18 09:40:00,15.2,15.26,15.17,15.26,208335.0,15.2,15.26,15.17,15.26,208335.0
2015-06-18 09:50:00,15.25,15.26,15.18,15.18,96000.0,15.25,15.26,15.18,15.18,96000.0
2015-06-18 10:00:00,15.18,15.25,15.17,15.21,182145.0,15.18,15.25,15.17,15.21,182145.0
2015-06-18 10:10:00,15.21,15.22,15.19,15.19,99000.0,15.21,15.22,15.19,15.19,99000.0
2015-06-18 10:20:00,15.19,15.23,15.19,15.23,117000.0,15.19,15.23,15.19,15.23,117000.0
2015-06-18 10:30:00,15.23,15.28,15.23,15.26,277815.0,15.23,15.28,15.23,15.26,277815.0
2015-06-18 10:40:00,15.26,15.27,15.24,15.25,465210.0,15.26,15.27,15.24,15.25,465210.0
2015-06-18 10:50:00,15.25,15.27,15.24,15.26,210570.0,15.25,15.27,15.24,15.26,210570.0
2015-06-18 11:00:00,15.26,15.26,15.24,15.25,114300.0,15.26,15.26,15.24,15.25,114300.0
2015-06-18 11:10:00,15.26,15.26,15.23,15.25,142890.0,15.26,15.26,15.23,15.25,142890.0
2015-06-18 11:20:00,15.26,15.29,15.24,15.29,365895.0,15.26,15.29,15.24,15.29,365895.0
2015-06-18 11:30:00,15.29,15.32,15.28,15.32,105765.0,15.29,15.32,15.28,15.32,105765.0
2015-06-18 11:40:00,15.32,15.32,15.3,15.31,323445.0,15.32,15.32,15.3,15.31,323445.0
2015-06-18 11:50:00,15.3,15.33,15.3,15.32,449400.0,15.3,15.33,15.3,15.32,449400.0
2015-06-18 12:00:00,15.31,15.31,15.29,15.29,282405.0,15.31,15.31,15.29,15.29,282405.0
2015-06-18 12:10:00,15.29,15.29,15.28,15.29,140505.0,15.29,15.29,15.28,15.29,140505.0
2015-06-18 12:20:00,15.29,15.32,15.28,15.31,67125.0,15.29,15.32,15.28,15.31,67125.0
2015-06-18 12:30:00,15.32,15.33,15.29,15.3,64500.0,15.32,15.33,15.29,15.3,64500.0
2015-06-18 12:40:00,15.31,15.31,15.29,15.3,52035.0,15.31,15.31,15.29,15.3,52035.0
2015-06-18 12:50:00,15.29,15.29,15.27,15.28,83160.0,15.29,15.29,15.27,15.28,83160.0
2015-06-18 13:00:00,15.27,15.28,15.26,15.27,69270.0,15.27,15.28,15.26,15.27,69270.0
2015-06-18 13:10:00,15.27,15.28,15.25,15.25,78750.0,15.27,15.28,15.25,15.25,78750.0
2015-06-18 13:20:00,15.25,15.26,15.25,15.26,45000.0,15.25,15.26,15.25,15.26,45000.0
2015-06-18 13:30:00,15.26,15.27,15.25,15.26,61500.0,15.26,15.27,15.25,15.26,61500.0
2015-06-18 13:40:00,15.26,15.27,15.26,15.26,67890.0,15.26,15.27,15.26,15.26,67890.0
2015-06-18 13:50:00,15.25,15.27,15.25,15.27,90225.0,15.25,15.27,15.25,15.27,90225.0
2015-06-18 14:00:00,15.27,15.3,15.27,15.29,66420.0,15.27,15.3,15.27,15.29,66420.0
2015-06-18 14:10:00,15.29,15.29,15.27,15.27,80805.0,15.29,15.29,15.27,15.27,80805.0
2015-06-18 14:20:00,15.28,15.29,15.27,15.27,76860.0,15.28,15.29,15.27,15.27,76860.0
2015-06-18 14:30:00,15.26,15.27,15.26,15.27,113895.0,15.26,15.27,15.26,15.27,113895.0
2015-06-18 14:40:00,15.27,15.29,15.27,15.29,66900.0,15.27,15.29,15.27,15.29,66900.0
2015-06-18 14:50:00,15.29,15.3,15.28,15.29,156795.0,15.29,15.3,15.28,15.29,156795.0
2015-06-18 15:00:00,15.29,15.29,15.27,15.28,144420.0,15.29,15.29,15.27,15.28,144420.0
2015-06-18 15:10:00,15.28,15.31,15.27,15.3,343425.0,15.28,15.31,15.27,15.3,343425.0
2015-06-18 15:20:00,15.3,15.31,15.29,15.31,159240.0,15.3,15.31,15.29,15.31,159240.0
2015-06-18 15:30:00,15.31,15.32,15.3,15.3,413400.0,15.31,15.32,15.3,15.3,413400.0
2015-06-18 15:40:00,15.3,15.31,15.3,15.3,136845.0,15.3,15.31,15.3,15.3,136845.0
2015-06-18 15:50:00,15.3,15.3,15.28,15.29,357705.0,15.3,15.3,15.28,15.29,357705.0
2015-06-19 09:30:00,15.31,15.36,15.26,15.26,2687745.0,15.31,15.36,15.26,15.26,2687745.0
2015-06-19 09:40:00,15.26,15.31,15.2,15.3,235200.0,15.26,15.31,15.2,15.3,235200.0
2015-06-19 09:50:00,15.3,15.36,15.28,15.36,206910.0,15.3,15.36,15.28,15.36,206910.0
2015-06-19 10:00:00,15.35,15.36,15.33,15.35,137235.0,15.35,15.36,15.33,15.35,137235.0
2015-06-19 10:10:00,15.35,15.37,15.33,15.36,122115.0,15.35,15.37,15.33,15.36,122115.0
2015-06-19 10:20:00,15.36,15.38,15.36,15.38,229080.0,15.36,15.38,15.36,15.38,229080.0
2015-06-19 10:30:00,15.38,15.39,15.35,15.36,461940.0,15.38,15.39,15.35,15.36,461940.0
2015-06-19 10:40:00,15.35,15.35,15.32,15.33,191880.0,15.35,15.35,15.32,15.33,191880.0
2015-06-19 10:50:00,15.32,15.34,15.32,15.33,180225.0,15.32,15.34,15.32,15.33,180225.0
2015-06-19 11:00:00,15.33,15.37,15.33,15.36,195240.0,15.33,15.37,15.33,15.36,195240.0
2015-06-19 11:10:00,15.36,15.38,15.36,15.38,255525.0,15.36,15.38,15.36,15.38,255525.0
2015-06-19 11:20:00,15.38,15.42,15.37,15.42,195930.0,15.38,15.42,15.37,15.42,195930.0
2015-06-19 11:30:00,15.42,15.43,15.4,15.41,143790.0,15.42,15.43,15.4,15.41,143790.0
2015-06-19 11:40:00,15.41,15.41,15.38,15.39,156255.0,15.41,15.41,15.38,15.39,156255.0
2015-06-19 11:50:00,15.39,15.39,15.37,15.37,76365.0,15.39,15.39,15.37,15.37,76365.0
2015-06-19 12:00:00,15.36,15.38,15.36,15.37,96750.0,15.36,15.38,15.36,15.37,96750.0
2015-06-19 12:10:00,15.37,15.37,15.34,15.35,135285.0,15.37,15.37,15.34,15.35,135285.0
2015-06-19 12:20:00,15.35,15.37,15.35,15.37,149940.0,15.35,15.37,15.35,15.37,149940.0
2015-06-19 12:30:00,15.36,15.39,15.35,15.38,331725.0,15.36,15.39,15.35,15.38,331725.0
2015-06-19 12:40:00,15.37,15.38,15.37,15.37,223575.0,15.37,15.38,15.37,15.37,223575.0
2015-06-19 12:50:00,15.37,15.37,15.36,15.37,156555.0,15.37,15.37,15.36,15.37,156555.0
2015-06-19 13:00:00,15.37,15.38,15.36,15.38,162000.0,15.37,15.38,15.36,15.38,162000.0
2015-06-19 13:10:00,15.37,15.38,15.37,15.38,67140.0,15.37,15.38,15.37,15.38,67140.0
2015-06-19 13:20:00,15.38,15.38,15.37,15.38,133500.0,15.38,15.38,15.37,15.38,133500.0
2015-06-19 13:30:00,15.38,15.39,15.36,15.38,258030.0,15.38,15.39,15.36,15.38,258030.0
2015-06-19 13:40:00,15.39,15.39,15.37,15.38,88500.0,15.39,15.39,15.37,15.38,88500.0
2015-06-19 13:50:00,15.39,15.41,15.38,15.4,306015.0,15.39,15.41,15.38,15.4,306015.0
2015-06-19 14:00:00,15.4,15.41,15.39,15.4,127275.0,15.4,15.41,15.39,15.4,127275.0
2015-06-19 14:10:00,15.39,15.4,15.38,15.39,106515.0,15.39,15.4,15.38,15.39,106515.0
2015-06-19 14:20:00,15.39,15.39,15.36,15.38,144390.0,15.39,15.39,15.36,15.38,144390.0
2015-06-19 14:30:00,15.37,15.4,15.37,15.4,122265.0,15.37,15.4,15.37,15.4,122265.0
2015-06-19 14:40:00,15.39,15.4,15.38,15.39,126750.0,15.39,15.4,15.38,15.39,126750.0
2015-06-19 14:50:00,15.39,15.39,15.38,15.38,112500.0,15.39,15.39,15.38,15.38,112500.0
2015-06-19 15:00:00,15.38,15.38,15.36,15.37,122160.0,15.38,15.38,15.36,15.37,122160.0
2015-06-19 15:10:00,15.37,15.37,15.33,15.34,126420.0,15.37,15.37,15.33,15.34,126420.0
2015-06-19 15:20:00,15.34,15.35,15.34,15.34,120030.0,15.34,15.35,15.34,15.34,120030.0
2015-06-19 15:30:00,15.34,15.36,15.34,15.34,110340.0,15.34,15.36,15.34,15.34,110340.0
2015-06-19 15:40:00,15.34,15.35,15.33,15.35,190770.0,15.34,15.35,15.33,15.35,190770.0
2015-06-19 15:50:00,15.35,15.35,15.3,15.3,470445.0,15.35,15.35,15.3,15.3,470445.0
2015-06-22 09:30:00,15.37,15.4,15.34,15.37,181305.0,15.37,15.4,15.34,15.37,181305.0
2015-06-22 09:40:00,15.36,15.37,15.34,15.36,82500.0,15.36,15.37,15.34,15.36,82500.0
2015-06-22 09:50:00,15.34,15.35,15.32,15.35,102240.0,15.34,15.35,15.32,15.35,102240.0
2015-06-22 10:00:00,15.35,15.35,15.32,15.33,113340.0,15.35,15.35,15.32,15.33,113340.0
2015-06-22 10:10:00,15.32,15.34,15.32,15.33,60390.0,15.32,15.34,15.32,15.33,60390.0
2015-06-22 10:20:00,15.33,15.33,15.31,15.32,98505.0,15.33,15.33,15.31,15.32,98505.0
2015-06-22 10:30:00,15.33,15.34,15.3,15.33,64935.0,15.33,15.34,15.3,15.33,64935.0
2015-06-22 10:40:00,15.33,15.35,15.32,15.32,106500.0,15.33,15.35,15.32,15.32,106500.0
2015-06-22 10:50:00,15.32,15.34,15.32,15.34,153915.0,15.32,15.34,15.32,15.34,153915.0
2015-06-22 11:00:00,15.34,15.36,15.33,15.36,210165.0,15.34,15.36,15.33,15.36,210165.0
2015-06-22 11:10:00,15.37,15.38,15.33,15.34,380820.0,15.37,15.38,15.33,15.34,380820.0
2015-06-22 11:20:00,15.34,15.37,15.34,15.35,79020.0,15.34,15.37,15.34,15.35,79020.0
2015-06-22 11:30:00,15.36,15.37,15.34,15.35,263865.0,15.36,15.37,15.34,15.35,263865.0
2015-06-22 11:40:00,15.35,15.35,15.33,15.34,45000.0,15.35,15.35,15.33,15.34,45000.0
2015-06-22 11:50:00,15.34,15.35,15.32,15.32,55500.0,15.34,15.35,15.32,15.32,55500.0
2015-06-22 12:00:00,15.32,15.32,15.31,15.31,56040.0,15.32,15.32,15.31,15.31,56040.0
2015-06-22 12:10:00,15.31,15.33,15.31,15.32,85020.0,15.31,15.33,15.31,15.32,85020.0
2015-06-22 12:20:00,15.32,15.32,15.29,15.3,45840.0,15.32,15.32,15.29,15.3,45840.0
2015-06-22 12:30:00,15.3,15.31,15.29,15.31,116160.0,15.3,15.31,15.29,15.31,116160.0
2015-06-22 12:40:00,15.31,15.31,15.29,15.3,90000.0,15.31,15.31,15.29,15.3,90000.0
2015-06-22 12:50:00,15.3,15.33,15.3,15.32,56970.0,15.3,15.33,15.3,15.32,56970.0
2015-06-22 13:00:00,15.31,15.32,15.3,15.31,151785.0,15.31,15.32,15.3,15.31,151785.0
2015-06-22 13:10:00,15.3,15.31,15.29,15.3,67125.0,15.3,15.31,15.29,15.3,67125.0
2015-06-22 13:20:00,15.3,15.33,15.3,15.33,127035.0,15.3,15.33,15.3,15.33,127035.0
2015-06-22 13:30:00,15.32,15.33,15.32,15.33,44160.0,15.32,15.33,15.32,15.33,44160.0
2015-06-22 13:40:00,15.34,15.35,15.33,15.35,63885.0,15.34,15.35,15.33,15.35,63885.0
2015-06-22 13:50:00,15.35,15.35,15.33,15.33,43290.0,15.35,15.35,15.33,15.33,43290.0
2015-06-22 14:00:00,15.34,15.35,15.33,15.34,31680.0,15.34,15.35,15.33,15.34,31680.0
2015-06-22 14:10:00,15.34,15.35,15.32,15.34,318420.0,15.34,15.35,15.32,15.34,318420.0
2015-06-22 14:20:00,15.34,15.34,15.34,15.34,40860.0,15.34,15.34,15.34,15.34,40860.0
2015-06-22 14:30:00,15.34,15.37,15.34,15.37,39555.0,15.34,15.37,15.34,15.37,39555.0
2015-06-22 14:40:00,15.36,15.37,15.36,15.36,115890.0,15.36,15.37,15.36,15.36,115890.0
2015-06-22 14:50:00,15.37,15.38,15.37,15.38,34485.0,15.37,15.38,15.37,15.38,34485.0
2015-06-22 15:00:00,15.38,15.38,15.36,15.36,82500.0,15.38,15.38,15.36,15.36,82500.0
2015-06-22 15:10:00,15.36,15.38,15.35,15.36,177900.0,15.36,15.38,15.35,15.36,177900.0
2015-06-22 15:20:00,15.36,15.36,15.35,15.36,226455.0,15.36,15.36,15.35,15.36,226455.0
2015-06-22 15:30:00,15.36,15.37,15.36,15.36,93840.0,15.36,15.37,15.36,15.36,93840.0
2015-06-22 15:40:00,15.36,15.37,15.36,15.37,111510.0,15.36,15.37,15.36,15.37,111510.0
2015-06-22 15:50:00,15.37,15.38,15.36,15.38,515535.0,15.37,15.38,15.36,15.38,515535.0
2015-06-23 09:30:00,15.4,15.44,15.35,15.42,181125.0,15.4,15.44,15.35,15.42,181125.0
2015-06-23 09:40:00,15.43,15.46,15.42,15.43,108135.0,15.43,15.46,15.42,15.43,108135.0
2015-06-23 09:50:00,15.42,15.43,15.4,15.42,68805.0,15.42,15.43,15.4,15.42,68805.0
2015-06-23 10:00:00,15.42,15.44,15.41,15.42,73230.0,15.42,15.44,15.41,15.42,73230.0
2015-06-23 10:10:00,15.42,15.42,15.38,15.38,143055.0,15.42,15.42,15.38,15.38,143055.0
2015-06-23 10:20:00,15.38,15.39,15.37,15.37,60075.0,15.38,15.39,15.37,15.37,60075.0
2015-06-23 10:30:00,15.37,15.39,15.37,15.39,61695.0,15.37,15.39,15.37,15.39,61695.0
2015-06-23 10:40:00,15.38,15.39,15.37,15.38,57465.0,15.38,15.39,15.37,15.38,57465.0
2015-06-23 10:50:00,15.38,15.42,15.37,15.42,94500.0,15.38,15.42,15.37,15.42,94500.0
2015-06-23 11:00:00,15.42,15.44,15.4,15.43,216375.0,15.42,15.44,15.4,15.43,216375.0
2015-06-23 11:10:00,15.43,15.43,15.4,15.41,66000.0,15.43,15.43,15.4,15.41,66000.0
2015-06-23 11:20:00,15.41,15.42,15.4,15.41,278280.0,15.41,15.42,15.4,15.41,278280.0
2015-06-23 11:30:00,15.41,15.43,15.41,15.42,146820.0,15.41,15.43,15.41,15.42,146820.0
2015-06-23 11:40:00,15.42,15.42,15.41,15.42,73500.0,15.42,15.42,15.41,15.42,73500.0
2015-06-23 11:50:00,15.43,15.43,15.41,15.41,68250.0,15.43,15.43,15.41,15.41,68250.0
2015-06-23 12:00:00,15.41,15.41,15.38,15.38,64500.0,15.41,15.41,15.38,15.38,64500.0
2015-06-23 12:10:00,15.39,15.4,15.38,15.39,61500.0,15.39,15.4,15.38,15.39,61500.0
2015-06-23 12:20:00,15.39,15.39,15.38,15.39,56475.0,15.39,15.39,15.38,15.39,56475.0
2015-06-23 12:30:00,15.38,15.38,15.37,15.38,43500.0,15.38,15.38,15.37,15.38,43500.0
2015-06-23 12:40:00,15.38,15.4,15.37,15.4,277125.0,15.38,15.4,15.37,15.4,277125.0
2015-06-23 12:50:00,15.4,15.41,15.39,15.41,61740.0,15.4,15.41,15.39,15.41,61740.0
2015-06-23 13:00:00,15.41,15.41,15.41,15.41,39000.0,15.41,15.41,15.41,15.41,39000.0
2015-06-23 13:10:00,15.41,15.42,15.4,15.42,45000.0,15.41,15.42,15.4,15.42,45000.0
2015-06-23 13:20:00,15.41,15.42,15.4,15.41,216180.0,15.41,15.42,15.4,15.41,216180.0
2015-06-23 13:30:00,15.4,15.42,15.4,15.42,22485.0,15.4,15.42,15.4,15.42,22485.0
2015-06-23 13:40:00,15.42,15.43,15.42,15.42,34500.0,15.42,15.43,15.42,15.42,34500.0
2015-06-23 13:50:00,15.42,15.43,15.42,15.42,27000.0,15.42,15.43,15.42,15.42,27000.0
2015-06-23 14:00:00,15.43,15.45,15.43,15.43,102945.0,15.43,15.45,15.43,15.43,102945.0
2015-06-23 14:10:00,15.43,15.44,15.42,15.42,86865.0,15.43,15.44,15.42,15.42,86865.0
2015-06-23 14:20:00,15.42,15.43,15.42,15.42,76725.0,15.42,15.43,15.42,15.42,76725.0
2015-06-23 14:30:00,15.42,15.43,15.41,15.43,64935.0,15.42,15.43,15.41,15.43,64935.0
2015-06-23 14:40:00,15.43,15.45,15.43,15.44,196500.0,15.43,15.45,15.43,15.44,196500.0
2015-06-23 14:50:00,15.44,15.45,15.44,15.45,44895.0,15.44,15.45,15.44,15.45,44895.0
2015-06-23 15:00:00,15.44,15.45,15.43,15.44,33000.0,15.44,15.45,15.43,15.44,33000.0
2015-06-23 15:10:00,15.44,15.45,15.44,15.44,78780.0,15.44,15.45,15.44,15.44,78780.0
2015-06-23 15:20:00,15.44,15.45,15.44,15.45,95520.0,15.44,15.45,15.44,15.45,95520.0
2015-06-23 15:30:00,15.45,15.48,15.45,15.47,200430.0,15.45,15.48,15.45,15.47,200430.0
2015-06-23 15:40:00,15.47,15.48,15.46,15.46,132525.0,15.47,15.48,15.46,15.46,132525.0
2015-06-23 15:50:00,15.46,15.46,15.45,15.45,194925.0,15.46,15.46,15.45,15.45,194925.0
2015-06-24 09:30:00,15.39,15.45,15.39,15.41,162525.0,15.39,15.45,15.39,15.41,162525.0
2015-06-24 09:40:00,15.41,15.41,15.38,15.4,128115.0,15.41,15.41,15.38,15.4,128115.0
2015-06-24 09:50:00,15.39,15.4,15.38,15.39,92505.0,15.39,15.4,15.38,15.39,92505.0
2015-06-24 10:00:00,15.39,15.39,15.37,15.37,65460.0,15.39,15.39,15.37,15.37,65460.0
2015-06-24 10:10:00,15.37,15.37,15.32,15.33,83985.0,15.37,15.37,15.32,15.33,83985.0
2015-06-24 10:20:00,15.33,15.38,15.33,15.38,72000.0,15.33,15.38,15.33,15.38,72000.0
2015-06-24 10:30:00,15.38,15.4,15.38,15.4,167775.0,15.38,15.4,15.38,15.4,167775.0
2015-06-24 10:40:00,15.4,15.41,15.39,15.41,79500.0,15.4,15.41,15.39,15.41,79500.0
2015-06-24 10:50:00,15.4,15.41,15.37,15.41,270420.0,15.4,15.41,15.37,15.41,270420.0
2015-06-24 11:00:00,15.4,15.41,15.39,15.41,152685.0,15.4,15.41,15.39,15.41,152685.0
2015-06-24 11:10:00,15.4,15.43,15.39,15.43,94200.0,15.4,15.43,15.39,15.43,94200.0
2015-06-24 11:20:00,15.42,15.45,15.42,15.45,109710.0,15.42,15.45,15.42,15.45,109710.0
2015-06-24 11:30:00,15.44,15.44,15.41,15.41,42750.0,15.44,15.44,15.41,15.41,42750.0
2015-06-24 11:40:00,15.41,15.44,15.41,15.42,93135.0,15.41,15.44,15.41,15.42,93135.0
2015-06-24 11:50:00,15.43,15.43,15.4,15.4,31095.0,15.43,15.43,15.4,15.4,31095.0
2015-06-24 12:00:00,15.4,15.4,15.39,15.39,35385.0,15.4,15.4,15.39,15.39,35385.0
2015-06-24 12:10:00,15.38,15.41,15.38,15.4,41550.0,15.38,15.41,15.38,15.4,41550.0
2015-06-24 12:20:00,15.39,15.39,15.36,15.36,72465.0,15.39,15.39,15.36,15.36,72465.0
2015-06-24 12:30:00,15.35,15.36,15.34,15.36,109500.0,15.35,15.36,15.34,15.36,109500.0
2015-06-24 12:40:00,15.36,15.4,15.35,15.38,564210.0,15.36,15.4,15.35,15.38,564210.0
2015-06-24 12:50:00,15.38,15.39,15.38,15.39,42750.0,15.38,15.39,15.38,15.39,42750.0
2015-06-24 13:00:00,15.39,15.39,15.38,15.39,59550.0,15.39,15.39,15.38,15.39,59550.0
2015-06-24 13:10:00,15.39,15.4,15.38,15.39,54780.0,15.39,15.4,15.38,15.39,54780.0
2015-06-24 13:20:00,15.39,15.4,15.37,15.37,40500.0,15.39,15.4,15.37,15.37,40500.0
2015-06-24 13:30:00,15.37,15.37,15.36,15.37,70995.0,15.37,15.37,15.36,15.37,70995.0
2015-06-24 13:40:00,15.36,15.36,15.35,15.35,46500.0,15.36,15.36,15.35,15.35,46500.0
2015-06-24 13:50:00,15.36,15.37,15.35,15.36,58170.0,15.36,15.37,15.35,15.36,58170.0
2015-06-24 14:00:00,15.37,15.37,15.35,15.36,102540.0,15.37,15.37,15.35,15.36,102540.0
2015-06-24 14:10:00,15.35,15.35,15.34,15.35,61200.0,15.35,15.35,15.34,15.35,61200.0
2015-06-24 14:20:00,15.35,15.36,15.34,15.35,156975.0,15.35,15.36,15.34,15.35,156975.0
2015-06-24 14:30:00,15.35,15.38,15.35,15.38,69210.0,15.35,15.38,15.35,15.38,69210.0
2015-06-24 14:40:00,15.38,15.39,15.37,15.39,49500.0,15.38,15.39,15.37,15.39,49500.0
2015-06-24 14:50:00,15.39,15.4,15.38,15.39,131055.0,15.39,15.4,15.38,15.39,131055.0
2015-06-24 15:00:00,15.39,15.4,15.38,15.38,96720.0,15.39,15.4,15.38,15.38,96720.0
2015-06-24 15:10:00,15.38,15.4,15.37,15.37,79980.0,15.38,15.4,15.37,15.37,79980.0
2015-06-24 15:20:00,15.37,15.39,15.37,15.38,72000.0,15.37,15.39,15.37,15.38,72000.0
2015-06-24 15:30:00,15.39,15.4,15.39,15.39,187500.0,15.39,15.4,15.39,15.39,187500.0
2015-06-24 15:40:00,15.39,15.4,15.34,15.34,161565.0,15.39,15.4,15.34,15.34,161565.0
2015-06-24 15:50:00,15.34,15.36,15.33,15.35,425550.0,15.34,15.36,15.33,15.35,425550.0
2015-06-25 09:30:00,15.4,15.44,15.37,15.4,160920.0,15.4,15.44,15.37,15.4,160920.0
2015-06-25 09:40:00,15.4,15.45,15.4,15.41,79410.0,15.4,15.45,15.4,15.41,79410.0
2015-06-25 09:50:00,15.43,15.45,15.41,15.42,96570.0,15.43,15.45,15.41,15.42,96570.0
2015-06-25 10:00:00,15.44,15.46,15.43,15.46,90690.0,15.44,15.46,15.43,15.46,90690.0
2015-06-25 10:10:00,15.46,15.46,15.41,15.44,127695.0,15.46,15.46,15.41,15.44,127695.0
2015-06-25 10:20:00,15.44,15.46,15.43,15.46,59580.0,15.44,15.46,15.43,15.46,59580.0
2015-06-25 10:30:00,15.46,15.46,15.43,15.44,142290.0,15.46,15.46,15.43,15.44,142290.0
2015-06-25 10:40:00,15.44,15.46,15.43,15.44,109725.0,15.44,15.46,15.43,15.44,109725.0
2015-06-25 10:50:00,15.45,15.48,15.45,15.47,103695.0,15.45,15.48,15.45,15.47,103695.0
2015-06-25 11:00:00,15.48,15.5,15.46,15.5,201600.0,15.48,15.5,15.46,15.5,201600.0
2015-06-25 11:10:00,15.5,15.52,15.5,15.52,114060.0,15.5,15.52,15.5,15.52,114060.0
2015-06-25 11:20:00,15.51,15.53,15.51,15.53,182040.0,15.51,15.53,15.51,15.53,182040.0
2015-06-25 11:30:00,15.53,15.54,15.52,15.53,143025.0,15.53,15.54,15.52,15.53,143025.0
2015-06-25 11:40:00,15.53,15.54,15.52,15.52,52500.0,15.53,15.54,15.52,15.52,52500.0
2015-06-25 11:50:00,15.52,15.54,15.5,15.54,97125.0,15.52,15.54,15.5,15.54,97125.0
2015-06-25 12:00:00,15.53,15.53,15.52,15.52,121335.0,15.53,15.53,15.52,15.52,121335.0
2015-06-25 12:10:00,15.53,15.55,15.52,15.55,218250.0,15.53,15.55,15.52,15.55,218250.0
2015-06-25 12:20:00,15.55,15.55,15.53,15.54,84000.0,15.55,15.55,15.53,15.54,84000.0
2015-06-25 12:30:00,15.54,15.56,15.54,15.55,160230.0,15.54,15.56,15.54,15.55,160230.0
2015-06-25 12:40:00,15.55,15.56,15.54,15.55,212385.0,15.55,15.56,15.54,15.55,212385.0
2015-06-25 12:50:00,15.55,15.55,15.52,15.54,133500.0,15.55,15.55,15.52,15.54,133500.0
2015-06-25 13:00:00,15.54,15.54,15.49,15.49,433860.0,15.54,15.54,15.49,15.49,433860.0
2015-06-25 13:10:00,15.49,15.5,15.48,15.49,265605.0,15.49,15.5,15.48,15.49,265605.0
2015-06-25 13:20:00,15.48,15.49,15.45,15.47,353955.0,15.48,15.49,15.45,15.47,353955.0
2015-06-25 13:30:00,15.48,15.49,15.46,15.49,76965.0,15.48,15.49,15.46,15.49,76965.0
2015-06-25 13:40:00,15.48,15.49,15.48,15.49,51000.0,15.48,15.49,15.48,15.49,51000.0
2015-06-25 13:50:00,15.49,15.5,15.48,15.5,61500.0,15.49,15.5,15.48,15.5,61500.0
2015-06-25 14:00:00,15.49,15.5,15.47,15.47,95700.0,15.49,15.5,15.47,15.47,95700.0
2015-06-25 14:10:00,15.46,15.47,15.45,15.47,73920.0,15.46,15.47,15.45,15.47,73920.0
2015-06-25 14:20:00,15.47,15.47,15.45,15.45,91470.0,15.47,15.47,15.45,15.45,91470.0
2015-06-25 14:30:00,15.46,15.46,15.45,15.45,64500.0,15.46,15.46,15.45,15.45,64500.0
2015-06-25 14:40:00,15.45,15.46,15.45,15.45,79155.0,15.45,15.46,15.45,15.45,79155.0
2015-06-25 14:50:00,15.45,15.45,15.44,15.44,90375.0,15.45,15.45,15.44,15.44,90375.0
2015-06-25 15:00:00,15.44,15.48,15.44,15.48,115500.0,15.44,15.48,15.44,15.48,115500.0
2015-06-25 15:10:00,15.48,15.48,15.47,15.47,103170.0,15.48,15.48,15.47,15.47,103170.0
2015-06-25 15:20:00,15.47,15.48,15.46,15.46,97500.0,15.47,15.48,15.46,15.46,97500.0
2015-06-25 15:30:00,15.47,15.47,15.45,15.45,109935.0,15.47,15.47,15.45,15.45,109935.0
2015-06-25 15:40:00,15.44,15.45,15.44,15.45,136965.0,15.44,15.45,15.44,15.45,136965.0
2015-06-25 15:50:00,15.45,15.47,15.44,15.45,497175.0,15.45,15.47,15.44,15.45,497175.0
2015-06-26 09:30:00,15.53,15.54,15.48,15.52,121410.0,15.53,15.54,15.48,15.52,121410.0
2015-06-26 09:40:00,15.51,15.57,15.51,15.51,151590.0,15.51,15.57,15.51,15.51,151590.0
2015-06-26 09:50:00,15.53,15.59,15.52,15.54,155460.0,15.53,15.59,15.52,15.54,155460.0
2015-06-26 10:00:00,15.54,15.57,15.51,15.53,85275.0,15.54,15.57,15.51,15.53,85275.0
2015-06-26 10:10:00,15.53,15.55,15.52,15.54,75000.0,15.53,15.55,15.52,15.54,75000.0
2015-06-26 10:20:00,15.52,15.54,15.51,15.54,109620.0,15.52,15.54,15.51,15.54,109620.0
2015-06-26 10:30:00,15.55,15.55,15.51,15.53,59250.0,15.55,15.55,15.51,15.53,59250.0
2015-06-26 10:40:00,15.53,15.53,15.51,15.52,123885.0,15.53,15.53,15.51,15.52,123885.0
2015-06-26 10:50:00,15.52,15.53,15.51,15.52,70410.0,15.52,15.53,15.51,15.52,70410.0
2015-06-26 11:00:00,15.52,15.54,15.52,15.53,229785.0,15.52,15.54,15.52,15.53,229785.0
2015-06-26 11:10:00,15.54,15.56,15.53,15.55,123000.0,15.54,15.56,15.53,15.55,123000.0
2015-06-26 11:20:00,15.55,15.56,15.55,15.55,75630.0,15.55,15.56,15.55,15.55,75630.0
2015-06-26 11:30:00,15.55,15.56,15.52,15.52,78750.0,15.55,15.56,15.52,15.52,78750.0
2015-06-26 11:40:00,15.52,15.52,15.5,15.51,77625.0,15.52,15.52,15.5,15.51,77625.0
2015-06-26 11:50:00,15.51,15.52,15.5,15.5,48855.0,15.51,15.52,15.5,15.5,48855.0
2015-06-26 12:00:00,15.49,15.51,15.49,15.51,36990.0,15.49,15.51,15.49,15.51,36990.0
2015-06-26 12:10:00,15.51,15.53,15.5,15.52,213615.0,15.51,15.53,15.5,15.52,213615.0
2015-06-26 12:20:00,15.52,15.52,15.5,15.51,52965.0,15.52,15.52,15.5,15.51,52965.0
2015-06-26 12:30:00,15.51,15.51,15.48,15.48,60750.0,15.51,15.51,15.48,15.48,60750.0
2015-06-26 12:40:00,15.47,15.49,15.47,15.47,64500.0,15.47,15.49,15.47,15.47,64500.0
2015-06-26 12:50:00,15.47,15.48,15.44,15.45,72000.0,15.47,15.48,15.44,15.45,72000.0
2015-06-26 13:00:00,15.44,15.47,15.44,15.46,109500.0,15.44,15.47,15.44,15.46,109500.0
2015-06-26 13:10:00,15.45,15.46,15.43,15.45,148500.0,15.45,15.46,15.43,15.45,148500.0
2015-06-26 13:20:00,15.45,15.46,15.44,15.46,47820.0,15.45,15.46,15.44,15.46,47820.0
2015-06-26 13:30:00,15.46,15.48,15.46,15.48,56355.0,15.46,15.48,15.46,15.48,56355.0
2015-06-26 13:40:00,15.48,15.49,15.47,15.47,43710.0,15.48,15.49,15.47,15.47,43710.0
2015-06-26 13:50:00,15.47,15.47,15.46,15.47,39630.0,15.47,15.47,15.46,15.47,39630.0
2015-06-26 14:00:00,15.47,15.47,15.46,15.47,54720.0,15.47,15.47,15.46,15.47,54720.0
2015-06-26 14:10:00,15.46,15.47,15.46,15.46,53385.0,15.46,15.47,15.46,15.46,53385.0
2015-06-26 14:20:00,15.47,15.48,15.46,15.48,66315.0,15.47,15.48,15.46,15.48,66315.0
2015-06-26 14:30:00,15.47,15.47,15.46,15.47,63000.0,15.47,15.47,15.46,15.47,63000.0
2015-06-26 14:40:00,15.47,15.47,15.44,15.46,65400.0,15.47,15.47,15.44,15.46,65400.0
2015-06-26 14:50:00,15.47,15.47,15.46,15.46,33000.0,15.47,15.47,15.46,15.46,33000.0
2015-06-26 15:00:00,15.46,15.49,15.46,15.49,151635.0,15.46,15.49,15.46,15.49,151635.0
2015-06-26 15:10:00,15.49,15.5,15.48,15.49,123555.0,15.49,15.5,15.48,15.49,123555.0
2015-06-26 15:20:00,15.5,15.51,15.49,15.51,110820.0,15.5,15.51,15.49,15.51,110820.0
2015-06-26 15:30:00,15.51,15.51,15.48,15.48,470415.0,15.51,15.51,15.48,15.48,470415.0
2015-06-26 15:40:00,15.48,15.49,15.46,15.47,274710.0,15.48,15.49,15.46,15.47,274710.0
2015-06-26 15:50:00,15.47,15.5,15.47,15.5,289965.0,15.47,15.5,15.47,15.5,289965.0
2015-06-29 09:30:00,15.41,15.41,15.26,15.26,221190.0,15.41,15.41,15.26,15.26,221190.0
2015-06-29 09:40:00,15.26,15.37,15.26,15.33,247350.0,15.26,15.37,15.26,15.33,247350.0
2015-06-29 09:50:00,15.34,15.36,15.3,15.3,84225.0,15.34,15.36,15.3,15.3,84225.0
2015-06-29 10:00:00,15.3,15.31,15.27,15.3,158280.0,15.3,15.31,15.27,15.3,158280.0
2015-06-29 10:10:00,15.31,15.39,15.3,15.35,155340.0,15.31,15.39,15.3,15.35,155340.0
2015-06-29 10:20:00,15.35,15.37,15.32,15.34,96690.0,15.35,15.37,15.32,15.34,96690.0
2015-06-29 10:30:00,15.34,15.35,15.32,15.33,96885.0,15.34,15.35,15.32,15.33,96885.0
2015-06-29 10:40:00,15.34,15.35,15.33,15.34,89250.0,15.34,15.35,15.33,15.34,89250.0
2015-06-29 10:50:00,15.33,15.34,15.27,15.29,69000.0,15.33,15.34,15.27,15.29,69000.0
2015-06-29 11:00:00,15.28,15.28,15.24,15.25,97110.0,15.28,15.28,15.24,15.25,97110.0
2015-06-29 11:10:00,15.25,15.25,15.23,15.24,90825.0,15.25,15.25,15.23,15.24,90825.0
2015-06-29 11:20:00,15.23,15.26,15.23,15.25,100140.0,15.23,15.26,15.23,15.25,100140.0
2015-06-29 11:30:00,15.25,15.25,15.22,15.22,70215.0,15.25,15.25,15.22,15.22,70215.0
2015-06-29 11:40:00,15.22,15.23,15.19,15.2,146700.0,15.22,15.23,15.19,15.2,146700.0
2015-06-29 11:50:00,15.2,15.22,15.2,15.21,118500.0,15.2,15.22,15.2,15.21,118500.0
2015-06-29 12:00:00,15.21,15.24,15.2,15.23,39000.0,15.21,15.24,15.2,15.23,39000.0
2015-06-29 12:10:00,15.23,15.23,15.19,15.2,136980.0,15.23,15.23,15.19,15.2,136980.0
2015-06-29 12:20:00,15.2,15.21,15.18,15.2,160500.0,15.2,15.21,15.18,15.2,160500.0
2015-06-29 12:30:00,15.2,15.2,15.18,15.18,58500.0,15.2,15.2,15.18,15.18,58500.0
2015-06-29 12:40:00,15.18,15.19,15.17,15.19,78750.0,15.18,15.19,15.17,15.19,78750.0
2015-06-29 12:50:00,15.18,15.19,15.17,15.18,102465.0,15.18,15.19,15.17,15.18,102465.0
2015-06-29 13:00:00,15.18,15.19,15.14,15.17,60015.0,15.18,15.19,15.14,15.17,60015.0
2015-06-29 13:10:00,15.16,15.2,15.15,15.2,100500.0,15.16,15.2,15.15,15.2,100500.0
2015-06-29 13:20:00,15.2,15.21,15.2,15.2,167670.0,15.2,15.21,15.2,15.2,167670.0
2015-06-29 13:30:00,15.21,15.21,15.2,15.21,155820.0,15.21,15.21,15.2,15.21,155820.0
2015-06-29 13:40:00,15.21,15.22,15.2,15.21,139875.0,15.21,15.22,15.2,15.21,139875.0
2015-06-29 13:50:00,15.21,15.22,15.2,15.22,149295.0,15.21,15.22,15.2,15.22,149295.0
2015-06-29 14:00:00,15.21,15.21,15.2,15.2,105405.0,15.21,15.21,15.2,15.2,105405.0
2015-06-29 14:10:00,15.2,15.21,15.19,15.2,208155.0,15.2,15.21,15.19,15.2,208155.0
2015-06-29 14:20:00,15.2,15.2,15.18,15.19,352560.0,15.2,15.2,15.18,15.19,352560.0
2015-06-29 14:30:00,15.19,15.21,15.17,15.21,322725.0,15.19,15.21,15.17,15.21,322725.0
2015-06-29 14:40:00,15.21,15.23,15.2,15.21,109800.0,15.21,15.23,15.2,15.21,109800.0
2015-06-29 14:50:00,15.21,15.21,15.19,15.2,171675.0,15.21,15.21,15.19,15.2,171675.0
2015-06-29 15:00:00,15.19,15.21,15.18,15.19,230730.0,15.19,15.21,15.18,15.19,230730.0
2015-06-29 15:10:00,15.19,15.2,15.16,15.18,195465.0,15.19,15.2,15.16,15.18,195465.0
2015-06-29 15:20:00,15.18,15.19,15.16,15.17,207000.0,15.18,15.19,15.16,15.17,207000.0
2015-06-29 15:30:00,15.16,15.17,15.14,15.15,178650.0,15.16,15.17,15.14,15.15,178650.0
2015-06-29 15:40:00,15.14,15.14,15.1,15.12,235785.0,15.14,15.14,15.1,15.12,235785.0
2015-06-29 15:50:00,15.12,15.13,15.08,15.1,606405.0,15.12,15.13,15.08,15.1,606405.0
2015-06-30 09:30:00,15.24,15.25,15.13,15.18,165090.0,15.24,15.25,15.13,15.18,165090.0
2015-06-30 09:40:00,15.19,15.2,15.16,15.16,64110.0,15.19,15.2,15.16,15.16,64110.0
2015-06-30 09:50:00,15.16,15.23,15.16,15.18,116610.0,15.16,15.23,15.16,15.18,116610.0
2015-06-30 10:00:00,15.19,15.19,15.16,15.17,51480.0,15.19,15.19,15.16,15.17,51480.0
2015-06-30 10:10:00,15.19,15.19,15.16,15.17,42000.0,15.19,15.19,15.16,15.17,42000.0
2015-06-30 10:20:00,15.17,15.18,15.15,15.18,49800.0,15.17,15.18,15.15,15.18,49800.0
2015-06-30 10:30:00,15.18,15.19,15.15,15.16,67500.0,15.18,15.19,15.15,15.16,67500.0
2015-06-30 10:40:00,15.15,15.17,15.14,15.15,47760.0,15.15,15.17,15.14,15.15,47760.0
2015-06-30 10:50:00,15.16,15.19,15.14,15.19,68115.0,15.16,15.19,15.14,15.19,68115.0
2015-06-30 11:00:00,15.19,15.23,15.18,15.22,86475.0,15.19,15.23,15.18,15.22,86475.0
2015-06-30 11:10:00,15.23,15.25,15.22,15.24,55725.0,15.23,15.25,15.22,15.24,55725.0
2015-06-30 11:20:00,15.23,15.24,15.2,15.2,109635.0,15.23,15.24,15.2,15.2,109635.0
2015-06-30 11:30:00,15.21,15.21,15.17,15.18,63000.0,15.21,15.21,15.17,15.18,63000.0
2015-06-30 11:40:00,15.19,15.19,15.17,15.18,58965.0,15.19,15.19,15.17,15.18,58965.0
2015-06-30 11:50:00,15.17,15.18,15.14,15.15,39090.0,15.17,15.18,15.14,15.15,39090.0
2015-06-30 12:00:00,15.15,15.15,15.14,15.15,27000.0,15.15,15.15,15.14,15.15,27000.0
2015-06-30 12:10:00,15.15,15.15,15.14,15.15,42300.0,15.15,15.15,15.14,15.15,42300.0
2015-06-30 12:20:00,15.15,15.16,15.12,15.14,89985.0,15.15,15.16,15.12,15.14,89985.0
2015-06-30 12:30:00,15.14,15.14,15.11,15.13,43650.0,15.14,15.14,15.11,15.13,43650.0
2015-06-30 12:40:00,15.15,15.15,15.14,15.14,57075.0,15.15,15.15,15.14,15.14,57075.0
2015-06-30 12:50:00,15.15,15.16,15.14,15.16,157545.0,15.15,15.16,15.14,15.16,157545.0
2015-06-30 13:00:00,15.17,15.19,15.16,15.19,57000.0,15.17,15.19,15.16,15.19,57000.0
2015-06-30 13:10:00,15.19,15.22,15.18,15.18,339015.0,15.19,15.22,15.18,15.18,339015.0
2015-06-30 13:20:00,15.18,15.22,15.18,15.21,101640.0,15.18,15.22,15.18,15.21,101640.0
2015-06-30 13:30:00,15.21,15.24,15.21,15.24,55920.0,15.21,15.24,15.21,15.24,55920.0
2015-06-30 13:40:00,15.24,15.25,15.23,15.24,62025.0,15.24,15.25,15.23,15.24,62025.0
2015-06-30 13:50:00,15.24,15.26,15.23,15.23,45000.0,15.24,15.26,15.23,15.23,45000.0
2015-06-30 14:00:00,15.22,15.27,15.22,15.26,204375.0,15.22,15.27,15.22,15.26,204375.0
2015-06-30 14:10:00,15.25,15.28,15.25,15.26,123000.0,15.25,15.28,15.25,15.26,123000.0
2015-06-30 14:20:00,15.26,15.27,15.24,15.25,128325.0,15.26,15.27,15.24,15.25,128325.0
2015-06-30 14:30:00,15.25,15.26,15.23,15.23,92250.0,15.25,15.26,15.23,15.23,92250.0
2015-06-30 14:40:00,15.22,15.22,15.19,15.2,74595.0,15.22,15.22,15.19,15.2,74595.0
2015-06-30 14:50:00,15.2,15.21,15.18,15.18,164430.0,15.2,15.21,15.18,15.18,164430.0
2015-06-30 15:00:00,15.18,15.2,15.18,15.19,356910.0,15.18,15.2,15.18,15.19,356910.0
2015-06-30 15:10:00,15.19,15.19,15.16,15.16,135240.0,15.19,15.19,15.16,15.16,135240.0
2015-06-30 15:20:00,15.16,15.17,15.14,15.16,161145.0,15.16,15.17,15.14,15.16,161145.0
2015-06-30 15:30:00,15.15,15.18,15.15,15.16,215310.0,15.15,15.18,15.15,15.16,215310.0
2015-06-30 15:40:00,15.16,15.16,15.12,15.15,321990.0,15.16,15.16,15.12,15.15,321990.0
2015-06-30 15:50:00,15.14,15.15,15.0,15.07,2605605.0,15.14,15.15,15.0,15.07,2605605.0
2015-07-01 09:30:00,15.2,15.26,15.18,15.26,232560.0,15.2,15.26,15.18,15.26,232560.0
2015-07-01 09:40:00,15.27,15.31,15.22,15.26,158820.0,15.27,15.31,15.22,15.26,158820.0
2015-07-01 09:50:00,15.26,15.27,15.22,15.23,215415.0,15.26,15.27,15.22,15.23,215415.0
2015-07-01 10:00:00,15.24,15.29,15.23,15.28,136800.0,15.24,15.29,15.23,15.28,136800.0
2015-07-01 10:10:00,15.28,15.3,15.27,15.27,151440.0,15.28,15.3,15.27,15.27,151440.0
2015-07-01 10:20:00,15.28,15.32,15.28,15.32,180525.0,15.28,15.32,15.28,15.32,180525.0
2015-07-01 10:30:00,15.31,15.32,15.28,15.31,233850.0,15.31,15.32,15.28,15.31,233850.0
2015-07-01 10:40:00,15.31,15.35,15.31,15.34,232470.0,15.31,15.35,15.31,15.34,232470.0
2015-07-01 10:50:00,15.34,15.37,15.32,15.37,120300.0,15.34,15.37,15.32,15.37,120300.0
2015-07-01 11:00:00,15.37,15.37,15.34,15.35,145485.0,15.37,15.37,15.34,15.35,145485.0
2015-07-01 11:10:00,15.35,15.36,15.34,15.36,129900.0,15.35,15.36,15.34,15.36,129900.0
2015-07-01 11:20:00,15.37,15.4,15.36,15.38,874815.0,15.37,15.4,15.36,15.38,874815.0
2015-07-01 11:30:00,15.38,15.43,15.38,15.41,390240.0,15.38,15.43,15.38,15.41,390240.0
2015-07-01 11:40:00,15.41,15.42,15.4,15.42,109260.0,15.41,15.42,15.4,15.42,109260.0
2015-07-01 11:50:00,15.42,15.42,15.39,15.39,225000.0,15.42,15.42,15.39,15.39,225000.0
2015-07-01 12:00:00,15.39,15.4,15.34,15.34,209505.0,15.39,15.4,15.34,15.34,209505.0
2015-07-01 12:10:00,15.34,15.34,15.31,15.31,196500.0,15.34,15.34,15.31,15.31,196500.0
2015-07-01 12:20:00,15.31,15.32,15.28,15.32,182760.0,15.31,15.32,15.28,15.32,182760.0
2015-07-01 12:30:00,15.32,15.34,15.32,15.34,76500.0,15.32,15.34,15.32,15.34,76500.0
2015-07-01 12:40:00,15.34,15.35,15.33,15.34,71490.0,15.34,15.35,15.33,15.34,71490.0
2015-07-01 12:50:00,15.35,15.35,15.32,15.33,81450.0,15.35,15.35,15.32,15.33,81450.0
2015-07-01 13:00:00,15.32,15.33,15.31,15.32,144630.0,15.32,15.33,15.31,15.32,144630.0
2015-07-01 13:10:00,15.32,15.34,15.32,15.33,113295.0,15.32,15.34,15.32,15.33,113295.0
2015-07-01 13:20:00,15.34,15.35,15.32,15.33,181215.0,15.34,15.35,15.32,15.33,181215.0
2015-07-01 13:30:00,15.33,15.35,15.33,15.34,92055.0,15.33,15.35,15.33,15.34,92055.0
2015-07-01 13:40:00,15.34,15.36,15.34,15.36,343725.0,15.34,15.36,15.34,15.36,343725.0
2015-07-01 13:50:00,15.37,15.37,15.34,15.34,96135.0,15.37,15.37,15.34,15.34,96135.0
2015-07-01 14:00:00,15.34,15.34,15.29,15.32,101235.0,15.34,15.34,15.29,15.32,101235.0
2015-07-01 14:10:00,15.33,15.34,15.31,15.33,94590.0,15.33,15.34,15.31,15.33,94590.0
2015-07-01 14:20:00,15.32,15.33,15.32,15.32,67350.0,15.32,15.33,15.32,15.32,67350.0
2015-07-01 14:30:00,15.31,15.32,15.3,15.32,111750.0,15.31,15.32,15.3,15.32,111750.0
2015-07-01 14:40:00,15.32,15.34,15.31,15.33,144480.0,15.32,15.34,15.31,15.33,144480.0
2015-07-01 14:50:00,15.32,15.35,15.32,15.33,154365.0,15.32,15.35,15.32,15.33,154365.0
2015-07-01 15:00:00,15.33,15.35,15.32,15.33,119655.0,15.33,15.35,15.32,15.33,119655.0
2015-07-01 15:10:00,15.33,15.35,15.33,15.35,202065.0,15.33,15.35,15.33,15.35,202065.0
2015-07-01 15:20:00,15.35,15.38,15.35,15.38,126000.0,15.35,15.38,15.35,15.38,126000.0
2015-07-01 15:30:00,15.38,15.38,15.37,15.37,209700.0,15.38,15.38,15.37,15.37,209700.0
2015-07-01 15:40:00,15.37,15.38,15.35,15.37,286125.0,15.37,15.38,15.35,15.37,286125.0
2015-07-01 15:50:00,15.37,15.4,15.37,15.4,681435.0,15.37,15.4,15.37,15.4,681435.0
2015-07-02 09:30:00,15.47,15.51,15.43,15.48,316755.0,15.47,15.51,15.43,15.48,316755.0
2015-07-02 09:40:00,15.48,15.5,15.46,15.49,108375.0,15.48,15.5,15.46,15.49,108375.0
2015-07-02 09:50:00,15.49,15.49,15.42,15.43,80535.0,15.49,15.49,15.42,15.43,80535.0
2015-07-02 10:00:00,15.43,15.43,15.41,15.41,127290.0,15.43,15.43,15.41,15.41,127290.0
2015-07-02 10:10:00,15.42,15.43,15.39,15.43,121845.0,15.42,15.43,15.39,15.43,121845.0
2015-07-02 10:20:00,15.42,15.42,15.4,15.42,75000.0,15.42,15.42,15.4,15.42,75000.0
2015-07-02 10:30:00,15.43,15.43,15.41,15.42,82230.0,15.43,15.43,15.41,15.42,82230.0
2015-07-02 10:40:00,15.42,15.43,15.41,15.41,52200.0,15.42,15.43,15.41,15.41,52200.0
2015-07-02 10:50:00,15.4,15.42,15.38,15.41,58125.0,15.4,15.42,15.38,15.41,58125.0
2015-07-02 11:00:00,15.4,15.4,15.36,15.37,92535.0,15.4,15.4,15.36,15.37,92535.0
2015-07-02 11:10:00,15.36,15.39,15.36,15.38,111615.0,15.36,15.39,15.36,15.38,111615.0
2015-07-02 11:20:00,15.39,15.39,15.37,15.37,67500.0,15.39,15.39,15.37,15.37,67500.0
2015-07-02 11:30:00,15.37,15.4,15.36,15.39,80100.0,15.37,15.4,15.36,15.39,80100.0
2015-07-02 11:40:00,15.38,15.39,15.37,15.37,29085.0,15.38,15.39,15.37,15.37,29085.0
2015-07-02 11:50:00,15.38,15.39,15.36,15.39,94920.0,15.38,15.39,15.36,15.39,94920.0
2015-07-02 12:00:00,15.38,15.39,15.35,15.36,45750.0,15.38,15.39,15.35,15.36,45750.0
2015-07-02 12:10:00,15.35,15.37,15.35,15.36,69270.0,15.35,15.37,15.35,15.36,69270.0
2015-07-02 12:20:00,15.36,15.37,15.34,15.35,172680.0,15.36,15.37,15.34,15.35,172680.0
2015-07-02 12:30:00,15.35,15.37,15.35,15.36,76905.0,15.35,15.37,15.35,15.36,76905.0
2015-07-02 12:40:00,15.35,15.38,15.35,15.38,51000.0,15.35,15.38,15.35,15.38,51000.0
2015-07-02 12:50:00,15.38,15.38,15.37,15.38,33300.0,15.38,15.38,15.37,15.38,33300.0
2015-07-02 13:00:00,15.38,15.4,15.36,15.39,97755.0,15.38,15.4,15.36,15.39,97755.0
2015-07-02 13:10:00,15.38,15.38,15.37,15.37,55005.0,15.38,15.38,15.37,15.37,55005.0
2015-07-02 13:20:00,15.37,15.39,15.36,15.39,146055.0,15.37,15.39,15.36,15.39,146055.0
2015-07-02 13:30:00,15.39,15.4,15.38,15.39,83565.0,15.39,15.4,15.38,15.39,83565.0
2015-07-02 13:40:00,15.39,15.41,15.39,15.41,40530.0,15.39,15.41,15.39,15.41,40530.0
2015-07-02 13:50:00,15.4,15.4,15.36,15.37,67170.0,15.4,15.4,15.36,15.37,67170.0
2015-07-02 14:00:00,15.38,15.39,15.37,15.38,44565.0,15.38,15.39,15.37,15.38,44565.0
2015-07-02 14:10:00,15.38,15.38,15.37,15.38,27450.0,15.38,15.38,15.37,15.38,27450.0
2015-07-02 14:20:00,15.38,15.4,15.38,15.39,54390.0,15.38,15.4,15.38,15.39,54390.0
2015-07-02 14:30:00,15.39,15.39,15.37,15.37,63900.0,15.39,15.39,15.37,15.37,63900.0
2015-07-02 14:40:00,15.37,15.39,15.37,15.39,60735.0,15.37,15.39,15.37,15.39,60735.0
2015-07-02 14:50:00,15.39,15.4,15.38,15.4,67500.0,15.39,15.4,15.38,15.4,67500.0
2015-07-02 15:00:00,15.4,15.41,15.39,15.39,102570.0,15.4,15.41,15.39,15.39,102570.0
2015-07-02 15:10:00,15.39,15.4,15.38,15.39,91575.0,15.39,15.4,15.38,15.39,91575.0
2015-07-02 15:20:00,15.39,15.43,15.39,15.43,82110.0,15.39,15.43,15.39,15.43,82110.0
2015-07-02 15:30:00,15.43,15.43,15.39,15.4,133515.0,15.43,15.43,15.39,15.4,133515.0
2015-07-02 15:40:00,15.4,15.42,15.4,15.41,134055.0,15.4,15.42,15.4,15.41,134055.0
2015-07-02 15:50:00,15.41,15.43,15.4,15.42,436635.0,15.41,15.43,15.4,15.42,436635.0
2015-07-06 09:30:00,15.29,15.46,15.27,15.45,186915.0,15.29,15.46,15.27,15.45,186915.0
2015-07-06 09:40:00,15.45,15.46,15.41,15.46,45435.0,15.45,15.46,15.41,15.46,45435.0
2015-07-06 09:50:00,15.44,15.46,15.44,15.46,34575.0,15.44,15.46,15.44,15.46,34575.0
2015-07-06 10:00:00,15.46,15.46,15.42,15.45,30960.0,15.46,15.46,15.42,15.45,30960.0
2015-07-06 10:10:00,15.47,15.51,15.46,15.5,81675.0,15.47,15.51,15.46,15.5,81675.0
2015-07-06 10:20:00,15.5,15.52,15.49,15.52,55095.0,15.5,15.52,15.49,15.52,55095.0
2015-07-06 10:30:00,15.51,15.54,15.51,15.53,86160.0,15.51,15.54,15.51,15.53,86160.0
2015-07-06 10:40:00,15.53,15.58,15.52,15.57,104340.0,15.53,15.58,15.52,15.57,104340.0
2015-07-06 10:50:00,15.57,15.57,15.56,15.56,76260.0,15.57,15.57,15.56,15.56,76260.0
2015-07-06 11:00:00,15.56,15.56,15.55,15.55,117240.0,15.56,15.56,15.55,15.55,117240.0
2015-07-06 11:10:00,15.56,15.57,15.55,15.56,93000.0,15.56,15.57,15.55,15.56,93000.0
2015-07-06 11:20:00,15.56,15.56,15.53,15.53,78570.0,15.56,15.56,15.53,15.53,78570.0
2015-07-06 11:30:00,15.53,15.53,15.52,15.52,58500.0,15.53,15.53,15.52,15.52,58500.0
2015-07-06 11:40:00,15.53,15.53,15.51,15.53,137625.0,15.53,15.53,15.51,15.53,137625.0
2015-07-06 11:50:00,15.53,15.54,15.52,15.54,82440.0,15.53,15.54,15.52,15.54,82440.0
2015-07-06 12:00:00,15.54,15.54,15.53,15.53,94650.0,15.54,15.54,15.53,15.53,94650.0
2015-07-06 12:10:00,15.54,15.55,15.54,15.55,60375.0,15.54,15.55,15.54,15.55,60375.0
2015-07-06 12:20:00,15.55,15.55,15.53,15.54,94620.0,15.55,15.55,15.53,15.54,94620.0
2015-07-06 12:30:00,15.53,15.53,15.5,15.5,236445.0,15.53,15.53,15.5,15.5,236445.0
2015-07-06 12:40:00,15.5,15.51,15.49,15.51,60450.0,15.5,15.51,15.49,15.51,60450.0
2015-07-06 12:50:00,15.51,15.51,15.49,15.5,24000.0,15.51,15.51,15.49,15.5,24000.0
2015-07-06 13:00:00,15.5,15.5,15.49,15.5,36000.0,15.5,15.5,15.49,15.5,36000.0
2015-07-06 13:10:00,15.5,15.5,15.45,15.45,57000.0,15.5,15.5,15.45,15.45,57000.0
2015-07-06 13:20:00,15.45,15.45,15.45,15.45,25305.0,15.45,15.45,15.45,15.45,25305.0
2015-07-06 13:30:00,15.45,15.45,15.44,15.45,41685.0,15.45,15.45,15.44,15.45,41685.0
2015-07-06 13:40:00,15.45,15.46,15.43,15.44,63750.0,15.45,15.46,15.43,15.44,63750.0
2015-07-06 13:50:00,15.44,15.45,15.43,15.43,193380.0,15.44,15.45,15.43,15.43,193380.0
2015-07-06 14:00:00,15.43,15.44,15.41,15.43,66000.0,15.43,15.44,15.41,15.43,66000.0
2015-07-06 14:10:00,15.44,15.44,15.42,15.43,61110.0,15.44,15.44,15.42,15.43,61110.0
2015-07-06 14:20:00,15.42,15.44,15.41,15.41,52620.0,15.42,15.44,15.41,15.41,52620.0
2015-07-06 14:30:00,15.41,15.42,15.41,15.41,52500.0,15.41,15.42,15.41,15.41,52500.0
2015-07-06 14:40:00,15.42,15.43,15.41,15.43,144015.0,15.42,15.43,15.41,15.43,144015.0
2015-07-06 14:50:00,15.43,15.43,15.42,15.43,48900.0,15.43,15.43,15.42,15.43,48900.0
2015-07-06 15:00:00,15.42,15.43,15.42,15.43,59250.0,15.42,15.43,15.42,15.43,59250.0
2015-07-06 15:10:00,15.42,15.45,15.42,15.43,82590.0,15.42,15.45,15.42,15.43,82590.0
2015-07-06 15:20:00,15.44,15.46,15.44,15.46,103500.0,15.44,15.46,15.44,15.46,103500.0
2015-07-06 15:30:00,15.46,15.49,15.45,15.48,99105.0,15.46,15.49,15.45,15.48,99105.0
2015-07-06 15:40:00,15.48,15.5,15.47,15.5,100575.0,15.48,15.5,15.47,15.5,100575.0
2015-07-06 15:50:00,15.5,15.51,15.48,15.5,306030.0,15.5,15.51,15.48,15.5,306030.0
2015-07-07 09:30:00,15.55,15.56,15.48,15.53,167100.0,15.55,15.56,15.48,15.53,167100.0
2015-07-07 09:40:00,15.52,15.53,15.5,15.52,54000.0,15.52,15.53,15.5,15.52,54000.0
2015-07-07 09:50:00,15.51,15.52,15.49,15.51,68475.0,15.51,15.52,15.49,15.51,68475.0
2015-07-07 10:00:00,15.49,15.5,15.46,15.47,47970.0,15.49,15.5,15.46,15.47,47970.0
2015-07-07 10:10:00,15.48,15.51,15.48,15.51,70335.0,15.48,15.51,15.48,15.51,70335.0
2015-07-07 10:20:00,15.5,15.51,15.45,15.47,118620.0,15.5,15.51,15.45,15.47,118620.0
2015-07-07 10:30:00,15.46,15.46,15.43,15.43,113070.0,15.46,15.46,15.43,15.43,113070.0
2015-07-07 10:40:00,15.43,15.45,15.4,15.44,187680.0,15.43,15.45,15.4,15.44,187680.0
2015-07-07 10:50:00,15.44,15.48,15.44,15.46,138975.0,15.44,15.48,15.44,15.46,138975.0
2015-07-07 11:00:00,15.46,15.47,15.45,15.46,172830.0,15.46,15.47,15.45,15.46,172830.0
2015-07-07 11:10:00,15.46,15.48,15.45,15.45,119385.0,15.46,15.48,15.45,15.45,119385.0
2015-07-07 11:20:00,15.45,15.46,15.41,15.44,150000.0,15.45,15.46,15.41,15.44,150000.0
2015-07-07 11:30:00,15.43,15.45,15.41,15.44,84300.0,15.43,15.45,15.41,15.44,84300.0
2015-07-07 11:40:00,15.44,15.47,15.44,15.46,150315.0,15.44,15.47,15.44,15.46,150315.0
2015-07-07 11:50:00,15.46,15.51,15.45,15.5,135480.0,15.46,15.51,15.45,15.5,135480.0
2015-07-07 12:00:00,15.5,15.52,15.5,15.52,142500.0,15.5,15.52,15.5,15.52,142500.0
2015-07-07 12:10:00,15.52,15.52,15.5,15.51,297825.0,15.52,15.52,15.5,15.51,297825.0
2015-07-07 12:20:00,15.51,15.52,15.51,15.52,142500.0,15.51,15.52,15.51,15.52,142500.0
2015-07-07 12:30:00,15.5,15.52,15.5,15.52,87000.0,15.5,15.52,15.5,15.52,87000.0
2015-07-07 12:40:00,15.52,15.55,15.51,15.55,82035.0,15.52,15.55,15.51,15.55,82035.0
2015-07-07 12:50:00,15.55,15.58,15.54,15.57,45705.0,15.55,15.58,15.54,15.57,45705.0
2015-07-07 13:00:00,15.55,15.55,15.52,15.54,52500.0,15.55,15.55,15.52,15.54,52500.0
2015-07-07 13:10:00,15.54,15.59,15.53,15.54,84000.0,15.54,15.59,15.53,15.54,84000.0
2015-07-07 13:20:00,15.54,15.56,15.53,15.56,46500.0,15.54,15.56,15.53,15.56,46500.0
2015-07-07 13:30:00,15.57,15.57,15.54,15.56,46905.0,15.57,15.57,15.54,15.56,46905.0
2015-07-07 13:40:00,15.56,15.57,15.55,15.56,92220.0,15.56,15.57,15.55,15.56,92220.0
2015-07-07 13:50:00,15.56,15.56,15.53,15.53,112500.0,15.56,15.56,15.53,15.53,112500.0
2015-07-07 14:00:00,15.53,15.55,15.53,15.54,149730.0,15.53,15.55,15.53,15.54,149730.0
2015-07-07 14:10:00,15.54,15.54,15.48,15.48,100110.0,15.54,15.54,15.48,15.48,100110.0
2015-07-07 14:20:00,15.49,15.49,15.48,15.48,105000.0,15.49,15.49,15.48,15.48,105000.0
2015-07-07 14:30:00,15.48,15.52,15.48,15.52,176130.0,15.48,15.52,15.48,15.52,176130.0
2015-07-07 14:40:00,15.52,15.58,15.52,15.56,201000.0,15.52,15.58,15.52,15.56,201000.0
2015-07-07 14:50:00,15.55,15.6,15.54,15.59,560340.0,15.55,15.6,15.54,15.59,560340.0
2015-07-07 15:00:00,15.61,15.61,15.58,15.58,242460.0,15.61,15.61,15.58,15.58,242460.0
2015-07-07 15:10:00,15.59,15.6,15.58,15.59,144525.0,15.59,15.6,15.58,15.59,144525.0
2015-07-07 15:20:00,15.58,15.6,15.58,15.58,184935.0,15.58,15.6,15.58,15.58,184935.0
2015-07-07 15:30:00,15.59,15.61,15.57,15.57,191070.0,15.59,15.61,15.57,15.57,191070.0
2015-07-07 15:40:00,15.57,15.57,15.53,15.53,502665.0,15.57,15.57,15.53,15.53,502665.0
2015-07-07 15:50:00,15.53,15.6,15.53,15.6,605250.0,15.53,15.6,15.53,15.6,605250.0
2015-07-08 09:30:00,15.49,15.56,15.49,15.55,159210.0,15.49,15.56,15.49,15.55,159210.0
2015-07-08 09:40:00,15.49,15.53,15.49,15.5,191775.0,15.49,15.53,15.49,15.5,191775.0
2015-07-08 09:50:00,15.49,15.53,15.47,15.5,82110.0,15.49,15.53,15.47,15.5,82110.0
2015-07-08 10:00:00,15.51,15.51,15.46,15.48,119475.0,15.51,15.51,15.46,15.48,119475.0
2015-07-08 10:10:00,15.46,15.48,15.45,15.48,110745.0,15.46,15.48,15.45,15.48,110745.0
2015-07-08 10:20:00,15.48,15.49,15.47,15.48,93000.0,15.48,15.49,15.47,15.48,93000.0
2015-07-08 10:30:00,15.48,15.48,15.44,15.46,127080.0,15.48,15.48,15.44,15.46,127080.0
2015-07-08 10:40:00,15.47,15.49,15.46,15.48,36600.0,15.47,15.49,15.46,15.48,36600.0
2015-07-08 10:50:00,15.5,15.55,15.5,15.54,94275.0,15.5,15.55,15.5,15.54,94275.0
2015-07-08 11:00:00,15.54,15.55,15.51,15.51,59250.0,15.54,15.55,15.51,15.51,59250.0
2015-07-08 11:10:00,15.5,15.51,15.47,15.49,84600.0,15.5,15.51,15.47,15.49,84600.0
2015-07-08 11:20:00,15.48,15.5,15.47,15.48,108960.0,15.48,15.5,15.47,15.48,108960.0
2015-07-08 11:30:00,15.49,15.51,15.49,15.51,84000.0,15.49,15.51,15.49,15.51,84000.0
2015-07-08 11:40:00,15.51,15.53,15.49,15.52,85125.0,15.51,15.53,15.49,15.52,85125.0
2015-07-08 11:50:00,15.51,15.51,15.47,15.49,156165.0,15.51,15.51,15.47,15.49,156165.0
2015-07-08 12:00:00,15.48,15.51,15.48,15.5,67365.0,15.48,15.51,15.48,15.5,67365.0
2015-07-08 12:10:00,15.49,15.5,15.48,15.49,46500.0,15.49,15.5,15.48,15.49,46500.0
2015-07-08 12:20:00,15.5,15.51,15.5,15.5,30000.0,15.5,15.51,15.5,15.5,30000.0
2015-07-08 12:30:00,15.5,15.5,15.49,15.49,64500.0,15.5,15.5,15.49,15.49,64500.0
2015-07-08 12:40:00,15.49,15.5,15.47,15.48,114120.0,15.49,15.5,15.47,15.48,114120.0
2015-07-08 12:50:00,15.49,15.52,15.48,15.52,67500.0,15.49,15.52,15.48,15.52,67500.0
2015-07-08 13:00:00,15.52,15.52,15.5,15.51,187125.0,15.52,15.52,15.5,15.51,187125.0
2015-07-08 13:10:00,15.52,15.54,15.52,15.52,137505.0,15.52,15.54,15.52,15.52,137505.0
2015-07-08 13:20:00,15.52,15.52,15.5,15.52,94500.0,15.52,15.52,15.5,15.52,94500.0
2015-07-08 13:30:00,15.52,15.52,15.47,15.47,241635.0,15.52,15.52,15.47,15.47,241635.0
2015-07-08 13:40:00,15.46,15.47,15.46,15.47,37500.0,15.46,15.47,15.46,15.47,37500.0
2015-07-08 13:50:00,15.47,15.49,15.46,15.48,81300.0,15.47,15.49,15.46,15.48,81300.0
2015-07-08 14:00:00,15.48,15.48,15.43,15.44,104040.0,15.48,15.48,15.43,15.44,104040.0
2015-07-08 14:10:00,15.44,15.45,15.43,15.43,55500.0,15.44,15.45,15.43,15.43,55500.0
2015-07-08 14:20:00,15.43,15.44,15.42,15.43,42000.0,15.43,15.44,15.42,15.43,42000.0
2015-07-08 14:30:00,15.42,15.42,15.39,15.41,68250.0,15.42,15.42,15.39,15.41,68250.0
2015-07-08 14:40:00,15.41,15.42,15.38,15.38,97470.0,15.41,15.42,15.38,15.38,97470.0
2015-07-08 14:50:00,15.36,15.42,15.36,15.39,106500.0,15.36,15.42,15.36,15.39,106500.0
2015-07-08 15:00:00,15.4,15.43,15.39,15.41,86325.0,15.4,15.43,15.39,15.41,86325.0
2015-07-08 15:10:00,15.42,15.43,15.4,15.42,103500.0,15.42,15.43,15.4,15.42,103500.0
2015-07-08 15:20:00,15.41,15.43,15.39,15.41,296940.0,15.41,15.43,15.39,15.41,296940.0
2015-07-08 15:30:00,15.39,15.44,15.39,15.43,153000.0,15.39,15.44,15.39,15.43,153000.0
2015-07-08 15:40:00,15.43,15.44,15.39,15.41,412980.0,15.43,15.44,15.39,15.41,412980.0
2015-07-08 15:50:00,15.4,15.4,15.38,15.38,413925.0,15.4,15.4,15.38,15.38,413925.0
2015-07-09 09:30:00,15.57,15.6,15.48,15.59,759090.0,15.57,15.6,15.48,15.59,759090.0
2015-07-09 09:40:00,15.59,15.6,15.52,15.53,124575.0,15.59,15.6,15.52,15.53,124575.0
2015-07-09 09:50:00,15.54,15.56,15.51,15.53,71130.0,15.54,15.56,15.51,15.53,71130.0
2015-07-09 10:00:00,15.49,15.5,15.44,15.44,129270.0,15.49,15.5,15.44,15.44,129270.0
2015-07-09 10:10:00,15.45,15.49,15.44,15.47,158850.0,15.45,15.49,15.44,15.47,158850.0
2015-07-09 10:20:00,15.47,15.5,15.47,15.47,139845.0,15.47,15.5,15.47,15.47,139845.0
2015-07-09 10:30:00,15.47,15.49,15.44,15.49,221235.0,15.47,15.49,15.44,15.49,221235.0
2015-07-09 10:40:00,15.46,15.49,15.46,15.48,92550.0,15.46,15.49,15.46,15.48,92550.0
2015-07-09 10:50:00,15.49,15.53,15.48,15.51,163155.0,15.49,15.53,15.48,15.51,163155.0
2015-07-09 11:00:00,15.51,15.55,15.51,15.55,81150.0,15.51,15.55,15.51,15.55,81150.0
2015-07-09 11:10:00,15.55,15.57,15.54,15.57,67665.0,15.55,15.57,15.54,15.57,67665.0
2015-07-09 11:20:00,15.57,15.57,15.53,15.53,79725.0,15.57,15.57,15.53,15.53,79725.0
2015-07-09 11:30:00,15.52,15.54,15.5,15.51,77310.0,15.52,15.54,15.5,15.51,77310.0
2015-07-09 11:40:00,15.5,15.51,15.47,15.49,487080.0,15.5,15.51,15.47,15.49,487080.0
2015-07-09 11:50:00,15.48,15.51,15.48,15.5,67650.0,15.48,15.51,15.48,15.5,67650.0
2015-07-09 12:00:00,15.51,15.51,15.48,15.48,53250.0,15.51,15.51,15.48,15.48,53250.0
2015-07-09 12:10:00,15.47,15.48,15.46,15.47,47010.0,15.47,15.48,15.46,15.47,47010.0
2015-07-09 12:20:00,15.48,15.5,15.47,15.48,70500.0,15.48,15.5,15.47,15.48,70500.0
2015-07-09 12:30:00,15.48,15.49,15.43,15.44,293685.0,15.48,15.49,15.43,15.44,293685.0
2015-07-09 12:40:00,15.44,15.47,15.44,15.46,209370.0,15.44,15.47,15.44,15.46,209370.0
2015-07-09 12:50:00,15.46,15.47,15.46,15.46,36510.0,15.46,15.47,15.46,15.46,36510.0
2015-07-09 13:00:00,15.46,15.47,15.44,15.45,70305.0,15.46,15.47,15.44,15.45,70305.0
2015-07-09 13:10:00,15.45,15.46,15.44,15.44,33000.0,15.45,15.46,15.44,15.44,33000.0
2015-07-09 13:20:00,15.44,15.44,15.42,15.43,73500.0,15.44,15.44,15.42,15.43,73500.0
2015-07-09 13:30:00,15.42,15.44,15.42,15.43,41595.0,15.42,15.44,15.42,15.43,41595.0
2015-07-09 13:40:00,15.44,15.44,15.43,15.44,44775.0,15.44,15.44,15.43,15.44,44775.0
2015-07-09 13:50:00,15.45,15.45,15.42,15.44,84000.0,15.45,15.45,15.42,15.44,84000.0
2015-07-09 14:00:00,15.44,15.45,15.41,15.42,363945.0,15.44,15.45,15.41,15.42,363945.0
2015-07-09 14:10:00,15.41,15.42,15.39,15.39,57000.0,15.41,15.42,15.39,15.39,57000.0
2015-07-09 14:20:00,15.39,15.4,15.36,15.38,217080.0,15.39,15.4,15.36,15.38,217080.0
2015-07-09 14:30:00,15.39,15.4,15.37,15.39,106845.0,15.39,15.4,15.37,15.39,106845.0
2015-07-09 14:40:00,15.39,15.41,15.39,15.41,105780.0,15.39,15.41,15.39,15.41,105780.0
2015-07-09 14:50:00,15.41,15.43,15.41,15.43,31500.0,15.41,15.43,15.41,15.43,31500.0
2015-07-09 15:00:00,15.44,15.48,15.44,15.48,87750.0,15.44,15.48,15.44,15.48,87750.0
2015-07-09 15:10:00,15.48,15.49,15.47,15.49,50190.0,15.48,15.49,15.47,15.49,50190.0
2015-07-09 15:20:00,15.47,15.48,15.45,15.46,187380.0,15.47,15.48,15.45,15.46,187380.0
2015-07-09 15:30:00,15.45,15.47,15.45,15.46,92925.0,15.45,15.47,15.45,15.46,92925.0
2015-07-09 15:40:00,15.46,15.48,15.46,15.47,129630.0,15.46,15.48,15.46,15.47,129630.0
2015-07-09 15:50:00,15.47,15.47,15.42,15.43,295785.0,15.47,15.47,15.42,15.43,295785.0
2015-07-10 09:30:00,15.62,15.65,15.55,15.61,159930.0,15.62,15.65,15.55,15.61,159930.0
2015-07-10 09:40:00,15.62,15.64,15.58,15.64,168870.0,15.62,15.64,15.58,15.64,168870.0
2015-07-10 09:50:00,15.63,15.66,15.63,15.64,64335.0,15.63,15.66,15.63,15.64,64335.0
2015-07-10 10:00:00,15.64,15.64,15.62,15.63,83475.0,15.64,15.64,15.62,15.63,83475.0
2015-07-10 10:10:00,15.62,15.64,15.62,15.63,93750.0,15.62,15.64,15.62,15.63,93750.0
2015-07-10 10:20:00,15.63,15.66,15.62,15.65,91530.0,15.63,15.66,15.62,15.65,91530.0
2015-07-10 10:30:00,15.65,15.67,15.64,15.65,42000.0,15.65,15.67,15.64,15.65,42000.0
2015-07-10 10:40:00,15.63,15.64,15.61,15.64,51735.0,15.63,15.64,15.61,15.64,51735.0
2015-07-10 10:50:00,15.64,15.67,15.63,15.65,279120.0,15.64,15.67,15.63,15.65,279120.0
2015-07-10 11:00:00,15.65,15.67,15.65,15.66,149340.0,15.65,15.67,15.65,15.66,149340.0
2015-07-10 11:10:00,15.66,15.66,15.65,15.65,61500.0,15.66,15.66,15.65,15.65,61500.0
2015-07-10 11:20:00,15.66,15.67,15.66,15.67,389670.0,15.66,15.67,15.66,15.67,389670.0
2015-07-10 11:30:00,15.66,15.67,15.66,15.67,112275.0,15.66,15.67,15.66,15.67,112275.0
2015-07-10 11:40:00,15.67,15.7,15.67,15.7,142125.0,15.67,15.7,15.67,15.7,142125.0
2015-07-10 11:50:00,15.7,15.73,15.7,15.73,96630.0,15.7,15.73,15.7,15.73,96630.0
2015-07-10 12:00:00,15.73,15.73,15.71,15.72,180600.0,15.73,15.73,15.71,15.72,180600.0
2015-07-10 12:10:00,15.73,15.75,15.73,15.73,85335.0,15.73,15.75,15.73,15.73,85335.0
2015-07-10 12:20:00,15.73,15.75,15.73,15.74,77040.0,15.73,15.75,15.73,15.74,77040.0
2015-07-10 12:30:00,15.74,15.75,15.73,15.74,80565.0,15.74,15.75,15.73,15.74,80565.0
2015-07-10 12:40:00,15.73,15.75,15.73,15.75,42000.0,15.73,15.75,15.73,15.75,42000.0
2015-07-10 12:50:00,15.74,15.75,15.73,15.75,32820.0,15.74,15.75,15.73,15.75,32820.0
2015-07-10 13:00:00,15.75,15.75,15.74,15.75,142815.0,15.75,15.75,15.74,15.75,142815.0
2015-07-10 13:10:00,15.75,15.75,15.72,15.73,150255.0,15.75,15.75,15.72,15.73,150255.0
2015-07-10 13:20:00,15.73,15.73,15.72,15.73,149070.0,15.73,15.73,15.72,15.73,149070.0
2015-07-10 13:30:00,15.73,15.73,15.7,15.71,56145.0,15.73,15.73,15.7,15.71,56145.0
2015-07-10 13:40:00,15.7,15.72,15.7,15.7,46185.0,15.7,15.72,15.7,15.7,46185.0
2015-07-10 13:50:00,15.7,15.71,15.69,15.71,72495.0,15.7,15.71,15.69,15.71,72495.0
2015-07-10 14:00:00,15.7,15.73,15.7,15.72,56535.0,15.7,15.73,15.7,15.72,56535.0
2015-07-10 14:10:00,15.72,15.73,15.72,15.72,34500.0,15.72,15.73,15.72,15.72,34500.0
2015-07-10 14:20:00,15.72,15.73,15.71,15.73,42000.0,15.72,15.73,15.71,15.73,42000.0
2015-07-10 14:30:00,15.72,15.74,15.71,15.71,180195.0,15.72,15.74,15.71,15.71,180195.0
2015-07-10 14:40:00,15.72,15.74,15.71,15.73,175830.0,15.72,15.74,15.71,15.73,175830.0
2015-07-10 14:50:00,15.73,15.75,15.73,15.75,111540.0,15.73,15.75,15.73,15.75,111540.0
2015-07-10 15:00:00,15.75,15.75,15.73,15.74,150525.0,15.75,15.75,15.73,15.74,150525.0
2015-07-10 15:10:00,15.74,15.78,15.74,15.77,238605.0,15.74,15.78,15.74,15.77,238605.0
2015-07-10 15:20:00,15.77,15.77,15.75,15.75,66645.0,15.77,15.77,15.75,15.75,66645.0
2015-07-10 15:30:00,15.75,15.75,15.74,15.74,67515.0,15.75,15.75,15.74,15.74,67515.0
2015-07-10 15:40:00,15.75,15.76,15.73,15.73,136260.0,15.75,15.76,15.73,15.73,136260.0
2015-07-10 15:50:00,15.74,15.75,15.73,15.73,409290.0,15.74,15.75,15.73,15.73,409290.0
2015-07-13 09:30:00,15.88,15.99,15.83,15.87,443220.0,15.88,15.99,15.83,15.87,443220.0
2015-07-13 09:40:00,15.87,15.91,15.87,15.9,93495.0,15.87,15.91,15.87,15.9,93495.0
2015-07-13 09:50:00,15.91,15.91,15.83,15.84,172170.0,15.91,15.91,15.83,15.84,172170.0
2015-07-13 10:00:00,15.85,15.85,15.8,15.81,186855.0,15.85,15.85,15.8,15.81,186855.0
2015-07-13 10:10:00,15.81,15.83,15.8,15.83,57000.0,15.81,15.83,15.8,15.83,57000.0
2015-07-13 10:20:00,15.84,15.85,15.82,15.84,130230.0,15.84,15.85,15.82,15.84,130230.0
2015-07-13 10:30:00,15.83,15.85,15.82,15.83,89415.0,15.83,15.85,15.82,15.83,89415.0
2015-07-13 10:40:00,15.84,15.84,15.82,15.84,116115.0,15.84,15.84,15.82,15.84,116115.0
2015-07-13 10:50:00,15.84,15.85,15.81,15.84,162450.0,15.84,15.85,15.81,15.84,162450.0
2015-07-13 11:00:00,15.85,15.87,15.84,15.86,103305.0,15.85,15.87,15.84,15.86,103305.0
2015-07-13 11:10:00,15.86,15.86,15.83,15.84,167640.0,15.86,15.86,15.83,15.84,167640.0
2015-07-13 11:20:00,15.84,15.84,15.82,15.82,135180.0,15.84,15.84,15.82,15.82,135180.0
2015-07-13 11:30:00,15.83,15.84,15.82,15.84,145635.0,15.83,15.84,15.82,15.84,145635.0
2015-07-13 11:40:00,15.84,15.84,15.83,15.84,90060.0,15.84,15.84,15.83,15.84,90060.0
2015-07-13 11:50:00,15.84,15.86,15.84,15.86,43785.0,15.84,15.86,15.84,15.86,43785.0
2015-07-13 12:00:00,15.86,15.86,15.84,15.84,64860.0,15.86,15.86,15.84,15.84,64860.0
2015-07-13 12:10:00,15.84,15.84,15.83,15.83,84510.0,15.84,15.84,15.83,15.83,84510.0
2015-07-13 12:20:00,15.83,15.85,15.83,15.85,36645.0,15.83,15.85,15.83,15.85,36645.0
2015-07-13 12:30:00,15.85,15.86,15.85,15.85,43185.0,15.85,15.86,15.85,15.85,43185.0
2015-07-13 12:40:00,15.85,15.86,15.85,15.85,46500.0,15.85,15.86,15.85,15.85,46500.0
2015-07-13 12:50:00,15.86,15.87,15.85,15.87,48120.0,15.86,15.87,15.85,15.87,48120.0
2015-07-13 13:00:00,15.87,15.88,15.87,15.88,39720.0,15.87,15.88,15.87,15.88,39720.0
2015-07-13 13:10:00,15.87,15.89,15.87,15.88,66135.0,15.87,15.89,15.87,15.88,66135.0
2015-07-13 13:20:00,15.88,15.88,15.87,15.87,36000.0,15.88,15.88,15.87,15.87,36000.0
2015-07-13 13:30:00,15.87,15.88,15.87,15.87,34500.0,15.87,15.88,15.87,15.87,34500.0
2015-07-13 13:40:00,15.87,15.88,15.85,15.85,105705.0,15.87,15.88,15.85,15.85,105705.0
2015-07-13 13:50:00,15.85,15.86,15.84,15.85,24000.0,15.85,15.86,15.84,15.85,24000.0
2015-07-13 14:00:00,15.85,15.89,15.85,15.89,144570.0,15.85,15.89,15.85,15.89,144570.0
2015-07-13 14:10:00,15.9,15.91,15.9,15.91,43350.0,15.9,15.91,15.9,15.91,43350.0
2015-07-13 14:20:00,15.91,15.91,15.88,15.89,102510.0,15.91,15.91,15.88,15.89,102510.0
2015-07-13 14:30:00,15.89,15.9,15.89,15.9,160530.0,15.89,15.9,15.89,15.9,160530.0
2015-07-13 14:40:00,15.9,15.91,15.89,15.91,77775.0,15.9,15.91,15.89,15.91,77775.0
2015-07-13 14:50:00,15.91,15.93,15.91,15.92,121500.0,15.91,15.93,15.91,15.92,121500.0
2015-07-13 15:00:00,15.92,15.93,15.91,15.92,79515.0,15.92,15.93,15.91,15.92,79515.0
2015-07-13 15:10:00,15.92,15.93,15.92,15.93,97260.0,15.92,15.93,15.92,15.93,97260.0
2015-07-13 15:20:00,15.93,15.96,15.92,15.94,161955.0,15.93,15.96,15.92,15.94,161955.0
2015-07-13 15:30:00,15.95,15.97,15.94,15.96,309345.0,15.95,15.97,15.94,15.96,309345.0
2015-07-13 15:40:00,15.96,16.0,15.96,15.99,281400.0,15.96,16.0,15.96,15.99,281400.0
2015-07-13 15:50:00,15.99,16.01,15.98,15.99,500010.0,15.99,16.01,15.98,15.99,500010.0
2015-07-14 09:30:00,16.03,16.03,15.91,15.94,261525.0,16.03,16.03,15.91,15.94,261525.0
2015-07-14 09:40:00,15.92,15.94,15.88,15.9,129900.0,15.92,15.94,15.88,15.9,129900.0
2015-07-14 09:50:00,15.9,15.91,15.88,15.89,90300.0,15.9,15.91,15.88,15.89,90300.0
2015-07-14 10:00:00,15.88,15.88,15.83,15.83,137310.0,15.88,15.88,15.83,15.83,137310.0
2015-07-14 10:10:00,15.83,15.84,15.8,15.82,295545.0,15.83,15.84,15.8,15.82,295545.0
2015-07-14 10:20:00,15.81,15.82,15.8,15.8,198990.0,15.81,15.82,15.8,15.8,198990.0
2015-07-14 10:30:00,15.8,15.81,15.79,15.8,177300.0,15.8,15.81,15.79,15.8,177300.0
2015-07-14 10:40:00,15.8,15.8,15.78,15.78,116190.0,15.8,15.8,15.78,15.78,116190.0
2015-07-14 10:50:00,15.78,15.78,15.77,15.78,229425.0,15.78,15.78,15.77,15.78,229425.0
2015-07-14 11:00:00,15.78,15.82,15.77,15.81,147360.0,15.78,15.82,15.77,15.81,147360.0
2015-07-14 11:10:00,15.81,15.82,15.81,15.81,165135.0,15.81,15.82,15.81,15.81,165135.0
2015-07-14 11:20:00,15.81,15.81,15.8,15.81,142560.0,15.81,15.81,15.8,15.81,142560.0
2015-07-14 11:30:00,15.8,15.8,15.76,15.78,121845.0,15.8,15.8,15.76,15.78,121845.0
2015-07-14 11:40:00,15.77,15.79,15.76,15.78,96030.0,15.77,15.79,15.76,15.78,96030.0
2015-07-14 11:50:00,15.78,15.81,15.78,15.81,106875.0,15.78,15.81,15.78,15.81,106875.0
2015-07-14 12:00:00,15.81,15.82,15.8,15.81,73500.0,15.81,15.82,15.8,15.81,73500.0
2015-07-14 12:10:00,15.81,15.82,15.81,15.81,33000.0,15.81,15.82,15.81,15.81,33000.0
2015-07-14 12:20:00,15.82,15.83,15.8,15.82,227910.0,15.82,15.83,15.8,15.82,227910.0
2015-07-14 12:30:00,15.83,15.84,15.81,15.81,66210.0,15.83,15.84,15.81,15.81,66210.0
2015-07-14 12:40:00,15.81,15.81,15.78,15.78,80505.0,15.81,15.81,15.78,15.78,80505.0
2015-07-14 12:50:00,15.79,15.79,15.77,15.77,110295.0,15.79,15.79,15.77,15.77,110295.0
2015-07-14 13:00:00,15.77,15.78,15.77,15.78,142500.0,15.77,15.78,15.77,15.78,142500.0
2015-07-14 13:10:00,15.78,15.78,15.77,15.78,85650.0,15.78,15.78,15.77,15.78,85650.0
2015-07-14 13:20:00,15.78,15.78,15.78,15.78,75855.0,15.78,15.78,15.78,15.78,75855.0
2015-07-14 13:30:00,15.78,15.78,15.77,15.78,121275.0,15.78,15.78,15.77,15.78,121275.0
2015-07-14 13:40:00,15.78,15.79,15.77,15.79,64875.0,15.78,15.79,15.77,15.79,64875.0
2015-07-14 13:50:00,15.79,15.8,15.79,15.8,96225.0,15.79,15.8,15.79,15.8,96225.0
2015-07-14 14:00:00,15.8,15.81,15.8,15.81,98325.0,15.8,15.81,15.8,15.81,98325.0
2015-07-14 14:10:00,15.8,15.83,15.8,15.83,96000.0,15.8,15.83,15.8,15.83,96000.0
2015-07-14 14:20:00,15.83,15.83,15.82,15.82,113940.0,15.83,15.83,15.82,15.82,113940.0
2015-07-14 14:30:00,15.82,15.84,15.81,15.81,219555.0,15.82,15.84,15.81,15.81,219555.0
2015-07-14 14:40:00,15.81,15.82,15.8,15.81,82110.0,15.81,15.82,15.8,15.81,82110.0
2015-07-14 14:50:00,15.8,15.81,15.8,15.81,127860.0,15.8,15.81,15.8,15.81,127860.0
2015-07-14 15:00:00,15.81,15.82,15.81,15.81,276165.0,15.81,15.82,15.81,15.81,276165.0
2015-07-14 15:10:00,15.82,15.83,15.81,15.83,181785.0,15.82,15.83,15.81,15.83,181785.0
2015-07-14 15:20:00,15.83,15.84,15.82,15.83,159570.0,15.83,15.84,15.82,15.83,159570.0
2015-07-14 15:30:00,15.83,15.85,15.83,15.84,182700.0,15.83,15.85,15.83,15.84,182700.0
2015-07-14 15:40:00,15.84,15.84,15.83,15.83,70740.0,15.84,15.84,15.83,15.83,70740.0
2015-07-14 15:50:00,15.83,15.83,15.81,15.82,365475.0,15.83,15.83,15.81,15.82,365475.0
2015-07-15 09:30:00,15.82,15.92,15.81,15.85,178755.0,15.82,15.92,15.81,15.85,178755.0
2015-07-15 09:40:00,15.85,15.87,15.83,15.83,112800.0,15.85,15.87,15.83,15.83,112800.0
2015-07-15 09:50:00,15.83,15.86,15.83,15.85,45000.0,15.83,15.86,15.83,15.85,45000.0
2015-07-15 10:00:00,15.85,15.86,15.83,15.86,87540.0,15.85,15.86,15.83,15.86,87540.0
2015-07-15 10:10:00,15.86,15.86,15.84,15.85,47310.0,15.86,15.86,15.84,15.85,47310.0
2015-07-15 10:20:00,15.86,15.89,15.84,15.88,56475.0,15.86,15.89,15.84,15.88,56475.0
2015-07-15 10:30:00,15.87,15.89,15.87,15.87,84000.0,15.87,15.89,15.87,15.87,84000.0
2015-07-15 10:40:00,15.87,15.88,15.86,15.87,79275.0,15.87,15.88,15.86,15.87,79275.0
2015-07-15 10:50:00,15.86,15.88,15.86,15.87,214620.0,15.86,15.88,15.86,15.87,214620.0
2015-07-15 11:00:00,15.87,15.88,15.86,15.87,109965.0,15.87,15.88,15.86,15.87,109965.0
2015-07-15 11:10:00,15.88,15.88,15.87,15.88,309015.0,15.88,15.88,15.87,15.88,309015.0
2015-07-15 11:20:00,15.88,15.91,15.88,15.9,138165.0,15.88,15.91,15.88,15.9,138165.0
2015-07-15 11:30:00,15.9,15.9,15.88,15.89,87000.0,15.9,15.9,15.88,15.89,87000.0
2015-07-15 11:40:00,15.9,15.93,15.9,15.92,74850.0,15.9,15.93,15.9,15.92,74850.0
2015-07-15 11:50:00,15.92,15.93,15.89,15.9,223755.0,15.92,15.93,15.89,15.9,223755.0
2015-07-15 12:00:00,15.9,15.91,15.89,15.9,69255.0,15.9,15.91,15.89,15.9,69255.0
2015-07-15 12:10:00,15.89,15.9,15.88,15.88,34590.0,15.89,15.9,15.88,15.88,34590.0
2015-07-15 12:20:00,15.87,15.88,15.87,15.88,54000.0,15.87,15.88,15.87,15.88,54000.0
2015-07-15 12:30:00,15.88,15.88,15.87,15.88,50940.0,15.88,15.88,15.87,15.88,50940.0
2015-07-15 12:40:00,15.88,15.9,15.88,15.9,39885.0,15.88,15.9,15.88,15.9,39885.0
2015-07-15 12:50:00,15.9,15.9,15.88,15.89,63000.0,15.9,15.9,15.88,15.89,63000.0
2015-07-15 13:00:00,15.89,15.92,15.88,15.91,53250.0,15.89,15.92,15.88,15.91,53250.0
2015-07-15 13:10:00,15.91,15.91,15.9,15.91,101340.0,15.91,15.91,15.9,15.91,101340.0
2015-07-15 13:20:00,15.91,15.92,15.91,15.92,25500.0,15.91,15.92,15.91,15.92,25500.0
2015-07-15 13:30:00,15.93,15.93,15.92,15.92,43500.0,15.93,15.93,15.92,15.92,43500.0
2015-07-15 13:40:00,15.91,15.92,15.88,15.88,107775.0,15.91,15.92,15.88,15.88,107775.0
2015-07-15 13:50:00,15.89,15.89,15.87,15.87,57510.0,15.89,15.89,15.87,15.87,57510.0
2015-07-15 14:00:00,15.87,15.88,15.87,15.87,84630.0,15.87,15.88,15.87,15.87,84630.0
2015-07-15 14:10:00,15.88,15.89,15.87,15.89,63000.0,15.88,15.89,15.87,15.89,63000.0
2015-07-15 14:20:00,15.89,15.89,15.85,15.85,87510.0,15.89,15.89,15.85,15.85,87510.0
2015-07-15 14:30:00,15.85,15.87,15.85,15.86,51000.0,15.85,15.87,15.85,15.86,51000.0
2015-07-15 14:40:00,15.87,15.88,15.85,15.86,105615.0,15.87,15.88,15.85,15.86,105615.0
2015-07-15 14:50:00,15.86,15.87,15.84,15.87,94935.0,15.86,15.87,15.84,15.87,94935.0
2015-07-15 15:00:00,15.87,15.88,15.86,15.86,100635.0,15.87,15.88,15.86,15.86,100635.0
2015-07-15 15:10:00,15.86,15.88,15.85,15.87,57450.0,15.86,15.88,15.85,15.87,57450.0
2015-07-15 15:20:00,15.86,15.89,15.86,15.89,54030.0,15.86,15.89,15.86,15.89,54030.0
2015-07-15 15:30:00,15.88,15.9,15.88,15.89,61890.0,15.88,15.9,15.88,15.89,61890.0
2015-07-15 15:40:00,15.89,15.9,15.88,15.89,168000.0,15.89,15.9,15.88,15.89,168000.0
2015-07-15 15:50:00,15.89,15.89,15.84,15.85,1077765.0,15.89,15.89,15.84,15.85,1077765.0
2015-07-16 09:30:00,15.95,15.95,15.85,15.87,133590.0,15.95,15.95,15.85,15.87,133590.0
2015-07-16 09:40:00,15.87,15.95,15.86,15.95,140700.0,15.87,15.95,15.86,15.95,140700.0
2015-07-16 09:50:00,15.95,15.95,15.92,15.94,50880.0,15.95,15.95,15.92,15.94,50880.0
2015-07-16 10:00:00,15.95,15.95,15.88,15.9,97995.0,15.95,15.95,15.88,15.9,97995.0
2015-07-16 10:10:00,15.9,15.9,15.85,15.86,146835.0,15.9,15.9,15.85,15.86,146835.0
2015-07-16 10:20:00,15.87,15.87,15.82,15.83,121995.0,15.87,15.87,15.82,15.83,121995.0
2015-07-16 10:30:00,15.83,15.88,15.83,15.87,60210.0,15.83,15.88,15.83,15.87,60210.0
2015-07-16 10:40:00,15.87,15.87,15.85,15.85,97860.0,15.87,15.87,15.85,15.85,97860.0
2015-07-16 10:50:00,15.85,15.86,15.85,15.86,71430.0,15.85,15.86,15.85,15.86,71430.0
2015-07-16 11:00:00,15.88,15.9,15.87,15.9,31305.0,15.88,15.9,15.87,15.9,31305.0
2015-07-16 11:10:00,15.9,15.9,15.88,15.88,50220.0,15.9,15.9,15.88,15.88,50220.0
2015-07-16 11:20:00,15.88,15.89,15.86,15.89,69750.0,15.88,15.89,15.86,15.89,69750.0
2015-07-16 11:30:00,15.89,15.92,15.89,15.92,42075.0,15.89,15.92,15.89,15.92,42075.0
2015-07-16 11:40:00,15.92,15.92,15.88,15.89,84360.0,15.92,15.92,15.88,15.89,84360.0
2015-07-16 11:50:00,15.88,15.89,15.87,15.87,46170.0,15.88,15.89,15.87,15.87,46170.0
2015-07-16 12:00:00,15.87,15.87,15.84,15.85,235305.0,15.87,15.87,15.84,15.85,235305.0
2015-07-16 12:10:00,15.85,15.88,15.85,15.88,124905.0,15.85,15.88,15.85,15.88,124905.0
2015-07-16 12:20:00,15.89,15.9,15.88,15.89,225315.0,15.89,15.9,15.88,15.89,225315.0
2015-07-16 12:30:00,15.89,15.9,15.89,15.9,89625.0,15.89,15.9,15.89,15.9,89625.0
2015-07-16 12:40:00,15.9,15.92,15.9,15.92,44325.0,15.9,15.92,15.9,15.92,44325.0
2015-07-16 12:50:00,15.92,15.93,15.9,15.93,192825.0,15.92,15.93,15.9,15.93,192825.0
2015-07-16 13:00:00,15.93,15.93,15.93,15.93,43500.0,15.93,15.93,15.93,15.93,43500.0
2015-07-16 13:10:00,15.93,15.95,15.92,15.93,70560.0,15.93,15.95,15.92,15.93,70560.0
2015-07-16 13:20:00,15.93,15.95,15.93,15.94,51000.0,15.93,15.95,15.93,15.94,51000.0
2015-07-16 13:30:00,15.95,15.95,15.94,15.94,19500.0,15.95,15.95,15.94,15.94,19500.0
2015-07-16 13:40:00,15.94,15.94,15.93,15.93,144855.0,15.94,15.94,15.93,15.93,144855.0
2015-07-16 13:50:00,15.93,15.93,15.89,15.89,62100.0,15.93,15.93,15.89,15.89,62100.0
2015-07-16 14:00:00,15.88,15.89,15.87,15.88,88590.0,15.88,15.89,15.87,15.88,88590.0
2015-07-16 14:10:00,15.88,15.89,15.87,15.88,137850.0,15.88,15.89,15.87,15.88,137850.0
2015-07-16 14:20:00,15.88,15.9,15.88,15.9,67650.0,15.88,15.9,15.88,15.9,67650.0
2015-07-16 14:30:00,15.89,15.9,15.89,15.89,128070.0,15.89,15.9,15.89,15.89,128070.0
2015-07-16 14:40:00,15.88,15.89,15.88,15.89,119790.0,15.88,15.89,15.88,15.89,119790.0
2015-07-16 14:50:00,15.89,15.91,15.88,15.9,148500.0,15.89,15.91,15.88,15.9,148500.0
2015-07-16 15:00:00,15.9,15.91,15.89,15.89,105570.0,15.9,15.91,15.89,15.89,105570.0
2015-07-16 15:10:00,15.89,15.92,15.89,15.91,165915.0,15.89,15.92,15.89,15.91,165915.0
2015-07-16 15:20:00,15.91,15.93,15.9,15.93,225990.0,15.91,15.93,15.9,15.93,225990.0
2015-07-16 15:30:00,15.93,15.93,15.92,15.93,98805.0,15.93,15.93,15.92,15.93,98805.0
2015-07-16 15:40:00,15.93,15.93,15.88,15.89,349260.0,15.93,15.93,15.88,15.89,349260.0
2015-07-16 15:50:00,15.9,15.93,15.9,15.93,641115.0,15.9,15.93,15.9,15.93,641115.0
2015-07-17 09:30:00,15.93,15.93,15.75,15.75,606750.0,15.93,15.93,15.75,15.75,606750.0
2015-07-17 09:40:00,15.78,15.8,15.76,15.77,166185.0,15.78,15.8,15.76,15.77,166185.0
2015-07-17 09:50:00,15.79,15.84,15.79,15.84,94470.0,15.79,15.84,15.79,15.84,94470.0
2015-07-17 10:00:00,15.82,15.85,15.81,15.84,87750.0,15.82,15.85,15.81,15.84,87750.0
2015-07-17 10:10:00,15.84,15.86,15.83,15.84,126000.0,15.84,15.86,15.83,15.84,126000.0
2015-07-17 10:20:00,15.84,15.84,15.82,15.83,161205.0,15.84,15.84,15.82,15.83,161205.0
2015-07-17 10:30:00,15.83,15.84,15.83,15.84,47355.0,15.83,15.84,15.83,15.84,47355.0
2015-07-17 10:40:00,15.84,15.87,15.8,15.82,199125.0,15.84,15.87,15.8,15.82,199125.0
2015-07-17 10:50:00,15.81,15.81,15.79,15.8,80070.0,15.81,15.81,15.79,15.8,80070.0
2015-07-17 11:00:00,15.8,15.8,15.77,15.78,92250.0,15.8,15.8,15.77,15.78,92250.0
2015-07-17 11:10:00,15.78,15.78,15.74,15.74,130575.0,15.78,15.78,15.74,15.74,130575.0
2015-07-17 11:20:00,15.74,15.77,15.74,15.76,102000.0,15.74,15.77,15.74,15.76,102000.0
2015-07-17 11:30:00,15.77,15.79,15.77,15.78,73845.0,15.77,15.79,15.77,15.78,73845.0
2015-07-17 11:40:00,15.79,15.79,15.74,15.74,319830.0,15.79,15.79,15.74,15.74,319830.0
2015-07-17 11:50:00,15.74,15.79,15.74,15.79,462000.0,15.74,15.79,15.74,15.79,462000.0
2015-07-17 12:00:00,15.78,15.79,15.76,15.77,387810.0,15.78,15.79,15.76,15.77,387810.0
2015-07-17 12:10:00,15.77,15.8,15.77,15.79,49605.0,15.77,15.8,15.77,15.79,49605.0
2015-07-17 12:20:00,15.8,15.82,15.8,15.82,42990.0,15.8,15.82,15.8,15.82,42990.0
2015-07-17 12:30:00,15.81,15.82,15.8,15.8,60000.0,15.81,15.82,15.8,15.8,60000.0
2015-07-17 12:40:00,15.79,15.8,15.77,15.77,49950.0,15.79,15.8,15.77,15.77,49950.0
2015-07-17 12:50:00,15.77,15.79,15.77,15.79,37500.0,15.77,15.79,15.77,15.79,37500.0
2015-07-17 13:00:00,15.79,15.82,15.79,15.82,13500.0,15.79,15.82,15.79,15.82,13500.0
2015-07-17 13:10:00,15.81,15.84,15.81,15.83,96570.0,15.81,15.84,15.81,15.83,96570.0
2015-07-17 13:20:00,15.83,15.85,15.83,15.85,46365.0,15.83,15.85,15.83,15.85,46365.0
2015-07-17 13:30:00,15.84,15.84,15.82,15.84,142125.0,15.84,15.84,15.82,15.84,142125.0
2015-07-17 13:40:00,15.84,15.85,15.84,15.85,19500.0,15.84,15.85,15.84,15.85,19500.0
2015-07-17 13:50:00,15.86,15.88,15.85,15.88,40635.0,15.86,15.88,15.85,15.88,40635.0
2015-07-17 14:00:00,15.87,15.88,15.86,15.87,70980.0,15.87,15.88,15.86,15.87,70980.0
2015-07-17 14:10:00,15.88,15.89,15.87,15.89,100530.0,15.88,15.89,15.87,15.89,100530.0
2015-07-17 14:20:00,15.89,15.9,15.89,15.89,36165.0,15.89,15.9,15.89,15.89,36165.0
2015-07-17 14:30:00,15.88,15.89,15.88,15.88,101670.0,15.88,15.89,15.88,15.88,101670.0
2015-07-17 14:40:00,15.88,15.89,15.88,15.89,115740.0,15.88,15.89,15.88,15.89,115740.0
2015-07-17 14:50:00,15.89,15.89,15.88,15.89,64905.0,15.89,15.89,15.88,15.89,64905.0
2015-07-17 15:00:00,15.88,15.88,15.87,15.87,32415.0,15.88,15.88,15.87,15.87,32415.0
2015-07-17 15:10:00,15.88,15.89,15.88,15.89,38865.0,15.88,15.89,15.88,15.89,38865.0
2015-07-17 15:20:00,15.9,15.91,15.89,15.9,77970.0,15.9,15.91,15.89,15.9,77970.0
2015-07-17 15:30:00,15.9,15.92,15.9,15.92,67980.0,15.9,15.92,15.9,15.92,67980.0
2015-07-17 15:40:00,15.92,15.93,15.91,15.92,73350.0,15.92,15.93,15.91,15.92,73350.0
2015-07-17 15:50:00,15.93,15.93,15.9,15.91,302460.0,15.93,15.93,15.9,15.91,302460.0
2015-07-20 09:30:00,15.91,15.95,15.88,15.9,217500.0,15.91,15.95,15.88,15.9,217500.0
2015-07-20 09:40:00,15.9,15.97,15.9,15.95,93150.0,15.9,15.97,15.9,15.95,93150.0
2015-07-20 09:50:00,15.95,15.98,15.95,15.96,101190.0,15.95,15.98,15.95,15.96,101190.0
2015-07-20 10:00:00,15.96,16.0,15.95,16.0,760665.0,15.96,16.0,15.95,16.0,760665.0
2015-07-20 10:10:00,16.0,16.01,15.99,15.99,60795.0,16.0,16.01,15.99,15.99,60795.0
2015-07-20 10:20:00,15.99,15.99,15.97,15.99,19500.0,15.99,15.99,15.97,15.99,19500.0
2015-07-20 10:30:00,15.99,16.03,15.99,16.01,172260.0,15.99,16.03,15.99,16.01,172260.0
2015-07-20 10:40:00,16.01,16.02,16.0,16.01,16500.0,16.01,16.02,16.0,16.01,16500.0
2015-07-20 10:50:00,16.01,16.01,16.0,16.01,42750.0,16.01,16.01,16.0,16.01,42750.0
2015-07-20 11:00:00,16.01,16.02,16.01,16.02,61860.0,16.01,16.02,16.01,16.02,61860.0
2015-07-20 11:10:00,16.01,16.01,16.0,16.01,39075.0,16.01,16.01,16.0,16.01,39075.0
2015-07-20 11:20:00,16.0,16.01,16.0,16.01,34380.0,16.0,16.01,16.0,16.01,34380.0
2015-07-20 11:30:00,16.01,16.01,15.98,16.0,92865.0,16.01,16.01,15.98,16.0,92865.0
2015-07-20 11:40:00,16.0,16.05,16.0,16.05,694875.0,16.0,16.05,16.0,16.05,694875.0
2015-07-20 11:50:00,16.05,16.05,16.03,16.03,1344300.0,16.05,16.05,16.03,16.03,1344300.0
2015-07-20 12:00:00,16.03,16.04,16.02,16.03,28500.0,16.03,16.04,16.02,16.03,28500.0
2015-07-20 12:10:00,16.04,16.06,16.04,16.04,201375.0,16.04,16.06,16.04,16.04,201375.0
2015-07-20 12:20:00,16.05,16.05,16.03,16.04,125760.0,16.05,16.05,16.03,16.04,125760.0
2015-07-20 12:30:00,16.05,16.06,16.04,16.05,57360.0,16.05,16.06,16.04,16.05,57360.0
2015-07-20 12:40:00,16.05,16.06,16.04,16.06,24750.0,16.05,16.06,16.04,16.06,24750.0
2015-07-20 12:50:00,16.06,16.07,16.05,16.06,85980.0,16.06,16.07,16.05,16.06,85980.0
2015-07-20 13:00:00,16.06,16.07,16.06,16.06,24000.0,16.06,16.07,16.06,16.06,24000.0
2015-07-20 13:10:00,16.07,16.07,16.06,16.07,14115.0,16.07,16.07,16.06,16.07,14115.0
2015-07-20 13:20:00,16.07,16.09,16.07,16.09,48285.0,16.07,16.09,16.07,16.09,48285.0
2015-07-20 13:30:00,16.09,16.09,16.08,16.09,73500.0,16.09,16.09,16.08,16.09,73500.0
2015-07-20 13:40:00,16.09,16.1,16.09,16.09,152250.0,16.09,16.1,16.09,16.09,152250.0
2015-07-20 13:50:00,16.09,16.1,16.08,16.09,229245.0,16.09,16.1,16.08,16.09,229245.0
2015-07-20 14:00:00,16.09,16.09,16.06,16.07,79800.0,16.09,16.09,16.06,16.07,79800.0
2015-07-20 14:10:00,16.07,16.07,16.03,16.03,42000.0,16.07,16.07,16.03,16.03,42000.0
2015-07-20 14:20:00,16.04,16.05,16.03,16.04,114585.0,16.04,16.05,16.03,16.04,114585.0
2015-07-20 14:30:00,16.04,16.04,16.03,16.03,63000.0,16.04,16.04,16.03,16.03,63000.0
2015-07-20 14:40:00,16.03,16.05,16.03,16.04,58080.0,16.03,16.05,16.03,16.04,58080.0
2015-07-20 14:50:00,16.04,16.05,16.03,16.04,123345.0,16.04,16.05,16.03,16.04,123345.0
2015-07-20 15:00:00,16.04,16.05,16.03,16.03,319260.0,16.04,16.05,16.03,16.03,319260.0
2015-07-20 15:10:00,16.03,16.04,16.02,16.02,268995.0,16.03,16.04,16.02,16.02,268995.0
2015-07-20 15:20:00,16.02,16.03,16.02,16.03,141000.0,16.02,16.03,16.02,16.03,141000.0
2015-07-20 15:30:00,16.03,16.03,16.01,16.01,189765.0,16.03,16.03,16.01,16.01,189765.0
2015-07-20 15:40:00,16.01,16.01,16.0,16.0,298785.0,16.01,16.01,16.0,16.0,298785.0
2015-07-20 15:50:00,16.0,16.02,15.98,16.01,1121565.0,16.0,16.02,15.98,16.01,1121565.0
2015-07-21 09:30:00,16.04,16.05,16.0,16.02,131250.0,16.04,16.05,16.0,16.02,131250.0
2015-07-21 09:40:00,16.02,16.02,16.01,16.02,22050.0,16.02,16.02,16.01,16.02,22050.0
2015-07-21 09:50:00,16.01,16.03,16.0,16.02,56280.0,16.01,16.03,16.0,16.02,56280.0
2015-07-21 10:00:00,16.03,16.05,16.02,16.03,118830.0,16.03,16.05,16.02,16.03,118830.0
2015-07-21 10:10:00,16.02,16.04,16.01,16.02,141090.0,16.02,16.04,16.01,16.02,141090.0
2015-07-21 10:20:00,16.03,16.04,16.03,16.03,92910.0,16.03,16.04,16.03,16.03,92910.0
2015-07-21 10:30:00,16.03,16.05,16.02,16.05,235590.0,16.03,16.05,16.02,16.05,235590.0
2015-07-21 10:40:00,16.05,16.05,16.01,16.02,96750.0,16.05,16.05,16.01,16.02,96750.0
2015-07-21 10:50:00,16.02,16.03,16.01,16.02,138750.0,16.02,16.03,16.01,16.02,138750.0
2015-07-21 11:00:00,16.02,16.03,16.0,16.01,186420.0,16.02,16.03,16.0,16.01,186420.0
2015-07-21 11:10:00,16.01,16.02,15.99,16.0,432705.0,16.01,16.02,15.99,16.0,432705.0
2015-07-21 11:20:00,16.0,16.02,15.99,16.0,191250.0,16.0,16.02,15.99,16.0,191250.0
2015-07-21 11:30:00,16.0,16.01,15.99,16.01,154695.0,16.0,16.01,15.99,16.01,154695.0
2015-07-21 11:40:00,16.01,16.03,16.0,16.03,42000.0,16.01,16.03,16.0,16.03,42000.0
2015-07-21 11:50:00,16.03,16.03,16.01,16.02,102600.0,16.03,16.03,16.01,16.02,102600.0
2015-07-21 12:00:00,16.02,16.04,16.02,16.03,341040.0,16.02,16.04,16.02,16.03,341040.0
2015-07-21 12:10:00,16.03,16.04,16.02,16.02,30000.0,16.03,16.04,16.02,16.02,30000.0
2015-07-21 12:20:00,16.01,16.02,16.0,16.02,78000.0,16.01,16.02,16.0,16.02,78000.0
2015-07-21 12:30:00,16.03,16.04,16.0,16.0,174525.0,16.03,16.04,16.0,16.0,174525.0
2015-07-21 12:40:00,16.01,16.02,16.0,16.01,66405.0,16.01,16.02,16.0,16.01,66405.0
2015-07-21 12:50:00,16.01,16.02,15.99,16.0,112500.0,16.01,16.02,15.99,16.0,112500.0
2015-07-21 13:00:00,16.0,16.01,15.99,16.0,72585.0,16.0,16.01,15.99,16.0,72585.0
2015-07-21 13:10:00,16.0,16.03,15.99,16.02,80280.0,16.0,16.03,15.99,16.02,80280.0
2015-07-21 13:20:00,16.02,16.04,16.02,16.03,45000.0,16.02,16.04,16.02,16.03,45000.0
2015-07-21 13:30:00,16.02,16.03,16.02,16.03,37620.0,16.02,16.03,16.02,16.03,37620.0
2015-07-21 13:40:00,16.03,16.04,16.02,16.04,75000.0,16.03,16.04,16.02,16.04,75000.0
2015-07-21 13:50:00,16.04,16.04,16.03,16.04,42795.0,16.04,16.04,16.03,16.04,42795.0
2015-07-21 14:00:00,16.03,16.03,16.01,16.03,45150.0,16.03,16.03,16.01,16.03,45150.0
2015-07-21 14:10:00,16.02,16.04,16.01,16.04,68685.0,16.02,16.04,16.01,16.04,68685.0
2015-07-21 14:20:00,16.04,16.05,16.03,16.04,60165.0,16.04,16.05,16.03,16.04,60165.0
2015-07-21 14:30:00,16.05,16.05,16.03,16.05,55320.0,16.05,16.05,16.03,16.05,55320.0
2015-07-21 14:40:00,16.05,16.05,16.0,16.01,347565.0,16.05,16.05,16.0,16.01,347565.0
2015-07-21 14:50:00,16.01,16.02,16.01,16.02,260130.0,16.01,16.02,16.01,16.02,260130.0
2015-07-21 15:00:00,16.02,16.02,16.01,16.02,113820.0,16.02,16.02,16.01,16.02,113820.0
2015-07-21 15:10:00,16.02,16.02,16.01,16.01,205500.0,16.02,16.02,16.01,16.01,205500.0
2015-07-21 15:20:00,16.01,16.02,16.0,16.01,248310.0,16.01,16.02,16.0,16.01,248310.0
2015-07-21 15:30:00,16.01,16.02,16.01,16.02,370140.0,16.01,16.02,16.01,16.02,370140.0
2015-07-21 15:40:00,16.01,16.02,16.01,16.01,382605.0,16.01,16.02,16.01,16.01,382605.0
2015-07-21 15:50:00,16.01,16.01,15.97,15.98,740715.0,16.01,16.01,15.97,15.98,740715.0
2015-07-22 09:30:00,15.98,16.09,15.98,16.07,229260.0,15.98,16.09,15.98,16.07,229260.0
2015-07-22 09:40:00,16.07,16.1,16.07,16.07,66135.0,16.07,16.1,16.07,16.07,66135.0
2015-07-22 09:50:00,16.07,16.08,16.05,16.06,170625.0,16.07,16.08,16.05,16.06,170625.0
2015-07-22 10:00:00,16.07,16.08,16.06,16.07,92790.0,16.07,16.08,16.06,16.07,92790.0
2015-07-22 10:10:00,16.06,16.07,16.06,16.06,96240.0,16.06,16.07,16.06,16.06,96240.0
2015-07-22 10:20:00,16.08,16.09,16.07,16.08,35910.0,16.08,16.09,16.07,16.08,35910.0
2015-07-22 10:30:00,16.08,16.09,16.07,16.09,49155.0,16.08,16.09,16.07,16.09,49155.0
2015-07-22 10:40:00,16.08,16.09,16.06,16.09,69000.0,16.08,16.09,16.06,16.09,69000.0
2015-07-22 10:50:00,16.1,16.1,16.08,16.08,28740.0,16.1,16.1,16.08,16.08,28740.0
2015-07-22 11:00:00,16.09,16.09,16.07,16.07,230610.0,16.09,16.09,16.07,16.07,230610.0
2015-07-22 11:10:00,16.08,16.09,16.06,16.06,98010.0,16.08,16.09,16.06,16.06,98010.0
2015-07-22 11:20:00,16.06,16.06,16.04,16.05,88350.0,16.06,16.06,16.04,16.05,88350.0
2015-07-22 11:30:00,16.05,16.06,16.05,16.06,43500.0,16.05,16.06,16.05,16.06,43500.0
2015-07-22 11:40:00,16.05,16.06,16.01,16.01,331605.0,16.05,16.06,16.01,16.01,331605.0
2015-07-22 11:50:00,16.01,16.03,16.01,16.02,274665.0,16.01,16.03,16.01,16.02,274665.0
2015-07-22 12:00:00,16.03,16.04,16.0,16.01,360450.0,16.03,16.04,16.0,16.01,360450.0
2015-07-22 12:10:00,16.02,16.03,16.01,16.02,61500.0,16.02,16.03,16.01,16.02,61500.0
2015-07-22 12:20:00,16.02,16.04,16.01,16.01,126780.0,16.02,16.04,16.01,16.01,126780.0
2015-07-22 12:30:00,16.01,16.03,16.01,16.03,124050.0,16.01,16.03,16.01,16.03,124050.0
2015-07-22 12:40:00,16.03,16.03,16.01,16.01,118920.0,16.03,16.03,16.01,16.01,118920.0
2015-07-22 12:50:00,16.01,16.02,16.0,16.01,109500.0,16.01,16.02,16.0,16.01,109500.0
2015-07-22 13:00:00,16.02,16.02,16.0,16.0,130905.0,16.02,16.02,16.0,16.0,130905.0
2015-07-22 13:10:00,16.0,16.01,15.98,16.0,174000.0,16.0,16.01,15.98,16.0,174000.0
2015-07-22 13:20:00,16.0,16.02,16.0,16.02,51060.0,16.0,16.02,16.0,16.02,51060.0
2015-07-22 13:30:00,16.02,16.03,16.02,16.03,49500.0,16.02,16.03,16.02,16.03,49500.0
2015-07-22 13:40:00,16.03,16.04,16.02,16.03,49500.0,16.03,16.04,16.02,16.03,49500.0
2015-07-22 13:50:00,16.02,16.04,16.02,16.04,30000.0,16.02,16.04,16.02,16.04,30000.0
2015-07-22 14:00:00,16.03,16.03,16.0,16.01,104430.0,16.03,16.03,16.0,16.01,104430.0
2015-07-22 14:10:00,16.01,16.03,16.01,16.03,139605.0,16.01,16.03,16.01,16.03,139605.0
2015-07-22 14:20:00,16.03,16.05,16.02,16.04,204300.0,16.03,16.05,16.02,16.04,204300.0
2015-07-22 14:30:00,16.04,16.06,16.04,16.04,79920.0,16.04,16.06,16.04,16.04,79920.0
2015-07-22 14:40:00,16.04,16.05,16.04,16.04,25545.0,16.04,16.05,16.04,16.04,25545.0
2015-07-22 14:50:00,16.04,16.06,16.04,16.05,213225.0,16.04,16.06,16.04,16.05,213225.0
2015-07-22 15:00:00,16.05,16.06,16.04,16.06,43275.0,16.05,16.06,16.04,16.06,43275.0
2015-07-22 15:10:00,16.06,16.06,16.04,16.05,93855.0,16.06,16.06,16.04,16.05,93855.0
2015-07-22 15:20:00,16.05,16.06,16.05,16.05,74925.0,16.05,16.06,16.05,16.05,74925.0
2015-07-22 15:30:00,16.05,16.06,16.04,16.05,90135.0,16.05,16.06,16.04,16.05,90135.0
2015-07-22 15:40:00,16.05,16.06,16.04,16.05,118125.0,16.05,16.06,16.04,16.05,118125.0
2015-07-22 15:50:00,16.05,16.06,16.04,16.04,481845.0,16.05,16.06,16.04,16.04,481845.0
2015-07-23 09:30:00,16.07,16.07,16.03,16.03,128370.0,16.07,16.07,16.03,16.03,128370.0
2015-07-23 09:40:00,16.03,16.04,16.0,16.03,51780.0,16.03,16.04,16.0,16.03,51780.0
2015-07-23 09:50:00,16.03,16.03,16.01,16.02,66090.0,16.03,16.03,16.01,16.02,66090.0
2015-07-23 10:00:00,16.01,16.03,16.0,16.02,136605.0,16.01,16.03,16.0,16.02,136605.0
2015-07-23 10:10:00,16.03,16.04,16.03,16.03,57105.0,16.03,16.04,16.03,16.03,57105.0
2015-07-23 10:20:00,16.04,16.07,16.04,16.06,47850.0,16.04,16.07,16.04,16.06,47850.0
2015-07-23 10:30:00,16.07,16.07,16.05,16.07,89100.0,16.07,16.07,16.05,16.07,89100.0
2015-07-23 10:40:00,16.09,16.12,16.08,16.11,50520.0,16.09,16.12,16.08,16.11,50520.0
2015-07-23 10:50:00,16.11,16.14,16.09,16.13,387420.0,16.11,16.14,16.09,16.13,387420.0
2015-07-23 11:00:00,16.14,16.22,16.14,16.22,391260.0,16.14,16.22,16.14,16.22,391260.0
2015-07-23 11:10:00,16.22,16.29,16.22,16.24,694155.0,16.22,16.29,16.22,16.24,694155.0
2015-07-23 11:20:00,16.24,16.24,16.17,16.2,378225.0,16.24,16.24,16.17,16.2,378225.0
2015-07-23 11:30:00,16.19,16.19,16.12,16.14,513945.0,16.19,16.19,16.12,16.14,513945.0
2015-07-23 11:40:00,16.15,16.16,16.08,16.08,354780.0,16.15,16.16,16.08,16.08,354780.0
2015-07-23 11:50:00,16.08,16.09,16.06,16.09,66960.0,16.08,16.09,16.06,16.09,66960.0
2015-07-23 12:00:00,16.08,16.08,16.05,16.06,55500.0,16.08,16.08,16.05,16.06,55500.0
2015-07-23 12:10:00,16.06,16.06,16.0,16.01,73935.0,16.06,16.06,16.0,16.01,73935.0
2015-07-23 12:20:00,16.02,16.04,16.01,16.02,56430.0,16.02,16.04,16.01,16.02,56430.0
2015-07-23 12:30:00,16.02,16.04,16.02,16.04,33000.0,16.02,16.04,16.02,16.04,33000.0
2015-07-23 12:40:00,16.04,16.04,16.03,16.03,46500.0,16.04,16.04,16.03,16.03,46500.0
2015-07-23 12:50:00,16.02,16.04,16.02,16.03,62100.0,16.02,16.04,16.02,16.03,62100.0
2015-07-23 13:00:00,16.03,16.05,16.03,16.04,72075.0,16.03,16.05,16.03,16.04,72075.0
2015-07-23 13:10:00,16.04,16.06,16.04,16.06,30465.0,16.04,16.06,16.04,16.06,30465.0
2015-07-23 13:20:00,16.06,16.06,16.03,16.05,76530.0,16.06,16.06,16.03,16.05,76530.0
2015-07-23 13:30:00,16.04,16.05,16.04,16.05,28500.0,16.04,16.05,16.04,16.05,28500.0
2015-07-23 13:40:00,16.05,16.06,16.04,16.06,40500.0,16.05,16.06,16.04,16.06,40500.0
2015-07-23 13:50:00,16.05,16.05,16.02,16.02,50685.0,16.05,16.05,16.02,16.02,50685.0
2015-07-23 14:00:00,16.01,16.03,16.01,16.03,118650.0,16.01,16.03,16.01,16.03,118650.0
2015-07-23 14:10:00,16.03,16.03,16.02,16.03,42735.0,16.03,16.03,16.02,16.03,42735.0
2015-07-23 14:20:00,16.03,16.04,16.02,16.04,60300.0,16.03,16.04,16.02,16.04,60300.0
2015-07-23 14:30:00,16.03,16.03,16.02,16.02,105495.0,16.03,16.03,16.02,16.02,105495.0
2015-07-23 14:40:00,16.03,16.03,16.01,16.02,48090.0,16.03,16.03,16.01,16.02,48090.0
2015-07-23 14:50:00,16.03,16.03,16.01,16.03,121065.0,16.03,16.03,16.01,16.03,121065.0
2015-07-23 15:00:00,16.03,16.03,16.01,16.02,118725.0,16.03,16.03,16.01,16.02,118725.0
2015-07-23 15:10:00,16.02,16.02,16.01,16.01,87750.0,16.02,16.02,16.01,16.01,87750.0
2015-07-23 15:20:00,16.01,16.03,16.01,16.02,154200.0,16.01,16.03,16.01,16.02,154200.0
2015-07-23 15:30:00,16.02,16.04,16.02,16.03,259935.0,16.02,16.04,16.02,16.03,259935.0
2015-07-23 15:40:00,16.03,16.05,16.03,16.05,111465.0,16.03,16.05,16.03,16.05,111465.0
2015-07-23 15:50:00,16.05,16.07,16.03,16.04,775395.0,16.05,16.07,16.03,16.04,775395.0
2015-07-24 09:30:00,16.04,16.08,16.0,16.07,220605.0,16.04,16.08,16.0,16.07,220605.0
2015-07-24 09:40:00,16.06,16.12,16.06,16.12,352545.0,16.06,16.12,16.06,16.12,352545.0
2015-07-24 09:50:00,16.11,16.19,16.11,16.17,160365.0,16.11,16.19,16.11,16.17,160365.0
2015-07-24 10:00:00,16.19,16.19,16.14,16.15,287235.0,16.19,16.19,16.14,16.15,287235.0
2015-07-24 10:10:00,16.15,16.16,16.13,16.14,140310.0,16.15,16.16,16.13,16.14,140310.0
2015-07-24 10:20:00,16.14,16.15,16.13,16.15,105480.0,16.14,16.15,16.13,16.15,105480.0
2015-07-24 10:30:00,16.15,16.15,16.13,16.13,240240.0,16.15,16.15,16.13,16.13,240240.0
2015-07-24 10:40:00,16.13,16.13,16.1,16.1,45000.0,16.13,16.13,16.1,16.1,45000.0
2015-07-24 10:50:00,16.1,16.13,16.1,16.13,41010.0,16.1,16.13,16.1,16.13,41010.0
2015-07-24 11:00:00,16.12,16.14,16.12,16.12,107985.0,16.12,16.14,16.12,16.12,107985.0
2015-07-24 11:10:00,16.13,16.13,16.1,16.12,63390.0,16.13,16.13,16.1,16.12,63390.0
2015-07-24 11:20:00,16.13,16.13,16.11,16.13,84000.0,16.13,16.13,16.11,16.13,84000.0
2015-07-24 11:30:00,16.13,16.14,16.11,16.14,78240.0,16.13,16.14,16.11,16.14,78240.0
2015-07-24 11:40:00,16.14,16.15,16.14,16.15,72000.0,16.14,16.15,16.14,16.15,72000.0
2015-07-24 11:50:00,16.14,16.15,16.11,16.12,73140.0,16.14,16.15,16.11,16.12,73140.0
2015-07-24 12:00:00,16.13,16.15,16.13,16.14,198090.0,16.13,16.15,16.13,16.14,198090.0
2015-07-24 12:10:00,16.14,16.15,16.13,16.14,53700.0,16.14,16.15,16.13,16.14,53700.0
2015-07-24 12:20:00,16.14,16.15,16.13,16.14,67650.0,16.14,16.15,16.13,16.14,67650.0
2015-07-24 12:30:00,16.14,16.14,16.12,16.12,51000.0,16.14,16.14,16.12,16.12,51000.0
2015-07-24 12:40:00,16.12,16.13,16.12,16.13,74250.0,16.12,16.13,16.12,16.13,74250.0
2015-07-24 12:50:00,16.13,16.14,16.12,16.12,129945.0,16.13,16.14,16.12,16.12,129945.0
2015-07-24 13:00:00,16.13,16.16,16.13,16.15,132345.0,16.13,16.16,16.13,16.15,132345.0
2015-07-24 13:10:00,16.16,16.18,16.15,16.18,159615.0,16.16,16.18,16.15,16.18,159615.0
2015-07-24 13:20:00,16.18,16.19,16.17,16.19,272070.0,16.18,16.19,16.17,16.19,272070.0
2015-07-24 13:30:00,16.19,16.19,16.17,16.17,118620.0,16.19,16.19,16.17,16.17,118620.0
2015-07-24 13:40:00,16.17,16.18,16.15,16.18,115635.0,16.17,16.18,16.15,16.18,115635.0
2015-07-24 13:50:00,16.18,16.19,16.17,16.19,97200.0,16.18,16.19,16.17,16.19,97200.0
2015-07-24 14:00:00,16.18,16.19,16.14,16.14,167070.0,16.18,16.19,16.14,16.14,167070.0
2015-07-24 14:10:00,16.14,16.15,16.12,16.12,143325.0,16.14,16.15,16.12,16.12,143325.0
2015-07-24 14:20:00,16.12,16.14,16.1,16.14,142710.0,16.12,16.14,16.1,16.14,142710.0
2015-07-24 14:30:00,16.13,16.14,16.11,16.13,190815.0,16.13,16.14,16.11,16.13,190815.0
2015-07-24 14:40:00,16.14,16.14,16.12,16.12,178500.0,16.14,16.14,16.12,16.12,178500.0
2015-07-24 14:50:00,16.12,16.12,16.09,16.11,158955.0,16.12,16.12,16.09,16.11,158955.0
2015-07-24 15:00:00,16.11,16.11,16.09,16.1,177000.0,16.11,16.11,16.09,16.1,177000.0
2015-07-24 15:10:00,16.1,16.11,16.09,16.1,173040.0,16.1,16.11,16.09,16.1,173040.0
2015-07-24 15:20:00,16.1,16.13,16.09,16.1,256620.0,16.1,16.13,16.09,16.1,256620.0
2015-07-24 15:30:00,16.1,16.11,16.1,16.11,236385.0,16.1,16.11,16.1,16.11,236385.0
2015-07-24 15:40:00,16.11,16.13,16.11,16.13,621330.0,16.11,16.13,16.11,16.13,621330.0
2015-07-24 15:50:00,16.12,16.15,16.11,16.12,1093860.0,16.12,16.15,16.11,16.12,1093860.0
2015-07-27 09:30:00,16.06,16.17,16.0,16.0,747000.0,16.06,16.17,16.0,16.0,747000.0
2015-07-27 09:40:00,16.0,16.0,15.9,15.92,270015.0,16.0,16.0,15.9,15.92,270015.0
2015-07-27 09:50:00,15.91,15.93,15.88,15.88,272805.0,15.91,15.93,15.88,15.88,272805.0
2015-07-27 10:00:00,15.88,15.88,15.81,15.82,265230.0,15.88,15.88,15.81,15.82,265230.0
2015-07-27 10:10:00,15.83,15.93,15.82,15.91,300600.0,15.83,15.93,15.82,15.91,300600.0
2015-07-27 10:20:00,15.92,15.92,15.88,15.9,177450.0,15.92,15.92,15.88,15.9,177450.0
2015-07-27 10:30:00,15.89,15.95,15.88,15.92,234780.0,15.89,15.95,15.88,15.92,234780.0
2015-07-27 10:40:00,15.92,15.99,15.92,15.96,333540.0,15.92,15.99,15.92,15.96,333540.0
2015-07-27 10:50:00,15.96,15.97,15.95,15.96,381315.0,15.96,15.97,15.95,15.96,381315.0
2015-07-27 11:00:00,15.96,15.97,15.94,15.94,175125.0,15.96,15.97,15.94,15.94,175125.0
2015-07-27 11:10:00,15.95,15.95,15.89,15.89,88860.0,15.95,15.95,15.89,15.89,88860.0
2015-07-27 11:20:00,15.89,15.9,15.87,15.87,93270.0,15.89,15.9,15.87,15.87,93270.0
2015-07-27 11:30:00,15.86,15.87,15.84,15.87,132135.0,15.86,15.87,15.84,15.87,132135.0
2015-07-27 11:40:00,15.87,15.91,15.86,15.91,100380.0,15.87,15.91,15.86,15.91,100380.0
2015-07-27 11:50:00,15.91,15.95,15.91,15.94,209115.0,15.91,15.95,15.91,15.94,209115.0
2015-07-27 12:00:00,15.94,15.94,15.91,15.91,108465.0,15.94,15.94,15.91,15.91,108465.0
2015-07-27 12:10:00,15.91,15.92,15.9,15.92,108000.0,15.91,15.92,15.9,15.92,108000.0
2015-07-27 12:20:00,15.92,15.93,15.9,15.9,202980.0,15.92,15.93,15.9,15.9,202980.0
2015-07-27 12:30:00,15.9,15.91,15.89,15.9,100965.0,15.9,15.91,15.89,15.9,100965.0
2015-07-27 12:40:00,15.9,15.9,15.87,15.87,96000.0,15.9,15.9,15.87,15.87,96000.0
2015-07-27 12:50:00,15.87,15.88,15.86,15.88,142740.0,15.87,15.88,15.86,15.88,142740.0
2015-07-27 13:00:00,15.87,15.89,15.87,15.88,120705.0,15.87,15.89,15.87,15.88,120705.0
2015-07-27 13:10:00,15.88,15.89,15.87,15.87,147000.0,15.88,15.89,15.87,15.87,147000.0
2015-07-27 13:20:00,15.87,15.92,15.87,15.91,188505.0,15.87,15.92,15.87,15.91,188505.0
2015-07-27 13:30:00,15.91,15.91,15.9,15.9,167580.0,15.91,15.91,15.9,15.9,167580.0
2015-07-27 13:40:00,15.91,15.95,15.9,15.95,213780.0,15.91,15.95,15.9,15.95,213780.0
2015-07-27 13:50:00,15.95,15.97,15.94,15.97,273795.0,15.95,15.97,15.94,15.97,273795.0
2015-07-27 14:00:00,15.96,15.98,15.96,15.97,138645.0,15.96,15.98,15.96,15.97,138645.0
2015-07-27 14:10:00,15.96,16.0,15.95,16.0,175050.0,15.96,16.0,15.95,16.0,175050.0
2015-07-27 14:20:00,16.0,16.01,15.97,15.97,249060.0,16.0,16.01,15.97,15.97,249060.0
2015-07-27 14:30:00,15.97,15.98,15.95,15.98,115395.0,15.97,15.98,15.95,15.98,115395.0
2015-07-27 14:40:00,15.98,16.0,15.98,15.99,192360.0,15.98,16.0,15.98,15.99,192360.0
2015-07-27 14:50:00,15.99,16.0,15.97,15.99,198135.0,15.99,16.0,15.97,15.99,198135.0
2015-07-27 15:00:00,15.99,15.99,15.94,15.96,302250.0,15.99,15.99,15.94,15.96,302250.0
2015-07-27 15:10:00,15.95,15.96,15.94,15.94,208065.0,15.95,15.96,15.94,15.94,208065.0
2015-07-27 15:20:00,15.94,15.95,15.94,15.94,364995.0,15.94,15.95,15.94,15.94,364995.0
2015-07-27 15:30:00,15.94,15.96,15.94,15.96,273045.0,15.94,15.96,15.94,15.96,273045.0
2015-07-27 15:40:00,15.96,15.98,15.95,15.96,493860.0,15.96,15.98,15.95,15.96,493860.0
2015-07-27 15:50:00,15.96,16.0,15.96,15.99,1011195.0,15.96,16.0,15.96,15.99,1011195.0
2015-07-28 09:30:00,16.01,16.02,15.93,15.97,224985.0,16.01,16.02,15.93,15.97,224985.0
2015-07-28 09:40:00,15.97,15.98,15.9,15.91,319185.0,15.97,15.98,15.9,15.91,319185.0
2015-07-28 09:50:00,15.9,16.02,15.87,16.02,163350.0,15.9,16.02,15.87,16.02,163350.0
2015-07-28 10:00:00,16.02,16.02,15.95,15.97,108375.0,16.02,16.02,15.95,15.97,108375.0
2015-07-28 10:10:00,15.97,16.01,15.96,15.98,240525.0,15.97,16.01,15.96,15.98,240525.0
2015-07-28 10:20:00,15.98,16.01,15.95,15.96,157500.0,15.98,16.01,15.95,15.96,157500.0
2015-07-28 10:30:00,15.96,15.97,15.94,15.94,153150.0,15.96,15.97,15.94,15.94,153150.0
2015-07-28 10:40:00,15.95,15.96,15.94,15.96,102000.0,15.95,15.96,15.94,15.96,102000.0
2015-07-28 10:50:00,15.95,15.98,15.95,15.96,134205.0,15.95,15.98,15.95,15.96,134205.0
2015-07-28 11:00:00,15.96,15.98,15.95,15.97,142905.0,15.96,15.98,15.95,15.97,142905.0
2015-07-28 11:10:00,15.97,15.99,15.96,15.98,174195.0,15.97,15.99,15.96,15.98,174195.0
2015-07-28 11:20:00,15.99,16.03,15.98,16.03,169290.0,15.99,16.03,15.98,16.03,169290.0
2015-07-28 11:30:00,16.03,16.06,16.03,16.05,109350.0,16.03,16.06,16.03,16.05,109350.0
2015-07-28 11:40:00,16.05,16.05,16.02,16.02,88500.0,16.05,16.05,16.02,16.02,88500.0
2015-07-28 11:50:00,16.03,16.03,16.0,16.01,87525.0,16.03,16.03,16.0,16.01,87525.0
2015-07-28 12:00:00,16.01,16.02,16.01,16.02,100590.0,16.01,16.02,16.01,16.02,100590.0
2015-07-28 12:10:00,16.02,16.05,16.02,16.05,95040.0,16.02,16.05,16.02,16.05,95040.0
2015-07-28 12:20:00,16.06,16.07,16.04,16.05,88050.0,16.06,16.07,16.04,16.05,88050.0
2015-07-28 12:30:00,16.05,16.05,16.03,16.04,126555.0,16.05,16.05,16.03,16.04,126555.0
2015-07-28 12:40:00,16.03,16.05,16.03,16.05,39315.0,16.03,16.05,16.03,16.05,39315.0
2015-07-28 12:50:00,16.05,16.09,16.05,16.09,199560.0,16.05,16.09,16.05,16.09,199560.0
2015-07-28 13:00:00,16.08,16.13,16.08,16.12,63000.0,16.08,16.13,16.08,16.12,63000.0
2015-07-28 13:10:00,16.12,16.14,16.12,16.13,90030.0,16.12,16.14,16.12,16.13,90030.0
2015-07-28 13:20:00,16.13,16.14,16.12,16.12,151500.0,16.13,16.14,16.12,16.12,151500.0
2015-07-28 13:30:00,16.12,16.12,16.1,16.11,49365.0,16.12,16.12,16.1,16.11,49365.0
2015-07-28 13:40:00,16.12,16.12,16.09,16.09,58035.0,16.12,16.12,16.09,16.09,58035.0
2015-07-28 13:50:00,16.09,16.11,16.09,16.1,63015.0,16.09,16.11,16.09,16.1,63015.0
2015-07-28 14:00:00,16.1,16.13,16.09,16.12,114075.0,16.1,16.13,16.09,16.12,114075.0
2015-07-28 14:10:00,16.12,16.12,16.09,16.09,115755.0,16.12,16.12,16.09,16.09,115755.0
2015-07-28 14:20:00,16.09,16.1,16.07,16.07,225690.0,16.09,16.1,16.07,16.07,225690.0
2015-07-28 14:30:00,16.07,16.09,16.07,16.09,156120.0,16.07,16.09,16.07,16.09,156120.0
2015-07-28 14:40:00,16.09,16.1,16.08,16.09,100785.0,16.09,16.1,16.08,16.09,100785.0
2015-07-28 14:50:00,16.09,16.1,16.09,16.1,89235.0,16.09,16.1,16.09,16.1,89235.0
2015-07-28 15:00:00,16.1,16.1,16.08,16.08,216600.0,16.1,16.1,16.08,16.08,216600.0
2015-07-28 15:10:00,16.08,16.09,16.06,16.09,317595.0,16.08,16.09,16.06,16.09,317595.0
2015-07-28 15:20:00,16.09,16.09,16.06,16.06,176355.0,16.09,16.09,16.06,16.06,176355.0
2015-07-28 15:30:00,16.06,16.08,16.05,16.08,402945.0,16.06,16.08,16.05,16.08,402945.0
2015-07-28 15:40:00,16.08,16.09,16.06,16.06,452370.0,16.08,16.09,16.06,16.06,452370.0
2015-07-28 15:50:00,16.06,16.07,16.05,16.07,677355.0,16.06,16.07,16.05,16.07,677355.0
2015-07-29 09:30:00,16.06,16.12,16.0,16.09,146310.0,16.06,16.12,16.0,16.09,146310.0
2015-07-29 09:40:00,16.1,16.13,16.06,16.07,152175.0,16.1,16.13,16.06,16.07,152175.0
2015-07-29 09:50:00,16.08,16.08,16.03,16.04,427905.0,16.08,16.08,16.03,16.04,427905.0
2015-07-29 10:00:00,16.04,16.07,16.03,16.06,388230.0,16.04,16.07,16.03,16.06,388230.0
2015-07-29 10:10:00,16.07,16.12,16.06,16.12,229830.0,16.07,16.12,16.06,16.12,229830.0
2015-07-29 10:20:00,16.12,16.12,16.06,16.07,150870.0,16.12,16.12,16.06,16.07,150870.0
2015-07-29 10:30:00,16.07,16.1,16.05,16.06,187545.0,16.07,16.1,16.05,16.06,187545.0
2015-07-29 10:40:00,16.06,16.07,16.01,16.02,242190.0,16.06,16.07,16.01,16.02,242190.0
2015-07-29 10:50:00,16.02,16.03,16.01,16.02,159735.0,16.02,16.03,16.01,16.02,159735.0
2015-07-29 11:00:00,16.02,16.05,16.02,16.05,187275.0,16.02,16.05,16.02,16.05,187275.0
2015-07-29 11:10:00,16.05,16.06,16.01,16.04,106335.0,16.05,16.06,16.01,16.04,106335.0
2015-07-29 11:20:00,16.03,16.05,16.0,16.0,106725.0,16.03,16.05,16.0,16.0,106725.0
2015-07-29 11:30:00,16.01,16.04,16.01,16.03,200490.0,16.01,16.04,16.01,16.03,200490.0
2015-07-29 11:40:00,16.03,16.04,16.02,16.02,267270.0,16.03,16.04,16.02,16.02,267270.0
2015-07-29 11:50:00,16.02,16.02,16.0,16.02,133575.0,16.02,16.02,16.0,16.02,133575.0
2015-07-29 12:00:00,16.02,16.02,16.0,16.01,48000.0,16.02,16.02,16.0,16.01,48000.0
2015-07-29 12:10:00,16.01,16.02,16.0,16.01,85995.0,16.01,16.02,16.0,16.01,85995.0
2015-07-29 12:20:00,16.02,16.03,16.01,16.02,82515.0,16.02,16.03,16.01,16.02,82515.0
2015-07-29 12:30:00,16.02,16.03,16.01,16.02,50970.0,16.02,16.03,16.01,16.02,50970.0
2015-07-29 12:40:00,16.03,16.03,16.0,16.01,298500.0,16.03,16.03,16.0,16.01,298500.0
2015-07-29 12:50:00,16.01,16.02,15.97,15.99,162630.0,16.01,16.02,15.97,15.99,162630.0
2015-07-29 13:00:00,15.99,15.99,15.97,15.99,75000.0,15.99,15.99,15.97,15.99,75000.0
2015-07-29 13:10:00,15.98,16.0,15.98,15.99,102120.0,15.98,16.0,15.98,15.99,102120.0
2015-07-29 13:20:00,15.99,16.0,15.98,15.99,140865.0,15.99,16.0,15.98,15.99,140865.0
2015-07-29 13:30:00,15.99,15.99,15.96,15.99,167250.0,15.99,15.99,15.96,15.99,167250.0
2015-07-29 13:40:00,15.99,15.99,15.97,15.97,163650.0,15.99,15.99,15.97,15.97,163650.0
2015-07-29 13:50:00,15.97,15.97,15.89,15.93,226335.0,15.97,15.97,15.89,15.93,226335.0
2015-07-29 14:00:00,15.93,16.02,15.93,15.94,261120.0,15.93,16.02,15.93,15.94,261120.0
2015-07-29 14:10:00,15.94,15.98,15.91,15.97,301350.0,15.94,15.98,15.91,15.97,301350.0
2015-07-29 14:20:00,15.99,16.01,15.98,16.0,237120.0,15.99,16.01,15.98,16.0,237120.0
2015-07-29 14:30:00,16.01,16.07,16.01,16.07,133005.0,16.01,16.07,16.01,16.07,133005.0
2015-07-29 14:40:00,16.08,16.1,16.04,16.04,373800.0,16.08,16.1,16.04,16.04,373800.0
2015-07-29 14:50:00,16.05,16.05,16.02,16.02,200655.0,16.05,16.05,16.02,16.02,200655.0
2015-07-29 15:00:00,16.02,16.04,15.98,16.02,539640.0,16.02,16.04,15.98,16.02,539640.0
2015-07-29 15:10:00,16.03,16.07,16.03,16.06,369420.0,16.03,16.07,16.03,16.06,369420.0
2015-07-29 15:20:00,16.06,16.09,16.06,16.06,406725.0,16.06,16.09,16.06,16.06,406725.0
2015-07-29 15:30:00,16.07,16.11,16.05,16.09,448095.0,16.07,16.11,16.05,16.09,448095.0
2015-07-29 15:40:00,16.1,16.14,16.1,16.12,516420.0,16.1,16.14,16.1,16.12,516420.0
2015-07-29 15:50:00,16.12,16.16,16.1,16.11,1289400.0,16.12,16.16,16.1,16.11,1289400.0
2015-07-30 09:30:00,16.43,16.47,16.21,16.29,803445.0,16.43,16.47,16.21,16.29,803445.0
2015-07-30 09:40:00,16.31,16.31,16.04,16.14,643275.0,16.31,16.31,16.04,16.14,643275.0
2015-07-30 09:50:00,16.15,16.25,16.15,16.16,324570.0,16.15,16.25,16.15,16.16,324570.0
2015-07-30 10:00:00,16.18,16.23,16.08,16.09,332985.0,16.18,16.23,16.08,16.09,332985.0
2015-07-30 10:10:00,16.08,16.16,16.06,16.12,230580.0,16.08,16.16,16.06,16.12,230580.0
2015-07-30 10:20:00,16.1,16.12,15.95,15.95,263775.0,16.1,16.12,15.95,15.95,263775.0
2015-07-30 10:30:00,15.96,15.99,15.9,15.93,491655.0,15.96,15.99,15.9,15.93,491655.0
2015-07-30 10:40:00,15.93,15.94,15.79,15.86,486105.0,15.93,15.94,15.79,15.86,486105.0
2015-07-30 10:50:00,15.84,16.02,15.83,16.01,241530.0,15.84,16.02,15.83,16.01,241530.0
2015-07-30 11:00:00,16.01,16.1,15.95,15.98,291285.0,16.01,16.1,15.95,15.98,291285.0
2015-07-30 11:10:00,15.98,16.04,15.96,16.04,64425.0,15.98,16.04,15.96,16.04,64425.0
2015-07-30 11:20:00,16.04,16.1,16.04,16.08,321240.0,16.04,16.1,16.04,16.08,321240.0
2015-07-30 11:30:00,16.09,16.13,16.07,16.13,234900.0,16.09,16.13,16.07,16.13,234900.0
2015-07-30 11:40:00,16.13,16.18,16.1,16.15,334155.0,16.13,16.18,16.1,16.15,334155.0
2015-07-30 11:50:00,16.15,16.15,16.07,16.07,149820.0,16.15,16.15,16.07,16.07,149820.0
2015-07-30 12:00:00,16.07,16.11,16.07,16.08,97335.0,16.07,16.11,16.07,16.08,97335.0
2015-07-30 12:10:00,16.07,16.09,16.06,16.08,100500.0,16.07,16.09,16.06,16.08,100500.0
2015-07-30 12:20:00,16.07,16.09,16.01,16.07,350580.0,16.07,16.09,16.01,16.07,350580.0
2015-07-30 12:30:00,16.05,16.08,16.04,16.07,234255.0,16.05,16.08,16.04,16.07,234255.0
2015-07-30 12:40:00,16.08,16.08,16.05,16.06,203760.0,16.08,16.08,16.05,16.06,203760.0
2015-07-30 12:50:00,16.05,16.05,15.99,16.01,165930.0,16.05,16.05,15.99,16.01,165930.0
2015-07-30 13:00:00,16.01,16.01,15.94,15.97,187260.0,16.01,16.01,15.94,15.97,187260.0
2015-07-30 13:10:00,15.96,15.96,15.91,15.93,181560.0,15.96,15.96,15.91,15.93,181560.0
2015-07-30 13:20:00,15.92,15.92,15.83,15.89,268515.0,15.92,15.92,15.83,15.89,268515.0
2015-07-30 13:30:00,15.9,15.92,15.88,15.88,196575.0,15.9,15.92,15.88,15.88,196575.0
2015-07-30 13:40:00,15.88,15.9,15.84,15.86,369345.0,15.88,15.9,15.84,15.86,369345.0
2015-07-30 13:50:00,15.85,15.89,15.85,15.89,134310.0,15.85,15.89,15.85,15.89,134310.0
2015-07-30 14:00:00,15.89,15.94,15.89,15.93,158520.0,15.89,15.94,15.89,15.93,158520.0
2015-07-30 14:10:00,15.93,15.93,15.88,15.88,154530.0,15.93,15.93,15.88,15.88,154530.0
2015-07-30 14:20:00,15.87,15.88,15.82,15.82,317625.0,15.87,15.88,15.82,15.82,317625.0
2015-07-30 14:30:00,15.81,15.85,15.81,15.84,158235.0,15.81,15.85,15.81,15.84,158235.0
2015-07-30 14:40:00,15.85,15.86,15.82,15.85,148725.0,15.85,15.86,15.82,15.85,148725.0
2015-07-30 14:50:00,15.85,15.9,15.85,15.88,124635.0,15.85,15.9,15.85,15.88,124635.0
2015-07-30 15:00:00,15.88,15.92,15.87,15.92,115770.0,15.88,15.92,15.87,15.92,115770.0
2015-07-30 15:10:00,15.91,15.95,15.91,15.93,147000.0,15.91,15.95,15.91,15.93,147000.0
2015-07-30 15:20:00,15.93,15.96,15.91,15.96,211935.0,15.93,15.96,15.91,15.96,211935.0
2015-07-30 15:30:00,15.96,15.97,15.9,15.91,287160.0,15.96,15.97,15.9,15.91,287160.0
2015-07-30 15:40:00,15.9,15.92,15.89,15.89,395025.0,15.9,15.92,15.89,15.89,395025.0
2015-07-30 15:50:00,15.89,15.9,15.86,15.88,981165.0,15.89,15.9,15.86,15.88,981165.0
2015-07-31 09:30:00,15.96,16.0,15.9,15.99,694545.0,15.96,16.0,15.9,15.99,694545.0
2015-07-31 09:40:00,15.98,15.98,15.9,15.92,507480.0,15.98,15.98,15.9,15.92,507480.0
2015-07-31 09:50:00,15.9,16.02,15.9,16.0,344100.0,15.9,16.02,15.9,16.0,344100.0
2015-07-31 10:00:00,16.0,16.02,15.99,16.01,217545.0,16.0,16.02,15.99,16.01,217545.0
2015-07-31 10:10:00,16.01,16.02,16.0,16.0,176700.0,16.01,16.02,16.0,16.0,176700.0
2015-07-31 10:20:00,16.0,16.07,16.0,16.07,193590.0,16.0,16.07,16.0,16.07,193590.0
2015-07-31 10:30:00,16.07,16.09,16.06,16.09,156000.0,16.07,16.09,16.06,16.09,156000.0
2015-07-31 10:40:00,16.08,16.15,16.08,16.14,157290.0,16.08,16.15,16.08,16.14,157290.0
2015-07-31 10:50:00,16.14,16.16,16.13,16.13,243270.0,16.14,16.16,16.13,16.13,243270.0
2015-07-31 11:00:00,16.14,16.14,16.12,16.13,120135.0,16.14,16.14,16.12,16.13,120135.0
2015-07-31 11:10:00,16.13,16.15,16.12,16.13,128040.0,16.13,16.15,16.12,16.13,128040.0
2015-07-31 11:20:00,16.13,16.15,16.13,16.14,97605.0,16.13,16.15,16.13,16.14,97605.0
2015-07-31 11:30:00,16.13,16.17,16.13,16.16,533670.0,16.13,16.17,16.13,16.16,533670.0
2015-07-31 11:40:00,16.16,16.18,16.16,16.18,184590.0,16.16,16.18,16.16,16.18,184590.0
2015-07-31 11:50:00,16.18,16.19,16.17,16.18,155250.0,16.18,16.19,16.17,16.18,155250.0
2015-07-31 12:00:00,16.17,16.18,16.15,16.15,191625.0,16.17,16.18,16.15,16.15,191625.0
2015-07-31 12:10:00,16.16,16.16,16.13,16.13,99000.0,16.16,16.16,16.13,16.13,99000.0
2015-07-31 12:20:00,16.14,16.15,16.09,16.09,152400.0,16.14,16.15,16.09,16.09,152400.0
2015-07-31 12:30:00,16.09,16.1,16.06,16.07,300630.0,16.09,16.1,16.06,16.07,300630.0
2015-07-31 12:40:00,16.07,16.11,16.07,16.1,102090.0,16.07,16.11,16.07,16.1,102090.0
2015-07-31 12:50:00,16.1,16.1,16.05,16.05,61500.0,16.1,16.1,16.05,16.05,61500.0
2015-07-31 13:00:00,16.05,16.12,16.05,16.11,81855.0,16.05,16.12,16.05,16.11,81855.0
2015-07-31 13:10:00,16.11,16.12,16.1,16.11,72990.0,16.11,16.12,16.1,16.11,72990.0
2015-07-31 13:20:00,16.11,16.11,16.06,16.06,145530.0,16.11,16.11,16.06,16.06,145530.0
2015-07-31 13:30:00,16.06,16.07,16.05,16.07,176400.0,16.06,16.07,16.05,16.07,176400.0
2015-07-31 13:40:00,16.07,16.1,16.05,16.09,84195.0,16.07,16.1,16.05,16.09,84195.0
2015-07-31 13:50:00,16.09,16.09,16.07,16.07,120750.0,16.09,16.09,16.07,16.07,120750.0
2015-07-31 14:00:00,16.07,16.11,16.07,16.1,107565.0,16.07,16.11,16.07,16.1,107565.0
2015-07-31 14:10:00,16.09,16.09,16.06,16.07,89250.0,16.09,16.09,16.06,16.07,89250.0
2015-07-31 14:20:00,16.07,16.07,16.04,16.07,105945.0,16.07,16.07,16.04,16.07,105945.0
2015-07-31 14:30:00,16.06,16.09,16.05,16.06,149880.0,16.06,16.09,16.05,16.06,149880.0
2015-07-31 14:40:00,16.06,16.1,16.06,16.07,216630.0,16.06,16.1,16.06,16.07,216630.0
2015-07-31 14:50:00,16.07,16.11,16.06,16.11,110325.0,16.07,16.11,16.06,16.11,110325.0
2015-07-31 15:00:00,16.1,16.1,16.07,16.08,433740.0,16.1,16.1,16.07,16.08,433740.0
2015-07-31 15:10:00,16.07,16.09,16.07,16.09,172515.0,16.07,16.09,16.07,16.09,172515.0
2015-07-31 15:20:00,16.09,16.09,16.05,16.06,243390.0,16.09,16.09,16.05,16.06,243390.0
2015-07-31 15:30:00,16.06,16.06,16.04,16.05,197100.0,16.06,16.06,16.04,16.05,197100.0
2015-07-31 15:40:00,16.05,16.07,16.04,16.04,389955.0,16.05,16.07,16.04,16.04,389955.0
2015-07-31 15:50:00,16.04,16.05,16.02,16.02,1164780.0,16.04,16.05,16.02,16.02,1164780.0
2015-08-03 09:30:00,16.09,16.13,16.01,16.06,361800.0,16.09,16.13,16.01,16.06,361800.0
2015-08-03 09:40:00,16.04,16.06,15.98,16.04,160305.0,16.04,16.06,15.98,16.04,160305.0
2015-08-03 09:50:00,16.05,16.06,16.01,16.04,124800.0,16.05,16.06,16.01,16.04,124800.0
2015-08-03 10:00:00,16.04,16.04,16.0,16.01,256245.0,16.04,16.04,16.0,16.01,256245.0
2015-08-03 10:10:00,16.0,16.02,15.94,15.95,139485.0,16.0,16.02,15.94,15.95,139485.0
2015-08-03 10:20:00,15.96,15.98,15.93,15.96,93300.0,15.96,15.98,15.93,15.96,93300.0
2015-08-03 10:30:00,15.95,15.95,15.9,15.94,140310.0,15.95,15.95,15.9,15.94,140310.0
2015-08-03 10:40:00,15.92,15.93,15.88,15.91,198525.0,15.92,15.93,15.88,15.91,198525.0
2015-08-03 10:50:00,15.92,15.94,15.91,15.91,213270.0,15.92,15.94,15.91,15.91,213270.0
2015-08-03 11:00:00,15.91,15.93,15.91,15.92,145920.0,15.91,15.93,15.91,15.92,145920.0
2015-08-03 11:10:00,15.91,15.93,15.9,15.92,119625.0,15.91,15.93,15.9,15.92,119625.0
2015-08-03 11:20:00,15.93,15.93,15.92,15.93,62220.0,15.93,15.93,15.92,15.93,62220.0
2015-08-03 11:30:00,15.93,15.97,15.93,15.97,99780.0,15.93,15.97,15.93,15.97,99780.0
2015-08-03 11:40:00,15.97,16.0,15.97,15.99,125565.0,15.97,16.0,15.97,15.99,125565.0
2015-08-03 11:50:00,16.0,16.0,15.99,15.99,53070.0,16.0,16.0,15.99,15.99,53070.0
2015-08-03 12:00:00,15.99,16.0,15.98,16.0,78345.0,15.99,16.0,15.98,16.0,78345.0
2015-08-03 12:10:00,15.99,16.01,15.99,16.01,88350.0,15.99,16.01,15.99,16.01,88350.0
2015-08-03 12:20:00,16.01,16.02,16.0,16.01,78375.0,16.01,16.02,16.0,16.01,78375.0
2015-08-03 12:30:00,16.0,16.01,15.98,15.99,275700.0,16.0,16.01,15.98,15.99,275700.0
2015-08-03 12:40:00,15.99,15.99,15.97,15.99,656085.0,15.99,15.99,15.97,15.99,656085.0
2015-08-03 12:50:00,15.99,15.99,15.97,15.98,451410.0,15.99,15.99,15.97,15.98,451410.0
2015-08-03 13:00:00,15.97,15.98,15.96,15.97,174120.0,15.97,15.98,15.96,15.97,174120.0
2015-08-03 13:10:00,15.97,15.97,15.96,15.97,41340.0,15.97,15.97,15.96,15.97,41340.0
2015-08-03 13:20:00,15.97,16.0,15.97,16.0,92955.0,15.97,16.0,15.97,16.0,92955.0
2015-08-03 13:30:00,16.01,16.02,15.99,16.02,55815.0,16.01,16.02,15.99,16.02,55815.0
2015-08-03 13:40:00,16.01,16.05,16.01,16.05,66390.0,16.01,16.05,16.01,16.05,66390.0
2015-08-03 13:50:00,16.04,16.05,16.04,16.05,136485.0,16.04,16.05,16.04,16.05,136485.0
2015-08-03 14:00:00,16.05,16.05,16.04,16.04,182655.0,16.05,16.05,16.04,16.04,182655.0
2015-08-03 14:10:00,16.05,16.05,16.02,16.03,86850.0,16.05,16.05,16.02,16.03,86850.0
2015-08-03 14:20:00,16.03,16.03,16.01,16.02,66870.0,16.03,16.03,16.01,16.02,66870.0
2015-08-03 14:30:00,16.02,16.03,16.01,16.03,96375.0,16.02,16.03,16.01,16.03,96375.0
2015-08-03 14:40:00,16.03,16.03,16.01,16.02,69000.0,16.03,16.03,16.01,16.02,69000.0
2015-08-03 14:50:00,16.01,16.02,15.98,15.99,115365.0,16.01,16.02,15.98,15.99,115365.0
2015-08-03 15:00:00,16.0,16.01,15.99,16.0,66000.0,16.0,16.01,15.99,16.0,66000.0
2015-08-03 15:10:00,16.0,16.01,15.99,16.01,51750.0,16.0,16.01,15.99,16.01,51750.0
2015-08-03 15:20:00,16.0,16.02,16.0,16.02,83805.0,16.0,16.02,16.0,16.02,83805.0
2015-08-03 15:30:00,16.02,16.05,16.01,16.04,147270.0,16.02,16.05,16.01,16.04,147270.0
2015-08-03 15:40:00,16.05,16.08,16.04,16.08,328215.0,16.05,16.08,16.04,16.08,328215.0
2015-08-03 15:50:00,16.08,16.1,16.06,16.1,620655.0,16.08,16.1,16.06,16.1,620655.0
2015-08-04 09:30:00,16.07,16.08,16.04,16.07,115080.0,16.07,16.08,16.04,16.07,115080.0
2015-08-04 09:40:00,16.05,16.09,16.04,16.07,55650.0,16.05,16.09,16.04,16.07,55650.0
2015-08-04 09:50:00,16.06,16.08,16.04,16.06,103500.0,16.06,16.08,16.04,16.06,103500.0
2015-08-04 10:00:00,16.07,16.07,16.04,16.07,140625.0,16.07,16.07,16.04,16.07,140625.0
2015-08-04 10:10:00,16.07,16.09,16.03,16.09,130470.0,16.07,16.09,16.03,16.09,130470.0
2015-08-04 10:20:00,16.09,16.15,16.09,16.14,149820.0,16.09,16.15,16.09,16.14,149820.0
2015-08-04 10:30:00,16.15,16.17,16.14,16.15,271500.0,16.15,16.17,16.14,16.15,271500.0
2015-08-04 10:40:00,16.15,16.16,16.13,16.15,299535.0,16.15,16.16,16.13,16.15,299535.0
2015-08-04 10:50:00,16.15,16.15,16.12,16.13,219390.0,16.15,16.15,16.12,16.13,219390.0
2015-08-04 11:00:00,16.13,16.16,16.12,16.15,99750.0,16.13,16.16,16.12,16.15,99750.0
2015-08-04 11:10:00,16.15,16.17,16.12,16.14,125970.0,16.15,16.17,16.12,16.14,125970.0
2015-08-04 11:20:00,16.13,16.13,16.11,16.12,116775.0,16.13,16.13,16.11,16.12,116775.0
2015-08-04 11:30:00,16.12,16.14,16.12,16.14,36015.0,16.12,16.14,16.12,16.14,36015.0
2015-08-04 11:40:00,16.14,16.15,16.12,16.12,80385.0,16.14,16.15,16.12,16.12,80385.0
2015-08-04 11:50:00,16.12,16.14,16.12,16.13,70590.0,16.12,16.14,16.12,16.13,70590.0
2015-08-04 12:00:00,16.13,16.17,16.12,16.16,190635.0,16.13,16.17,16.12,16.16,190635.0
2015-08-04 12:10:00,16.16,16.18,16.16,16.18,38205.0,16.16,16.18,16.16,16.18,38205.0
2015-08-04 12:20:00,16.18,16.19,16.18,16.19,106035.0,16.18,16.19,16.18,16.19,106035.0
2015-08-04 12:30:00,16.19,16.19,16.17,16.19,90045.0,16.19,16.19,16.17,16.19,90045.0
2015-08-04 12:40:00,16.19,16.2,16.17,16.2,117855.0,16.19,16.2,16.17,16.2,117855.0
2015-08-04 12:50:00,16.19,16.19,16.17,16.18,39000.0,16.19,16.19,16.17,16.18,39000.0
2015-08-04 13:00:00,16.18,16.18,16.15,16.18,63000.0,16.18,16.18,16.15,16.18,63000.0
2015-08-04 13:10:00,16.18,16.2,16.18,16.19,83865.0,16.18,16.2,16.18,16.19,83865.0
2015-08-04 13:20:00,16.18,16.2,16.17,16.19,47280.0,16.18,16.2,16.17,16.19,47280.0
2015-08-04 13:30:00,16.2,16.21,16.19,16.19,168195.0,16.2,16.21,16.19,16.19,168195.0
2015-08-04 13:40:00,16.19,16.2,16.19,16.19,46500.0,16.19,16.2,16.19,16.19,46500.0
2015-08-04 13:50:00,16.19,16.19,16.17,16.17,54000.0,16.19,16.19,16.17,16.17,54000.0
2015-08-04 14:00:00,16.17,16.18,16.14,16.15,77865.0,16.17,16.18,16.14,16.15,77865.0
2015-08-04 14:10:00,16.14,16.16,16.14,16.15,168075.0,16.14,16.16,16.14,16.15,168075.0
2015-08-04 14:20:00,16.15,16.16,16.14,16.16,136245.0,16.15,16.16,16.14,16.16,136245.0
2015-08-04 14:30:00,16.15,16.2,16.15,16.19,69975.0,16.15,16.2,16.15,16.19,69975.0
2015-08-04 14:40:00,16.19,16.21,16.19,16.21,70950.0,16.19,16.21,16.19,16.21,70950.0
2015-08-04 14:50:00,16.21,16.21,16.2,16.21,88665.0,16.21,16.21,16.2,16.21,88665.0
2015-08-04 15:00:00,16.21,16.22,16.21,16.22,95430.0,16.21,16.22,16.21,16.22,95430.0
2015-08-04 15:10:00,16.22,16.22,16.2,16.21,58560.0,16.22,16.22,16.2,16.21,58560.0
2015-08-04 15:20:00,16.21,16.23,16.21,16.23,129975.0,16.21,16.23,16.21,16.23,129975.0
2015-08-04 15:30:00,16.22,16.24,16.22,16.22,277245.0,16.22,16.24,16.22,16.22,277245.0
2015-08-04 15:40:00,16.22,16.23,16.21,16.22,166770.0,16.22,16.23,16.21,16.22,166770.0
2015-08-04 15:50:00,16.22,16.24,16.22,16.23,552750.0,16.22,16.24,16.22,16.23,552750.0
2015-08-05 09:30:00,16.33,16.33,16.22,16.28,357600.0,16.33,16.33,16.22,16.28,357600.0
2015-08-05 09:40:00,16.3,16.34,16.29,16.34,211425.0,16.3,16.34,16.29,16.34,211425.0
2015-08-05 09:50:00,16.34,16.35,16.31,16.31,59175.0,16.34,16.35,16.31,16.31,59175.0
2015-08-05 10:00:00,16.31,16.32,16.28,16.29,136380.0,16.31,16.32,16.28,16.29,136380.0
2015-08-05 10:10:00,16.28,16.3,16.28,16.3,45000.0,16.28,16.3,16.28,16.3,45000.0
2015-08-05 10:20:00,16.3,16.31,16.29,16.31,57435.0,16.3,16.31,16.29,16.31,57435.0
2015-08-05 10:30:00,16.31,16.32,16.3,16.3,113385.0,16.31,16.32,16.3,16.3,113385.0
2015-08-05 10:40:00,16.3,16.31,16.29,16.3,82920.0,16.3,16.31,16.29,16.3,82920.0
2015-08-05 10:50:00,16.31,16.33,16.3,16.33,152835.0,16.31,16.33,16.3,16.33,152835.0
2015-08-05 11:00:00,16.33,16.35,16.33,16.34,104655.0,16.33,16.35,16.33,16.34,104655.0
2015-08-05 11:10:00,16.35,16.36,16.34,16.36,50925.0,16.35,16.36,16.34,16.36,50925.0
2015-08-05 11:20:00,16.36,16.36,16.34,16.35,76500.0,16.36,16.36,16.34,16.35,76500.0
2015-08-05 11:30:00,16.35,16.37,16.35,16.36,93705.0,16.35,16.37,16.35,16.36,93705.0
2015-08-05 11:40:00,16.36,16.37,16.36,16.36,79665.0,16.36,16.37,16.36,16.36,79665.0
2015-08-05 11:50:00,16.37,16.38,16.35,16.36,96795.0,16.37,16.38,16.35,16.36,96795.0
2015-08-05 12:00:00,16.34,16.36,16.33,16.36,63330.0,16.34,16.36,16.33,16.36,63330.0
2015-08-05 12:10:00,16.36,16.37,16.35,16.35,56925.0,16.36,16.37,16.35,16.35,56925.0
2015-08-05 12:20:00,16.34,16.35,16.31,16.32,86865.0,16.34,16.35,16.31,16.32,86865.0
2015-08-05 12:30:00,16.31,16.33,16.31,16.31,100860.0,16.31,16.33,16.31,16.31,100860.0
2015-08-05 12:40:00,16.31,16.32,16.29,16.32,140715.0,16.31,16.32,16.29,16.32,140715.0
2015-08-05 12:50:00,16.31,16.32,16.3,16.3,196185.0,16.31,16.32,16.3,16.3,196185.0
2015-08-05 13:00:00,16.3,16.3,16.29,16.3,79230.0,16.3,16.3,16.29,16.3,79230.0
2015-08-05 13:10:00,16.3,16.32,16.29,16.3,94500.0,16.3,16.32,16.29,16.3,94500.0
2015-08-05 13:20:00,16.3,16.32,16.3,16.32,32715.0,16.3,16.32,16.3,16.32,32715.0
2015-08-05 13:30:00,16.32,16.34,16.31,16.32,87495.0,16.32,16.34,16.31,16.32,87495.0
2015-08-05 13:40:00,16.33,16.35,16.33,16.34,39030.0,16.33,16.35,16.33,16.34,39030.0
2015-08-05 13:50:00,16.35,16.36,16.33,16.35,77610.0,16.35,16.36,16.33,16.35,77610.0
2015-08-05 14:00:00,16.35,16.35,16.32,16.32,158100.0,16.35,16.35,16.32,16.32,158100.0
2015-08-05 14:10:00,16.31,16.32,16.3,16.31,159930.0,16.31,16.32,16.3,16.31,159930.0
2015-08-05 14:20:00,16.31,16.31,16.29,16.3,254430.0,16.31,16.31,16.29,16.3,254430.0
2015-08-05 14:30:00,16.3,16.31,16.3,16.31,75390.0,16.3,16.31,16.3,16.31,75390.0
2015-08-05 14:40:00,16.31,16.31,16.28,16.29,68370.0,16.31,16.31,16.28,16.29,68370.0
2015-08-05 14:50:00,16.29,16.3,16.27,16.27,113175.0,16.29,16.3,16.27,16.27,113175.0
2015-08-05 15:00:00,16.27,16.29,16.27,16.28,296550.0,16.27,16.29,16.27,16.28,296550.0
2015-08-05 15:10:00,16.28,16.31,16.28,16.29,133590.0,16.28,16.31,16.28,16.29,133590.0
2015-08-05 15:20:00,16.3,16.31,16.29,16.3,114930.0,16.3,16.31,16.29,16.3,114930.0
2015-08-05 15:30:00,16.3,16.3,16.28,16.28,150465.0,16.3,16.3,16.28,16.28,150465.0
2015-08-05 15:40:00,16.28,16.3,16.28,16.29,199470.0,16.28,16.3,16.28,16.29,199470.0
2015-08-05 15:50:00,16.29,16.29,16.27,16.28,567060.0,16.29,16.29,16.27,16.28,567060.0
2015-08-06 09:30:00,16.28,16.34,16.22,16.22,205515.0,16.28,16.34,16.22,16.22,205515.0
2015-08-06 09:40:00,16.24,16.28,16.22,16.26,93330.0,16.24,16.28,16.22,16.26,93330.0
2015-08-06 09:50:00,16.24,16.25,16.21,16.22,75840.0,16.24,16.25,16.21,16.22,75840.0
2015-08-06 10:00:00,16.21,16.26,16.21,16.26,53025.0,16.21,16.26,16.21,16.26,53025.0
2015-08-06 10:10:00,16.26,16.28,16.24,16.25,66375.0,16.26,16.28,16.24,16.25,66375.0
2015-08-06 10:20:00,16.21,16.22,16.18,16.19,237450.0,16.21,16.22,16.18,16.19,237450.0
2015-08-06 10:30:00,16.18,16.21,16.17,16.2,168075.0,16.18,16.21,16.17,16.2,168075.0
2015-08-06 10:40:00,16.19,16.23,16.19,16.2,223770.0,16.19,16.23,16.19,16.2,223770.0
2015-08-06 10:50:00,16.19,16.24,16.19,16.24,77325.0,16.19,16.24,16.19,16.24,77325.0
2015-08-06 11:00:00,16.24,16.24,16.19,16.2,96240.0,16.24,16.24,16.19,16.2,96240.0
2015-08-06 11:10:00,16.19,16.22,16.19,16.21,110805.0,16.19,16.22,16.19,16.21,110805.0
2015-08-06 11:20:00,16.21,16.21,16.18,16.2,80175.0,16.21,16.21,16.18,16.2,80175.0
2015-08-06 11:30:00,16.19,16.2,16.13,16.13,196290.0,16.19,16.2,16.13,16.13,196290.0
2015-08-06 11:40:00,16.12,16.14,16.09,16.14,108255.0,16.12,16.14,16.09,16.14,108255.0
2015-08-06 11:50:00,16.14,16.15,16.06,16.06,78555.0,16.14,16.15,16.06,16.06,78555.0
2015-08-06 12:00:00,16.06,16.1,16.06,16.08,85500.0,16.06,16.1,16.06,16.08,85500.0
2015-08-06 12:10:00,16.09,16.09,16.04,16.05,104025.0,16.09,16.09,16.04,16.05,104025.0
2015-08-06 12:20:00,16.04,16.09,16.04,16.08,83205.0,16.04,16.09,16.04,16.08,83205.0
2015-08-06 12:30:00,16.09,16.1,16.05,16.05,91395.0,16.09,16.1,16.05,16.05,91395.0
2015-08-06 12:40:00,16.04,16.07,16.04,16.06,65160.0,16.04,16.07,16.04,16.06,65160.0
2015-08-06 12:50:00,16.06,16.08,16.05,16.05,76245.0,16.06,16.08,16.05,16.05,76245.0
2015-08-06 13:00:00,16.05,16.11,16.05,16.09,123795.0,16.05,16.11,16.05,16.09,123795.0
2015-08-06 13:10:00,16.09,16.13,16.09,16.13,158025.0,16.09,16.13,16.09,16.13,158025.0
2015-08-06 13:20:00,16.13,16.17,16.13,16.16,142920.0,16.13,16.17,16.13,16.16,142920.0
2015-08-06 13:30:00,16.16,16.17,16.14,16.14,59355.0,16.16,16.17,16.14,16.14,59355.0
2015-08-06 13:40:00,16.15,16.18,16.14,16.18,64905.0,16.15,16.18,16.14,16.18,64905.0
2015-08-06 13:50:00,16.18,16.18,16.11,16.13,60750.0,16.18,16.18,16.11,16.13,60750.0
2015-08-06 14:00:00,16.12,16.12,16.09,16.1,93900.0,16.12,16.12,16.09,16.1,93900.0
2015-08-06 14:10:00,16.1,16.12,16.09,16.1,84855.0,16.1,16.12,16.09,16.1,84855.0
2015-08-06 14:20:00,16.09,16.11,16.09,16.1,67035.0,16.09,16.11,16.09,16.1,67035.0
2015-08-06 14:30:00,16.1,16.12,16.1,16.12,86700.0,16.1,16.12,16.1,16.12,86700.0
2015-08-06 14:40:00,16.12,16.13,16.12,16.13,68340.0,16.12,16.13,16.12,16.13,68340.0
2015-08-06 14:50:00,16.13,16.13,16.09,16.1,70500.0,16.13,16.13,16.09,16.1,70500.0
2015-08-06 15:00:00,16.09,16.12,16.09,16.1,301875.0,16.09,16.12,16.09,16.1,301875.0
2015-08-06 15:10:00,16.1,16.11,16.09,16.09,64500.0,16.1,16.11,16.09,16.09,64500.0
2015-08-06 15:20:00,16.09,16.1,16.06,16.06,64500.0,16.09,16.1,16.06,16.06,64500.0
2015-08-06 15:30:00,16.06,16.08,16.06,16.08,86325.0,16.06,16.08,16.06,16.08,86325.0
2015-08-06 15:40:00,16.08,16.09,16.06,16.09,127845.0,16.08,16.09,16.06,16.09,127845.0
2015-08-06 15:50:00,16.08,16.1,16.07,16.08,340365.0,16.08,16.1,16.07,16.08,340365.0
2015-08-07 09:30:00,16.13,16.17,16.09,16.14,205650.0,16.13,16.17,16.09,16.14,205650.0
2015-08-07 09:40:00,16.13,16.15,16.06,16.08,196560.0,16.13,16.15,16.06,16.08,196560.0
2015-08-07 09:50:00,16.08,16.11,16.08,16.09,146430.0,16.08,16.11,16.08,16.09,146430.0
2015-08-07 10:00:00,16.07,16.16,16.07,16.16,107805.0,16.07,16.16,16.07,16.16,107805.0
2015-08-07 10:10:00,16.15,16.17,16.08,16.1,114900.0,16.15,16.17,16.08,16.1,114900.0
2015-08-07 10:20:00,16.09,16.1,16.05,16.1,169410.0,16.09,16.1,16.05,16.1,169410.0
2015-08-07 10:30:00,16.1,16.16,16.1,16.16,40080.0,16.1,16.16,16.1,16.16,40080.0
2015-08-07 10:40:00,16.16,16.16,16.14,16.16,46500.0,16.16,16.16,16.14,16.16,46500.0
2015-08-07 10:50:00,16.17,16.17,16.14,16.14,34500.0,16.17,16.17,16.14,16.14,34500.0
2015-08-07 11:00:00,16.14,16.16,16.1,16.1,79935.0,16.14,16.16,16.1,16.1,79935.0
2015-08-07 11:10:00,16.1,16.14,16.1,16.13,119400.0,16.1,16.14,16.1,16.13,119400.0
2015-08-07 11:20:00,16.12,16.12,16.1,16.1,39750.0,16.12,16.12,16.1,16.1,39750.0
2015-08-07 11:30:00,16.1,16.1,16.04,16.04,63750.0,16.1,16.1,16.04,16.04,63750.0
2015-08-07 11:40:00,16.03,16.06,16.03,16.05,113595.0,16.03,16.06,16.03,16.05,113595.0
2015-08-07 11:50:00,16.05,16.1,16.04,16.1,105330.0,16.05,16.1,16.04,16.1,105330.0
2015-08-07 12:00:00,16.1,16.12,16.1,16.11,37500.0,16.1,16.12,16.1,16.11,37500.0
2015-08-07 12:10:00,16.11,16.14,16.11,16.14,60720.0,16.11,16.14,16.11,16.14,60720.0
2015-08-07 12:20:00,16.13,16.16,16.11,16.14,97500.0,16.13,16.16,16.11,16.14,97500.0
2015-08-07 12:30:00,16.15,16.17,16.14,16.17,66540.0,16.15,16.17,16.14,16.17,66540.0
2015-08-07 12:40:00,16.15,16.19,16.15,16.18,80895.0,16.15,16.19,16.15,16.18,80895.0
2015-08-07 12:50:00,16.19,16.2,16.15,16.15,190500.0,16.19,16.2,16.15,16.15,190500.0
2015-08-07 13:00:00,16.15,16.18,16.15,16.18,144870.0,16.15,16.18,16.15,16.18,144870.0
2015-08-07 13:10:00,16.18,16.2,16.16,16.18,89415.0,16.18,16.2,16.16,16.18,89415.0
2015-08-07 13:20:00,16.2,16.2,16.16,16.16,94455.0,16.2,16.2,16.16,16.16,94455.0
2015-08-07 13:30:00,16.17,16.22,16.17,16.22,72030.0,16.17,16.22,16.17,16.22,72030.0
2015-08-07 13:40:00,16.21,16.23,16.2,16.22,141210.0,16.21,16.23,16.2,16.22,141210.0
2015-08-07 13:50:00,16.23,16.23,16.21,16.23,73500.0,16.23,16.23,16.21,16.23,73500.0
2015-08-07 14:00:00,16.23,16.23,16.2,16.22,67500.0,16.23,16.23,16.2,16.22,67500.0
2015-08-07 14:10:00,16.22,16.27,16.22,16.23,121515.0,16.22,16.27,16.22,16.23,121515.0
2015-08-07 14:20:00,16.22,16.26,16.22,16.25,86940.0,16.22,16.26,16.22,16.25,86940.0
2015-08-07 14:30:00,16.26,16.26,16.23,16.23,58050.0,16.26,16.26,16.23,16.23,58050.0
2015-08-07 14:40:00,16.23,16.23,16.22,16.23,52545.0,16.23,16.23,16.22,16.23,52545.0
2015-08-07 14:50:00,16.23,16.23,16.2,16.22,55500.0,16.23,16.23,16.2,16.22,55500.0
2015-08-07 15:00:00,16.24,16.26,16.23,16.24,107160.0,16.24,16.26,16.23,16.24,107160.0
2015-08-07 15:10:00,16.24,16.25,16.24,16.25,109650.0,16.24,16.25,16.24,16.25,109650.0
2015-08-07 15:20:00,16.25,16.28,16.24,16.27,175500.0,16.25,16.28,16.24,16.27,175500.0
2015-08-07 15:30:00,16.27,16.3,16.27,16.29,176985.0,16.27,16.3,16.27,16.29,176985.0
2015-08-07 15:40:00,16.28,16.29,16.25,16.26,193035.0,16.28,16.29,16.25,16.26,193035.0
2015-08-07 15:50:00,16.26,16.3,16.26,16.3,415875.0,16.26,16.3,16.26,16.3,415875.0
2015-08-10 09:30:00,16.44,16.51,16.4,16.49,298590.0,16.44,16.51,16.4,16.49,298590.0
2015-08-10 09:40:00,16.49,16.53,16.48,16.52,253695.0,16.49,16.53,16.48,16.52,253695.0
2015-08-10 09:50:00,16.53,16.53,16.44,16.47,223515.0,16.53,16.53,16.44,16.47,223515.0
2015-08-10 10:00:00,16.47,16.51,16.45,16.48,131655.0,16.47,16.51,16.45,16.48,131655.0
2015-08-10 10:10:00,16.46,16.48,16.44,16.46,242115.0,16.46,16.48,16.44,16.46,242115.0
2015-08-10 10:20:00,16.47,16.53,16.46,16.53,313635.0,16.47,16.53,16.46,16.53,313635.0
2015-08-10 10:30:00,16.53,16.53,16.43,16.43,237135.0,16.53,16.53,16.43,16.43,237135.0
2015-08-10 10:40:00,16.43,16.48,16.43,16.47,168150.0,16.43,16.48,16.43,16.47,168150.0
2015-08-10 10:50:00,16.47,16.48,16.45,16.47,126885.0,16.47,16.48,16.45,16.47,126885.0
2015-08-10 11:00:00,16.47,16.52,16.46,16.52,174855.0,16.47,16.52,16.46,16.52,174855.0
2015-08-10 11:10:00,16.52,16.53,16.5,16.53,132345.0,16.52,16.53,16.5,16.53,132345.0
2015-08-10 11:20:00,16.52,16.53,16.49,16.5,155220.0,16.52,16.53,16.49,16.5,155220.0
2015-08-10 11:30:00,16.5,16.53,16.5,16.5,68235.0,16.5,16.53,16.5,16.5,68235.0
2015-08-10 11:40:00,16.49,16.5,16.48,16.49,113790.0,16.49,16.5,16.48,16.49,113790.0
2015-08-10 11:50:00,16.49,16.53,16.49,16.51,100620.0,16.49,16.53,16.49,16.51,100620.0
2015-08-10 12:00:00,16.51,16.51,16.48,16.49,129000.0,16.51,16.51,16.48,16.49,129000.0
2015-08-10 12:10:00,16.5,16.5,16.49,16.49,37830.0,16.5,16.5,16.49,16.49,37830.0
2015-08-10 12:20:00,16.5,16.52,16.5,16.51,70500.0,16.5,16.52,16.5,16.51,70500.0
2015-08-10 12:30:00,16.52,16.52,16.51,16.51,52500.0,16.52,16.52,16.51,16.51,52500.0
2015-08-10 12:40:00,16.51,16.51,16.51,16.51,36795.0,16.51,16.51,16.51,16.51,36795.0
2015-08-10 12:50:00,16.51,16.53,16.5,16.5,86595.0,16.51,16.53,16.5,16.5,86595.0
2015-08-10 13:00:00,16.5,16.51,16.49,16.5,105000.0,16.5,16.51,16.49,16.5,105000.0
2015-08-10 13:10:00,16.5,16.51,16.49,16.51,53355.0,16.5,16.51,16.49,16.51,53355.0
2015-08-10 13:20:00,16.51,16.54,16.51,16.53,80010.0,16.51,16.54,16.51,16.53,80010.0
2015-08-10 13:30:00,16.53,16.53,16.51,16.51,48000.0,16.53,16.53,16.51,16.51,48000.0
2015-08-10 13:40:00,16.51,16.52,16.49,16.49,79560.0,16.51,16.52,16.49,16.49,79560.0
2015-08-10 13:50:00,16.5,16.51,16.5,16.5,45450.0,16.5,16.51,16.5,16.5,45450.0
2015-08-10 14:00:00,16.5,16.52,16.5,16.52,153480.0,16.5,16.52,16.5,16.52,153480.0
2015-08-10 14:10:00,16.52,16.56,16.52,16.55,223800.0,16.52,16.56,16.52,16.55,223800.0
2015-08-10 14:20:00,16.55,16.55,16.52,16.53,112680.0,16.55,16.55,16.52,16.53,112680.0
2015-08-10 14:30:00,16.53,16.54,16.52,16.52,90630.0,16.53,16.54,16.52,16.52,90630.0
2015-08-10 14:40:00,16.52,16.52,16.49,16.5,106800.0,16.52,16.52,16.49,16.5,106800.0
2015-08-10 14:50:00,16.5,16.5,16.48,16.5,165045.0,16.5,16.5,16.48,16.5,165045.0
2015-08-10 15:00:00,16.5,16.52,16.47,16.49,127530.0,16.5,16.52,16.47,16.49,127530.0
2015-08-10 15:10:00,16.49,16.49,16.47,16.48,192405.0,16.49,16.49,16.47,16.48,192405.0
2015-08-10 15:20:00,16.48,16.48,16.44,16.44,178695.0,16.48,16.48,16.44,16.44,178695.0
2015-08-10 15:30:00,16.44,16.48,16.44,16.44,176340.0,16.44,16.48,16.44,16.44,176340.0
2015-08-10 15:40:00,16.44,16.48,16.44,16.47,244620.0,16.44,16.48,16.44,16.47,244620.0
2015-08-10 15:50:00,16.48,16.52,16.48,16.51,985500.0,16.48,16.52,16.48,16.51,985500.0
2015-08-11 09:30:00,16.5,16.52,16.4,16.4,224790.0,16.5,16.52,16.4,16.4,224790.0
2015-08-11 09:40:00,16.4,16.42,16.36,16.4,146700.0,16.4,16.42,16.36,16.4,146700.0
2015-08-11 09:50:00,16.41,16.41,16.34,16.39,115575.0,16.41,16.41,16.34,16.39,115575.0
2015-08-11 10:00:00,16.37,16.44,16.37,16.44,120060.0,16.37,16.44,16.37,16.44,120060.0
2015-08-11 10:10:00,16.42,16.47,16.42,16.47,169050.0,16.42,16.47,16.42,16.47,169050.0
2015-08-11 10:20:00,16.47,16.49,16.44,16.47,137520.0,16.47,16.49,16.44,16.47,137520.0
2015-08-11 10:30:00,16.46,16.47,16.42,16.42,294735.0,16.46,16.47,16.42,16.42,294735.0
2015-08-11 10:40:00,16.42,16.47,16.42,16.45,138990.0,16.42,16.47,16.42,16.45,138990.0
2015-08-11 10:50:00,16.45,16.45,16.42,16.44,78345.0,16.45,16.45,16.42,16.44,78345.0
2015-08-11 11:00:00,16.43,16.45,16.4,16.4,101325.0,16.43,16.45,16.4,16.4,101325.0
2015-08-11 11:10:00,16.41,16.42,16.39,16.41,70500.0,16.41,16.42,16.39,16.41,70500.0
2015-08-11 11:20:00,16.41,16.42,16.39,16.41,86895.0,16.41,16.42,16.39,16.41,86895.0
2015-08-11 11:30:00,16.41,16.43,16.4,16.41,126000.0,16.41,16.43,16.4,16.41,126000.0
2015-08-11 11:40:00,16.41,16.42,16.38,16.38,108750.0,16.41,16.42,16.38,16.38,108750.0
2015-08-11 11:50:00,16.39,16.4,16.38,16.4,154425.0,16.39,16.4,16.38,16.4,154425.0
2015-08-11 12:00:00,16.39,16.41,16.39,16.4,125250.0,16.39,16.41,16.39,16.4,125250.0
2015-08-11 12:10:00,16.4,16.43,16.4,16.42,87000.0,16.4,16.43,16.4,16.42,87000.0
2015-08-11 12:20:00,16.42,16.42,16.4,16.42,177000.0,16.42,16.42,16.4,16.42,177000.0
2015-08-11 12:30:00,16.42,16.43,16.42,16.43,36000.0,16.42,16.43,16.42,16.43,36000.0
2015-08-11 12:40:00,16.43,16.45,16.42,16.45,84000.0,16.43,16.45,16.42,16.45,84000.0
2015-08-11 12:50:00,16.45,16.46,16.43,16.44,53355.0,16.45,16.46,16.43,16.44,53355.0
2015-08-11 13:00:00,16.44,16.45,16.43,16.44,120675.0,16.44,16.45,16.43,16.44,120675.0
2015-08-11 13:10:00,16.42,16.44,16.41,16.43,54075.0,16.42,16.44,16.41,16.43,54075.0
2015-08-11 13:20:00,16.43,16.44,16.41,16.44,128580.0,16.43,16.44,16.41,16.44,128580.0
2015-08-11 13:30:00,16.43,16.44,16.41,16.44,92085.0,16.43,16.44,16.41,16.44,92085.0
2015-08-11 13:40:00,16.43,16.44,16.41,16.42,39000.0,16.43,16.44,16.41,16.42,39000.0
2015-08-11 13:50:00,16.42,16.43,16.41,16.42,65250.0,16.42,16.43,16.41,16.42,65250.0
2015-08-11 14:00:00,16.42,16.45,16.41,16.45,200250.0,16.42,16.45,16.41,16.45,200250.0
2015-08-11 14:10:00,16.45,16.45,16.41,16.43,50805.0,16.45,16.45,16.41,16.43,50805.0
2015-08-11 14:20:00,16.43,16.43,16.41,16.43,157890.0,16.43,16.43,16.41,16.43,157890.0
2015-08-11 14:30:00,16.42,16.44,16.41,16.43,99975.0,16.42,16.44,16.41,16.43,99975.0
2015-08-11 14:40:00,16.43,16.45,16.42,16.42,54465.0,16.43,16.45,16.42,16.42,54465.0
2015-08-11 14:50:00,16.42,16.43,16.41,16.43,109110.0,16.42,16.43,16.41,16.43,109110.0
2015-08-11 15:00:00,16.43,16.44,16.41,16.43,99825.0,16.43,16.44,16.41,16.43,99825.0
2015-08-11 15:10:00,16.42,16.46,16.42,16.46,138375.0,16.42,16.46,16.42,16.46,138375.0
2015-08-11 15:20:00,16.46,16.48,16.45,16.48,89160.0,16.46,16.48,16.45,16.48,89160.0
2015-08-11 15:30:00,16.48,16.5,16.47,16.5,151575.0,16.48,16.5,16.47,16.5,151575.0
2015-08-11 15:40:00,16.49,16.51,16.47,16.48,208425.0,16.49,16.51,16.47,16.48,208425.0
2015-08-11 15:50:00,16.48,16.51,16.47,16.51,587220.0,16.48,16.51,16.47,16.51,587220.0
2015-08-12 09:30:00,16.4,16.43,16.32,16.37,334710.0,16.4,16.43,16.32,16.37,334710.0
2015-08-12 09:40:00,16.38,16.39,16.35,16.38,95700.0,16.38,16.39,16.35,16.38,95700.0
2015-08-12 09:50:00,16.36,16.38,16.3,16.3,102165.0,16.36,16.38,16.3,16.3,102165.0
2015-08-12 10:00:00,16.29,16.32,16.29,16.3,138930.0,16.29,16.32,16.29,16.3,138930.0
2015-08-12 10:10:00,16.28,16.32,16.27,16.31,127965.0,16.28,16.32,16.27,16.31,127965.0
2015-08-12 10:20:00,16.32,16.32,16.24,16.26,129855.0,16.32,16.32,16.24,16.26,129855.0
2015-08-12 10:30:00,16.26,16.3,16.23,16.29,109365.0,16.26,16.3,16.23,16.29,109365.0
2015-08-12 10:40:00,16.3,16.3,16.25,16.26,84195.0,16.3,16.3,16.25,16.26,84195.0
2015-08-12 10:50:00,16.25,16.27,16.2,16.22,179610.0,16.25,16.27,16.2,16.22,179610.0
2015-08-12 11:00:00,16.22,16.28,16.22,16.28,122835.0,16.22,16.28,16.22,16.28,122835.0
2015-08-12 11:10:00,16.28,16.32,16.28,16.32,72420.0,16.28,16.32,16.28,16.32,72420.0
2015-08-12 11:20:00,16.32,16.33,16.29,16.3,77400.0,16.32,16.33,16.29,16.3,77400.0
2015-08-12 11:30:00,16.29,16.3,16.25,16.25,69000.0,16.29,16.3,16.25,16.25,69000.0
2015-08-12 11:40:00,16.25,16.27,16.21,16.21,128265.0,16.25,16.27,16.21,16.21,128265.0
2015-08-12 11:50:00,16.22,16.22,16.19,16.21,110310.0,16.22,16.22,16.19,16.21,110310.0
2015-08-12 12:00:00,16.21,16.22,16.19,16.2,53715.0,16.21,16.22,16.19,16.2,53715.0
2015-08-12 12:10:00,16.2,16.26,16.2,16.26,78315.0,16.2,16.26,16.2,16.26,78315.0
2015-08-12 12:20:00,16.26,16.29,16.25,16.27,126975.0,16.26,16.29,16.25,16.27,126975.0
2015-08-12 12:30:00,16.27,16.33,16.27,16.33,154785.0,16.27,16.33,16.27,16.33,154785.0
2015-08-12 12:40:00,16.33,16.34,16.3,16.31,62520.0,16.33,16.34,16.3,16.31,62520.0
2015-08-12 12:50:00,16.31,16.31,16.29,16.31,47475.0,16.31,16.31,16.29,16.31,47475.0
2015-08-12 13:00:00,16.32,16.38,16.32,16.35,114090.0,16.32,16.38,16.32,16.35,114090.0
2015-08-12 13:10:00,16.37,16.38,16.34,16.38,72945.0,16.37,16.38,16.34,16.38,72945.0
2015-08-12 13:20:00,16.38,16.39,16.35,16.36,112905.0,16.38,16.39,16.35,16.36,112905.0
2015-08-12 13:30:00,16.36,16.38,16.35,16.36,64500.0,16.36,16.38,16.35,16.36,64500.0
2015-08-12 13:40:00,16.37,16.43,16.37,16.42,83835.0,16.37,16.43,16.37,16.42,83835.0
2015-08-12 13:50:00,16.43,16.47,16.42,16.46,107625.0,16.43,16.47,16.42,16.46,107625.0
2015-08-12 14:00:00,16.45,16.46,16.45,16.45,99000.0,16.45,16.46,16.45,16.45,99000.0
2015-08-12 14:10:00,16.45,16.48,16.43,16.43,51750.0,16.45,16.48,16.43,16.43,51750.0
2015-08-12 14:20:00,16.42,16.42,16.38,16.38,96615.0,16.42,16.42,16.38,16.38,96615.0
2015-08-12 14:30:00,16.39,16.43,16.38,16.43,93060.0,16.39,16.43,16.38,16.43,93060.0
2015-08-12 14:40:00,16.45,16.47,16.44,16.46,99060.0,16.45,16.47,16.44,16.46,99060.0
2015-08-12 14:50:00,16.45,16.47,16.45,16.45,97350.0,16.45,16.47,16.45,16.45,97350.0
2015-08-12 15:00:00,16.46,16.47,16.44,16.45,97785.0,16.46,16.47,16.44,16.45,97785.0
2015-08-12 15:10:00,16.45,16.45,16.43,16.44,71295.0,16.45,16.45,16.43,16.44,71295.0
2015-08-12 15:20:00,16.44,16.48,16.44,16.48,202485.0,16.44,16.48,16.44,16.48,202485.0
2015-08-12 15:30:00,16.47,16.52,16.47,16.49,115020.0,16.47,16.52,16.47,16.49,115020.0
2015-08-12 15:40:00,16.49,16.49,16.47,16.48,116280.0,16.49,16.49,16.47,16.48,116280.0
2015-08-12 15:50:00,16.47,16.5,16.46,16.48,572970.0,16.47,16.5,16.46,16.48,572970.0
2015-08-13 09:30:00,16.48,16.75,16.42,16.68,559350.0,16.48,16.75,16.42,16.68,559350.0
2015-08-13 09:40:00,16.64,16.7,16.6,16.69,207585.0,16.64,16.7,16.6,16.69,207585.0
2015-08-13 09:50:00,16.69,16.7,16.65,16.68,361620.0,16.69,16.7,16.65,16.68,361620.0
2015-08-13 10:00:00,16.68,16.68,16.57,16.62,217890.0,16.68,16.68,16.57,16.62,217890.0
2015-08-13 10:10:00,16.6,16.66,16.57,16.64,274575.0,16.6,16.66,16.57,16.64,274575.0
2015-08-13 10:20:00,16.66,16.67,16.64,16.65,855825.0,16.66,16.67,16.64,16.65,855825.0
2015-08-13 10:30:00,16.64,16.68,16.63,16.67,500760.0,16.64,16.68,16.63,16.67,500760.0
2015-08-13 10:40:00,16.67,16.67,16.65,16.66,288270.0,16.67,16.67,16.65,16.66,288270.0
2015-08-13 10:50:00,16.66,16.83,16.66,16.83,510315.0,16.66,16.83,16.66,16.83,510315.0
2015-08-13 11:00:00,16.83,16.85,16.77,16.79,366705.0,16.83,16.85,16.77,16.79,366705.0
2015-08-13 11:10:00,16.77,16.89,16.76,16.88,304260.0,16.77,16.89,16.76,16.88,304260.0
2015-08-13 11:20:00,16.88,16.88,16.83,16.84,337860.0,16.88,16.88,16.83,16.84,337860.0
2015-08-13 11:30:00,16.83,16.94,16.83,16.91,364815.0,16.83,16.94,16.83,16.91,364815.0
2015-08-13 11:40:00,16.92,16.92,16.88,16.91,161595.0,16.92,16.92,16.88,16.91,161595.0
2015-08-13 11:50:00,16.91,16.96,16.91,16.96,216525.0,16.91,16.96,16.91,16.96,216525.0
2015-08-13 12:00:00,16.96,17.0,16.93,16.97,237885.0,16.96,17.0,16.93,16.97,237885.0
2015-08-13 12:10:00,16.98,17.01,16.92,16.94,251565.0,16.98,17.01,16.92,16.94,251565.0
2015-08-13 12:20:00,16.93,17.03,16.93,17.01,204750.0,16.93,17.03,16.93,17.01,204750.0
2015-08-13 12:30:00,17.01,17.05,17.0,17.03,155730.0,17.01,17.05,17.0,17.03,155730.0
2015-08-13 12:40:00,17.03,17.06,17.0,17.05,201000.0,17.03,17.06,17.0,17.05,201000.0
2015-08-13 12:50:00,17.05,17.05,17.02,17.02,130110.0,17.05,17.05,17.02,17.02,130110.0
2015-08-13 13:00:00,17.01,17.06,17.01,17.04,133020.0,17.01,17.06,17.01,17.04,133020.0
2015-08-13 13:10:00,17.04,17.05,17.01,17.01,199950.0,17.04,17.05,17.01,17.01,199950.0
2015-08-13 13:20:00,17.01,17.07,17.01,17.05,347145.0,17.01,17.07,17.01,17.05,347145.0
2015-08-13 13:30:00,17.04,17.06,17.03,17.06,127875.0,17.04,17.06,17.03,17.06,127875.0
2015-08-13 13:40:00,17.07,17.09,17.05,17.08,310695.0,17.07,17.09,17.05,17.08,310695.0
2015-08-13 13:50:00,17.07,17.07,17.0,17.04,146820.0,17.07,17.07,17.0,17.04,146820.0
2015-08-13 14:00:00,17.03,17.09,17.01,17.08,160710.0,17.03,17.09,17.01,17.08,160710.0
2015-08-13 14:10:00,17.08,17.1,17.06,17.06,136275.0,17.08,17.1,17.06,17.06,136275.0
2015-08-13 14:20:00,17.07,17.08,17.05,17.06,104190.0,17.07,17.08,17.05,17.06,104190.0
2015-08-13 14:30:00,17.06,17.06,17.01,17.02,127500.0,17.06,17.06,17.01,17.02,127500.0
2015-08-13 14:40:00,17.02,17.06,17.02,17.05,152400.0,17.02,17.06,17.02,17.05,152400.0
2015-08-13 14:50:00,17.05,17.06,16.98,16.99,240930.0,17.05,17.06,16.98,16.99,240930.0
2015-08-13 15:00:00,16.99,17.0,16.97,16.99,204360.0,16.99,17.0,16.97,16.99,204360.0
2015-08-13 15:10:00,16.98,17.0,16.96,16.96,265080.0,16.98,17.0,16.96,16.96,265080.0
2015-08-13 15:20:00,16.96,16.96,16.93,16.93,275100.0,16.96,16.96,16.93,16.93,275100.0
2015-08-13 15:30:00,16.93,16.93,16.86,16.91,472140.0,16.93,16.93,16.86,16.91,472140.0
2015-08-13 15:40:00,16.91,16.93,16.88,16.93,282195.0,16.91,16.93,16.88,16.93,282195.0
2015-08-13 15:50:00,16.92,16.94,16.91,16.93,683775.0,16.92,16.94,16.91,16.93,683775.0
2015-08-14 09:30:00,16.95,17.0,16.86,16.89,267915.0,16.95,17.0,16.86,16.89,267915.0
2015-08-14 09:40:00,16.85,17.0,16.83,16.96,467850.0,16.85,17.0,16.83,16.96,467850.0
2015-08-14 09:50:00,16.96,16.99,16.95,16.99,71850.0,16.96,16.99,16.95,16.99,71850.0
2015-08-14 10:00:00,16.98,16.99,16.93,16.96,169905.0,16.98,16.99,16.93,16.96,169905.0
2015-08-14 10:10:00,16.97,17.04,16.96,16.99,273705.0,16.97,17.04,16.96,16.99,273705.0
2015-08-14 10:20:00,16.99,17.03,16.97,16.97,116220.0,16.99,17.03,16.97,16.97,116220.0
2015-08-14 10:30:00,16.97,17.03,16.97,17.03,64500.0,16.97,17.03,16.97,17.03,64500.0
2015-08-14 10:40:00,17.04,17.04,16.97,16.98,114360.0,17.04,17.04,16.97,16.98,114360.0
2015-08-14 10:50:00,16.99,17.0,16.95,16.95,156690.0,16.99,17.0,16.95,16.95,156690.0
2015-08-14 11:00:00,16.95,16.95,16.91,16.92,88500.0,16.95,16.95,16.91,16.92,88500.0
2015-08-14 11:10:00,16.91,16.91,16.87,16.89,147000.0,16.91,16.91,16.87,16.89,147000.0
2015-08-14 11:20:00,16.88,16.95,16.88,16.94,158355.0,16.88,16.95,16.88,16.94,158355.0
2015-08-14 11:30:00,16.92,16.92,16.89,16.91,57000.0,16.92,16.92,16.89,16.91,57000.0
2015-08-14 11:40:00,16.9,16.93,16.89,16.9,187605.0,16.9,16.93,16.89,16.9,187605.0
2015-08-14 11:50:00,16.91,16.94,16.9,16.94,63405.0,16.91,16.94,16.9,16.94,63405.0
2015-08-14 12:00:00,16.93,16.93,16.89,16.89,228225.0,16.93,16.93,16.89,16.89,228225.0
2015-08-14 12:10:00,16.89,16.89,16.86,16.87,56370.0,16.89,16.89,16.86,16.87,56370.0
2015-08-14 12:20:00,16.88,16.89,16.86,16.87,64350.0,16.88,16.89,16.86,16.87,64350.0
2015-08-14 12:30:00,16.89,16.93,16.89,16.89,73500.0,16.89,16.93,16.89,16.89,73500.0
2015-08-14 12:40:00,16.91,16.92,16.89,16.89,41730.0,16.91,16.92,16.89,16.89,41730.0
2015-08-14 12:50:00,16.89,16.92,16.88,16.91,80985.0,16.89,16.92,16.88,16.91,80985.0
2015-08-14 13:00:00,16.91,16.91,16.89,16.9,43500.0,16.91,16.91,16.89,16.9,43500.0
2015-08-14 13:10:00,16.91,16.94,16.9,16.92,58500.0,16.91,16.94,16.9,16.92,58500.0
2015-08-14 13:20:00,16.92,16.94,16.91,16.93,64500.0,16.92,16.94,16.91,16.93,64500.0
2015-08-14 13:30:00,16.94,16.95,16.93,16.93,34500.0,16.94,16.95,16.93,16.93,34500.0
2015-08-14 13:40:00,16.92,16.92,16.88,16.88,52710.0,16.92,16.92,16.88,16.88,52710.0
2015-08-14 13:50:00,16.88,16.91,16.88,16.91,129195.0,16.88,16.91,16.88,16.91,129195.0
2015-08-14 14:00:00,16.91,16.93,16.91,16.93,56265.0,16.91,16.93,16.91,16.93,56265.0
2015-08-14 14:10:00,16.92,16.94,16.91,16.92,45660.0,16.92,16.94,16.91,16.92,45660.0
2015-08-14 14:20:00,16.92,16.93,16.91,16.91,39495.0,16.92,16.93,16.91,16.91,39495.0
2015-08-14 14:30:00,16.91,16.93,16.9,16.92,110040.0,16.91,16.93,16.9,16.92,110040.0
2015-08-14 14:40:00,16.92,16.93,16.91,16.92,61500.0,16.92,16.93,16.91,16.92,61500.0
2015-08-14 14:50:00,16.92,16.92,16.9,16.91,101010.0,16.92,16.92,16.9,16.91,101010.0
2015-08-14 15:00:00,16.91,16.94,16.91,16.93,108525.0,16.91,16.94,16.91,16.93,108525.0
2015-08-14 15:10:00,16.93,16.95,16.93,16.94,227520.0,16.93,16.95,16.93,16.94,227520.0
2015-08-14 15:20:00,16.94,16.97,16.94,16.96,143760.0,16.94,16.97,16.94,16.96,143760.0
2015-08-14 15:30:00,16.95,16.98,16.95,16.97,147450.0,16.95,16.98,16.95,16.97,147450.0
2015-08-14 15:40:00,16.96,16.96,16.94,16.95,126300.0,16.96,16.96,16.94,16.95,126300.0
2015-08-14 15:50:00,16.95,16.97,16.95,16.95,297255.0,16.95,16.97,16.95,16.95,297255.0
2015-08-17 09:30:00,16.96,17.02,16.9,16.91,312375.0,16.96,17.02,16.9,16.91,312375.0
2015-08-17 09:40:00,16.9,16.91,16.87,16.87,111360.0,16.9,16.91,16.87,16.87,111360.0
2015-08-17 09:50:00,16.87,16.87,16.84,16.84,24465.0,16.87,16.87,16.84,16.84,24465.0
2015-08-17 10:00:00,16.84,16.89,16.82,16.88,127125.0,16.84,16.89,16.82,16.88,127125.0
2015-08-17 10:10:00,16.89,16.95,16.88,16.95,146130.0,16.89,16.95,16.88,16.95,146130.0
2015-08-17 10:20:00,16.94,16.95,16.89,16.89,76485.0,16.94,16.95,16.89,16.89,76485.0
2015-08-17 10:30:00,16.89,16.89,16.86,16.86,40500.0,16.89,16.89,16.86,16.86,40500.0
2015-08-17 10:40:00,16.85,16.89,16.84,16.88,132405.0,16.85,16.89,16.84,16.88,132405.0
2015-08-17 10:50:00,16.85,16.88,16.85,16.88,35250.0,16.85,16.88,16.85,16.88,35250.0
2015-08-17 11:00:00,16.9,16.95,16.89,16.95,54885.0,16.9,16.95,16.89,16.95,54885.0
2015-08-17 11:10:00,16.94,16.95,16.9,16.9,36750.0,16.94,16.95,16.9,16.9,36750.0
2015-08-17 11:20:00,16.92,16.92,16.9,16.91,53445.0,16.92,16.92,16.9,16.91,53445.0
2015-08-17 11:30:00,16.91,16.92,16.9,16.92,73545.0,16.91,16.92,16.9,16.92,73545.0
2015-08-17 11:40:00,16.91,16.96,16.91,16.94,89175.0,16.91,16.96,16.91,16.94,89175.0
2015-08-17 11:50:00,16.94,16.96,16.92,16.93,44700.0,16.94,16.96,16.92,16.93,44700.0
2015-08-17 12:00:00,16.92,16.95,16.92,16.95,71955.0,16.92,16.95,16.92,16.95,71955.0
2015-08-17 12:10:00,16.94,16.95,16.91,16.91,49815.0,16.94,16.95,16.91,16.91,49815.0
2015-08-17 12:20:00,16.91,16.93,16.9,16.93,61275.0,16.91,16.93,16.9,16.93,61275.0
2015-08-17 12:30:00,16.93,16.95,16.93,16.95,47250.0,16.93,16.95,16.93,16.95,47250.0
2015-08-17 12:40:00,16.95,16.96,16.94,16.95,35190.0,16.95,16.96,16.94,16.95,35190.0
2015-08-17 12:50:00,16.94,16.96,16.94,16.96,31875.0,16.94,16.96,16.94,16.96,31875.0
2015-08-17 13:00:00,16.97,16.98,16.96,16.96,24150.0,16.97,16.98,16.96,16.96,24150.0
2015-08-17 13:10:00,16.96,16.99,16.95,16.99,31710.0,16.96,16.99,16.95,16.99,31710.0
2015-08-17 13:20:00,16.97,16.97,16.95,16.97,36960.0,16.97,16.97,16.95,16.97,36960.0
2015-08-17 13:30:00,16.96,16.97,16.94,16.94,27555.0,16.96,16.97,16.94,16.94,27555.0
2015-08-17 13:40:00,16.96,16.98,16.94,16.98,44175.0,16.96,16.98,16.94,16.98,44175.0
2015-08-17 13:50:00,16.96,16.98,16.95,16.98,67785.0,16.96,16.98,16.95,16.98,67785.0
2015-08-17 14:00:00,16.97,16.99,16.94,16.94,48015.0,16.97,16.99,16.94,16.94,48015.0
2015-08-17 14:10:00,16.96,16.97,16.96,16.96,12000.0,16.96,16.97,16.96,16.96,12000.0
2015-08-17 14:20:00,16.96,16.97,16.95,16.96,41250.0,16.96,16.97,16.95,16.96,41250.0
2015-08-17 14:30:00,16.95,16.96,16.92,16.93,97200.0,16.95,16.96,16.92,16.93,97200.0
2015-08-17 14:40:00,16.93,16.95,16.92,16.92,211425.0,16.93,16.95,16.92,16.92,211425.0
2015-08-17 14:50:00,16.92,16.94,16.92,16.93,192225.0,16.92,16.94,16.92,16.93,192225.0
2015-08-17 15:00:00,16.93,16.94,16.92,16.94,71250.0,16.93,16.94,16.92,16.94,71250.0
2015-08-17 15:10:00,16.94,16.95,16.93,16.95,67500.0,16.94,16.95,16.93,16.95,67500.0
2015-08-17 15:20:00,16.93,16.95,16.92,16.94,65760.0,16.93,16.95,16.92,16.94,65760.0
2015-08-17 15:30:00,16.94,16.96,16.92,16.93,101370.0,16.94,16.96,16.92,16.93,101370.0
2015-08-17 15:40:00,16.93,16.95,16.93,16.95,94305.0,16.93,16.95,16.93,16.95,94305.0
2015-08-17 15:50:00,16.95,16.98,16.95,16.97,390420.0,16.95,16.98,16.95,16.97,390420.0
2015-08-18 09:30:00,16.99,17.09,16.93,17.0,257100.0,16.99,17.09,16.93,17.0,257100.0
2015-08-18 09:40:00,17.03,17.03,16.98,17.0,53775.0,17.03,17.03,16.98,17.0,53775.0
2015-08-18 09:50:00,17.0,17.02,16.98,17.0,46860.0,17.0,17.02,16.98,17.0,46860.0
2015-08-18 10:00:00,17.02,17.02,16.98,16.99,51450.0,17.02,17.02,16.98,16.99,51450.0
2015-08-18 10:10:00,17.02,17.02,16.98,17.01,95835.0,17.02,17.02,16.98,17.01,95835.0
2015-08-18 10:20:00,17.0,17.03,16.99,17.01,54000.0,17.0,17.03,16.99,17.01,54000.0
2015-08-18 10:30:00,16.99,17.01,16.95,16.95,98370.0,16.99,17.01,16.95,16.95,98370.0
2015-08-18 10:40:00,16.94,16.98,16.94,16.96,89535.0,16.94,16.98,16.94,16.96,89535.0
2015-08-18 10:50:00,16.97,16.98,16.96,16.97,21000.0,16.97,16.98,16.96,16.97,21000.0
2015-08-18 11:00:00,16.97,16.97,16.94,16.94,51405.0,16.97,16.97,16.94,16.94,51405.0
2015-08-18 11:10:00,16.94,16.97,16.93,16.95,58500.0,16.94,16.97,16.93,16.95,58500.0
2015-08-18 11:20:00,16.94,16.95,16.92,16.92,64500.0,16.94,16.95,16.92,16.92,64500.0
2015-08-18 11:30:00,16.91,16.92,16.89,16.92,36855.0,16.91,16.92,16.89,16.92,36855.0
2015-08-18 11:40:00,16.92,16.94,16.91,16.92,37500.0,16.92,16.94,16.91,16.92,37500.0
2015-08-18 11:50:00,16.93,16.96,16.92,16.94,382980.0,16.93,16.96,16.92,16.94,382980.0
2015-08-18 12:00:00,16.94,16.96,16.93,16.96,75765.0,16.94,16.96,16.93,16.96,75765.0
2015-08-18 12:10:00,16.96,16.96,16.92,16.93,53265.0,16.96,16.96,16.92,16.93,53265.0
2015-08-18 12:20:00,16.92,16.95,16.92,16.94,40500.0,16.92,16.95,16.92,16.94,40500.0
2015-08-18 12:30:00,16.93,16.93,16.91,16.91,44565.0,16.93,16.93,16.91,16.91,44565.0
2015-08-18 12:40:00,16.91,16.91,16.88,16.89,197655.0,16.91,16.91,16.88,16.89,197655.0
2015-08-18 12:50:00,16.89,16.92,16.86,16.87,95745.0,16.89,16.92,16.86,16.87,95745.0
2015-08-18 13:00:00,16.88,16.89,16.85,16.89,59400.0,16.88,16.89,16.85,16.89,59400.0
2015-08-18 13:10:00,16.89,16.91,16.89,16.91,51150.0,16.89,16.91,16.89,16.91,51150.0
2015-08-18 13:20:00,16.91,16.93,16.9,16.92,66000.0,16.91,16.93,16.9,16.92,66000.0
2015-08-18 13:30:00,16.91,16.92,16.89,16.92,58830.0,16.91,16.92,16.89,16.92,58830.0
2015-08-18 13:40:00,16.93,16.94,16.92,16.93,115680.0,16.93,16.94,16.92,16.93,115680.0
2015-08-18 13:50:00,16.91,16.96,16.9,16.94,138705.0,16.91,16.96,16.9,16.94,138705.0
2015-08-18 14:00:00,16.94,16.94,16.91,16.92,242175.0,16.94,16.94,16.91,16.92,242175.0
2015-08-18 14:10:00,16.92,16.98,16.92,16.98,291645.0,16.92,16.98,16.92,16.98,291645.0
2015-08-18 14:20:00,16.97,16.98,16.96,16.98,66030.0,16.97,16.98,16.96,16.98,66030.0
2015-08-18 14:30:00,16.97,16.98,16.95,16.95,34050.0,16.97,16.98,16.95,16.95,34050.0
2015-08-18 14:40:00,16.95,16.96,16.94,16.95,96000.0,16.95,16.96,16.94,16.95,96000.0
2015-08-18 14:50:00,16.95,16.97,16.95,16.96,62250.0,16.95,16.97,16.95,16.96,62250.0
2015-08-18 15:00:00,16.95,16.98,16.95,16.98,81735.0,16.95,16.98,16.95,16.98,81735.0
2015-08-18 15:10:00,16.98,16.98,16.95,16.98,64020.0,16.98,16.98,16.95,16.98,64020.0
2015-08-18 15:20:00,16.98,16.98,16.96,16.96,61755.0,16.98,16.98,16.96,16.96,61755.0
2015-08-18 15:30:00,16.96,16.96,16.95,16.96,62250.0,16.96,16.96,16.95,16.96,62250.0
2015-08-18 15:40:00,16.96,16.98,16.95,16.98,89025.0,16.96,16.98,16.95,16.98,89025.0
2015-08-18 15:50:00,16.97,16.98,16.96,16.97,258480.0,16.97,16.98,16.96,16.97,258480.0
2015-08-19 09:30:00,16.96,16.97,16.87,16.88,207915.0,16.96,16.97,16.87,16.88,207915.0
2015-08-19 09:40:00,16.89,16.91,16.84,16.9,87825.0,16.89,16.91,16.84,16.9,87825.0
2015-08-19 09:50:00,16.89,16.91,16.86,16.86,83760.0,16.89,16.91,16.86,16.86,83760.0
2015-08-19 10:00:00,16.86,16.94,16.85,16.94,121500.0,16.86,16.94,16.85,16.94,121500.0
2015-08-19 10:10:00,16.93,16.96,16.92,16.95,102360.0,16.93,16.96,16.92,16.95,102360.0
2015-08-19 10:20:00,16.94,16.98,16.93,16.97,129840.0,16.94,16.98,16.93,16.97,129840.0
2015-08-19 10:30:00,16.96,16.97,16.94,16.97,188625.0,16.96,16.97,16.94,16.97,188625.0
2015-08-19 10:40:00,16.97,16.97,16.93,16.96,78645.0,16.97,16.97,16.93,16.96,78645.0
2015-08-19 10:50:00,16.97,16.97,16.92,16.96,127950.0,16.97,16.97,16.92,16.96,127950.0
2015-08-19 11:00:00,16.96,16.97,16.95,16.95,53250.0,16.96,16.97,16.95,16.95,53250.0
2015-08-19 11:10:00,16.96,16.98,16.95,16.96,114285.0,16.96,16.98,16.95,16.96,114285.0
2015-08-19 11:20:00,16.97,16.98,16.95,16.95,34500.0,16.97,16.98,16.95,16.95,34500.0
2015-08-19 11:30:00,16.95,16.99,16.95,16.99,102000.0,16.95,16.99,16.95,16.99,102000.0
2015-08-19 11:40:00,16.98,16.99,16.95,16.95,110115.0,16.98,16.99,16.95,16.95,110115.0
2015-08-19 11:50:00,16.94,16.97,16.94,16.96,69210.0,16.94,16.97,16.94,16.96,69210.0
2015-08-19 12:00:00,16.96,16.96,16.94,16.96,112800.0,16.96,16.96,16.94,16.96,112800.0
2015-08-19 12:10:00,16.96,16.96,16.93,16.94,98625.0,16.96,16.96,16.93,16.94,98625.0
2015-08-19 12:20:00,16.94,16.97,16.94,16.95,82875.0,16.94,16.97,16.94,16.95,82875.0
2015-08-19 12:30:00,16.96,16.99,16.96,16.99,61785.0,16.96,16.99,16.96,16.99,61785.0
2015-08-19 12:40:00,17.0,17.03,17.0,17.01,102510.0,17.0,17.03,17.0,17.01,102510.0
2015-08-19 12:50:00,17.02,17.05,17.01,17.04,100020.0,17.02,17.05,17.01,17.04,100020.0
2015-08-19 13:00:00,17.04,17.06,17.03,17.06,96750.0,17.04,17.06,17.03,17.06,96750.0
2015-08-19 13:10:00,17.06,17.09,17.06,17.09,51240.0,17.06,17.09,17.06,17.09,51240.0
2015-08-19 13:20:00,17.09,17.1,17.06,17.06,160500.0,17.09,17.1,17.06,17.06,160500.0
2015-08-19 13:30:00,17.06,17.09,17.06,17.08,83970.0,17.06,17.09,17.06,17.08,83970.0
2015-08-19 13:40:00,17.08,17.11,17.07,17.11,103650.0,17.08,17.11,17.07,17.11,103650.0
2015-08-19 13:50:00,17.11,17.12,17.09,17.09,47925.0,17.11,17.12,17.09,17.09,47925.0
2015-08-19 14:00:00,17.08,17.16,17.08,17.15,145275.0,17.08,17.16,17.08,17.15,145275.0
2015-08-19 14:10:00,17.16,17.21,17.16,17.18,147000.0,17.16,17.21,17.16,17.18,147000.0
2015-08-19 14:20:00,17.18,17.18,17.14,17.15,72825.0,17.18,17.18,17.14,17.15,72825.0
2015-08-19 14:30:00,17.15,17.17,17.14,17.17,110625.0,17.15,17.17,17.14,17.17,110625.0
2015-08-19 14:40:00,17.17,17.17,17.12,17.13,105225.0,17.17,17.17,17.12,17.13,105225.0
2015-08-19 14:50:00,17.12,17.12,17.06,17.06,111000.0,17.12,17.12,17.06,17.06,111000.0
2015-08-19 15:00:00,17.06,17.09,17.04,17.09,215505.0,17.06,17.09,17.04,17.09,215505.0
2015-08-19 15:10:00,17.09,17.09,17.04,17.07,195540.0,17.09,17.09,17.04,17.07,195540.0
2015-08-19 15:20:00,17.07,17.12,17.07,17.11,84300.0,17.07,17.12,17.07,17.11,84300.0
2015-08-19 15:30:00,17.11,17.14,17.07,17.08,189930.0,17.11,17.14,17.07,17.08,189930.0
2015-08-19 15:40:00,17.08,17.13,17.08,17.12,168915.0,17.08,17.13,17.08,17.12,168915.0
2015-08-19 15:50:00,17.13,17.14,17.09,17.09,637050.0,17.13,17.14,17.09,17.09,637050.0
2015-08-20 09:30:00,16.92,17.01,16.9,16.99,220530.0,16.92,17.01,16.9,16.99,220530.0
2015-08-20 09:40:00,16.99,17.02,16.94,16.97,177810.0,16.99,17.02,16.94,16.97,177810.0
2015-08-20 09:50:00,16.96,17.0,16.94,16.97,71685.0,16.96,17.0,16.94,16.97,71685.0
2015-08-20 10:00:00,16.95,16.95,16.89,16.9,143205.0,16.95,16.95,16.89,16.9,143205.0
2015-08-20 10:10:00,16.89,16.91,16.87,16.87,169920.0,16.89,16.91,16.87,16.87,169920.0
2015-08-20 10:20:00,16.87,16.88,16.83,16.85,165900.0,16.87,16.88,16.83,16.85,165900.0
2015-08-20 10:30:00,16.86,16.89,16.85,16.88,93600.0,16.86,16.89,16.85,16.88,93600.0
2015-08-20 10:40:00,16.88,16.91,16.88,16.91,95130.0,16.88,16.91,16.88,16.91,95130.0
2015-08-20 10:50:00,16.91,16.92,16.89,16.91,145515.0,16.91,16.92,16.89,16.91,145515.0
2015-08-20 11:00:00,16.9,16.93,16.87,16.89,47070.0,16.9,16.93,16.87,16.89,47070.0
2015-08-20 11:10:00,16.9,16.91,16.88,16.88,37695.0,16.9,16.91,16.88,16.88,37695.0
2015-08-20 11:20:00,16.88,16.94,16.87,16.92,76980.0,16.88,16.94,16.87,16.92,76980.0
2015-08-20 11:30:00,16.92,16.94,16.9,16.92,84045.0,16.92,16.94,16.9,16.92,84045.0
2015-08-20 11:40:00,16.94,16.94,16.92,16.93,47205.0,16.94,16.94,16.92,16.93,47205.0
2015-08-20 11:50:00,16.94,16.96,16.92,16.95,96150.0,16.94,16.96,16.92,16.95,96150.0
2015-08-20 12:00:00,16.96,16.96,16.91,16.93,56490.0,16.96,16.96,16.91,16.93,56490.0
2015-08-20 12:10:00,16.95,16.95,16.88,16.93,63000.0,16.95,16.95,16.88,16.93,63000.0
2015-08-20 12:20:00,16.92,16.92,16.88,16.92,74460.0,16.92,16.92,16.88,16.92,74460.0
2015-08-20 12:30:00,16.92,16.95,16.92,16.93,173175.0,16.92,16.95,16.92,16.93,173175.0
2015-08-20 12:40:00,16.92,16.93,16.88,16.92,68910.0,16.92,16.93,16.88,16.92,68910.0
2015-08-20 12:50:00,16.92,16.92,16.87,16.87,174525.0,16.92,16.92,16.87,16.87,174525.0
2015-08-20 13:00:00,16.87,16.89,16.85,16.87,174000.0,16.87,16.89,16.85,16.87,174000.0
2015-08-20 13:10:00,16.86,16.9,16.86,16.9,86820.0,16.86,16.9,16.86,16.9,86820.0
2015-08-20 13:20:00,16.91,16.93,16.86,16.9,64890.0,16.91,16.93,16.86,16.9,64890.0
2015-08-20 13:30:00,16.9,16.9,16.84,16.84,105960.0,16.9,16.9,16.84,16.84,105960.0
2015-08-20 13:40:00,16.84,16.9,16.83,16.9,60960.0,16.84,16.9,16.83,16.9,60960.0
2015-08-20 13:50:00,16.88,16.88,16.85,16.87,67500.0,16.88,16.88,16.85,16.87,67500.0
2015-08-20 14:00:00,16.87,16.87,16.84,16.85,45000.0,16.87,16.87,16.84,16.85,45000.0
2015-08-20 14:10:00,16.85,16.87,16.85,16.86,55800.0,16.85,16.87,16.85,16.86,55800.0
2015-08-20 14:20:00,16.87,16.89,16.85,16.85,56130.0,16.87,16.89,16.85,16.85,56130.0
2015-08-20 14:30:00,16.86,16.87,16.85,16.87,117675.0,16.86,16.87,16.85,16.87,117675.0
2015-08-20 14:40:00,16.86,16.86,16.82,16.82,113370.0,16.86,16.86,16.82,16.82,113370.0
2015-08-20 14:50:00,16.83,16.85,16.83,16.85,174690.0,16.83,16.85,16.83,16.85,174690.0
2015-08-20 15:00:00,16.83,16.86,16.83,16.85,368400.0,16.83,16.86,16.83,16.85,368400.0
2015-08-20 15:10:00,16.85,16.87,16.83,16.84,141105.0,16.85,16.87,16.83,16.84,141105.0
2015-08-20 15:20:00,16.84,16.86,16.83,16.83,161235.0,16.84,16.86,16.83,16.83,161235.0
2015-08-20 15:30:00,16.83,16.86,16.83,16.84,189105.0,16.83,16.86,16.83,16.84,189105.0
2015-08-20 15:40:00,16.84,16.85,16.8,16.81,176400.0,16.84,16.85,16.8,16.81,176400.0
2015-08-20 15:50:00,16.8,16.81,16.75,16.75,709350.0,16.8,16.81,16.75,16.75,709350.0
2015-08-21 09:30:00,16.61,16.65,16.44,16.5,1033920.0,16.61,16.65,16.44,16.5,1033920.0
2015-08-21 09:40:00,16.49,16.57,16.48,16.51,198810.0,16.49,16.57,16.48,16.51,198810.0
2015-08-21 09:50:00,16.53,16.58,16.48,16.53,299460.0,16.53,16.58,16.48,16.53,299460.0
2015-08-21 10:00:00,16.52,16.63,16.52,16.59,148515.0,16.52,16.63,16.52,16.59,148515.0
2015-08-21 10:10:00,16.58,16.59,16.53,16.53,186585.0,16.58,16.59,16.53,16.53,186585.0
2015-08-21 10:20:00,16.54,16.56,16.49,16.49,265755.0,16.54,16.56,16.49,16.49,265755.0
2015-08-21 10:30:00,16.49,16.5,16.38,16.41,336210.0,16.49,16.5,16.38,16.41,336210.0
2015-08-21 10:40:00,16.42,16.42,16.3,16.3,365520.0,16.42,16.42,16.3,16.3,365520.0
2015-08-21 10:50:00,16.31,16.38,16.31,16.37,259995.0,16.31,16.38,16.31,16.37,259995.0
2015-08-21 11:00:00,16.37,16.38,16.28,16.29,302910.0,16.37,16.38,16.28,16.29,302910.0
2015-08-21 11:10:00,16.29,16.29,16.22,16.26,335160.0,16.29,16.29,16.22,16.26,335160.0
2015-08-21 11:20:00,16.26,16.28,16.18,16.28,448200.0,16.26,16.28,16.18,16.28,448200.0
2015-08-21 11:30:00,16.27,16.28,16.15,16.17,212145.0,16.27,16.28,16.15,16.17,212145.0
2015-08-21 11:40:00,16.16,16.22,16.16,16.17,231825.0,16.16,16.22,16.16,16.17,231825.0
2015-08-21 11:50:00,16.18,16.25,16.16,16.22,296085.0,16.18,16.25,16.16,16.22,296085.0
2015-08-21 12:00:00,16.24,16.28,16.2,16.27,184725.0,16.24,16.28,16.2,16.27,184725.0
2015-08-21 12:10:00,16.27,16.28,16.19,16.2,197625.0,16.27,16.28,16.19,16.2,197625.0
2015-08-21 12:20:00,16.2,16.2,16.14,16.18,326445.0,16.2,16.2,16.14,16.18,326445.0
2015-08-21 12:30:00,16.19,16.21,16.14,16.15,248940.0,16.19,16.21,16.14,16.15,248940.0
2015-08-21 12:40:00,16.15,16.16,16.1,16.14,206880.0,16.15,16.16,16.1,16.14,206880.0
2015-08-21 12:50:00,16.13,16.14,16.05,16.05,219870.0,16.13,16.14,16.05,16.05,219870.0
2015-08-21 13:00:00,16.05,16.07,16.02,16.06,296025.0,16.05,16.07,16.02,16.06,296025.0
2015-08-21 13:10:00,16.06,16.08,16.05,16.08,164700.0,16.06,16.08,16.05,16.08,164700.0
2015-08-21 13:20:00,16.07,16.11,16.06,16.11,282480.0,16.07,16.11,16.06,16.11,282480.0
2015-08-21 13:30:00,16.11,16.15,16.09,16.14,179820.0,16.11,16.15,16.09,16.14,179820.0
2015-08-21 13:40:00,16.14,16.18,16.12,16.12,130185.0,16.14,16.18,16.12,16.12,130185.0
2015-08-21 13:50:00,16.12,16.17,16.1,16.16,196485.0,16.12,16.17,16.1,16.16,196485.0
2015-08-21 14:00:00,16.16,16.19,16.16,16.19,160710.0,16.16,16.19,16.16,16.19,160710.0
2015-08-21 14:10:00,16.18,16.19,16.12,16.14,200220.0,16.18,16.19,16.12,16.14,200220.0
2015-08-21 14:20:00,16.14,16.15,16.1,16.11,158760.0,16.14,16.15,16.1,16.11,158760.0
2015-08-21 14:30:00,16.11,16.14,16.1,16.1,314715.0,16.11,16.14,16.1,16.1,314715.0
2015-08-21 14:40:00,16.1,16.11,16.03,16.03,139965.0,16.1,16.11,16.03,16.03,139965.0
2015-08-21 14:50:00,16.02,16.05,16.0,16.03,225900.0,16.02,16.05,16.0,16.03,225900.0
2015-08-21 15:00:00,16.04,16.06,15.97,15.98,313860.0,16.04,16.06,15.97,15.98,313860.0
2015-08-21 15:10:00,15.97,16.02,15.9,16.01,477840.0,15.97,16.02,15.9,16.01,477840.0
2015-08-21 15:20:00,16.01,16.03,15.97,16.01,356070.0,16.01,16.03,15.97,16.01,356070.0
2015-08-21 15:30:00,16.0,16.01,15.95,15.97,637935.0,16.0,16.01,15.95,15.97,637935.0
2015-08-21 15:40:00,15.99,16.03,15.98,16.02,483090.0,15.99,16.03,15.98,16.02,483090.0
2015-08-21 15:50:00,16.03,16.03,15.85,15.88,2112000.0,16.03,16.03,15.85,15.88,2112000.0
2015-08-24 09:30:00,15.6,15.61,15.07,15.27,1587195.0,15.6,15.61,15.07,15.27,1587195.0
2015-08-24 09:40:00,15.22,15.55,15.22,15.49,589110.0,15.22,15.55,15.22,15.49,589110.0
2015-08-24 09:50:00,15.49,15.55,15.38,15.49,939360.0,15.49,15.55,15.38,15.49,939360.0
2015-08-24 10:00:00,15.53,15.72,15.5,15.58,444210.0,15.53,15.72,15.5,15.58,444210.0
2015-08-24 10:10:00,15.6,15.67,15.49,15.55,395400.0,15.6,15.67,15.49,15.55,395400.0
2015-08-24 10:20:00,15.55,15.7,15.52,15.57,360390.0,15.55,15.7,15.52,15.57,360390.0
2015-08-24 10:30:00,15.57,15.67,15.41,15.61,736530.0,15.57,15.67,15.41,15.61,736530.0
2015-08-24 10:40:00,15.61,15.64,15.58,15.62,270435.0,15.61,15.64,15.58,15.62,270435.0
2015-08-24 10:50:00,15.62,15.76,15.62,15.73,429930.0,15.62,15.76,15.62,15.73,429930.0
2015-08-24 11:00:00,15.75,15.75,15.67,15.72,335310.0,15.75,15.75,15.67,15.72,335310.0
2015-08-24 11:10:00,15.7,15.72,15.67,15.69,239895.0,15.7,15.72,15.67,15.69,239895.0
2015-08-24 11:20:00,15.69,15.72,15.67,15.67,333585.0,15.69,15.72,15.67,15.67,333585.0
2015-08-24 11:30:00,15.67,15.77,15.61,15.75,134400.0,15.67,15.77,15.61,15.75,134400.0
2015-08-24 11:40:00,15.75,15.81,15.72,15.81,275010.0,15.75,15.81,15.72,15.81,275010.0
2015-08-24 11:50:00,15.82,15.98,15.82,15.9,683670.0,15.82,15.98,15.82,15.9,683670.0
2015-08-24 12:00:00,15.89,15.89,15.75,15.84,193080.0,15.89,15.89,15.75,15.84,193080.0
2015-08-24 12:10:00,15.86,15.94,15.84,15.89,411165.0,15.86,15.94,15.84,15.89,411165.0
2015-08-24 12:20:00,15.91,15.99,15.87,15.93,215250.0,15.91,15.99,15.87,15.93,215250.0
2015-08-24 12:30:00,15.91,15.98,15.89,15.93,151515.0,15.91,15.98,15.89,15.93,151515.0
2015-08-24 12:40:00,15.93,15.93,15.83,15.83,157920.0,15.93,15.93,15.83,15.83,157920.0
2015-08-24 12:50:00,15.83,15.92,15.81,15.87,225300.0,15.83,15.92,15.81,15.87,225300.0
2015-08-24 13:00:00,15.88,15.93,15.85,15.92,172260.0,15.88,15.93,15.85,15.92,172260.0
2015-08-24 13:10:00,15.9,15.94,15.88,15.9,152700.0,15.9,15.94,15.88,15.9,152700.0
2015-08-24 13:20:00,15.9,15.9,15.78,15.82,167145.0,15.9,15.9,15.78,15.82,167145.0
2015-08-24 13:30:00,15.81,15.82,15.73,15.74,137565.0,15.81,15.82,15.73,15.74,137565.0
2015-08-24 13:40:00,15.74,15.86,15.73,15.86,156195.0,15.74,15.86,15.73,15.86,156195.0
2015-08-24 13:50:00,15.85,15.85,15.74,15.74,112365.0,15.85,15.85,15.74,15.74,112365.0
2015-08-24 14:00:00,15.74,15.74,15.67,15.67,120540.0,15.74,15.74,15.67,15.67,120540.0
2015-08-24 14:10:00,15.69,15.73,15.64,15.73,235020.0,15.69,15.73,15.64,15.73,235020.0
2015-08-24 14:20:00,15.74,15.77,15.68,15.69,320820.0,15.74,15.77,15.68,15.69,320820.0
2015-08-24 14:30:00,15.68,15.75,15.68,15.72,185745.0,15.68,15.75,15.68,15.72,185745.0
2015-08-24 14:40:00,15.7,15.71,15.61,15.61,169575.0,15.7,15.71,15.61,15.61,169575.0
2015-08-24 14:50:00,15.63,15.64,15.47,15.48,329340.0,15.63,15.64,15.47,15.48,329340.0
2015-08-24 15:00:00,15.47,15.57,15.41,15.57,284910.0,15.47,15.57,15.41,15.57,284910.0
2015-08-24 15:10:00,15.57,15.57,15.42,15.44,415440.0,15.57,15.57,15.42,15.44,415440.0
2015-08-24 15:20:00,15.44,15.48,15.38,15.42,385140.0,15.44,15.48,15.38,15.42,385140.0
2015-08-24 15:30:00,15.42,15.66,15.36,15.65,411660.0,15.42,15.66,15.36,15.65,411660.0
2015-08-24 15:40:00,15.64,15.78,15.56,15.63,494430.0,15.64,15.78,15.56,15.63,494430.0
2015-08-24 15:50:00,15.6,15.66,15.46,15.46,1332780.0,15.6,15.66,15.46,15.46,1332780.0
2015-08-25 09:30:00,15.79,15.92,15.67,15.87,938610.0,15.79,15.92,15.67,15.87,938610.0
2015-08-25 09:40:00,15.9,15.94,15.79,15.9,482850.0,15.9,15.94,15.79,15.9,482850.0
2015-08-25 09:50:00,15.9,16.01,15.89,15.99,676350.0,15.9,16.01,15.89,15.99,676350.0
2015-08-25 10:00:00,15.99,16.01,15.91,15.98,229110.0,15.99,16.01,15.91,15.98,229110.0
2015-08-25 10:10:00,15.97,15.98,15.9,15.9,226605.0,15.97,15.98,15.9,15.9,226605.0
2015-08-25 10:20:00,15.9,15.91,15.87,15.89,267525.0,15.9,15.91,15.87,15.89,267525.0
2015-08-25 10:30:00,15.9,15.9,15.79,15.82,263880.0,15.9,15.9,15.79,15.82,263880.0
2015-08-25 10:40:00,15.82,15.83,15.8,15.81,246225.0,15.82,15.83,15.8,15.81,246225.0
2015-08-25 10:50:00,15.82,15.82,15.79,15.82,158295.0,15.82,15.82,15.79,15.82,158295.0
2015-08-25 11:00:00,15.82,15.86,15.81,15.85,316305.0,15.82,15.86,15.81,15.85,316305.0
2015-08-25 11:10:00,15.86,15.98,15.86,15.97,269940.0,15.86,15.98,15.86,15.97,269940.0
2015-08-25 11:20:00,15.98,16.04,15.96,15.98,515550.0,15.98,16.04,15.96,15.98,515550.0
2015-08-25 11:30:00,15.97,15.98,15.91,15.91,513510.0,15.97,15.98,15.91,15.91,513510.0
2015-08-25 11:40:00,15.91,16.0,15.91,16.0,394635.0,15.91,16.0,15.91,16.0,394635.0
2015-08-25 11:50:00,16.0,16.03,15.98,16.02,366645.0,16.0,16.03,15.98,16.02,366645.0
2015-08-25 12:00:00,16.02,16.02,15.97,15.99,395130.0,16.02,16.02,15.97,15.99,395130.0
2015-08-25 12:10:00,15.99,16.0,15.95,15.98,315330.0,15.99,16.0,15.95,15.98,315330.0
2015-08-25 12:20:00,15.98,16.03,15.97,16.03,452970.0,15.98,16.03,15.97,16.03,452970.0
2015-08-25 12:30:00,16.03,16.08,16.01,16.02,115890.0,16.03,16.08,16.01,16.02,115890.0
2015-08-25 12:40:00,16.02,16.1,16.02,16.04,120195.0,16.02,16.1,16.02,16.04,120195.0
2015-08-25 12:50:00,16.05,16.08,15.99,16.0,194940.0,16.05,16.08,15.99,16.0,194940.0
2015-08-25 13:00:00,16.0,16.05,15.99,16.04,394200.0,16.0,16.05,15.99,16.04,394200.0
2015-08-25 13:10:00,16.02,16.03,15.97,15.97,182985.0,16.02,16.03,15.97,15.97,182985.0
2015-08-25 13:20:00,15.97,16.02,15.85,15.86,267945.0,15.97,16.02,15.85,15.86,267945.0
2015-08-25 13:30:00,15.87,15.89,15.84,15.87,405015.0,15.87,15.89,15.84,15.87,405015.0
2015-08-25 13:40:00,15.86,15.88,15.82,15.86,329550.0,15.86,15.88,15.82,15.86,329550.0
2015-08-25 13:50:00,15.85,15.91,15.83,15.89,375090.0,15.85,15.91,15.83,15.89,375090.0
2015-08-25 14:00:00,15.9,15.91,15.83,15.84,340125.0,15.9,15.91,15.83,15.84,340125.0
2015-08-25 14:10:00,15.84,15.86,15.81,15.86,172080.0,15.84,15.86,15.81,15.86,172080.0
2015-08-25 14:20:00,15.85,15.9,15.82,15.86,311385.0,15.85,15.9,15.82,15.86,311385.0
2015-08-25 14:30:00,15.87,15.89,15.83,15.86,362220.0,15.87,15.89,15.83,15.86,362220.0
2015-08-25 14:40:00,15.86,15.88,15.84,15.86,209265.0,15.86,15.88,15.84,15.86,209265.0
2015-08-25 14:50:00,15.87,15.91,15.84,15.87,530100.0,15.87,15.91,15.84,15.87,530100.0
2015-08-25 15:00:00,15.87,15.88,15.81,15.82,305655.0,15.87,15.88,15.81,15.82,305655.0
2015-08-25 15:10:00,15.84,15.88,15.75,15.77,244005.0,15.84,15.88,15.75,15.77,244005.0
2015-08-25 15:20:00,15.77,15.78,15.68,15.71,410445.0,15.77,15.78,15.68,15.71,410445.0
2015-08-25 15:30:00,15.71,15.73,15.57,15.57,625860.0,15.71,15.73,15.57,15.57,625860.0
2015-08-25 15:40:00,15.57,15.64,15.43,15.47,746445.0,15.57,15.64,15.43,15.47,746445.0
2015-08-25 15:50:00,15.48,15.56,15.44,15.45,2112840.0,15.48,15.56,15.44,15.45,2112840.0
2015-08-26 09:30:00,15.8,15.88,15.62,15.77,451215.0,15.8,15.88,15.62,15.77,451215.0
2015-08-26 09:40:00,15.78,15.78,15.63,15.72,261450.0,15.78,15.78,15.63,15.72,261450.0
2015-08-26 09:50:00,15.72,15.72,15.63,15.65,136950.0,15.72,15.72,15.63,15.65,136950.0
2015-08-26 10:00:00,15.63,15.74,15.61,15.7,401340.0,15.63,15.74,15.61,15.7,401340.0
2015-08-26 10:10:00,15.67,15.71,15.52,15.52,807990.0,15.67,15.71,15.52,15.52,807990.0
2015-08-26 10:20:00,15.54,15.62,15.53,15.61,732975.0,15.54,15.62,15.53,15.61,732975.0
2015-08-26 10:30:00,15.61,15.69,15.6,15.67,489960.0,15.61,15.69,15.6,15.67,489960.0
2015-08-26 10:40:00,15.65,15.67,15.61,15.63,259140.0,15.65,15.67,15.61,15.63,259140.0
2015-08-26 10:50:00,15.63,15.66,15.59,15.59,194100.0,15.63,15.66,15.59,15.59,194100.0
2015-08-26 11:00:00,15.61,15.61,15.54,15.55,431745.0,15.61,15.61,15.54,15.55,431745.0
2015-08-26 11:10:00,15.55,15.6,15.53,15.58,320475.0,15.55,15.6,15.53,15.58,320475.0
2015-08-26 11:20:00,15.59,15.6,15.48,15.48,226905.0,15.59,15.6,15.48,15.48,226905.0
2015-08-26 11:30:00,15.49,15.52,15.4,15.42,270015.0,15.49,15.52,15.4,15.42,270015.0
2015-08-26 11:40:00,15.4,15.54,15.4,15.49,197265.0,15.4,15.54,15.4,15.49,197265.0
2015-08-26 11:50:00,15.52,15.54,15.5,15.51,198300.0,15.52,15.54,15.5,15.51,198300.0
2015-08-26 12:00:00,15.5,15.52,15.45,15.48,159510.0,15.5,15.52,15.45,15.48,159510.0
2015-08-26 12:10:00,15.48,15.49,15.45,15.48,133770.0,15.48,15.49,15.45,15.48,133770.0
2015-08-26 12:20:00,15.47,15.49,15.43,15.44,343800.0,15.47,15.49,15.43,15.44,343800.0
2015-08-26 12:30:00,15.45,15.47,15.43,15.44,137490.0,15.45,15.47,15.43,15.44,137490.0
2015-08-26 12:40:00,15.43,15.44,15.41,15.43,116715.0,15.43,15.44,15.41,15.43,116715.0
2015-08-26 12:50:00,15.43,15.53,15.41,15.53,166230.0,15.43,15.53,15.41,15.53,166230.0
2015-08-26 13:00:00,15.53,15.56,15.51,15.51,125940.0,15.53,15.56,15.51,15.51,125940.0
2015-08-26 13:10:00,15.53,15.55,15.49,15.52,152520.0,15.53,15.55,15.49,15.52,152520.0
2015-08-26 13:20:00,15.52,15.63,15.52,15.63,290700.0,15.52,15.63,15.52,15.63,290700.0
2015-08-26 13:30:00,15.63,15.71,15.61,15.7,437970.0,15.63,15.71,15.61,15.7,437970.0
2015-08-26 13:40:00,15.69,15.69,15.65,15.67,238785.0,15.69,15.69,15.65,15.67,238785.0
2015-08-26 13:50:00,15.66,15.71,15.66,15.71,351225.0,15.66,15.71,15.66,15.71,351225.0
2015-08-26 14:00:00,15.7,15.7,15.65,15.68,377775.0,15.7,15.7,15.65,15.68,377775.0
2015-08-26 14:10:00,15.68,15.69,15.6,15.61,264210.0,15.68,15.69,15.6,15.61,264210.0
2015-08-26 14:20:00,15.61,15.68,15.6,15.67,223290.0,15.61,15.68,15.6,15.67,223290.0
2015-08-26 14:30:00,15.66,15.73,15.65,15.72,252000.0,15.66,15.73,15.65,15.72,252000.0
2015-08-26 14:40:00,15.72,15.8,15.72,15.75,191760.0,15.72,15.8,15.72,15.75,191760.0
2015-08-26 14:50:00,15.77,15.79,15.74,15.76,182250.0,15.77,15.79,15.74,15.76,182250.0
2015-08-26 15:00:00,15.76,15.84,15.73,15.82,290850.0,15.76,15.84,15.73,15.82,290850.0
2015-08-26 15:10:00,15.84,15.9,15.84,15.88,366180.0,15.84,15.9,15.84,15.88,366180.0
2015-08-26 15:20:00,15.89,15.9,15.8,15.8,466140.0,15.89,15.9,15.8,15.8,466140.0
2015-08-26 15:30:00,15.8,15.86,15.8,15.84,339960.0,15.8,15.86,15.8,15.84,339960.0
2015-08-26 15:40:00,15.83,15.93,15.83,15.91,434670.0,15.83,15.93,15.83,15.91,434670.0
2015-08-26 15:50:00,15.9,15.95,15.9,15.94,823665.0,15.9,15.95,15.9,15.94,823665.0
2015-08-27 09:30:00,16.05,16.16,16.04,16.07,411735.0,16.05,16.16,16.04,16.07,411735.0
2015-08-27 09:40:00,16.07,16.12,16.04,16.08,315105.0,16.07,16.12,16.04,16.08,315105.0
2015-08-27 09:50:00,16.08,16.14,16.08,16.09,592800.0,16.08,16.14,16.08,16.09,592800.0
2015-08-27 10:00:00,16.11,16.23,16.1,16.22,399795.0,16.11,16.23,16.1,16.22,399795.0
2015-08-27 10:10:00,16.23,16.27,16.2,16.23,169380.0,16.23,16.27,16.2,16.23,169380.0
2015-08-27 10:20:00,16.22,16.22,16.17,16.19,157275.0,16.22,16.22,16.17,16.19,157275.0
2015-08-27 10:30:00,16.19,16.2,16.15,16.17,63000.0,16.19,16.2,16.15,16.17,63000.0
2015-08-27 10:40:00,16.17,16.21,16.14,16.2,199035.0,16.17,16.21,16.14,16.2,199035.0
2015-08-27 10:50:00,16.19,16.2,16.15,16.15,41790.0,16.19,16.2,16.15,16.15,41790.0
2015-08-27 11:00:00,16.17,16.18,16.15,16.17,120390.0,16.17,16.18,16.15,16.17,120390.0
2015-08-27 11:10:00,16.17,16.18,16.14,16.17,87585.0,16.17,16.18,16.14,16.17,87585.0
2015-08-27 11:20:00,16.16,16.17,16.15,16.15,127530.0,16.16,16.17,16.15,16.15,127530.0
2015-08-27 11:30:00,16.15,16.16,16.12,16.12,95445.0,16.15,16.16,16.12,16.12,95445.0
2015-08-27 11:40:00,16.13,16.17,16.12,16.16,60750.0,16.13,16.17,16.12,16.16,60750.0
2015-08-27 11:50:00,16.16,16.17,16.12,16.13,128100.0,16.16,16.17,16.12,16.13,128100.0
2015-08-27 12:00:00,16.14,16.2,16.13,16.18,157305.0,16.14,16.2,16.13,16.18,157305.0
2015-08-27 12:10:00,16.17,16.19,16.16,16.19,273945.0,16.17,16.19,16.16,16.19,273945.0
2015-08-27 12:20:00,16.19,16.2,16.18,16.2,53295.0,16.19,16.2,16.18,16.2,53295.0
2015-08-27 12:30:00,16.2,16.2,16.18,16.2,115665.0,16.2,16.2,16.18,16.2,115665.0
2015-08-27 12:40:00,16.19,16.2,16.17,16.19,126960.0,16.19,16.2,16.17,16.19,126960.0
2015-08-27 12:50:00,16.2,16.24,16.2,16.23,97890.0,16.2,16.24,16.2,16.23,97890.0
2015-08-27 13:00:00,16.23,16.28,16.22,16.28,336585.0,16.23,16.28,16.22,16.28,336585.0
2015-08-27 13:10:00,16.27,16.31,16.27,16.29,258750.0,16.27,16.31,16.27,16.29,258750.0
2015-08-27 13:20:00,16.29,16.32,16.29,16.3,115485.0,16.29,16.32,16.29,16.3,115485.0
2015-08-27 13:30:00,16.31,16.31,16.24,16.24,165855.0,16.31,16.31,16.24,16.24,165855.0
2015-08-27 13:40:00,16.24,16.27,16.24,16.25,126495.0,16.24,16.27,16.24,16.25,126495.0
2015-08-27 13:50:00,16.25,16.27,16.24,16.27,101685.0,16.25,16.27,16.24,16.27,101685.0
2015-08-27 14:00:00,16.27,16.28,16.25,16.25,103275.0,16.27,16.28,16.25,16.25,103275.0
2015-08-27 14:10:00,16.25,16.25,16.17,16.19,159495.0,16.25,16.25,16.17,16.19,159495.0
2015-08-27 14:20:00,16.19,16.21,16.08,16.11,259515.0,16.19,16.21,16.08,16.11,259515.0
2015-08-27 14:30:00,16.11,16.15,16.11,16.14,91890.0,16.11,16.15,16.11,16.14,91890.0
2015-08-27 14:40:00,16.12,16.12,16.01,16.01,232785.0,16.12,16.12,16.01,16.01,232785.0
2015-08-27 14:50:00,16.02,16.06,15.98,16.0,378270.0,16.02,16.06,15.98,16.0,378270.0
2015-08-27 15:00:00,16.0,16.02,15.92,15.99,298050.0,16.0,16.02,15.92,15.99,298050.0
2015-08-27 15:10:00,15.97,16.0,15.93,15.98,271515.0,15.97,16.0,15.93,15.98,271515.0
2015-08-27 15:20:00,15.98,16.05,15.94,16.04,281505.0,15.98,16.05,15.94,16.04,281505.0
2015-08-27 15:30:00,16.03,16.09,16.01,16.03,128415.0,16.03,16.09,16.01,16.03,128415.0
2015-08-27 15:40:00,16.04,16.13,16.03,16.1,166050.0,16.04,16.13,16.03,16.1,166050.0
2015-08-27 15:50:00,16.13,16.2,16.11,16.2,926235.0,16.13,16.2,16.11,16.2,926235.0
2015-08-28 09:30:00,16.1,16.27,16.1,16.19,292020.0,16.1,16.27,16.1,16.19,292020.0
2015-08-28 09:40:00,16.19,16.19,16.1,16.11,133260.0,16.19,16.19,16.1,16.11,133260.0
2015-08-28 09:50:00,16.11,16.18,16.1,16.17,118500.0,16.11,16.18,16.1,16.17,118500.0
2015-08-28 10:00:00,16.18,16.18,16.08,16.09,160620.0,16.18,16.18,16.08,16.09,160620.0
2015-08-28 10:10:00,16.09,16.11,16.06,16.06,48570.0,16.09,16.11,16.06,16.06,48570.0
2015-08-28 10:20:00,16.05,16.11,16.04,16.1,76500.0,16.05,16.11,16.04,16.1,76500.0
2015-08-28 10:30:00,16.11,16.12,16.09,16.09,62625.0,16.11,16.12,16.09,16.09,62625.0
2015-08-28 10:40:00,16.09,16.1,16.05,16.06,60000.0,16.09,16.1,16.05,16.06,60000.0
2015-08-28 10:50:00,16.08,16.09,16.06,16.09,80070.0,16.08,16.09,16.06,16.09,80070.0
2015-08-28 11:00:00,16.1,16.12,16.1,16.1,31905.0,16.1,16.12,16.1,16.1,31905.0
2015-08-28 11:10:00,16.12,16.14,16.11,16.12,111150.0,16.12,16.14,16.11,16.12,111150.0
2015-08-28 11:20:00,16.12,16.19,16.12,16.17,83475.0,16.12,16.19,16.12,16.17,83475.0
2015-08-28 11:30:00,16.18,16.2,16.15,16.16,74400.0,16.18,16.2,16.15,16.16,74400.0
2015-08-28 11:40:00,16.13,16.17,16.12,16.15,230760.0,16.13,16.17,16.12,16.15,230760.0
2015-08-28 11:50:00,16.15,16.17,16.11,16.11,72165.0,16.15,16.17,16.11,16.11,72165.0
2015-08-28 12:00:00,16.12,16.13,16.09,16.1,33150.0,16.12,16.13,16.09,16.1,33150.0
2015-08-28 12:10:00,16.09,16.17,16.09,16.15,51345.0,16.09,16.17,16.09,16.15,51345.0
2015-08-28 12:20:00,16.15,16.15,16.12,16.15,35160.0,16.15,16.15,16.12,16.15,35160.0
2015-08-28 12:30:00,16.17,16.17,16.13,16.13,50250.0,16.17,16.17,16.13,16.13,50250.0
2015-08-28 12:40:00,16.13,16.15,16.12,16.13,48000.0,16.13,16.15,16.12,16.13,48000.0
2015-08-28 12:50:00,16.15,16.17,16.11,16.11,30405.0,16.15,16.17,16.11,16.11,30405.0
2015-08-28 13:00:00,16.11,16.11,16.08,16.11,75465.0,16.11,16.11,16.08,16.11,75465.0
2015-08-28 13:10:00,16.11,16.15,16.11,16.15,45045.0,16.11,16.15,16.11,16.15,45045.0
2015-08-28 13:20:00,16.14,16.15,16.1,16.1,114855.0,16.14,16.15,16.1,16.1,114855.0
2015-08-28 13:30:00,16.1,16.11,16.07,16.09,76500.0,16.1,16.11,16.07,16.09,76500.0
2015-08-28 13:40:00,16.08,16.15,16.08,16.12,82470.0,16.08,16.15,16.08,16.12,82470.0
2015-08-28 13:50:00,16.12,16.14,16.11,16.11,175965.0,16.12,16.14,16.11,16.11,175965.0
2015-08-28 14:00:00,16.12,16.17,16.1,16.16,259380.0,16.12,16.17,16.1,16.16,259380.0
2015-08-28 14:10:00,16.16,16.18,16.14,16.17,80655.0,16.16,16.18,16.14,16.17,80655.0
2015-08-28 14:20:00,16.19,16.2,16.15,16.18,103980.0,16.19,16.2,16.15,16.18,103980.0
2015-08-28 14:30:00,16.18,16.18,16.13,16.17,114000.0,16.18,16.18,16.13,16.17,114000.0
2015-08-28 14:40:00,16.18,16.2,16.14,16.17,149205.0,16.18,16.2,16.14,16.17,149205.0
2015-08-28 14:50:00,16.18,16.18,16.15,16.18,99135.0,16.18,16.18,16.15,16.18,99135.0
2015-08-28 15:00:00,16.17,16.17,16.13,16.15,144735.0,16.17,16.17,16.13,16.15,144735.0
2015-08-28 15:10:00,16.15,16.15,16.09,16.13,168465.0,16.15,16.15,16.09,16.13,168465.0
2015-08-28 15:20:00,16.13,16.14,16.1,16.12,178905.0,16.13,16.14,16.1,16.12,178905.0
2015-08-28 15:30:00,16.12,16.12,16.06,16.06,213210.0,16.12,16.12,16.06,16.06,213210.0
2015-08-28 15:40:00,16.06,16.11,16.04,16.06,304665.0,16.06,16.11,16.04,16.06,304665.0
2015-08-28 15:50:00,16.06,16.11,16.03,16.07,1814265.0,16.06,16.11,16.03,16.07,1814265.0
2015-08-31 09:30:00,15.99,16.09,15.96,16.07,290820.0,15.99,16.09,15.96,16.07,290820.0
2015-08-31 09:40:00,16.06,16.13,16.04,16.04,147000.0,16.06,16.13,16.04,16.04,147000.0
2015-08-31 09:50:00,16.07,16.11,16.06,16.09,97350.0,16.07,16.11,16.06,16.09,97350.0
2015-08-31 10:00:00,16.08,16.08,16.02,16.05,200235.0,16.08,16.08,16.02,16.05,200235.0
2015-08-31 10:10:00,16.06,16.12,16.06,16.12,151050.0,16.06,16.12,16.06,16.12,151050.0
2015-08-31 10:20:00,16.11,16.16,16.1,16.16,54000.0,16.11,16.16,16.1,16.16,54000.0
2015-08-31 10:30:00,16.15,16.18,16.14,16.18,79020.0,16.15,16.18,16.14,16.18,79020.0
2015-08-31 10:40:00,16.17,16.19,16.15,16.16,168795.0,16.17,16.19,16.15,16.16,168795.0
2015-08-31 10:50:00,16.16,16.18,16.16,16.16,123240.0,16.16,16.18,16.16,16.16,123240.0
2015-08-31 11:00:00,16.16,16.18,16.09,16.09,187905.0,16.16,16.18,16.09,16.09,187905.0
2015-08-31 11:10:00,16.09,16.13,16.08,16.12,118845.0,16.09,16.13,16.08,16.12,118845.0
2015-08-31 11:20:00,16.11,16.15,16.08,16.15,297630.0,16.11,16.15,16.08,16.15,297630.0
2015-08-31 11:30:00,16.15,16.15,16.1,16.12,88515.0,16.15,16.15,16.1,16.12,88515.0
2015-08-31 11:40:00,16.13,16.17,16.12,16.12,63150.0,16.13,16.17,16.12,16.12,63150.0
2015-08-31 11:50:00,16.11,16.11,16.05,16.06,81015.0,16.11,16.11,16.05,16.06,81015.0
2015-08-31 12:00:00,16.07,16.08,16.05,16.05,42150.0,16.07,16.08,16.05,16.05,42150.0
2015-08-31 12:10:00,16.05,16.1,16.05,16.1,57975.0,16.05,16.1,16.05,16.1,57975.0
2015-08-31 12:20:00,16.1,16.13,16.09,16.12,54000.0,16.1,16.13,16.09,16.12,54000.0
2015-08-31 12:30:00,16.11,16.11,16.08,16.1,54000.0,16.11,16.11,16.08,16.1,54000.0
2015-08-31 12:40:00,16.1,16.1,16.09,16.1,78030.0,16.1,16.1,16.09,16.1,78030.0
2015-08-31 12:50:00,16.1,16.14,16.09,16.1,69000.0,16.1,16.14,16.09,16.1,69000.0
2015-08-31 13:00:00,16.1,16.11,16.09,16.11,93915.0,16.1,16.11,16.09,16.11,93915.0
2015-08-31 13:10:00,16.11,16.12,16.09,16.09,129030.0,16.11,16.12,16.09,16.09,129030.0
2015-08-31 13:20:00,16.09,16.09,16.04,16.06,105600.0,16.09,16.09,16.04,16.06,105600.0
2015-08-31 13:30:00,16.04,16.06,16.02,16.03,233400.0,16.04,16.06,16.02,16.03,233400.0
2015-08-31 13:40:00,16.03,16.04,16.02,16.04,55515.0,16.03,16.04,16.02,16.04,55515.0
2015-08-31 13:50:00,16.03,16.04,16.0,16.03,111735.0,16.03,16.04,16.0,16.03,111735.0
2015-08-31 14:00:00,16.04,16.07,16.03,16.03,85260.0,16.04,16.07,16.03,16.03,85260.0
2015-08-31 14:10:00,16.02,16.03,15.99,16.01,219000.0,16.02,16.03,15.99,16.01,219000.0
2015-08-31 14:20:00,16.02,16.05,16.02,16.04,75000.0,16.02,16.05,16.02,16.04,75000.0
2015-08-31 14:30:00,16.03,16.05,16.01,16.01,93270.0,16.03,16.05,16.01,16.01,93270.0
2015-08-31 14:40:00,16.02,16.03,16.0,16.02,128265.0,16.02,16.03,16.0,16.02,128265.0
2015-08-31 14:50:00,16.01,16.02,15.99,16.0,161610.0,16.01,16.02,15.99,16.0,161610.0
2015-08-31 15:00:00,16.01,16.06,16.01,16.05,126000.0,16.01,16.06,16.01,16.05,126000.0
2015-08-31 15:10:00,16.05,16.05,16.02,16.03,202080.0,16.05,16.05,16.02,16.03,202080.0
2015-08-31 15:20:00,16.02,16.05,16.0,16.02,114480.0,16.02,16.05,16.0,16.02,114480.0
2015-08-31 15:30:00,16.03,16.05,16.02,16.03,161295.0,16.03,16.05,16.02,16.03,161295.0
2015-08-31 15:40:00,16.04,16.08,16.04,16.06,253980.0,16.04,16.08,16.04,16.06,253980.0
2015-08-31 15:50:00,16.05,16.06,16.0,16.0,737055.0,16.05,16.06,16.0,16.0,737055.0
2015-09-01 09:30:00,15.71,15.93,15.67,15.9,712800.0,15.71,15.93,15.67,15.9,712800.0
2015-09-01 09:40:00,15.9,15.9,15.78,15.8,254340.0,15.9,15.9,15.78,15.8,254340.0
2015-09-01 09:50:00,15.77,15.83,15.76,15.78,190005.0,15.77,15.83,15.76,15.78,190005.0
2015-09-01 10:00:00,15.77,15.79,15.69,15.73,212835.0,15.77,15.79,15.69,15.73,212835.0
2015-09-01 10:10:00,15.75,15.77,15.72,15.74,294855.0,15.75,15.77,15.72,15.74,294855.0
2015-09-01 10:20:00,15.75,15.82,15.72,15.82,148365.0,15.75,15.82,15.72,15.82,148365.0
2015-09-01 10:30:00,15.81,15.86,15.78,15.8,241815.0,15.81,15.86,15.78,15.8,241815.0
2015-09-01 10:40:00,15.8,15.8,15.72,15.73,125130.0,15.8,15.8,15.72,15.73,125130.0
2015-09-01 10:50:00,15.72,15.74,15.68,15.72,212115.0,15.72,15.74,15.68,15.72,212115.0
2015-09-01 11:00:00,15.72,15.73,15.7,15.73,173490.0,15.72,15.73,15.7,15.73,173490.0
2015-09-01 11:10:00,15.73,15.74,15.7,15.72,129195.0,15.73,15.74,15.7,15.72,129195.0
2015-09-01 11:20:00,15.72,15.73,15.67,15.67,203085.0,15.72,15.73,15.67,15.67,203085.0
2015-09-01 11:30:00,15.68,15.71,15.67,15.69,167490.0,15.68,15.71,15.67,15.69,167490.0
2015-09-01 11:40:00,15.68,15.71,15.66,15.71,202185.0,15.68,15.71,15.66,15.71,202185.0
2015-09-01 11:50:00,15.71,15.71,15.68,15.7,181365.0,15.71,15.71,15.68,15.7,181365.0
2015-09-01 12:00:00,15.7,15.71,15.63,15.65,254385.0,15.7,15.71,15.63,15.65,254385.0
2015-09-01 12:10:00,15.64,15.65,15.62,15.64,221250.0,15.64,15.65,15.62,15.64,221250.0
2015-09-01 12:20:00,15.64,15.67,15.64,15.64,337080.0,15.64,15.67,15.64,15.64,337080.0
2015-09-01 12:30:00,15.63,15.63,15.58,15.58,252570.0,15.63,15.63,15.58,15.58,252570.0
2015-09-01 12:40:00,15.58,15.58,15.54,15.56,172200.0,15.58,15.58,15.54,15.56,172200.0
2015-09-01 12:50:00,15.57,15.58,15.54,15.56,175080.0,15.57,15.58,15.54,15.56,175080.0
2015-09-01 13:00:00,15.57,15.63,15.56,15.6,67260.0,15.57,15.63,15.56,15.6,67260.0
2015-09-01 13:10:00,15.59,15.61,15.55,15.56,148875.0,15.59,15.61,15.55,15.56,148875.0
2015-09-01 13:20:00,15.56,15.58,15.54,15.56,110580.0,15.56,15.58,15.54,15.56,110580.0
2015-09-01 13:30:00,15.56,15.58,15.54,15.55,68970.0,15.56,15.58,15.54,15.55,68970.0
2015-09-01 13:40:00,15.55,15.59,15.55,15.57,117045.0,15.55,15.59,15.55,15.57,117045.0
2015-09-01 13:50:00,15.57,15.58,15.56,15.57,77850.0,15.57,15.58,15.56,15.57,77850.0
2015-09-01 14:00:00,15.58,15.58,15.54,15.54,115500.0,15.58,15.58,15.54,15.54,115500.0
2015-09-01 14:10:00,15.54,15.54,15.5,15.5,117225.0,15.54,15.54,15.5,15.5,117225.0
2015-09-01 14:20:00,15.5,15.57,15.49,15.55,102165.0,15.5,15.57,15.49,15.55,102165.0
2015-09-01 14:30:00,15.55,15.62,15.55,15.62,324525.0,15.55,15.62,15.55,15.62,324525.0
2015-09-01 14:40:00,15.62,15.62,15.55,15.56,175815.0,15.62,15.62,15.55,15.56,175815.0
2015-09-01 14:50:00,15.56,15.59,15.52,15.52,144225.0,15.56,15.59,15.52,15.52,144225.0
2015-09-01 15:00:00,15.53,15.54,15.48,15.52,267465.0,15.53,15.54,15.48,15.52,267465.0
2015-09-01 15:10:00,15.52,15.56,15.51,15.52,265725.0,15.52,15.56,15.51,15.52,265725.0
2015-09-01 15:20:00,15.52,15.55,15.49,15.49,279375.0,15.52,15.55,15.49,15.49,279375.0
2015-09-01 15:30:00,15.5,15.51,15.44,15.46,441345.0,15.5,15.51,15.44,15.46,441345.0
2015-09-01 15:40:00,15.46,15.49,15.39,15.45,755490.0,15.46,15.49,15.39,15.45,755490.0
2015-09-01 15:50:00,15.44,15.5,15.42,15.44,2791080.0,15.44,15.5,15.42,15.44,2791080.0
2015-09-02 09:30:00,15.63,15.85,15.63,15.85,509460.0,15.63,15.85,15.63,15.85,509460.0
2015-09-02 09:40:00,15.86,15.92,15.73,15.77,281460.0,15.86,15.92,15.73,15.77,281460.0
2015-09-02 09:50:00,15.74,15.74,15.64,15.64,257445.0,15.74,15.74,15.64,15.64,257445.0
2015-09-02 10:00:00,15.64,15.75,15.64,15.75,281880.0,15.64,15.75,15.64,15.75,281880.0
2015-09-02 10:10:00,15.73,15.73,15.64,15.67,256395.0,15.73,15.73,15.64,15.67,256395.0
2015-09-02 10:20:00,15.67,15.69,15.64,15.64,123165.0,15.67,15.69,15.64,15.64,123165.0
2015-09-02 10:30:00,15.65,15.66,15.6,15.62,211695.0,15.65,15.66,15.6,15.62,211695.0
2015-09-02 10:40:00,15.64,15.68,15.64,15.64,60765.0,15.64,15.68,15.64,15.64,60765.0
2015-09-02 10:50:00,15.65,15.71,15.64,15.7,94995.0,15.65,15.71,15.64,15.7,94995.0
2015-09-02 11:00:00,15.71,15.74,15.68,15.71,165090.0,15.71,15.74,15.68,15.71,165090.0
2015-09-02 11:10:00,15.69,15.75,15.68,15.73,173925.0,15.69,15.75,15.68,15.73,173925.0
2015-09-02 11:20:00,15.72,15.74,15.66,15.66,100845.0,15.72,15.74,15.66,15.66,100845.0
2015-09-02 11:30:00,15.67,15.68,15.64,15.64,96450.0,15.67,15.68,15.64,15.64,96450.0
2015-09-02 11:40:00,15.66,15.7,15.64,15.66,129450.0,15.66,15.7,15.64,15.66,129450.0
2015-09-02 11:50:00,15.65,15.69,15.64,15.68,92985.0,15.65,15.69,15.64,15.68,92985.0
2015-09-02 12:00:00,15.67,15.68,15.63,15.64,45000.0,15.67,15.68,15.63,15.64,45000.0
2015-09-02 12:10:00,15.65,15.66,15.62,15.65,72270.0,15.65,15.66,15.62,15.65,72270.0
2015-09-02 12:20:00,15.66,15.69,15.66,15.66,60555.0,15.66,15.69,15.66,15.66,60555.0
2015-09-02 12:30:00,15.68,15.72,15.68,15.71,58500.0,15.68,15.72,15.68,15.71,58500.0
2015-09-02 12:40:00,15.71,15.74,15.7,15.71,93945.0,15.71,15.74,15.7,15.71,93945.0
2015-09-02 12:50:00,15.71,15.74,15.7,15.74,85500.0,15.71,15.74,15.7,15.74,85500.0
2015-09-02 13:00:00,15.74,15.74,15.73,15.74,53385.0,15.74,15.74,15.73,15.74,53385.0
2015-09-02 13:10:00,15.75,15.78,15.73,15.74,91815.0,15.75,15.78,15.73,15.74,91815.0
2015-09-02 13:20:00,15.75,15.77,15.7,15.74,316440.0,15.75,15.77,15.7,15.74,316440.0
2015-09-02 13:30:00,15.74,15.76,15.73,15.74,93705.0,15.74,15.76,15.73,15.74,93705.0
2015-09-02 13:40:00,15.74,15.75,15.73,15.73,64605.0,15.74,15.75,15.73,15.73,64605.0
2015-09-02 13:50:00,15.72,15.73,15.69,15.71,77070.0,15.72,15.73,15.69,15.71,77070.0
2015-09-02 14:00:00,15.72,15.8,15.7,15.74,384240.0,15.72,15.8,15.7,15.74,384240.0
2015-09-02 14:10:00,15.75,15.78,15.74,15.75,118545.0,15.75,15.78,15.74,15.75,118545.0
2015-09-02 14:20:00,15.75,15.79,15.75,15.77,373230.0,15.75,15.79,15.75,15.77,373230.0
2015-09-02 14:30:00,15.77,15.77,15.74,15.74,171240.0,15.77,15.77,15.74,15.74,171240.0
2015-09-02 14:40:00,15.73,15.75,15.73,15.75,375495.0,15.73,15.75,15.73,15.75,375495.0
2015-09-02 14:50:00,15.75,15.83,15.75,15.83,218250.0,15.75,15.83,15.75,15.83,218250.0
2015-09-02 15:00:00,15.82,15.84,15.82,15.82,209805.0,15.82,15.84,15.82,15.82,209805.0
2015-09-02 15:10:00,15.83,15.84,15.8,15.81,401295.0,15.83,15.84,15.8,15.81,401295.0
2015-09-02 15:20:00,15.82,15.86,15.81,15.85,373740.0,15.82,15.86,15.81,15.85,373740.0
2015-09-02 15:30:00,15.85,15.9,15.85,15.89,318630.0,15.85,15.9,15.85,15.89,318630.0
2015-09-02 15:40:00,15.87,15.92,15.87,15.88,355035.0,15.87,15.92,15.87,15.88,355035.0
2015-09-02 15:50:00,15.89,15.99,15.89,15.98,1365405.0,15.89,15.99,15.89,15.98,1365405.0
2015-09-03 09:30:00,16.08,16.15,16.02,16.02,545895.0,16.08,16.15,16.02,16.02,545895.0
2015-09-03 09:40:00,16.04,16.08,15.98,15.98,191310.0,16.04,16.08,15.98,15.98,191310.0
2015-09-03 09:50:00,16.01,16.03,16.0,16.03,133275.0,16.01,16.03,16.0,16.03,133275.0
2015-09-03 10:00:00,16.02,16.07,16.02,16.05,150120.0,16.02,16.07,16.02,16.05,150120.0
2015-09-03 10:10:00,16.05,16.08,16.05,16.07,66150.0,16.05,16.08,16.05,16.07,66150.0
2015-09-03 10:20:00,16.08,16.12,16.08,16.12,60000.0,16.08,16.12,16.08,16.12,60000.0
2015-09-03 10:30:00,16.11,16.11,16.08,16.1,73920.0,16.11,16.11,16.08,16.1,73920.0
2015-09-03 10:40:00,16.1,16.11,16.08,16.11,138780.0,16.1,16.11,16.08,16.11,138780.0
2015-09-03 10:50:00,16.11,16.13,16.1,16.13,92790.0,16.11,16.13,16.1,16.13,92790.0
2015-09-03 11:00:00,16.14,16.14,16.08,16.08,156090.0,16.14,16.14,16.08,16.08,156090.0
2015-09-03 11:10:00,16.07,16.08,16.01,16.03,170880.0,16.07,16.08,16.01,16.03,170880.0
2015-09-03 11:20:00,16.03,16.03,16.0,16.03,46500.0,16.03,16.03,16.0,16.03,46500.0
2015-09-03 11:30:00,16.01,16.03,16.0,16.02,102525.0,16.01,16.03,16.0,16.02,102525.0
2015-09-03 11:40:00,16.03,16.05,16.02,16.03,55950.0,16.03,16.05,16.02,16.03,55950.0
2015-09-03 11:50:00,16.03,16.07,16.02,16.07,77745.0,16.03,16.07,16.02,16.07,77745.0
2015-09-03 12:00:00,16.07,16.08,16.03,16.03,69150.0,16.07,16.08,16.03,16.03,69150.0
2015-09-03 12:10:00,16.03,16.03,16.01,16.01,63090.0,16.03,16.03,16.01,16.01,63090.0
2015-09-03 12:20:00,16.0,16.02,16.0,16.02,117210.0,16.0,16.02,16.0,16.02,117210.0
2015-09-03 12:30:00,16.02,16.02,15.99,16.0,78330.0,16.02,16.02,15.99,16.0,78330.0
2015-09-03 12:40:00,15.98,16.01,15.96,16.01,71565.0,15.98,16.01,15.96,16.01,71565.0
2015-09-03 12:50:00,16.02,16.02,16.0,16.02,56700.0,16.02,16.02,16.0,16.02,56700.0
2015-09-03 13:00:00,16.01,16.03,15.96,15.98,274050.0,16.01,16.03,15.96,15.98,274050.0
2015-09-03 13:10:00,15.98,15.99,15.96,15.99,164025.0,15.98,15.99,15.96,15.99,164025.0
2015-09-03 13:20:00,15.98,16.0,15.97,15.99,78720.0,15.98,16.0,15.97,15.99,78720.0
2015-09-03 13:30:00,15.98,15.99,15.96,15.97,74085.0,15.98,15.99,15.96,15.97,74085.0
2015-09-03 13:40:00,15.97,15.99,15.95,15.99,97110.0,15.97,15.99,15.95,15.99,97110.0
2015-09-03 13:50:00,15.98,15.98,15.95,15.95,37260.0,15.98,15.98,15.95,15.95,37260.0
2015-09-03 14:00:00,15.94,15.97,15.91,15.91,67695.0,15.94,15.97,15.91,15.91,67695.0
2015-09-03 14:10:00,15.93,15.93,15.9,15.93,71385.0,15.93,15.93,15.9,15.93,71385.0
2015-09-03 14:20:00,15.93,15.95,15.9,15.95,97890.0,15.93,15.95,15.9,15.95,97890.0
2015-09-03 14:30:00,15.94,15.95,15.92,15.94,160560.0,15.94,15.95,15.92,15.94,160560.0
2015-09-03 14:40:00,15.95,15.97,15.93,15.96,132330.0,15.95,15.97,15.93,15.96,132330.0
2015-09-03 14:50:00,15.95,15.96,15.9,15.92,119430.0,15.95,15.96,15.9,15.92,119430.0
2015-09-03 15:00:00,15.92,15.95,15.9,15.91,134235.0,15.92,15.95,15.9,15.91,134235.0
2015-09-03 15:10:00,15.9,15.93,15.9,15.9,65040.0,15.9,15.93,15.9,15.9,65040.0
2015-09-03 15:20:00,15.91,15.92,15.87,15.88,109365.0,15.91,15.92,15.87,15.88,109365.0
2015-09-03 15:30:00,15.87,15.88,15.8,15.84,299160.0,15.87,15.88,15.8,15.84,299160.0
2015-09-03 15:40:00,15.84,15.88,15.82,15.85,293070.0,15.84,15.88,15.82,15.85,293070.0
2015-09-03 15:50:00,15.86,15.89,15.85,15.86,731085.0,15.86,15.89,15.85,15.86,731085.0
2015-09-04 09:30:00,15.66,15.79,15.66,15.78,397770.0,15.66,15.79,15.66,15.78,397770.0
2015-09-04 09:40:00,15.74,15.79,15.74,15.75,116340.0,15.74,15.79,15.74,15.75,116340.0
2015-09-04 09:50:00,15.75,15.77,15.67,15.67,109605.0,15.75,15.77,15.67,15.67,109605.0
2015-09-04 10:00:00,15.68,15.71,15.67,15.71,115740.0,15.68,15.71,15.67,15.71,115740.0
2015-09-04 10:10:00,15.7,15.71,15.67,15.69,80475.0,15.7,15.71,15.67,15.69,80475.0
2015-09-04 10:20:00,15.69,15.75,15.66,15.75,200505.0,15.69,15.75,15.66,15.75,200505.0
2015-09-04 10:30:00,15.75,15.77,15.73,15.75,64500.0,15.75,15.77,15.73,15.75,64500.0
2015-09-04 10:40:00,15.74,15.74,15.67,15.67,101520.0,15.74,15.74,15.67,15.67,101520.0
2015-09-04 10:50:00,15.67,15.7,15.67,15.68,53925.0,15.67,15.7,15.67,15.68,53925.0
2015-09-04 11:00:00,15.68,15.7,15.67,15.67,65835.0,15.68,15.7,15.67,15.67,65835.0
2015-09-04 11:10:00,15.65,15.71,15.65,15.7,121500.0,15.65,15.71,15.65,15.7,121500.0
2015-09-04 11:20:00,15.69,15.7,15.68,15.68,54375.0,15.69,15.7,15.68,15.68,54375.0
2015-09-04 11:30:00,15.69,15.69,15.66,15.67,98925.0,15.69,15.69,15.66,15.67,98925.0
2015-09-04 11:40:00,15.67,15.69,15.67,15.68,86865.0,15.67,15.69,15.67,15.68,86865.0
2015-09-04 11:50:00,15.69,15.7,15.68,15.68,57240.0,15.69,15.7,15.68,15.68,57240.0
2015-09-04 12:00:00,15.68,15.69,15.67,15.68,61275.0,15.68,15.69,15.67,15.68,61275.0
2015-09-04 12:10:00,15.68,15.69,15.66,15.67,89130.0,15.68,15.69,15.66,15.67,89130.0
2015-09-04 12:20:00,15.67,15.68,15.66,15.67,142050.0,15.67,15.68,15.66,15.67,142050.0
2015-09-04 12:30:00,15.67,15.68,15.66,15.66,84060.0,15.67,15.68,15.66,15.66,84060.0
2015-09-04 12:40:00,15.66,15.68,15.64,15.68,70125.0,15.66,15.68,15.64,15.68,70125.0
2015-09-04 12:50:00,15.68,15.69,15.65,15.65,58800.0,15.68,15.69,15.65,15.65,58800.0
2015-09-04 13:00:00,15.66,15.66,15.64,15.65,53265.0,15.66,15.66,15.64,15.65,53265.0
2015-09-04 13:10:00,15.65,15.66,15.63,15.64,68340.0,15.65,15.66,15.63,15.64,68340.0
2015-09-04 13:20:00,15.64,15.64,15.61,15.61,126000.0,15.64,15.64,15.61,15.61,126000.0
2015-09-04 13:30:00,15.6,15.62,15.6,15.6,55980.0,15.6,15.62,15.6,15.6,55980.0
2015-09-04 13:40:00,15.62,15.62,15.59,15.6,104520.0,15.62,15.62,15.59,15.6,104520.0
2015-09-04 13:50:00,15.6,15.62,15.59,15.6,72840.0,15.6,15.62,15.59,15.6,72840.0
2015-09-04 14:00:00,15.61,15.61,15.57,15.58,60870.0,15.61,15.61,15.57,15.58,60870.0
2015-09-04 14:10:00,15.59,15.59,15.57,15.58,105780.0,15.59,15.59,15.57,15.58,105780.0
2015-09-04 14:20:00,15.58,15.59,15.55,15.57,55500.0,15.58,15.59,15.55,15.57,55500.0
2015-09-04 14:30:00,15.57,15.58,15.55,15.55,76410.0,15.57,15.58,15.55,15.55,76410.0
2015-09-04 14:40:00,15.56,15.62,15.56,15.6,88605.0,15.56,15.62,15.56,15.6,88605.0
2015-09-04 14:50:00,15.61,15.62,15.6,15.62,125250.0,15.61,15.62,15.6,15.62,125250.0
2015-09-04 15:00:00,15.63,15.65,15.62,15.63,80970.0,15.63,15.65,15.62,15.63,80970.0
2015-09-04 15:10:00,15.62,15.64,15.6,15.63,200985.0,15.62,15.64,15.6,15.63,200985.0
2015-09-04 15:20:00,15.62,15.64,15.61,15.64,205515.0,15.62,15.64,15.61,15.64,205515.0
2015-09-04 15:30:00,15.65,15.69,15.62,15.67,127935.0,15.65,15.69,15.62,15.67,127935.0
2015-09-04 15:40:00,15.67,15.74,15.67,15.73,197685.0,15.67,15.74,15.67,15.73,197685.0
2015-09-04 15:50:00,15.72,15.73,15.64,15.64,534525.0,15.72,15.73,15.64,15.64,534525.0
2015-09-08 09:30:00,15.93,16.02,15.84,15.84,699915.0,15.93,16.02,15.84,15.84,699915.0
2015-09-08 09:40:00,15.87,15.9,15.85,15.89,157500.0,15.87,15.9,15.85,15.89,157500.0
2015-09-08 09:50:00,15.89,15.92,15.81,15.84,452655.0,15.89,15.92,15.81,15.84,452655.0
2015-09-08 10:00:00,15.86,15.86,15.78,15.8,164820.0,15.86,15.86,15.78,15.8,164820.0
2015-09-08 10:10:00,15.82,15.82,15.74,15.75,101565.0,15.82,15.82,15.74,15.75,101565.0
2015-09-08 10:20:00,15.75,15.77,15.7,15.77,160305.0,15.75,15.77,15.7,15.77,160305.0
2015-09-08 10:30:00,15.78,15.78,15.73,15.73,88155.0,15.78,15.78,15.73,15.73,88155.0
2015-09-08 10:40:00,15.73,15.73,15.68,15.72,154230.0,15.73,15.73,15.68,15.72,154230.0
2015-09-08 10:50:00,15.72,15.73,15.7,15.73,84300.0,15.72,15.73,15.7,15.73,84300.0
2015-09-08 11:00:00,15.72,15.74,15.7,15.71,110415.0,15.72,15.74,15.7,15.71,110415.0
2015-09-08 11:10:00,15.71,15.75,15.71,15.72,80055.0,15.71,15.75,15.71,15.72,80055.0
2015-09-08 11:20:00,15.72,15.76,15.71,15.74,108510.0,15.72,15.76,15.71,15.74,108510.0
2015-09-08 11:30:00,15.73,15.76,15.73,15.74,102150.0,15.73,15.76,15.73,15.74,102150.0
2015-09-08 11:40:00,15.74,15.76,15.73,15.75,73650.0,15.74,15.76,15.73,15.75,73650.0
2015-09-08 11:50:00,15.74,15.76,15.74,15.75,67950.0,15.74,15.76,15.74,15.75,67950.0
2015-09-08 12:00:00,15.74,15.75,15.74,15.75,55500.0,15.74,15.75,15.74,15.75,55500.0
2015-09-08 12:10:00,15.76,15.8,15.75,15.8,88500.0,15.76,15.8,15.75,15.8,88500.0
2015-09-08 12:20:00,15.8,15.83,15.8,15.83,93630.0,15.8,15.83,15.8,15.83,93630.0
2015-09-08 12:30:00,15.83,15.83,15.81,15.81,74475.0,15.83,15.83,15.81,15.81,74475.0
2015-09-08 12:40:00,15.81,15.82,15.8,15.81,85770.0,15.81,15.82,15.8,15.81,85770.0
2015-09-08 12:50:00,15.81,15.81,15.79,15.79,75420.0,15.81,15.81,15.79,15.79,75420.0
2015-09-08 13:00:00,15.8,15.83,15.79,15.79,422310.0,15.8,15.83,15.79,15.79,422310.0
2015-09-08 13:10:00,15.78,15.8,15.78,15.78,82755.0,15.78,15.8,15.78,15.78,82755.0
2015-09-08 13:20:00,15.77,15.79,15.77,15.79,108915.0,15.77,15.79,15.77,15.79,108915.0
2015-09-08 13:30:00,15.8,15.81,15.78,15.81,96000.0,15.8,15.81,15.78,15.81,96000.0
2015-09-08 13:40:00,15.81,15.85,15.8,15.84,272325.0,15.81,15.85,15.8,15.84,272325.0
2015-09-08 13:50:00,15.84,15.85,15.83,15.84,102000.0,15.84,15.85,15.83,15.84,102000.0
2015-09-08 14:00:00,15.86,15.88,15.85,15.87,125115.0,15.86,15.88,15.85,15.87,125115.0
2015-09-08 14:10:00,15.87,15.89,15.85,15.86,130350.0,15.87,15.89,15.85,15.86,130350.0
2015-09-08 14:20:00,15.87,15.89,15.86,15.89,178890.0,15.87,15.89,15.86,15.89,178890.0
2015-09-08 14:30:00,15.87,15.92,15.87,15.91,185700.0,15.87,15.92,15.87,15.91,185700.0
2015-09-08 14:40:00,15.91,15.92,15.88,15.89,184500.0,15.91,15.92,15.88,15.89,184500.0
2015-09-08 14:50:00,15.9,15.91,15.88,15.89,112695.0,15.9,15.91,15.88,15.89,112695.0
2015-09-08 15:00:00,15.89,15.92,15.89,15.89,229050.0,15.89,15.92,15.89,15.89,229050.0
2015-09-08 15:10:00,15.88,15.9,15.85,15.86,334350.0,15.88,15.9,15.85,15.86,334350.0
2015-09-08 15:20:00,15.86,15.88,15.84,15.87,350565.0,15.86,15.88,15.84,15.87,350565.0
2015-09-08 15:30:00,15.87,15.9,15.86,15.89,405180.0,15.87,15.9,15.86,15.89,405180.0
2015-09-08 15:40:00,15.88,15.89,15.86,15.88,390825.0,15.88,15.89,15.86,15.88,390825.0
2015-09-08 15:50:00,15.88,15.91,15.88,15.9,1071150.0,15.88,15.91,15.88,15.9,1071150.0
2015-09-09 09:30:00,16.04,16.12,16.04,16.06,293595.0,16.04,16.12,16.04,16.06,293595.0
2015-09-09 09:40:00,16.04,16.06,15.98,15.99,358650.0,16.04,16.06,15.98,15.99,358650.0
2015-09-09 09:50:00,16.0,16.1,15.99,16.1,384375.0,16.0,16.1,15.99,16.1,384375.0
2015-09-09 10:00:00,16.11,16.12,16.04,16.06,132750.0,16.11,16.12,16.04,16.06,132750.0
2015-09-09 10:10:00,16.05,16.11,16.05,16.11,196215.0,16.05,16.11,16.05,16.11,196215.0
2015-09-09 10:20:00,16.09,16.19,16.09,16.17,242295.0,16.09,16.19,16.09,16.17,242295.0
2015-09-09 10:30:00,16.18,16.2,16.1,16.12,157350.0,16.18,16.2,16.1,16.12,157350.0
2015-09-09 10:40:00,16.1,16.14,16.08,16.13,175440.0,16.1,16.14,16.08,16.13,175440.0
2015-09-09 10:50:00,16.12,16.13,16.07,16.09,204765.0,16.12,16.13,16.07,16.09,204765.0
2015-09-09 11:00:00,16.09,16.15,16.09,16.15,264390.0,16.09,16.15,16.09,16.15,264390.0
2015-09-09 11:10:00,16.14,16.24,16.14,16.19,508650.0,16.14,16.24,16.14,16.19,508650.0
2015-09-09 11:20:00,16.19,16.21,16.16,16.19,266940.0,16.19,16.21,16.16,16.19,266940.0
2015-09-09 11:30:00,16.19,16.21,16.18,16.19,103530.0,16.19,16.21,16.18,16.19,103530.0
2015-09-09 11:40:00,16.18,16.19,16.14,16.14,132630.0,16.18,16.19,16.14,16.14,132630.0
2015-09-09 11:50:00,16.14,16.16,16.12,16.15,232155.0,16.14,16.16,16.12,16.15,232155.0
2015-09-09 12:00:00,16.16,16.19,16.15,16.18,223710.0,16.16,16.19,16.15,16.18,223710.0
2015-09-09 12:10:00,16.18,16.24,16.18,16.23,239955.0,16.18,16.24,16.18,16.23,239955.0
2015-09-09 12:20:00,16.24,16.26,16.24,16.26,195165.0,16.24,16.26,16.24,16.26,195165.0
2015-09-09 12:30:00,16.26,16.27,16.19,16.22,218955.0,16.26,16.27,16.19,16.22,218955.0
2015-09-09 12:40:00,16.21,16.24,16.2,16.21,194595.0,16.21,16.24,16.2,16.21,194595.0
2015-09-09 12:50:00,16.2,16.23,16.2,16.23,221025.0,16.2,16.23,16.2,16.23,221025.0
2015-09-09 13:00:00,16.23,16.24,16.22,16.23,75255.0,16.23,16.24,16.22,16.23,75255.0
2015-09-09 13:10:00,16.23,16.27,16.23,16.26,183390.0,16.23,16.27,16.23,16.26,183390.0
2015-09-09 13:20:00,16.26,16.26,16.2,16.22,198345.0,16.26,16.26,16.2,16.22,198345.0
2015-09-09 13:30:00,16.22,16.23,16.19,16.21,188385.0,16.22,16.23,16.19,16.21,188385.0
2015-09-09 13:40:00,16.22,16.22,16.2,16.2,149040.0,16.22,16.22,16.2,16.2,149040.0
2015-09-09 13:50:00,16.2,16.2,16.19,16.19,175260.0,16.2,16.2,16.19,16.19,175260.0
2015-09-09 14:00:00,16.19,16.21,16.18,16.21,120630.0,16.19,16.21,16.18,16.21,120630.0
2015-09-09 14:10:00,16.21,16.24,16.21,16.21,94965.0,16.21,16.24,16.21,16.21,94965.0
2015-09-09 14:20:00,16.2,16.2,16.17,16.18,184395.0,16.2,16.2,16.17,16.18,184395.0
2015-09-09 14:30:00,16.17,16.17,16.14,16.15,90330.0,16.17,16.17,16.14,16.15,90330.0
2015-09-09 14:40:00,16.14,16.14,16.07,16.08,124830.0,16.14,16.14,16.07,16.08,124830.0
2015-09-09 14:50:00,16.08,16.13,16.08,16.12,252885.0,16.08,16.13,16.08,16.12,252885.0
2015-09-09 15:00:00,16.11,16.14,16.09,16.11,251760.0,16.11,16.14,16.09,16.11,251760.0
2015-09-09 15:10:00,16.12,16.12,16.06,16.09,189210.0,16.12,16.12,16.06,16.09,189210.0
2015-09-09 15:20:00,16.08,16.1,16.02,16.04,260325.0,16.08,16.1,16.02,16.04,260325.0
2015-09-09 15:30:00,16.04,16.04,15.99,15.99,415950.0,16.04,16.04,15.99,15.99,415950.0
2015-09-09 15:40:00,15.99,15.99,15.94,15.95,342855.0,15.99,15.99,15.94,15.95,342855.0
2015-09-09 15:50:00,15.96,15.96,15.92,15.96,559875.0,15.96,15.96,15.92,15.96,559875.0
2015-09-10 09:30:00,15.93,16.04,15.93,16.02,333825.0,15.93,16.04,15.93,16.02,333825.0
2015-09-10 09:40:00,16.03,16.06,15.99,15.99,130650.0,16.03,16.06,15.99,15.99,130650.0
2015-09-10 09:50:00,15.99,16.04,15.99,15.99,140490.0,15.99,16.04,15.99,15.99,140490.0
2015-09-10 10:00:00,16.0,16.04,15.98,15.98,577425.0,16.0,16.04,15.98,15.98,577425.0
2015-09-10 10:10:00,15.98,15.99,15.94,15.97,178605.0,15.98,15.99,15.94,15.97,178605.0
2015-09-10 10:20:00,15.96,15.98,15.94,15.96,106890.0,15.96,15.98,15.94,15.96,106890.0
2015-09-10 10:30:00,15.96,16.02,15.96,16.02,81450.0,15.96,16.02,15.96,16.02,81450.0
2015-09-10 10:40:00,16.03,16.05,16.02,16.05,76500.0,16.03,16.05,16.02,16.05,76500.0
2015-09-10 10:50:00,16.06,16.08,16.05,16.07,73425.0,16.06,16.08,16.05,16.07,73425.0
2015-09-10 11:00:00,16.07,16.1,16.06,16.09,223635.0,16.07,16.1,16.06,16.09,223635.0
2015-09-10 11:10:00,16.08,16.08,16.01,16.03,66615.0,16.08,16.08,16.01,16.03,66615.0
2015-09-10 11:20:00,16.0,16.01,15.97,15.98,101595.0,16.0,16.01,15.97,15.98,101595.0
2015-09-10 11:30:00,15.99,16.01,15.98,16.0,74280.0,15.99,16.01,15.98,16.0,74280.0
2015-09-10 11:40:00,16.01,16.01,15.98,15.98,60000.0,16.01,16.01,15.98,15.98,60000.0
2015-09-10 11:50:00,15.97,16.03,15.97,16.03,101640.0,15.97,16.03,15.97,16.03,101640.0
2015-09-10 12:00:00,16.02,16.09,16.02,16.08,241950.0,16.02,16.09,16.02,16.08,241950.0
2015-09-10 12:10:00,16.09,16.09,16.05,16.06,97065.0,16.09,16.09,16.05,16.06,97065.0
2015-09-10 12:20:00,16.05,16.08,16.05,16.07,166950.0,16.05,16.08,16.05,16.07,166950.0
2015-09-10 12:30:00,16.07,16.09,16.05,16.09,70500.0,16.07,16.09,16.05,16.09,70500.0
2015-09-10 12:40:00,16.07,16.09,16.06,16.08,183840.0,16.07,16.09,16.06,16.08,183840.0
2015-09-10 12:50:00,16.08,16.08,16.06,16.07,159705.0,16.08,16.08,16.06,16.07,159705.0
2015-09-10 13:00:00,16.07,16.11,16.06,16.09,174915.0,16.07,16.11,16.06,16.09,174915.0
2015-09-10 13:10:00,16.08,16.1,16.08,16.08,79500.0,16.08,16.1,16.08,16.08,79500.0
2015-09-10 13:20:00,16.08,16.12,16.07,16.12,100935.0,16.08,16.12,16.07,16.12,100935.0
2015-09-10 13:30:00,16.11,16.16,16.11,16.16,92970.0,16.11,16.16,16.11,16.16,92970.0
2015-09-10 13:40:00,16.16,16.16,16.11,16.14,100530.0,16.16,16.16,16.11,16.14,100530.0
2015-09-10 13:50:00,16.14,16.16,16.13,16.16,172110.0,16.14,16.16,16.13,16.16,172110.0
2015-09-10 14:00:00,16.15,16.17,16.15,16.15,112500.0,16.15,16.17,16.15,16.15,112500.0
2015-09-10 14:10:00,16.14,16.15,16.13,16.13,190530.0,16.14,16.15,16.13,16.13,190530.0
2015-09-10 14:20:00,16.13,16.16,16.13,16.13,252000.0,16.13,16.16,16.13,16.13,252000.0
2015-09-10 14:30:00,16.13,16.16,16.13,16.15,248655.0,16.13,16.16,16.13,16.15,248655.0
2015-09-10 14:40:00,16.16,16.17,16.13,16.13,131670.0,16.16,16.17,16.13,16.13,131670.0
2015-09-10 14:50:00,16.13,16.14,16.1,16.1,322830.0,16.13,16.14,16.1,16.1,322830.0
2015-09-10 15:00:00,16.09,16.11,16.06,16.07,185610.0,16.09,16.11,16.06,16.07,185610.0
2015-09-10 15:10:00,16.07,16.1,16.06,16.07,206265.0,16.07,16.1,16.06,16.07,206265.0
2015-09-10 15:20:00,16.08,16.09,16.06,16.08,249885.0,16.08,16.09,16.06,16.08,249885.0
2015-09-10 15:30:00,16.07,16.08,16.05,16.06,257850.0,16.07,16.08,16.05,16.06,257850.0
2015-09-10 15:40:00,16.06,16.06,16.01,16.05,277215.0,16.06,16.06,16.01,16.05,277215.0
2015-09-10 15:50:00,16.06,16.1,16.05,16.08,566820.0,16.06,16.1,16.05,16.08,566820.0
2015-09-11 09:30:00,15.97,16.08,15.95,16.07,277560.0,15.97,16.08,15.95,16.07,277560.0
2015-09-11 09:40:00,16.07,16.11,16.04,16.05,371730.0,16.07,16.11,16.04,16.05,371730.0
2015-09-11 09:50:00,16.06,16.07,16.01,16.03,129420.0,16.06,16.07,16.01,16.03,129420.0
2015-09-11 10:00:00,16.01,16.03,16.0,16.03,132750.0,16.01,16.03,16.0,16.03,132750.0
2015-09-11 10:10:00,16.02,16.06,16.02,16.05,87510.0,16.02,16.06,16.02,16.05,87510.0
2015-09-11 10:20:00,16.06,16.12,16.06,16.1,132195.0,16.06,16.12,16.06,16.1,132195.0
2015-09-11 10:30:00,16.1,16.1,16.07,16.09,195900.0,16.1,16.1,16.07,16.09,195900.0
2015-09-11 10:40:00,16.09,16.1,16.08,16.09,159165.0,16.09,16.1,16.08,16.09,159165.0
2015-09-11 10:50:00,16.09,16.09,16.06,16.07,137505.0,16.09,16.09,16.06,16.07,137505.0
2015-09-11 11:00:00,16.07,16.13,16.06,16.12,140790.0,16.07,16.13,16.06,16.12,140790.0
2015-09-11 11:10:00,16.12,16.14,16.11,16.13,237795.0,16.12,16.14,16.11,16.13,237795.0
2015-09-11 11:20:00,16.14,16.15,16.12,16.15,96330.0,16.14,16.15,16.12,16.15,96330.0
2015-09-11 11:30:00,16.15,16.16,16.13,16.16,115980.0,16.15,16.16,16.13,16.16,115980.0
2015-09-11 11:40:00,16.16,16.16,16.14,16.16,105750.0,16.16,16.16,16.14,16.16,105750.0
2015-09-11 11:50:00,16.16,16.2,16.16,16.19,109500.0,16.16,16.2,16.16,16.19,109500.0
2015-09-11 12:00:00,16.18,16.23,16.17,16.23,645960.0,16.18,16.23,16.17,16.23,645960.0
2015-09-11 12:10:00,16.22,16.25,16.22,16.23,309000.0,16.22,16.25,16.22,16.23,309000.0
2015-09-11 12:20:00,16.23,16.26,16.22,16.26,185310.0,16.23,16.26,16.22,16.26,185310.0
2015-09-11 12:30:00,16.26,16.28,16.25,16.25,123330.0,16.26,16.28,16.25,16.25,123330.0
2015-09-11 12:40:00,16.25,16.27,16.23,16.27,153780.0,16.25,16.27,16.23,16.27,153780.0
2015-09-11 12:50:00,16.26,16.3,16.26,16.29,184620.0,16.26,16.3,16.26,16.29,184620.0
2015-09-11 13:00:00,16.29,16.3,16.25,16.25,107910.0,16.29,16.3,16.25,16.25,107910.0
2015-09-11 13:10:00,16.26,16.27,16.25,16.26,134235.0,16.26,16.27,16.25,16.26,134235.0
2015-09-11 13:20:00,16.26,16.26,16.24,16.24,170355.0,16.26,16.26,16.24,16.24,170355.0
2015-09-11 13:30:00,16.24,16.25,16.2,16.22,120810.0,16.24,16.25,16.2,16.22,120810.0
2015-09-11 13:40:00,16.23,16.27,16.23,16.26,307455.0,16.23,16.27,16.23,16.26,307455.0
2015-09-11 13:50:00,16.26,16.31,16.26,16.28,587640.0,16.26,16.31,16.26,16.28,587640.0
2015-09-11 14:00:00,16.28,16.29,16.25,16.29,300825.0,16.28,16.29,16.25,16.29,300825.0
2015-09-11 14:10:00,16.29,16.32,16.29,16.32,167115.0,16.29,16.32,16.29,16.32,167115.0
2015-09-11 14:20:00,16.32,16.34,16.31,16.33,307965.0,16.32,16.34,16.31,16.33,307965.0
2015-09-11 14:30:00,16.34,16.36,16.33,16.36,136800.0,16.34,16.36,16.33,16.36,136800.0
2015-09-11 14:40:00,16.36,16.38,16.35,16.37,194970.0,16.36,16.38,16.35,16.37,194970.0
2015-09-11 14:50:00,16.37,16.38,16.35,16.37,195510.0,16.37,16.38,16.35,16.37,195510.0
2015-09-11 15:00:00,16.36,16.39,16.36,16.38,181530.0,16.36,16.39,16.36,16.38,181530.0
2015-09-11 15:10:00,16.37,16.4,16.36,16.36,487170.0,16.37,16.4,16.36,16.36,487170.0
2015-09-11 15:20:00,16.36,16.37,16.34,16.35,197280.0,16.36,16.37,16.34,16.35,197280.0
2015-09-11 15:30:00,16.35,16.35,16.32,16.33,248055.0,16.35,16.35,16.32,16.33,248055.0
2015-09-11 15:40:00,16.34,16.35,16.33,16.33,347625.0,16.34,16.35,16.33,16.33,347625.0
2015-09-11 15:50:00,16.34,16.4,16.33,16.39,1248465.0,16.34,16.4,16.33,16.39,1248465.0
2015-09-14 09:30:00,16.44,16.46,16.34,16.37,327390.0,16.44,16.46,16.34,16.37,327390.0
2015-09-14 09:40:00,16.37,16.41,16.31,16.31,144705.0,16.37,16.41,16.31,16.31,144705.0
2015-09-14 09:50:00,16.31,16.34,16.29,16.32,131670.0,16.31,16.34,16.29,16.32,131670.0
2015-09-14 10:00:00,16.33,16.34,16.29,16.3,137640.0,16.33,16.34,16.29,16.3,137640.0
2015-09-14 10:10:00,16.32,16.32,16.27,16.28,252135.0,16.32,16.32,16.27,16.28,252135.0
2015-09-14 10:20:00,16.29,16.3,16.26,16.28,195345.0,16.29,16.3,16.26,16.28,195345.0
2015-09-14 10:30:00,16.28,16.3,16.26,16.26,145035.0,16.28,16.3,16.26,16.26,145035.0
2015-09-14 10:40:00,16.26,16.27,16.24,16.27,260640.0,16.26,16.27,16.24,16.27,260640.0
2015-09-14 10:50:00,16.26,16.28,16.24,16.25,108450.0,16.26,16.28,16.24,16.25,108450.0
2015-09-14 11:00:00,16.25,16.25,16.22,16.22,113250.0,16.25,16.25,16.22,16.22,113250.0
2015-09-14 11:10:00,16.21,16.22,16.18,16.19,82305.0,16.21,16.22,16.18,16.19,82305.0
2015-09-14 11:20:00,16.19,16.22,16.18,16.22,125145.0,16.19,16.22,16.18,16.22,125145.0
2015-09-14 11:30:00,16.22,16.22,16.19,16.22,75975.0,16.22,16.22,16.19,16.22,75975.0
2015-09-14 11:40:00,16.22,16.23,16.2,16.2,156420.0,16.22,16.23,16.2,16.2,156420.0
2015-09-14 11:50:00,16.2,16.26,16.2,16.24,330450.0,16.2,16.26,16.2,16.24,330450.0
2015-09-14 12:00:00,16.24,16.27,16.24,16.24,106860.0,16.24,16.27,16.24,16.24,106860.0
2015-09-14 12:10:00,16.24,16.28,16.24,16.25,137895.0,16.24,16.28,16.24,16.25,137895.0
2015-09-14 12:20:00,16.25,16.27,16.24,16.25,115020.0,16.25,16.27,16.24,16.25,115020.0
2015-09-14 12:30:00,16.25,16.28,16.24,16.26,102000.0,16.25,16.28,16.24,16.26,102000.0
2015-09-14 12:40:00,16.26,16.31,16.24,16.29,422295.0,16.26,16.31,16.24,16.29,422295.0
2015-09-14 12:50:00,16.3,16.31,16.28,16.29,268470.0,16.3,16.31,16.28,16.29,268470.0
2015-09-14 13:00:00,16.3,16.3,16.25,16.26,93750.0,16.3,16.3,16.25,16.26,93750.0
2015-09-14 13:10:00,16.25,16.3,16.25,16.3,169200.0,16.25,16.3,16.25,16.3,169200.0
2015-09-14 13:20:00,16.3,16.3,16.27,16.27,88200.0,16.3,16.3,16.27,16.27,88200.0
2015-09-14 13:30:00,16.27,16.28,16.27,16.28,88875.0,16.27,16.28,16.27,16.28,88875.0
2015-09-14 13:40:00,16.28,16.33,16.28,16.33,147855.0,16.28,16.33,16.28,16.33,147855.0
2015-09-14 13:50:00,16.33,16.33,16.29,16.33,150705.0,16.33,16.33,16.29,16.33,150705.0
2015-09-14 14:00:00,16.33,16.34,16.29,16.29,90060.0,16.33,16.34,16.29,16.29,90060.0
2015-09-14 14:10:00,16.29,16.3,16.29,16.29,104070.0,16.29,16.3,16.29,16.29,104070.0
2015-09-14 14:20:00,16.3,16.3,16.26,16.26,60360.0,16.3,16.3,16.26,16.26,60360.0
2015-09-14 14:30:00,16.26,16.29,16.26,16.28,128685.0,16.26,16.29,16.26,16.28,128685.0
2015-09-14 14:40:00,16.28,16.3,16.27,16.29,207330.0,16.28,16.3,16.27,16.29,207330.0
2015-09-14 14:50:00,16.28,16.3,16.27,16.29,316515.0,16.28,16.3,16.27,16.29,316515.0
2015-09-14 15:00:00,16.29,16.29,16.27,16.28,121305.0,16.29,16.29,16.27,16.28,121305.0
2015-09-14 15:10:00,16.28,16.31,16.28,16.29,127050.0,16.28,16.31,16.28,16.29,127050.0
2015-09-14 15:20:00,16.3,16.31,16.28,16.3,157140.0,16.3,16.31,16.28,16.3,157140.0
2015-09-14 15:30:00,16.3,16.3,16.27,16.28,255165.0,16.3,16.3,16.27,16.28,255165.0
2015-09-14 15:40:00,16.28,16.3,16.27,16.27,276405.0,16.28,16.3,16.27,16.27,276405.0
2015-09-14 15:50:00,16.27,16.3,16.26,16.28,476970.0,16.27,16.3,16.26,16.28,476970.0
2015-09-15 09:30:00,16.38,16.43,16.34,16.35,546060.0,16.38,16.43,16.34,16.35,546060.0
2015-09-15 09:40:00,16.34,16.34,16.3,16.3,189960.0,16.34,16.34,16.3,16.3,189960.0
2015-09-15 09:50:00,16.3,16.31,16.24,16.25,114000.0,16.3,16.31,16.24,16.25,114000.0
2015-09-15 10:00:00,16.25,16.3,16.24,16.28,97485.0,16.25,16.3,16.24,16.28,97485.0
2015-09-15 10:10:00,16.3,16.33,16.28,16.32,106305.0,16.3,16.33,16.28,16.32,106305.0
2015-09-15 10:20:00,16.31,16.39,16.31,16.36,144255.0,16.31,16.39,16.31,16.36,144255.0
2015-09-15 10:30:00,16.37,16.41,16.36,16.4,215250.0,16.37,16.41,16.36,16.4,215250.0
2015-09-15 10:40:00,16.4,16.48,16.4,16.43,163710.0,16.4,16.48,16.4,16.43,163710.0
2015-09-15 10:50:00,16.44,16.47,16.43,16.44,129000.0,16.44,16.47,16.43,16.44,129000.0
2015-09-15 11:00:00,16.45,16.48,16.44,16.47,153510.0,16.45,16.48,16.44,16.47,153510.0
2015-09-15 11:10:00,16.47,16.5,16.47,16.47,117690.0,16.47,16.5,16.47,16.47,117690.0
2015-09-15 11:20:00,16.48,16.51,16.46,16.5,142860.0,16.48,16.51,16.46,16.5,142860.0
2015-09-15 11:30:00,16.49,16.52,16.48,16.49,82500.0,16.49,16.52,16.48,16.49,82500.0
2015-09-15 11:40:00,16.48,16.5,16.47,16.49,92565.0,16.48,16.5,16.47,16.49,92565.0
2015-09-15 11:50:00,16.49,16.5,16.47,16.48,79335.0,16.49,16.5,16.47,16.48,79335.0
2015-09-15 12:00:00,16.48,16.5,16.47,16.5,92445.0,16.48,16.5,16.47,16.5,92445.0
2015-09-15 12:10:00,16.5,16.54,16.5,16.52,109620.0,16.5,16.54,16.5,16.52,109620.0
2015-09-15 12:20:00,16.52,16.53,16.49,16.52,173490.0,16.52,16.53,16.49,16.52,173490.0
2015-09-15 12:30:00,16.52,16.58,16.51,16.55,236310.0,16.52,16.58,16.51,16.55,236310.0
2015-09-15 12:40:00,16.56,16.57,16.53,16.53,70455.0,16.56,16.57,16.53,16.53,70455.0
2015-09-15 12:50:00,16.53,16.56,16.53,16.55,66390.0,16.53,16.56,16.53,16.55,66390.0
2015-09-15 13:00:00,16.54,16.55,16.53,16.55,121695.0,16.54,16.55,16.53,16.55,121695.0
2015-09-15 13:10:00,16.54,16.62,16.54,16.59,206745.0,16.54,16.62,16.54,16.59,206745.0
2015-09-15 13:20:00,16.6,16.63,16.59,16.61,137565.0,16.6,16.63,16.59,16.61,137565.0
2015-09-15 13:30:00,16.61,16.67,16.61,16.66,419535.0,16.61,16.67,16.61,16.66,419535.0
2015-09-15 13:40:00,16.67,16.71,16.66,16.68,203970.0,16.67,16.71,16.66,16.68,203970.0
2015-09-15 13:50:00,16.69,16.69,16.63,16.63,190620.0,16.69,16.69,16.63,16.63,190620.0
2015-09-15 14:00:00,16.64,16.66,16.63,16.66,136170.0,16.64,16.66,16.63,16.66,136170.0
2015-09-15 14:10:00,16.66,16.67,16.64,16.65,216060.0,16.66,16.67,16.64,16.65,216060.0
2015-09-15 14:20:00,16.65,16.65,16.63,16.64,513300.0,16.65,16.65,16.63,16.64,513300.0
2015-09-15 14:30:00,16.66,16.66,16.62,16.62,257580.0,16.66,16.66,16.62,16.62,257580.0
2015-09-15 14:40:00,16.62,16.66,16.62,16.66,140355.0,16.62,16.66,16.62,16.66,140355.0
2015-09-15 14:50:00,16.66,16.68,16.65,16.67,166935.0,16.66,16.68,16.65,16.67,166935.0
2015-09-15 15:00:00,16.67,16.67,16.65,16.65,185340.0,16.67,16.67,16.65,16.65,185340.0
2015-09-15 15:10:00,16.66,16.68,16.65,16.65,180090.0,16.66,16.68,16.65,16.65,180090.0
2015-09-15 15:20:00,16.65,16.67,16.64,16.66,121215.0,16.65,16.67,16.64,16.66,121215.0
2015-09-15 15:30:00,16.66,16.66,16.64,16.65,212100.0,16.66,16.66,16.64,16.65,212100.0
2015-09-15 15:40:00,16.65,16.66,16.64,16.65,343980.0,16.65,16.66,16.64,16.65,343980.0
2015-09-15 15:50:00,16.65,16.65,16.62,16.63,638595.0,16.65,16.65,16.62,16.63,638595.0
2015-09-16 09:30:00,16.65,16.72,16.6,16.65,463695.0,16.65,16.72,16.6,16.65,463695.0
2015-09-16 09:40:00,16.66,16.67,16.55,16.6,261120.0,16.66,16.67,16.55,16.6,261120.0
2015-09-16 09:50:00,16.59,16.67,16.58,16.67,243600.0,16.59,16.67,16.58,16.67,243600.0
2015-09-16 10:00:00,16.67,16.69,16.65,16.69,212280.0,16.67,16.69,16.65,16.69,212280.0
2015-09-16 10:10:00,16.67,16.68,16.64,16.65,304530.0,16.67,16.68,16.64,16.65,304530.0
2015-09-16 10:20:00,16.65,16.7,16.65,16.69,165975.0,16.65,16.7,16.65,16.69,165975.0
2015-09-16 10:30:00,16.69,16.71,16.66,16.68,195480.0,16.69,16.71,16.66,16.68,195480.0
2015-09-16 10:40:00,16.67,16.67,16.63,16.63,267195.0,16.67,16.67,16.63,16.63,267195.0
2015-09-16 10:50:00,16.63,16.66,16.63,16.65,172965.0,16.63,16.66,16.63,16.65,172965.0
2015-09-16 11:00:00,16.65,16.67,16.64,16.67,141795.0,16.65,16.67,16.64,16.67,141795.0
2015-09-16 11:10:00,16.67,16.69,16.66,16.66,81375.0,16.67,16.69,16.66,16.66,81375.0
2015-09-16 11:20:00,16.67,16.72,16.66,16.71,203475.0,16.67,16.72,16.66,16.71,203475.0
2015-09-16 11:30:00,16.72,16.72,16.67,16.67,47550.0,16.72,16.72,16.67,16.67,47550.0
2015-09-16 11:40:00,16.67,16.68,16.65,16.68,229230.0,16.67,16.68,16.65,16.68,229230.0
2015-09-16 11:50:00,16.67,16.7,16.67,16.68,101550.0,16.67,16.7,16.67,16.68,101550.0
2015-09-16 12:00:00,16.68,16.7,16.67,16.67,97470.0,16.68,16.7,16.67,16.67,97470.0
2015-09-16 12:10:00,16.67,16.68,16.67,16.67,65550.0,16.67,16.68,16.67,16.67,65550.0
2015-09-16 12:20:00,16.67,16.69,16.67,16.69,83910.0,16.67,16.69,16.67,16.69,83910.0
2015-09-16 12:30:00,16.69,16.73,16.68,16.72,74595.0,16.69,16.73,16.68,16.72,74595.0
2015-09-16 12:40:00,16.73,16.73,16.71,16.71,48705.0,16.73,16.73,16.71,16.71,48705.0
2015-09-16 12:50:00,16.71,16.73,16.7,16.73,81360.0,16.71,16.73,16.7,16.73,81360.0
2015-09-16 13:00:00,16.73,16.75,16.73,16.75,109950.0,16.73,16.75,16.73,16.75,109950.0
2015-09-16 13:10:00,16.76,16.76,16.73,16.75,158565.0,16.76,16.76,16.73,16.75,158565.0
2015-09-16 13:20:00,16.75,16.78,16.75,16.77,37545.0,16.75,16.78,16.75,16.77,37545.0
2015-09-16 13:30:00,16.76,16.78,16.76,16.77,99300.0,16.76,16.78,16.76,16.77,99300.0
2015-09-16 13:40:00,16.76,16.78,16.75,16.75,101655.0,16.76,16.78,16.75,16.75,101655.0
2015-09-16 13:50:00,16.75,16.76,16.74,16.76,95550.0,16.75,16.76,16.74,16.76,95550.0
2015-09-16 14:00:00,16.76,16.76,16.73,16.73,136935.0,16.76,16.76,16.73,16.73,136935.0
2015-09-16 14:10:00,16.75,16.75,16.72,16.73,136920.0,16.75,16.75,16.72,16.73,136920.0
2015-09-16 14:20:00,16.74,16.74,16.71,16.73,117480.0,16.74,16.74,16.71,16.73,117480.0
2015-09-16 14:30:00,16.73,16.74,16.72,16.73,320805.0,16.73,16.74,16.72,16.73,320805.0
2015-09-16 14:40:00,16.73,16.78,16.73,16.76,90420.0,16.73,16.78,16.73,16.76,90420.0
2015-09-16 14:50:00,16.76,16.78,16.74,16.78,156780.0,16.76,16.78,16.74,16.78,156780.0
2015-09-16 15:00:00,16.78,16.81,16.77,16.8,225510.0,16.78,16.81,16.77,16.8,225510.0
2015-09-16 15:10:00,16.8,16.84,16.8,16.83,221025.0,16.8,16.84,16.8,16.83,221025.0
2015-09-16 15:20:00,16.84,16.84,16.8,16.84,254025.0,16.84,16.84,16.8,16.84,254025.0
2015-09-16 15:30:00,16.83,16.85,16.83,16.84,354960.0,16.83,16.85,16.83,16.84,354960.0
2015-09-16 15:40:00,16.85,16.86,16.84,16.84,320625.0,16.85,16.86,16.84,16.84,320625.0
2015-09-16 15:50:00,16.84,16.85,16.83,16.83,644340.0,16.84,16.85,16.83,16.83,644340.0
2015-09-17 09:30:00,16.89,16.96,16.86,16.86,232965.0,16.89,16.96,16.86,16.86,232965.0
2015-09-17 09:40:00,16.86,16.9,16.8,16.81,114135.0,16.86,16.9,16.8,16.81,114135.0
2015-09-17 09:50:00,16.82,16.83,16.79,16.83,118710.0,16.82,16.83,16.79,16.83,118710.0
2015-09-17 10:00:00,16.83,16.9,16.82,16.82,108030.0,16.83,16.9,16.82,16.82,108030.0
2015-09-17 10:10:00,16.82,16.89,16.82,16.89,156585.0,16.82,16.89,16.82,16.89,156585.0
2015-09-17 10:20:00,16.89,16.89,16.79,16.83,809595.0,16.89,16.89,16.79,16.83,809595.0
2015-09-17 10:30:00,16.82,16.83,16.8,16.82,63825.0,16.82,16.83,16.8,16.82,63825.0
2015-09-17 10:40:00,16.82,16.84,16.82,16.83,56325.0,16.82,16.84,16.82,16.83,56325.0
2015-09-17 10:50:00,16.84,16.85,16.81,16.85,229845.0,16.84,16.85,16.81,16.85,229845.0
2015-09-17 11:00:00,16.86,16.86,16.83,16.85,83070.0,16.86,16.86,16.83,16.85,83070.0
2015-09-17 11:10:00,16.84,16.85,16.82,16.84,132630.0,16.84,16.85,16.82,16.84,132630.0
2015-09-17 11:20:00,16.85,16.86,16.83,16.84,86100.0,16.85,16.86,16.83,16.84,86100.0
2015-09-17 11:30:00,16.83,16.87,16.83,16.87,90675.0,16.83,16.87,16.83,16.87,90675.0
2015-09-17 11:40:00,16.87,16.91,16.86,16.91,136125.0,16.87,16.91,16.86,16.91,136125.0
2015-09-17 11:50:00,16.92,16.92,16.87,16.87,84975.0,16.92,16.92,16.87,16.87,84975.0
2015-09-17 12:00:00,16.87,16.87,16.85,16.86,89820.0,16.87,16.87,16.85,16.86,89820.0
2015-09-17 12:10:00,16.87,16.93,16.86,16.93,516930.0,16.87,16.93,16.86,16.93,516930.0
2015-09-17 12:20:00,16.92,16.97,16.92,16.96,187200.0,16.92,16.97,16.92,16.96,187200.0
2015-09-17 12:30:00,16.96,16.99,16.96,16.98,185760.0,16.96,16.99,16.96,16.98,185760.0
2015-09-17 12:40:00,16.98,16.99,16.96,16.97,103155.0,16.98,16.99,16.96,16.97,103155.0
2015-09-17 12:50:00,16.98,17.03,16.98,17.03,292995.0,16.98,17.03,16.98,17.03,292995.0
2015-09-17 13:00:00,17.03,17.03,17.01,17.02,103125.0,17.03,17.03,17.01,17.02,103125.0
2015-09-17 13:10:00,17.02,17.04,17.0,17.03,306705.0,17.02,17.04,17.0,17.03,306705.0
2015-09-17 13:20:00,17.04,17.04,16.97,16.98,183495.0,17.04,17.04,16.97,16.98,183495.0
2015-09-17 13:30:00,16.98,17.0,16.93,16.94,115125.0,16.98,17.0,16.93,16.94,115125.0
2015-09-17 13:40:00,16.95,16.95,16.89,16.9,199650.0,16.95,16.95,16.89,16.9,199650.0
2015-09-17 13:50:00,16.9,16.91,16.87,16.88,419775.0,16.9,16.91,16.87,16.88,419775.0
2015-09-17 14:00:00,16.88,16.94,16.74,16.85,550410.0,16.88,16.94,16.74,16.85,550410.0
2015-09-17 14:10:00,16.86,16.97,16.86,16.92,213105.0,16.86,16.97,16.86,16.92,213105.0
2015-09-17 14:20:00,16.93,16.93,16.85,16.85,253140.0,16.93,16.93,16.85,16.85,253140.0
2015-09-17 14:30:00,16.85,16.92,16.85,16.87,217890.0,16.85,16.92,16.85,16.87,217890.0
2015-09-17 14:40:00,16.87,17.01,16.87,16.99,206265.0,16.87,17.01,16.87,16.99,206265.0
2015-09-17 14:50:00,16.99,17.0,16.9,16.92,408210.0,16.99,17.0,16.9,16.92,408210.0
2015-09-17 15:00:00,16.94,16.96,16.85,16.86,303390.0,16.94,16.96,16.85,16.86,303390.0
2015-09-17 15:10:00,16.86,16.87,16.76,16.77,350835.0,16.86,16.87,16.76,16.77,350835.0
2015-09-17 15:20:00,16.78,16.79,16.67,16.75,337065.0,16.78,16.79,16.67,16.75,337065.0
2015-09-17 15:30:00,16.75,16.79,16.72,16.74,250455.0,16.75,16.79,16.72,16.74,250455.0
2015-09-17 15:40:00,16.74,16.78,16.72,16.74,343965.0,16.74,16.78,16.72,16.74,343965.0
2015-09-17 15:50:00,16.74,16.74,16.68,16.71,789195.0,16.74,16.74,16.68,16.71,789195.0
2015-09-18 09:30:00,16.53,16.67,16.47,16.64,2729160.0,16.53,16.67,16.47,16.64,2729160.0
2015-09-18 09:40:00,16.64,16.76,16.63,16.63,353190.0,16.64,16.76,16.63,16.63,353190.0
2015-09-18 09:50:00,16.61,16.63,16.59,16.59,175590.0,16.61,16.63,16.59,16.59,175590.0
2015-09-18 10:00:00,16.62,16.66,16.58,16.64,196500.0,16.62,16.66,16.58,16.64,196500.0
2015-09-18 10:10:00,16.64,16.64,16.57,16.61,202155.0,16.64,16.64,16.57,16.61,202155.0
2015-09-18 10:20:00,16.6,16.7,16.59,16.69,112560.0,16.6,16.7,16.59,16.69,112560.0
2015-09-18 10:30:00,16.68,16.69,16.61,16.62,153660.0,16.68,16.69,16.61,16.62,153660.0
2015-09-18 10:40:00,16.62,16.65,16.6,16.64,95535.0,16.62,16.65,16.6,16.64,95535.0
2015-09-18 10:50:00,16.64,16.67,16.63,16.65,140145.0,16.64,16.67,16.63,16.65,140145.0
2015-09-18 11:00:00,16.65,16.7,16.65,16.65,142965.0,16.65,16.7,16.65,16.65,142965.0
2015-09-18 11:10:00,16.65,16.66,16.64,16.65,170085.0,16.65,16.66,16.64,16.65,170085.0
2015-09-18 11:20:00,16.66,16.69,16.65,16.66,124335.0,16.66,16.69,16.65,16.66,124335.0
2015-09-18 11:30:00,16.65,16.67,16.62,16.66,166980.0,16.65,16.67,16.62,16.66,166980.0
2015-09-18 11:40:00,16.66,16.69,16.63,16.68,153015.0,16.66,16.69,16.63,16.68,153015.0
2015-09-18 11:50:00,16.67,16.68,16.64,16.67,96000.0,16.67,16.68,16.64,16.67,96000.0
2015-09-18 12:00:00,16.66,16.67,16.62,16.62,117360.0,16.66,16.67,16.62,16.62,117360.0
2015-09-18 12:10:00,16.6,16.61,16.57,16.59,433830.0,16.6,16.61,16.57,16.59,433830.0
2015-09-18 12:20:00,16.58,16.58,16.55,16.58,144015.0,16.58,16.58,16.55,16.58,144015.0
2015-09-18 12:30:00,16.58,16.62,16.58,16.61,85080.0,16.58,16.62,16.58,16.61,85080.0
2015-09-18 12:40:00,16.6,16.61,16.57,16.58,81000.0,16.6,16.61,16.57,16.58,81000.0
2015-09-18 12:50:00,16.59,16.64,16.59,16.63,83805.0,16.59,16.64,16.59,16.63,83805.0
2015-09-18 13:00:00,16.63,16.65,16.62,16.64,249720.0,16.63,16.65,16.62,16.64,249720.0
2015-09-18 13:10:00,16.64,16.65,16.62,16.62,346935.0,16.64,16.65,16.62,16.62,346935.0
2015-09-18 13:20:00,16.62,16.62,16.58,16.6,158145.0,16.62,16.62,16.58,16.6,158145.0
2015-09-18 13:30:00,16.61,16.61,16.57,16.57,354285.0,16.61,16.61,16.57,16.57,354285.0
2015-09-18 13:40:00,16.57,16.6,16.56,16.58,77505.0,16.57,16.6,16.56,16.58,77505.0
2015-09-18 13:50:00,16.58,16.58,16.54,16.54,138900.0,16.58,16.58,16.54,16.54,138900.0
2015-09-18 14:00:00,16.54,16.58,16.53,16.57,116550.0,16.54,16.58,16.53,16.57,116550.0
2015-09-18 14:10:00,16.57,16.59,16.55,16.58,97470.0,16.57,16.59,16.55,16.58,97470.0
2015-09-18 14:20:00,16.59,16.63,16.58,16.62,119760.0,16.59,16.63,16.58,16.62,119760.0
2015-09-18 14:30:00,16.62,16.62,16.6,16.62,93840.0,16.62,16.62,16.6,16.62,93840.0
2015-09-18 14:40:00,16.64,16.64,16.57,16.57,255960.0,16.64,16.64,16.57,16.57,255960.0
2015-09-18 14:50:00,16.57,16.61,16.55,16.59,566325.0,16.57,16.61,16.55,16.59,566325.0
2015-09-18 15:00:00,16.61,16.61,16.53,16.53,225855.0,16.61,16.61,16.53,16.53,225855.0
2015-09-18 15:10:00,16.53,16.54,16.51,16.51,425925.0,16.53,16.54,16.51,16.51,425925.0
2015-09-18 15:20:00,16.51,16.52,16.48,16.5,357405.0,16.51,16.52,16.48,16.5,357405.0
2015-09-18 15:30:00,16.49,16.51,16.47,16.47,484470.0,16.49,16.51,16.47,16.47,484470.0
2015-09-18 15:40:00,16.47,16.47,16.4,16.47,701490.0,16.47,16.47,16.4,16.47,701490.0
2015-09-18 15:50:00,16.47,16.47,16.4,16.42,2595000.0,16.47,16.47,16.4,16.42,2595000.0
2015-09-21 09:30:00,16.45,16.59,16.44,16.51,268875.0,16.45,16.59,16.44,16.51,268875.0
2015-09-21 09:40:00,16.52,16.59,16.49,16.56,185910.0,16.52,16.59,16.49,16.56,185910.0
2015-09-21 09:50:00,16.56,16.6,16.48,16.5,390585.0,16.56,16.6,16.48,16.5,390585.0
2015-09-21 10:00:00,16.47,16.54,16.47,16.5,215895.0,16.47,16.54,16.47,16.5,215895.0
2015-09-21 10:10:00,16.48,16.51,16.47,16.49,184785.0,16.48,16.51,16.47,16.49,184785.0
2015-09-21 10:20:00,16.51,16.54,16.5,16.52,138390.0,16.51,16.54,16.5,16.52,138390.0
2015-09-21 10:30:00,16.52,16.56,16.51,16.54,464685.0,16.52,16.56,16.51,16.54,464685.0
2015-09-21 10:40:00,16.54,16.55,16.5,16.5,182520.0,16.54,16.55,16.5,16.5,182520.0
2015-09-21 10:50:00,16.49,16.52,16.49,16.5,115755.0,16.49,16.52,16.49,16.5,115755.0
2015-09-21 11:00:00,16.5,16.55,16.5,16.53,201975.0,16.5,16.55,16.5,16.53,201975.0
2015-09-21 11:10:00,16.53,16.54,16.52,16.54,81975.0,16.53,16.54,16.52,16.54,81975.0
2015-09-21 11:20:00,16.54,16.56,16.52,16.52,119520.0,16.54,16.56,16.52,16.52,119520.0
2015-09-21 11:30:00,16.52,16.53,16.47,16.48,249975.0,16.52,16.53,16.47,16.48,249975.0
2015-09-21 11:40:00,16.49,16.49,16.44,16.44,150165.0,16.49,16.49,16.44,16.44,150165.0
2015-09-21 11:50:00,16.44,16.45,16.43,16.43,51000.0,16.44,16.45,16.43,16.43,51000.0
2015-09-21 12:00:00,16.43,16.43,16.37,16.38,120630.0,16.43,16.43,16.37,16.38,120630.0
2015-09-21 12:10:00,16.38,16.39,16.37,16.38,100845.0,16.38,16.39,16.37,16.38,100845.0
2015-09-21 12:20:00,16.38,16.4,16.38,16.39,72030.0,16.38,16.4,16.38,16.39,72030.0
2015-09-21 12:30:00,16.39,16.39,16.34,16.37,67845.0,16.39,16.39,16.34,16.37,67845.0
2015-09-21 12:40:00,16.37,16.38,16.35,16.37,111495.0,16.37,16.38,16.35,16.37,111495.0
2015-09-21 12:50:00,16.35,16.36,16.29,16.32,218055.0,16.35,16.36,16.29,16.32,218055.0
2015-09-21 13:00:00,16.3,16.35,16.3,16.35,222195.0,16.3,16.35,16.3,16.35,222195.0
2015-09-21 13:10:00,16.35,16.4,16.33,16.39,84000.0,16.35,16.4,16.33,16.39,84000.0
2015-09-21 13:20:00,16.4,16.42,16.39,16.42,174090.0,16.4,16.42,16.39,16.42,174090.0
2015-09-21 13:30:00,16.42,16.46,16.41,16.45,63030.0,16.42,16.46,16.41,16.45,63030.0
2015-09-21 13:40:00,16.45,16.46,16.44,16.45,77250.0,16.45,16.46,16.44,16.45,77250.0
2015-09-21 13:50:00,16.44,16.44,16.42,16.43,64230.0,16.44,16.44,16.42,16.43,64230.0
2015-09-21 14:00:00,16.43,16.44,16.41,16.42,147105.0,16.43,16.44,16.41,16.42,147105.0
2015-09-21 14:10:00,16.42,16.42,16.4,16.42,132645.0,16.42,16.42,16.4,16.42,132645.0
2015-09-21 14:20:00,16.42,16.42,16.4,16.4,155175.0,16.42,16.42,16.4,16.4,155175.0
2015-09-21 14:30:00,16.39,16.42,16.39,16.41,176265.0,16.39,16.42,16.39,16.41,176265.0
2015-09-21 14:40:00,16.41,16.42,16.39,16.42,142710.0,16.41,16.42,16.39,16.42,142710.0
2015-09-21 14:50:00,16.42,16.43,16.42,16.42,332370.0,16.42,16.43,16.42,16.42,332370.0
2015-09-21 15:00:00,16.42,16.44,16.41,16.44,233025.0,16.42,16.44,16.41,16.44,233025.0
2015-09-21 15:10:00,16.44,16.45,16.42,16.43,196470.0,16.44,16.45,16.42,16.43,196470.0
2015-09-21 15:20:00,16.43,16.44,16.42,16.44,115635.0,16.43,16.44,16.42,16.44,115635.0
2015-09-21 15:30:00,16.44,16.45,16.39,16.39,196650.0,16.44,16.45,16.39,16.39,196650.0
2015-09-21 15:40:00,16.39,16.43,16.39,16.43,177870.0,16.39,16.43,16.39,16.43,177870.0
2015-09-21 15:50:00,16.42,16.46,16.41,16.46,649815.0,16.42,16.46,16.41,16.46,649815.0
2015-09-22 09:30:00,16.29,16.4,16.24,16.34,360495.0,16.29,16.4,16.24,16.34,360495.0
2015-09-22 09:40:00,16.34,16.41,16.32,16.33,246630.0,16.34,16.41,16.32,16.33,246630.0
2015-09-22 09:50:00,16.32,16.33,16.28,16.31,187410.0,16.32,16.33,16.28,16.31,187410.0
2015-09-22 10:00:00,16.31,16.36,16.29,16.32,177810.0,16.31,16.36,16.29,16.32,177810.0
2015-09-22 10:10:00,16.33,16.34,16.29,16.29,80190.0,16.33,16.34,16.29,16.29,80190.0
2015-09-22 10:20:00,16.3,16.3,16.28,16.3,90180.0,16.3,16.3,16.28,16.3,90180.0
2015-09-22 10:30:00,16.28,16.29,16.25,16.26,401355.0,16.28,16.29,16.25,16.26,401355.0
2015-09-22 10:40:00,16.26,16.28,16.23,16.25,127080.0,16.26,16.28,16.23,16.25,127080.0
2015-09-22 10:50:00,16.26,16.27,16.24,16.25,57450.0,16.26,16.27,16.24,16.25,57450.0
2015-09-22 11:00:00,16.24,16.25,16.23,16.25,173100.0,16.24,16.25,16.23,16.25,173100.0
2015-09-22 11:10:00,16.24,16.26,16.23,16.25,75990.0,16.24,16.26,16.23,16.25,75990.0
2015-09-22 11:20:00,16.25,16.25,16.22,16.23,56685.0,16.25,16.25,16.22,16.23,56685.0
2015-09-22 11:30:00,16.23,16.28,16.23,16.26,64500.0,16.23,16.28,16.23,16.26,64500.0
2015-09-22 11:40:00,16.24,16.27,16.22,16.26,245970.0,16.24,16.27,16.22,16.26,245970.0
2015-09-22 11:50:00,16.26,16.29,16.25,16.27,55470.0,16.26,16.29,16.25,16.27,55470.0
2015-09-22 12:00:00,16.25,16.31,16.23,16.31,167430.0,16.25,16.31,16.23,16.31,167430.0
2015-09-22 12:10:00,16.3,16.32,16.29,16.32,72390.0,16.3,16.32,16.29,16.32,72390.0
2015-09-22 12:20:00,16.32,16.33,16.28,16.3,63405.0,16.32,16.33,16.28,16.3,63405.0
2015-09-22 12:30:00,16.31,16.33,16.29,16.33,116115.0,16.31,16.33,16.29,16.33,116115.0
2015-09-22 12:40:00,16.32,16.35,16.28,16.28,84315.0,16.32,16.35,16.28,16.28,84315.0
2015-09-22 12:50:00,16.28,16.28,16.23,16.26,63000.0,16.28,16.28,16.23,16.26,63000.0
2015-09-22 13:00:00,16.24,16.29,16.24,16.29,62580.0,16.24,16.29,16.24,16.29,62580.0
2015-09-22 13:10:00,16.3,16.3,16.27,16.29,91650.0,16.3,16.3,16.27,16.29,91650.0
2015-09-22 13:20:00,16.29,16.3,16.26,16.26,99180.0,16.29,16.3,16.26,16.26,99180.0
2015-09-22 13:30:00,16.27,16.3,16.27,16.29,81345.0,16.27,16.3,16.27,16.29,81345.0
2015-09-22 13:40:00,16.29,16.33,16.29,16.3,127455.0,16.29,16.33,16.29,16.3,127455.0
2015-09-22 13:50:00,16.3,16.32,16.29,16.31,85815.0,16.3,16.32,16.29,16.31,85815.0
2015-09-22 14:00:00,16.3,16.33,16.29,16.3,72315.0,16.3,16.33,16.29,16.3,72315.0
2015-09-22 14:10:00,16.29,16.33,16.28,16.31,61200.0,16.29,16.33,16.28,16.31,61200.0
2015-09-22 14:20:00,16.31,16.32,16.29,16.32,99795.0,16.31,16.32,16.29,16.32,99795.0
2015-09-22 14:30:00,16.32,16.34,16.31,16.32,93450.0,16.32,16.34,16.31,16.32,93450.0
2015-09-22 14:40:00,16.33,16.35,16.3,16.3,122880.0,16.33,16.35,16.3,16.3,122880.0
2015-09-22 14:50:00,16.31,16.33,16.3,16.32,131925.0,16.31,16.33,16.3,16.32,131925.0
2015-09-22 15:00:00,16.34,16.34,16.3,16.31,119385.0,16.34,16.34,16.3,16.31,119385.0
2015-09-22 15:10:00,16.3,16.32,16.28,16.31,161805.0,16.3,16.32,16.28,16.31,161805.0
2015-09-22 15:20:00,16.31,16.36,16.3,16.35,114900.0,16.31,16.36,16.3,16.35,114900.0
2015-09-22 15:30:00,16.36,16.39,16.35,16.38,219720.0,16.36,16.39,16.35,16.38,219720.0
2015-09-22 15:40:00,16.38,16.39,16.33,16.34,222255.0,16.38,16.39,16.33,16.34,222255.0
2015-09-22 15:50:00,16.33,16.35,16.3,16.33,678930.0,16.33,16.35,16.3,16.33,678930.0
2015-09-23 09:30:00,16.31,16.44,16.31,16.41,297330.0,16.31,16.44,16.31,16.41,297330.0
2015-09-23 09:40:00,16.41,16.41,16.33,16.33,172365.0,16.41,16.41,16.33,16.33,172365.0
2015-09-23 09:50:00,16.33,16.34,16.27,16.29,262095.0,16.33,16.34,16.27,16.29,262095.0
2015-09-23 10:00:00,16.33,16.34,16.3,16.31,246900.0,16.33,16.34,16.3,16.31,246900.0
2015-09-23 10:10:00,16.32,16.35,16.3,16.32,172575.0,16.32,16.35,16.3,16.32,172575.0
2015-09-23 10:20:00,16.32,16.36,16.3,16.35,250500.0,16.32,16.36,16.3,16.35,250500.0
2015-09-23 10:30:00,16.34,16.36,16.33,16.33,129195.0,16.34,16.36,16.33,16.33,129195.0
2015-09-23 10:40:00,16.33,16.37,16.33,16.36,56730.0,16.33,16.37,16.33,16.36,56730.0
2015-09-23 10:50:00,16.37,16.38,16.35,16.38,155415.0,16.37,16.38,16.35,16.38,155415.0
2015-09-23 11:00:00,16.39,16.4,16.37,16.38,119760.0,16.39,16.4,16.37,16.38,119760.0
2015-09-23 11:10:00,16.39,16.4,16.36,16.38,78330.0,16.39,16.4,16.36,16.38,78330.0
2015-09-23 11:20:00,16.38,16.39,16.36,16.37,113325.0,16.38,16.39,16.36,16.37,113325.0
2015-09-23 11:30:00,16.37,16.39,16.36,16.36,177030.0,16.37,16.39,16.36,16.36,177030.0
2015-09-23 11:40:00,16.37,16.39,16.34,16.39,125100.0,16.37,16.39,16.34,16.39,125100.0
2015-09-23 11:50:00,16.39,16.41,16.36,16.38,236190.0,16.39,16.41,16.36,16.38,236190.0
2015-09-23 12:00:00,16.38,16.38,16.35,16.37,218955.0,16.38,16.38,16.35,16.37,218955.0
2015-09-23 12:10:00,16.37,16.37,16.35,16.36,278130.0,16.37,16.37,16.35,16.36,278130.0
2015-09-23 12:20:00,16.36,16.37,16.34,16.34,379320.0,16.36,16.37,16.34,16.34,379320.0
2015-09-23 12:30:00,16.35,16.37,16.34,16.35,349635.0,16.35,16.37,16.34,16.35,349635.0
2015-09-23 12:40:00,16.34,16.36,16.33,16.35,115200.0,16.34,16.36,16.33,16.35,115200.0
2015-09-23 12:50:00,16.36,16.38,16.35,16.37,62235.0,16.36,16.38,16.35,16.37,62235.0
2015-09-23 13:00:00,16.38,16.41,16.38,16.41,169950.0,16.38,16.41,16.38,16.41,169950.0
2015-09-23 13:10:00,16.42,16.45,16.4,16.45,158025.0,16.42,16.45,16.4,16.45,158025.0
2015-09-23 13:20:00,16.45,16.46,16.43,16.43,118830.0,16.45,16.46,16.43,16.43,118830.0
2015-09-23 13:30:00,16.43,16.44,16.42,16.43,112500.0,16.43,16.44,16.42,16.43,112500.0
2015-09-23 13:40:00,16.42,16.51,16.42,16.5,98625.0,16.42,16.51,16.42,16.5,98625.0
2015-09-23 13:50:00,16.5,16.5,16.47,16.5,102150.0,16.5,16.5,16.47,16.5,102150.0
2015-09-23 14:00:00,16.5,16.57,16.5,16.55,207870.0,16.5,16.57,16.5,16.55,207870.0
2015-09-23 14:10:00,16.54,16.54,16.52,16.53,68250.0,16.54,16.54,16.52,16.53,68250.0
2015-09-23 14:20:00,16.52,16.53,16.51,16.51,72690.0,16.52,16.53,16.51,16.51,72690.0
2015-09-23 14:30:00,16.52,16.53,16.48,16.49,130065.0,16.52,16.53,16.48,16.49,130065.0
2015-09-23 14:40:00,16.49,16.53,16.47,16.53,75750.0,16.49,16.53,16.47,16.53,75750.0
2015-09-23 14:50:00,16.52,16.53,16.5,16.52,144330.0,16.52,16.53,16.5,16.52,144330.0
2015-09-23 15:00:00,16.52,16.53,16.5,16.53,206145.0,16.52,16.53,16.5,16.53,206145.0
2015-09-23 15:10:00,16.53,16.53,16.5,16.51,126030.0,16.53,16.53,16.5,16.51,126030.0
2015-09-23 15:20:00,16.52,16.53,16.5,16.52,219345.0,16.52,16.53,16.5,16.52,219345.0
2015-09-23 15:30:00,16.52,16.53,16.5,16.52,244530.0,16.52,16.53,16.5,16.52,244530.0
2015-09-23 15:40:00,16.52,16.55,16.52,16.54,362055.0,16.52,16.55,16.52,16.54,362055.0
2015-09-23 15:50:00,16.54,16.56,16.52,16.52,508680.0,16.54,16.56,16.52,16.52,508680.0
2015-09-24 09:30:00,16.41,16.52,16.39,16.42,157545.0,16.41,16.52,16.39,16.42,157545.0
2015-09-24 09:40:00,16.44,16.46,16.4,16.4,230070.0,16.44,16.46,16.4,16.4,230070.0
2015-09-24 09:50:00,16.41,16.47,16.39,16.45,363375.0,16.41,16.47,16.39,16.45,363375.0
2015-09-24 10:00:00,16.47,16.47,16.41,16.47,184215.0,16.47,16.47,16.41,16.47,184215.0
2015-09-24 10:10:00,16.47,16.47,16.45,16.45,68790.0,16.47,16.47,16.45,16.45,68790.0
2015-09-24 10:20:00,16.46,16.46,16.41,16.41,164400.0,16.46,16.46,16.41,16.41,164400.0
2015-09-24 10:30:00,16.42,16.44,16.4,16.4,96000.0,16.42,16.44,16.4,16.4,96000.0
2015-09-24 10:40:00,16.39,16.43,16.39,16.43,307365.0,16.39,16.43,16.39,16.43,307365.0
2015-09-24 10:50:00,16.43,16.43,16.41,16.43,58200.0,16.43,16.43,16.41,16.43,58200.0
2015-09-24 11:00:00,16.43,16.43,16.4,16.42,119265.0,16.43,16.43,16.4,16.42,119265.0
2015-09-24 11:10:00,16.43,16.44,16.41,16.43,122880.0,16.43,16.44,16.41,16.43,122880.0
2015-09-24 11:20:00,16.43,16.45,16.42,16.42,98025.0,16.43,16.45,16.42,16.42,98025.0
2015-09-24 11:30:00,16.43,16.46,16.42,16.44,77925.0,16.43,16.46,16.42,16.44,77925.0
2015-09-24 11:40:00,16.43,16.45,16.42,16.45,206595.0,16.43,16.45,16.42,16.45,206595.0
2015-09-24 11:50:00,16.45,16.49,16.44,16.49,54000.0,16.45,16.49,16.44,16.49,54000.0
2015-09-24 12:00:00,16.48,16.52,16.48,16.49,78165.0,16.48,16.52,16.48,16.49,78165.0
2015-09-24 12:10:00,16.49,16.5,16.48,16.49,52500.0,16.49,16.5,16.48,16.49,52500.0
2015-09-24 12:20:00,16.5,16.53,16.5,16.5,79545.0,16.5,16.53,16.5,16.5,79545.0
2015-09-24 12:30:00,16.51,16.55,16.51,16.54,53340.0,16.51,16.55,16.51,16.54,53340.0
2015-09-24 12:40:00,16.55,16.56,16.52,16.52,68535.0,16.55,16.56,16.52,16.52,68535.0
2015-09-24 12:50:00,16.53,16.54,16.48,16.48,127800.0,16.53,16.54,16.48,16.48,127800.0
2015-09-24 13:00:00,16.48,16.49,16.47,16.48,56085.0,16.48,16.49,16.47,16.48,56085.0
2015-09-24 13:10:00,16.48,16.51,16.48,16.48,82950.0,16.48,16.51,16.48,16.48,82950.0
2015-09-24 13:20:00,16.48,16.49,16.47,16.49,91500.0,16.48,16.49,16.47,16.49,91500.0
2015-09-24 13:30:00,16.47,16.49,16.47,16.47,115305.0,16.47,16.49,16.47,16.47,115305.0
2015-09-24 13:40:00,16.47,16.5,16.47,16.5,71955.0,16.47,16.5,16.47,16.5,71955.0
2015-09-24 13:50:00,16.5,16.52,16.49,16.52,130500.0,16.5,16.52,16.49,16.52,130500.0
2015-09-24 14:00:00,16.52,16.52,16.5,16.51,55635.0,16.52,16.52,16.5,16.51,55635.0
2015-09-24 14:10:00,16.51,16.52,16.49,16.51,48000.0,16.51,16.52,16.49,16.51,48000.0
2015-09-24 14:20:00,16.52,16.54,16.5,16.52,46500.0,16.52,16.54,16.5,16.52,46500.0
2015-09-24 14:30:00,16.52,16.52,16.49,16.52,63000.0,16.52,16.52,16.49,16.52,63000.0
2015-09-24 14:40:00,16.52,16.54,16.48,16.54,118110.0,16.52,16.54,16.48,16.54,118110.0
2015-09-24 14:50:00,16.56,16.62,16.55,16.57,210240.0,16.56,16.62,16.55,16.57,210240.0
2015-09-24 15:00:00,16.56,16.59,16.52,16.52,111750.0,16.56,16.59,16.52,16.52,111750.0
2015-09-24 15:10:00,16.52,16.57,16.5,16.55,133500.0,16.52,16.57,16.5,16.55,133500.0
2015-09-24 15:20:00,16.56,16.58,16.55,16.56,159840.0,16.56,16.58,16.55,16.56,159840.0
2015-09-24 15:30:00,16.56,16.57,16.53,16.54,143490.0,16.56,16.57,16.53,16.54,143490.0
2015-09-24 15:40:00,16.54,16.56,16.53,16.54,129420.0,16.54,16.56,16.53,16.54,129420.0
2015-09-24 15:50:00,16.54,16.57,16.52,16.53,469440.0,16.54,16.57,16.52,16.53,469440.0
2015-09-25 09:30:00,16.68,16.75,16.61,16.66,468300.0,16.68,16.75,16.61,16.66,468300.0
2015-09-25 09:40:00,16.63,16.72,16.63,16.72,195945.0,16.63,16.72,16.63,16.72,195945.0
2015-09-25 09:50:00,16.72,16.75,16.7,16.75,101490.0,16.72,16.75,16.7,16.75,101490.0
2015-09-25 10:00:00,16.74,16.76,16.73,16.74,101580.0,16.74,16.76,16.73,16.74,101580.0
2015-09-25 10:10:00,16.74,16.77,16.7,16.76,234000.0,16.74,16.77,16.7,16.76,234000.0
2015-09-25 10:20:00,16.77,16.78,16.74,16.78,79650.0,16.77,16.78,16.74,16.78,79650.0
2015-09-25 10:30:00,16.78,16.82,16.76,16.82,103935.0,16.78,16.82,16.76,16.82,103935.0
2015-09-25 10:40:00,16.82,16.87,16.8,16.86,136935.0,16.82,16.87,16.8,16.86,136935.0
2015-09-25 10:50:00,16.88,16.89,16.85,16.88,149535.0,16.88,16.89,16.85,16.88,149535.0
2015-09-25 11:00:00,16.9,16.9,16.86,16.87,631020.0,16.9,16.9,16.86,16.87,631020.0
2015-09-25 11:10:00,16.87,16.92,16.87,16.9,71055.0,16.87,16.92,16.87,16.9,71055.0
2015-09-25 11:20:00,16.9,16.94,16.89,16.93,194850.0,16.9,16.94,16.89,16.93,194850.0
2015-09-25 11:30:00,16.93,16.96,16.93,16.94,246210.0,16.93,16.96,16.93,16.94,246210.0
2015-09-25 11:40:00,16.93,16.98,16.93,16.96,155295.0,16.93,16.98,16.93,16.96,155295.0
2015-09-25 11:50:00,16.96,17.02,16.96,17.02,75360.0,16.96,17.02,16.96,17.02,75360.0
2015-09-25 12:00:00,17.0,17.01,16.95,16.95,124860.0,17.0,17.01,16.95,16.95,124860.0
2015-09-25 12:10:00,16.95,16.96,16.94,16.95,42345.0,16.95,16.96,16.94,16.95,42345.0
2015-09-25 12:20:00,16.94,16.95,16.91,16.93,98760.0,16.94,16.95,16.91,16.93,98760.0
2015-09-25 12:30:00,16.93,16.94,16.92,16.94,54000.0,16.93,16.94,16.92,16.94,54000.0
2015-09-25 12:40:00,16.93,16.97,16.93,16.96,69930.0,16.93,16.97,16.93,16.96,69930.0
2015-09-25 12:50:00,16.96,16.99,16.95,16.98,103650.0,16.96,16.99,16.95,16.98,103650.0
2015-09-25 13:00:00,16.99,17.03,16.98,17.01,251895.0,16.99,17.03,16.98,17.01,251895.0
2015-09-25 13:10:00,17.02,17.02,16.99,16.99,111960.0,17.02,17.02,16.99,16.99,111960.0
2015-09-25 13:20:00,17.0,17.0,16.98,16.99,36705.0,17.0,17.0,16.98,16.99,36705.0
2015-09-25 13:30:00,17.0,17.0,16.96,16.99,114195.0,17.0,17.0,16.96,16.99,114195.0
2015-09-25 13:40:00,16.98,16.99,16.96,16.99,94845.0,16.98,16.99,16.96,16.99,94845.0
2015-09-25 13:50:00,17.0,17.0,16.95,16.95,108000.0,17.0,17.0,16.95,16.95,108000.0
2015-09-25 14:00:00,16.95,16.98,16.95,16.96,75855.0,16.95,16.98,16.95,16.96,75855.0
2015-09-25 14:10:00,16.96,16.96,16.88,16.89,107190.0,16.96,16.96,16.88,16.89,107190.0
2015-09-25 14:20:00,16.88,16.88,16.83,16.83,102525.0,16.88,16.88,16.83,16.83,102525.0
2015-09-25 14:30:00,16.84,16.88,16.82,16.87,91065.0,16.84,16.88,16.82,16.87,91065.0
2015-09-25 14:40:00,16.86,16.86,16.79,16.79,134490.0,16.86,16.86,16.79,16.79,134490.0
2015-09-25 14:50:00,16.79,16.8,16.76,16.79,169035.0,16.79,16.8,16.76,16.79,169035.0
2015-09-25 15:00:00,16.79,16.8,16.7,16.71,190770.0,16.79,16.8,16.7,16.71,190770.0
2015-09-25 15:10:00,16.71,16.74,16.68,16.73,213150.0,16.71,16.74,16.68,16.73,213150.0
2015-09-25 15:20:00,16.72,16.78,16.72,16.77,145500.0,16.72,16.78,16.72,16.77,145500.0
2015-09-25 15:30:00,16.76,16.81,16.76,16.78,157215.0,16.76,16.81,16.76,16.78,157215.0
2015-09-25 15:40:00,16.78,16.83,16.77,16.82,263010.0,16.78,16.83,16.77,16.82,263010.0
2015-09-25 15:50:00,16.82,16.83,16.78,16.82,790650.0,16.82,16.83,16.78,16.82,790650.0
2015-09-28 09:30:00,16.83,16.87,16.7,16.77,599385.0,16.83,16.87,16.7,16.77,599385.0
2015-09-28 09:40:00,16.78,16.88,16.78,16.83,341400.0,16.78,16.88,16.78,16.83,341400.0
2015-09-28 09:50:00,16.83,16.84,16.76,16.77,162105.0,16.83,16.84,16.76,16.77,162105.0
2015-09-28 10:00:00,16.75,16.79,16.7,16.7,136710.0,16.75,16.79,16.7,16.7,136710.0
2015-09-28 10:10:00,16.69,16.69,16.62,16.67,263160.0,16.69,16.69,16.62,16.67,263160.0
2015-09-28 10:20:00,16.67,16.75,16.66,16.69,157440.0,16.67,16.75,16.66,16.69,157440.0
2015-09-28 10:30:00,16.69,16.7,16.64,16.64,133170.0,16.69,16.7,16.64,16.64,133170.0
2015-09-28 10:40:00,16.65,16.68,16.62,16.63,95865.0,16.65,16.68,16.62,16.63,95865.0
2015-09-28 10:50:00,16.65,16.66,16.6,16.66,62850.0,16.65,16.66,16.6,16.66,62850.0
2015-09-28 11:00:00,16.67,16.71,16.67,16.68,82425.0,16.67,16.71,16.67,16.68,82425.0
2015-09-28 11:10:00,16.68,16.68,16.64,16.64,182640.0,16.68,16.68,16.64,16.64,182640.0
2015-09-28 11:20:00,16.64,16.65,16.56,16.56,61455.0,16.64,16.65,16.56,16.56,61455.0
2015-09-28 11:30:00,16.58,16.6,16.55,16.56,127680.0,16.58,16.6,16.55,16.56,127680.0
2015-09-28 11:40:00,16.57,16.59,16.56,16.56,76515.0,16.57,16.59,16.56,16.56,76515.0
2015-09-28 11:50:00,16.56,16.59,16.54,16.54,119625.0,16.56,16.59,16.54,16.54,119625.0
2015-09-28 12:00:00,16.54,16.55,16.49,16.51,100620.0,16.54,16.55,16.49,16.51,100620.0
2015-09-28 12:10:00,16.5,16.54,16.49,16.53,142215.0,16.5,16.54,16.49,16.53,142215.0
2015-09-28 12:20:00,16.52,16.57,16.51,16.56,61500.0,16.52,16.57,16.51,16.56,61500.0
2015-09-28 12:30:00,16.56,16.56,16.5,16.52,74370.0,16.56,16.56,16.5,16.52,74370.0
2015-09-28 12:40:00,16.52,16.53,16.47,16.49,109545.0,16.52,16.53,16.47,16.49,109545.0
2015-09-28 12:50:00,16.48,16.5,16.47,16.47,81540.0,16.48,16.5,16.47,16.47,81540.0
2015-09-28 13:00:00,16.48,16.55,16.47,16.53,65355.0,16.48,16.55,16.47,16.53,65355.0
2015-09-28 13:10:00,16.52,16.53,16.49,16.5,45300.0,16.52,16.53,16.49,16.5,45300.0
2015-09-28 13:20:00,16.49,16.49,16.44,16.47,96975.0,16.49,16.49,16.44,16.47,96975.0
2015-09-28 13:30:00,16.46,16.5,16.45,16.49,102660.0,16.46,16.5,16.45,16.49,102660.0
2015-09-28 13:40:00,16.48,16.49,16.43,16.43,73500.0,16.48,16.49,16.43,16.43,73500.0
2015-09-28 13:50:00,16.43,16.45,16.41,16.42,259560.0,16.43,16.45,16.41,16.42,259560.0
2015-09-28 14:00:00,16.42,16.43,16.36,16.42,155745.0,16.42,16.43,16.36,16.42,155745.0
2015-09-28 14:10:00,16.4,16.4,16.34,16.37,188370.0,16.4,16.4,16.34,16.37,188370.0
2015-09-28 14:20:00,16.37,16.43,16.37,16.43,71130.0,16.37,16.43,16.37,16.43,71130.0
2015-09-28 14:30:00,16.42,16.43,16.41,16.42,58575.0,16.42,16.43,16.41,16.42,58575.0
2015-09-28 14:40:00,16.42,16.44,16.4,16.42,117990.0,16.42,16.44,16.4,16.42,117990.0
2015-09-28 14:50:00,16.42,16.43,16.38,16.4,323010.0,16.42,16.43,16.38,16.4,323010.0
2015-09-28 15:00:00,16.4,16.41,16.38,16.39,106845.0,16.4,16.41,16.38,16.39,106845.0
2015-09-28 15:10:00,16.38,16.4,16.37,16.39,120090.0,16.38,16.4,16.37,16.39,120090.0
2015-09-28 15:20:00,16.4,16.41,16.38,16.39,132720.0,16.4,16.41,16.38,16.39,132720.0
2015-09-28 15:30:00,16.39,16.45,16.39,16.42,243225.0,16.39,16.45,16.39,16.42,243225.0
2015-09-28 15:40:00,16.42,16.44,16.39,16.43,180330.0,16.42,16.44,16.39,16.43,180330.0
2015-09-28 15:50:00,16.43,16.45,16.37,16.39,507930.0,16.43,16.45,16.37,16.39,507930.0
2015-09-29 09:30:00,16.4,16.48,16.28,16.31,334350.0,16.4,16.48,16.28,16.31,334350.0
2015-09-29 09:40:00,16.31,16.31,16.18,16.18,469200.0,16.31,16.31,16.18,16.18,469200.0
2015-09-29 09:50:00,16.18,16.36,16.18,16.36,328305.0,16.18,16.36,16.18,16.36,328305.0
2015-09-29 10:00:00,16.36,16.37,16.26,16.26,186780.0,16.36,16.37,16.26,16.26,186780.0
2015-09-29 10:10:00,16.27,16.34,16.27,16.31,203865.0,16.27,16.34,16.27,16.31,203865.0
2015-09-29 10:20:00,16.31,16.38,16.3,16.35,275070.0,16.31,16.38,16.3,16.35,275070.0
2015-09-29 10:30:00,16.35,16.37,16.31,16.31,118515.0,16.35,16.37,16.31,16.31,118515.0
2015-09-29 10:40:00,16.31,16.31,16.23,16.26,206010.0,16.31,16.31,16.23,16.26,206010.0
2015-09-29 10:50:00,16.26,16.28,16.23,16.28,100530.0,16.26,16.28,16.23,16.28,100530.0
2015-09-29 11:00:00,16.27,16.3,16.26,16.28,70500.0,16.27,16.3,16.26,16.28,70500.0
2015-09-29 11:10:00,16.28,16.28,16.21,16.22,99615.0,16.28,16.28,16.21,16.22,99615.0
2015-09-29 11:20:00,16.22,16.27,16.22,16.25,159000.0,16.22,16.27,16.22,16.25,159000.0
2015-09-29 11:30:00,16.25,16.26,16.2,16.25,103455.0,16.25,16.26,16.2,16.25,103455.0
2015-09-29 11:40:00,16.27,16.3,16.24,16.3,97575.0,16.27,16.3,16.24,16.3,97575.0
2015-09-29 11:50:00,16.31,16.35,16.31,16.31,67800.0,16.31,16.35,16.31,16.31,67800.0
2015-09-29 12:00:00,16.31,16.32,16.27,16.28,112665.0,16.31,16.32,16.27,16.28,112665.0
2015-09-29 12:10:00,16.27,16.29,16.23,16.25,229935.0,16.27,16.29,16.23,16.25,229935.0
2015-09-29 12:20:00,16.25,16.29,16.23,16.29,86250.0,16.25,16.29,16.23,16.29,86250.0
2015-09-29 12:30:00,16.28,16.3,16.24,16.25,94665.0,16.28,16.3,16.24,16.25,94665.0
2015-09-29 12:40:00,16.24,16.24,16.21,16.22,73470.0,16.24,16.24,16.21,16.22,73470.0
2015-09-29 12:50:00,16.23,16.24,16.2,16.21,104415.0,16.23,16.24,16.2,16.21,104415.0
2015-09-29 13:00:00,16.22,16.28,16.22,16.28,91500.0,16.22,16.28,16.22,16.28,91500.0
2015-09-29 13:10:00,16.27,16.31,16.26,16.31,130215.0,16.27,16.31,16.26,16.31,130215.0
2015-09-29 13:20:00,16.32,16.36,16.3,16.36,84525.0,16.32,16.36,16.3,16.36,84525.0
2015-09-29 13:30:00,16.34,16.36,16.3,16.31,79890.0,16.34,16.36,16.3,16.31,79890.0
2015-09-29 13:40:00,16.32,16.34,16.31,16.32,79260.0,16.32,16.34,16.31,16.32,79260.0
2015-09-29 13:50:00,16.32,16.35,16.3,16.35,70500.0,16.32,16.35,16.3,16.35,70500.0
2015-09-29 14:00:00,16.34,16.35,16.3,16.34,122175.0,16.34,16.35,16.3,16.34,122175.0
2015-09-29 14:10:00,16.34,16.34,16.3,16.34,147360.0,16.34,16.34,16.3,16.34,147360.0
2015-09-29 14:20:00,16.34,16.36,16.31,16.35,182520.0,16.34,16.36,16.31,16.35,182520.0
2015-09-29 14:30:00,16.35,16.35,16.28,16.28,88500.0,16.35,16.35,16.28,16.28,88500.0
2015-09-29 14:40:00,16.29,16.32,16.28,16.29,262650.0,16.29,16.32,16.28,16.29,262650.0
2015-09-29 14:50:00,16.27,16.3,16.25,16.25,64680.0,16.27,16.3,16.25,16.25,64680.0
2015-09-29 15:00:00,16.26,16.27,16.21,16.24,154290.0,16.26,16.27,16.21,16.24,154290.0
2015-09-29 15:10:00,16.23,16.24,16.15,16.17,421080.0,16.23,16.24,16.15,16.17,421080.0
2015-09-29 15:20:00,16.16,16.17,16.08,16.08,607695.0,16.16,16.17,16.08,16.08,607695.0
2015-09-29 15:30:00,16.09,16.2,16.09,16.16,337335.0,16.09,16.2,16.09,16.16,337335.0
2015-09-29 15:40:00,16.16,16.19,16.12,16.19,372210.0,16.16,16.19,16.12,16.19,372210.0
2015-09-29 15:50:00,16.18,16.24,16.18,16.2,628365.0,16.18,16.24,16.18,16.2,628365.0
2015-09-30 09:30:00,16.37,16.54,16.37,16.51,467805.0,16.37,16.54,16.37,16.51,467805.0
2015-09-30 09:40:00,16.52,16.52,16.37,16.41,496455.0,16.52,16.52,16.37,16.41,496455.0
2015-09-30 09:50:00,16.41,16.44,16.32,16.32,250200.0,16.41,16.44,16.32,16.32,250200.0
2015-09-30 10:00:00,16.34,16.37,16.29,16.37,238800.0,16.34,16.37,16.29,16.37,238800.0
2015-09-30 10:10:00,16.38,16.4,16.36,16.37,161925.0,16.38,16.4,16.36,16.37,161925.0
2015-09-30 10:20:00,16.37,16.41,16.36,16.4,95685.0,16.37,16.41,16.36,16.4,95685.0
2015-09-30 10:30:00,16.4,16.5,16.39,16.47,373815.0,16.4,16.5,16.39,16.47,373815.0
2015-09-30 10:40:00,16.48,16.48,16.41,16.43,132195.0,16.48,16.48,16.41,16.43,132195.0
2015-09-30 10:50:00,16.44,16.44,16.42,16.43,82005.0,16.44,16.44,16.42,16.43,82005.0
2015-09-30 11:00:00,16.43,16.43,16.39,16.4,79500.0,16.43,16.43,16.39,16.4,79500.0
2015-09-30 11:10:00,16.4,16.45,16.39,16.45,109845.0,16.4,16.45,16.39,16.45,109845.0
2015-09-30 11:20:00,16.46,16.5,16.44,16.48,264240.0,16.46,16.5,16.44,16.48,264240.0
2015-09-30 11:30:00,16.5,16.52,16.47,16.47,125775.0,16.5,16.52,16.47,16.47,125775.0
2015-09-30 11:40:00,16.47,16.47,16.41,16.43,208500.0,16.47,16.47,16.41,16.43,208500.0
2015-09-30 11:50:00,16.43,16.45,16.4,16.44,116415.0,16.43,16.45,16.4,16.44,116415.0
2015-09-30 12:00:00,16.44,16.47,16.41,16.44,184245.0,16.44,16.47,16.41,16.44,184245.0
2015-09-30 12:10:00,16.44,16.45,16.41,16.42,91500.0,16.44,16.45,16.41,16.42,91500.0
2015-09-30 12:20:00,16.43,16.44,16.4,16.43,113565.0,16.43,16.44,16.4,16.43,113565.0
2015-09-30 12:30:00,16.42,16.46,16.42,16.44,103665.0,16.42,16.46,16.42,16.44,103665.0
2015-09-30 12:40:00,16.42,16.46,16.39,16.4,161505.0,16.42,16.46,16.39,16.4,161505.0
2015-09-30 12:50:00,16.41,16.47,16.4,16.47,130650.0,16.41,16.47,16.4,16.47,130650.0
2015-09-30 13:00:00,16.47,16.5,16.46,16.49,122625.0,16.47,16.5,16.46,16.49,122625.0
2015-09-30 13:10:00,16.49,16.53,16.46,16.52,176085.0,16.49,16.53,16.46,16.52,176085.0
2015-09-30 13:20:00,16.53,16.53,16.51,16.51,113100.0,16.53,16.53,16.51,16.51,113100.0
2015-09-30 13:30:00,16.51,16.53,16.5,16.53,72000.0,16.51,16.53,16.5,16.53,72000.0
2015-09-30 13:40:00,16.53,16.58,16.53,16.54,149655.0,16.53,16.58,16.53,16.54,149655.0
2015-09-30 13:50:00,16.53,16.54,16.49,16.5,227955.0,16.53,16.54,16.49,16.5,227955.0
2015-09-30 14:00:00,16.5,16.52,16.49,16.49,153000.0,16.5,16.52,16.49,16.49,153000.0
2015-09-30 14:10:00,16.51,16.56,16.51,16.56,67950.0,16.51,16.56,16.51,16.56,67950.0
2015-09-30 14:20:00,16.56,16.57,16.54,16.56,96345.0,16.56,16.57,16.54,16.56,96345.0
2015-09-30 14:30:00,16.57,16.58,16.51,16.54,157620.0,16.57,16.58,16.51,16.54,157620.0
2015-09-30 14:40:00,16.54,16.59,16.54,16.58,241845.0,16.54,16.59,16.54,16.58,241845.0
2015-09-30 14:50:00,16.58,16.59,16.55,16.57,264555.0,16.58,16.59,16.55,16.57,264555.0
2015-09-30 15:00:00,16.57,16.58,16.51,16.54,256770.0,16.57,16.58,16.51,16.54,256770.0
2015-09-30 15:10:00,16.54,16.56,16.53,16.56,233415.0,16.54,16.56,16.53,16.56,233415.0
2015-09-30 15:20:00,16.56,16.6,16.55,16.59,249120.0,16.56,16.6,16.55,16.59,249120.0
2015-09-30 15:30:00,16.6,16.64,16.59,16.61,246000.0,16.6,16.64,16.59,16.61,246000.0
2015-09-30 15:40:00,16.62,16.66,16.6,16.63,347445.0,16.62,16.66,16.6,16.63,347445.0
2015-09-30 15:50:00,16.63,16.7,16.61,16.65,2686080.0,16.63,16.7,16.61,16.65,2686080.0
2015-10-01 09:30:00,16.64,16.9,16.58,16.6,603900.0,16.64,16.9,16.58,16.6,603900.0
2015-10-01 09:40:00,16.59,16.6,16.47,16.54,273705.0,16.59,16.6,16.47,16.54,273705.0
2015-10-01 09:50:00,16.54,16.6,16.5,16.5,302730.0,16.54,16.6,16.5,16.5,302730.0
2015-10-01 10:00:00,16.48,16.65,16.46,16.65,295245.0,16.48,16.65,16.46,16.65,295245.0
2015-10-01 10:10:00,16.64,16.73,16.62,16.7,226605.0,16.64,16.73,16.62,16.7,226605.0
2015-10-01 10:20:00,16.67,16.7,16.6,16.69,269955.0,16.67,16.7,16.6,16.69,269955.0
2015-10-01 10:30:00,16.67,16.69,16.58,16.61,250200.0,16.67,16.69,16.58,16.61,250200.0
2015-10-01 10:40:00,16.62,16.66,16.61,16.65,129765.0,16.62,16.66,16.61,16.65,129765.0
2015-10-01 10:50:00,16.64,16.65,16.59,16.6,120735.0,16.64,16.65,16.59,16.6,120735.0
2015-10-01 11:00:00,16.61,16.69,16.61,16.68,150045.0,16.61,16.69,16.61,16.68,150045.0
2015-10-01 11:10:00,16.69,16.7,16.64,16.65,125880.0,16.69,16.7,16.64,16.65,125880.0
2015-10-01 11:20:00,16.64,16.69,16.64,16.65,201000.0,16.64,16.69,16.64,16.65,201000.0
2015-10-01 11:30:00,16.62,16.67,16.6,16.62,315975.0,16.62,16.67,16.6,16.62,315975.0
2015-10-01 11:40:00,16.62,16.64,16.56,16.61,188880.0,16.62,16.64,16.56,16.61,188880.0
2015-10-01 11:50:00,16.6,16.63,16.57,16.6,159300.0,16.6,16.63,16.57,16.6,159300.0
2015-10-01 12:00:00,16.59,16.61,16.55,16.58,142770.0,16.59,16.61,16.55,16.58,142770.0
2015-10-01 12:10:00,16.58,16.62,16.57,16.6,443895.0,16.58,16.62,16.57,16.6,443895.0
2015-10-01 12:20:00,16.59,16.62,16.57,16.62,152685.0,16.59,16.62,16.57,16.62,152685.0
2015-10-01 12:30:00,16.59,16.63,16.59,16.63,86415.0,16.59,16.63,16.59,16.63,86415.0
2015-10-01 12:40:00,16.63,16.63,16.58,16.6,79455.0,16.63,16.63,16.58,16.6,79455.0
2015-10-01 12:50:00,16.59,16.62,16.58,16.59,83250.0,16.59,16.62,16.58,16.59,83250.0
2015-10-01 13:00:00,16.59,16.6,16.57,16.58,60480.0,16.59,16.6,16.57,16.58,60480.0
2015-10-01 13:10:00,16.59,16.6,16.55,16.6,148710.0,16.59,16.6,16.55,16.6,148710.0
2015-10-01 13:20:00,16.6,16.62,16.57,16.58,187695.0,16.6,16.62,16.57,16.58,187695.0
2015-10-01 13:30:00,16.57,16.66,16.57,16.64,115125.0,16.57,16.66,16.57,16.64,115125.0
2015-10-01 13:40:00,16.62,16.65,16.6,16.65,92760.0,16.62,16.65,16.6,16.65,92760.0
2015-10-01 13:50:00,16.64,16.69,16.63,16.68,125100.0,16.64,16.69,16.63,16.68,125100.0
2015-10-01 14:00:00,16.68,16.74,16.65,16.73,127425.0,16.68,16.74,16.65,16.73,127425.0
2015-10-01 14:10:00,16.74,16.77,16.71,16.72,220725.0,16.74,16.77,16.71,16.72,220725.0
2015-10-01 14:20:00,16.73,16.74,16.69,16.74,129900.0,16.73,16.74,16.69,16.74,129900.0
2015-10-01 14:30:00,16.74,16.76,16.72,16.75,131265.0,16.74,16.76,16.72,16.75,131265.0
2015-10-01 14:40:00,16.76,16.77,16.72,16.72,220290.0,16.76,16.77,16.72,16.72,220290.0
2015-10-01 14:50:00,16.73,16.79,16.73,16.77,158385.0,16.73,16.79,16.73,16.77,158385.0
2015-10-01 15:00:00,16.77,16.79,16.73,16.74,188850.0,16.77,16.79,16.73,16.74,188850.0
2015-10-01 15:10:00,16.74,16.8,16.74,16.78,202410.0,16.74,16.8,16.74,16.78,202410.0
2015-10-01 15:20:00,16.77,16.78,16.75,16.78,176175.0,16.77,16.78,16.75,16.78,176175.0
2015-10-01 15:30:00,16.77,16.77,16.71,16.73,212745.0,16.77,16.77,16.71,16.73,212745.0
2015-10-01 15:40:00,16.73,16.79,16.73,16.79,245640.0,16.73,16.79,16.73,16.79,245640.0
2015-10-01 15:50:00,16.79,16.82,16.77,16.79,1319760.0,16.79,16.82,16.77,16.79,1319760.0
2015-10-02 09:30:00,16.6,16.64,16.52,16.61,425460.0,16.6,16.64,16.52,16.61,425460.0
2015-10-02 09:40:00,16.62,16.65,16.55,16.55,125040.0,16.62,16.65,16.55,16.55,125040.0
2015-10-02 09:50:00,16.54,16.54,16.48,16.52,121110.0,16.54,16.54,16.48,16.52,121110.0
2015-10-02 10:00:00,16.49,16.52,16.41,16.44,181950.0,16.49,16.52,16.41,16.44,181950.0
2015-10-02 10:10:00,16.45,16.56,16.44,16.51,192615.0,16.45,16.56,16.44,16.51,192615.0
2015-10-02 10:20:00,16.53,16.53,16.45,16.45,150105.0,16.53,16.53,16.45,16.45,150105.0
2015-10-02 10:30:00,16.46,16.5,16.42,16.5,111990.0,16.46,16.5,16.42,16.5,111990.0
2015-10-02 10:40:00,16.49,16.53,16.49,16.51,116265.0,16.49,16.53,16.49,16.51,116265.0
2015-10-02 10:50:00,16.52,16.53,16.49,16.53,132705.0,16.52,16.53,16.49,16.53,132705.0
2015-10-02 11:00:00,16.52,16.53,16.5,16.52,92745.0,16.52,16.53,16.5,16.52,92745.0
2015-10-02 11:10:00,16.5,16.52,16.45,16.46,190395.0,16.5,16.52,16.45,16.46,190395.0
2015-10-02 11:20:00,16.46,16.5,16.43,16.48,153780.0,16.46,16.5,16.43,16.48,153780.0
2015-10-02 11:30:00,16.48,16.51,16.46,16.49,188700.0,16.48,16.51,16.46,16.49,188700.0
2015-10-02 11:40:00,16.47,16.49,16.46,16.49,88575.0,16.47,16.49,16.46,16.49,88575.0
2015-10-02 11:50:00,16.46,16.53,16.46,16.5,123750.0,16.46,16.53,16.46,16.5,123750.0
2015-10-02 12:00:00,16.5,16.51,16.45,16.48,151500.0,16.5,16.51,16.45,16.48,151500.0
2015-10-02 12:10:00,16.47,16.56,16.47,16.56,161010.0,16.47,16.56,16.47,16.56,161010.0
2015-10-02 12:20:00,16.56,16.56,16.53,16.55,172815.0,16.56,16.56,16.53,16.55,172815.0
2015-10-02 12:30:00,16.55,16.63,16.54,16.61,306330.0,16.55,16.63,16.54,16.61,306330.0
2015-10-02 12:40:00,16.6,16.65,16.59,16.65,124845.0,16.6,16.65,16.59,16.65,124845.0
2015-10-02 12:50:00,16.65,16.69,16.62,16.66,142920.0,16.65,16.69,16.62,16.66,142920.0
2015-10-02 13:00:00,16.69,16.73,16.69,16.72,109740.0,16.69,16.73,16.69,16.72,109740.0
2015-10-02 13:10:00,16.74,16.78,16.74,16.76,111555.0,16.74,16.78,16.74,16.76,111555.0
2015-10-02 13:20:00,16.75,16.78,16.74,16.76,140385.0,16.75,16.78,16.74,16.76,140385.0
2015-10-02 13:30:00,16.77,16.78,16.71,16.71,57660.0,16.77,16.78,16.71,16.71,57660.0
2015-10-02 13:40:00,16.7,16.72,16.69,16.7,103515.0,16.7,16.72,16.69,16.7,103515.0
2015-10-02 13:50:00,16.7,16.7,16.67,16.67,40845.0,16.7,16.7,16.67,16.67,40845.0
2015-10-02 14:00:00,16.67,16.71,16.66,16.69,221565.0,16.67,16.71,16.66,16.69,221565.0
2015-10-02 14:10:00,16.69,16.69,16.64,16.67,139860.0,16.69,16.69,16.64,16.67,139860.0
2015-10-02 14:20:00,16.66,16.73,16.66,16.71,118890.0,16.66,16.73,16.66,16.71,118890.0
2015-10-02 14:30:00,16.71,16.73,16.7,16.73,52215.0,16.71,16.73,16.7,16.73,52215.0
2015-10-02 14:40:00,16.72,16.74,16.7,16.74,164085.0,16.72,16.74,16.7,16.74,164085.0
2015-10-02 14:50:00,16.72,16.75,16.71,16.72,256560.0,16.72,16.75,16.71,16.72,256560.0
2015-10-02 15:00:00,16.71,16.74,16.71,16.74,201165.0,16.71,16.74,16.71,16.74,201165.0
2015-10-02 15:10:00,16.74,16.77,16.72,16.75,284010.0,16.74,16.77,16.72,16.75,284010.0
2015-10-02 15:20:00,16.76,16.76,16.74,16.75,187605.0,16.76,16.76,16.74,16.75,187605.0
2015-10-02 15:30:00,16.76,16.79,16.75,16.76,461130.0,16.76,16.79,16.75,16.76,461130.0
2015-10-02 15:40:00,16.76,16.78,16.75,16.77,271770.0,16.76,16.78,16.75,16.77,271770.0
2015-10-02 15:50:00,16.77,16.83,16.77,16.81,772440.0,16.77,16.83,16.77,16.81,772440.0
2015-10-05 09:30:00,16.92,17.0,16.87,16.87,577050.0,16.92,17.0,16.87,16.87,577050.0
2015-10-05 09:40:00,16.87,16.94,16.84,16.93,245370.0,16.87,16.94,16.84,16.93,245370.0
2015-10-05 09:50:00,16.93,16.94,16.87,16.89,179085.0,16.93,16.94,16.87,16.89,179085.0
2015-10-05 10:00:00,16.88,16.91,16.84,16.84,98415.0,16.88,16.91,16.84,16.84,98415.0
2015-10-05 10:10:00,16.84,16.87,16.8,16.8,135285.0,16.84,16.87,16.8,16.8,135285.0
2015-10-05 10:20:00,16.8,16.83,16.77,16.78,129660.0,16.8,16.83,16.77,16.78,129660.0
2015-10-05 10:30:00,16.77,16.79,16.76,16.79,196875.0,16.77,16.79,16.76,16.79,196875.0
2015-10-05 10:40:00,16.8,16.84,16.79,16.84,215610.0,16.8,16.84,16.79,16.84,215610.0
2015-10-05 10:50:00,16.84,16.89,16.84,16.88,245985.0,16.84,16.89,16.84,16.88,245985.0
2015-10-05 11:00:00,16.89,16.91,16.87,16.91,1604400.0,16.89,16.91,16.87,16.91,1604400.0
2015-10-05 11:10:00,16.91,16.93,16.84,16.84,129885.0,16.91,16.93,16.84,16.84,129885.0
2015-10-05 11:20:00,16.86,16.88,16.84,16.85,69300.0,16.86,16.88,16.84,16.85,69300.0
2015-10-05 11:30:00,16.86,16.86,16.83,16.83,76545.0,16.86,16.86,16.83,16.83,76545.0
2015-10-05 11:40:00,16.83,16.84,16.8,16.8,98670.0,16.83,16.84,16.8,16.8,98670.0
2015-10-05 11:50:00,16.81,16.85,16.81,16.85,51060.0,16.81,16.85,16.81,16.85,51060.0
2015-10-05 12:00:00,16.86,16.89,16.85,16.87,155130.0,16.86,16.89,16.85,16.87,155130.0
2015-10-05 12:10:00,16.87,16.88,16.85,16.88,136260.0,16.87,16.88,16.85,16.88,136260.0
2015-10-05 12:20:00,16.88,16.88,16.82,16.84,215415.0,16.88,16.88,16.82,16.84,215415.0
2015-10-05 12:30:00,16.84,16.86,16.82,16.83,239985.0,16.84,16.86,16.82,16.83,239985.0
2015-10-05 12:40:00,16.84,16.87,16.83,16.84,106500.0,16.84,16.87,16.83,16.84,106500.0
2015-10-05 12:50:00,16.84,16.85,16.82,16.83,142335.0,16.84,16.85,16.82,16.83,142335.0
2015-10-05 13:00:00,16.84,16.84,16.82,16.83,126915.0,16.84,16.84,16.82,16.83,126915.0
2015-10-05 13:10:00,16.84,16.87,16.83,16.85,225000.0,16.84,16.87,16.83,16.85,225000.0
2015-10-05 13:20:00,16.85,16.85,16.83,16.84,165450.0,16.85,16.85,16.83,16.84,165450.0
2015-10-05 13:30:00,16.83,16.84,16.81,16.84,42000.0,16.83,16.84,16.81,16.84,42000.0
2015-10-05 13:40:00,16.83,16.83,16.81,16.83,64965.0,16.83,16.83,16.81,16.83,64965.0
2015-10-05 13:50:00,16.83,16.85,16.82,16.84,393675.0,16.83,16.85,16.82,16.84,393675.0
2015-10-05 14:00:00,16.85,16.86,16.83,16.85,138660.0,16.85,16.86,16.83,16.85,138660.0
2015-10-05 14:10:00,16.85,16.85,16.83,16.85,88080.0,16.85,16.85,16.83,16.85,88080.0
2015-10-05 14:20:00,16.85,16.89,16.85,16.88,234405.0,16.85,16.89,16.85,16.88,234405.0
2015-10-05 14:30:00,16.88,16.91,16.88,16.9,129450.0,16.88,16.91,16.88,16.9,129450.0
2015-10-05 14:40:00,16.91,16.93,16.89,16.89,76635.0,16.91,16.93,16.89,16.89,76635.0
2015-10-05 14:50:00,16.89,16.91,16.88,16.91,121170.0,16.89,16.91,16.88,16.91,121170.0
2015-10-05 15:00:00,16.9,16.94,16.89,16.94,215805.0,16.9,16.94,16.89,16.94,215805.0
2015-10-05 15:10:00,16.94,16.95,16.92,16.94,135780.0,16.94,16.95,16.92,16.94,135780.0
2015-10-05 15:20:00,16.94,16.95,16.92,16.93,459840.0,16.94,16.95,16.92,16.93,459840.0
2015-10-05 15:30:00,16.93,16.94,16.92,16.93,276705.0,16.93,16.94,16.92,16.93,276705.0
2015-10-05 15:40:00,16.92,16.95,16.92,16.95,178080.0,16.92,16.95,16.92,16.95,178080.0
2015-10-05 15:50:00,16.95,16.98,16.94,16.95,667665.0,16.95,16.98,16.94,16.95,667665.0
2015-10-06 09:30:00,17.0,17.0,16.87,16.9,695550.0,17.0,17.0,16.87,16.9,695550.0
2015-10-06 09:40:00,16.89,16.96,16.87,16.96,202755.0,16.89,16.96,16.87,16.96,202755.0
2015-10-06 09:50:00,16.98,16.98,16.93,16.95,110265.0,16.98,16.98,16.93,16.95,110265.0
2015-10-06 10:00:00,16.95,17.0,16.95,16.98,108525.0,16.95,17.0,16.95,16.98,108525.0
2015-10-06 10:10:00,16.98,16.99,16.91,16.91,76500.0,16.98,16.99,16.91,16.91,76500.0
2015-10-06 10:20:00,16.91,16.93,16.88,16.88,106800.0,16.91,16.93,16.88,16.88,106800.0
2015-10-06 10:30:00,16.89,16.94,16.86,16.93,630180.0,16.89,16.94,16.86,16.93,630180.0
2015-10-06 10:40:00,16.92,16.95,16.92,16.92,329700.0,16.92,16.95,16.92,16.92,329700.0
2015-10-06 10:50:00,16.91,16.93,16.9,16.9,74040.0,16.91,16.93,16.9,16.9,74040.0
2015-10-06 11:00:00,16.92,16.94,16.9,16.92,162645.0,16.92,16.94,16.9,16.92,162645.0
2015-10-06 11:10:00,16.92,16.93,16.9,16.9,336750.0,16.92,16.93,16.9,16.9,336750.0
2015-10-06 11:20:00,16.9,16.92,16.89,16.9,67500.0,16.9,16.92,16.89,16.9,67500.0
2015-10-06 11:30:00,16.89,16.91,16.88,16.89,199590.0,16.89,16.91,16.88,16.89,199590.0
2015-10-06 11:40:00,16.88,16.9,16.87,16.89,316455.0,16.88,16.9,16.87,16.89,316455.0
2015-10-06 11:50:00,16.9,16.91,16.87,16.88,129195.0,16.9,16.91,16.87,16.88,129195.0
2015-10-06 12:00:00,16.88,16.9,16.87,16.9,139620.0,16.88,16.9,16.87,16.9,139620.0
2015-10-06 12:10:00,16.9,16.92,16.89,16.89,280950.0,16.9,16.92,16.89,16.89,280950.0
2015-10-06 12:20:00,16.9,16.94,16.89,16.89,122505.0,16.9,16.94,16.89,16.89,122505.0
2015-10-06 12:30:00,16.89,16.9,16.87,16.88,130650.0,16.89,16.9,16.87,16.88,130650.0
2015-10-06 12:40:00,16.89,16.95,16.88,16.94,253140.0,16.89,16.95,16.88,16.94,253140.0
2015-10-06 12:50:00,16.95,16.97,16.94,16.97,129210.0,16.95,16.97,16.94,16.97,129210.0
2015-10-06 13:00:00,16.97,16.97,16.94,16.95,304365.0,16.97,16.97,16.94,16.95,304365.0
2015-10-06 13:10:00,16.94,17.01,16.94,17.0,263220.0,16.94,17.01,16.94,17.0,263220.0
2015-10-06 13:20:00,17.0,17.07,17.0,17.04,144555.0,17.0,17.07,17.0,17.04,144555.0
2015-10-06 13:30:00,17.03,17.04,16.98,16.98,91500.0,17.03,17.04,16.98,16.98,91500.0
2015-10-06 13:40:00,16.97,16.97,16.91,16.91,147525.0,16.97,16.97,16.91,16.91,147525.0
2015-10-06 13:50:00,16.91,16.92,16.89,16.92,100500.0,16.91,16.92,16.89,16.92,100500.0
2015-10-06 14:00:00,16.9,16.92,16.89,16.89,85935.0,16.9,16.92,16.89,16.89,85935.0
2015-10-06 14:10:00,16.9,16.94,16.89,16.93,95865.0,16.9,16.94,16.89,16.93,95865.0
2015-10-06 14:20:00,16.94,16.95,16.9,16.93,666750.0,16.94,16.95,16.9,16.93,666750.0
2015-10-06 14:30:00,16.93,16.96,16.91,16.96,67920.0,16.93,16.96,16.91,16.96,67920.0
2015-10-06 14:40:00,16.95,16.95,16.91,16.92,219990.0,16.95,16.95,16.91,16.92,219990.0
2015-10-06 14:50:00,16.92,16.92,16.87,16.88,158625.0,16.92,16.92,16.87,16.88,158625.0
2015-10-06 15:00:00,16.87,16.88,16.85,16.88,154620.0,16.87,16.88,16.85,16.88,154620.0
2015-10-06 15:10:00,16.87,16.88,16.85,16.87,234720.0,16.87,16.88,16.85,16.87,234720.0
2015-10-06 15:20:00,16.86,16.88,16.85,16.87,176100.0,16.86,16.88,16.85,16.87,176100.0
2015-10-06 15:30:00,16.88,16.9,16.87,16.87,178995.0,16.88,16.9,16.87,16.87,178995.0
2015-10-06 15:40:00,16.87,16.9,16.86,16.88,172065.0,16.87,16.9,16.86,16.88,172065.0
2015-10-06 15:50:00,16.88,16.93,16.88,16.92,1300440.0,16.88,16.93,16.88,16.92,1300440.0
2015-10-07 09:30:00,16.96,16.99,16.83,16.91,209205.0,16.96,16.99,16.83,16.91,209205.0
2015-10-07 09:40:00,16.91,16.93,16.85,16.93,129975.0,16.91,16.93,16.85,16.93,129975.0
2015-10-07 09:50:00,16.91,16.98,16.91,16.97,34905.0,16.91,16.98,16.91,16.97,34905.0
2015-10-07 10:00:00,16.96,16.98,16.94,16.95,130395.0,16.96,16.98,16.94,16.95,130395.0
2015-10-07 10:10:00,16.95,16.98,16.94,16.96,93465.0,16.95,16.98,16.94,16.96,93465.0
2015-10-07 10:20:00,16.95,16.97,16.93,16.95,97050.0,16.95,16.97,16.93,16.95,97050.0
2015-10-07 10:30:00,16.95,16.99,16.94,16.94,63690.0,16.95,16.99,16.94,16.94,63690.0
2015-10-07 10:40:00,16.91,16.93,16.9,16.92,50250.0,16.91,16.93,16.9,16.92,50250.0
2015-10-07 10:50:00,16.91,16.91,16.89,16.89,61050.0,16.91,16.91,16.89,16.89,61050.0
2015-10-07 11:00:00,16.89,16.91,16.87,16.89,99750.0,16.89,16.91,16.87,16.89,99750.0
2015-10-07 11:10:00,16.88,16.88,16.83,16.83,113175.0,16.88,16.88,16.83,16.83,113175.0
2015-10-07 11:20:00,16.82,16.84,16.8,16.81,131175.0,16.82,16.84,16.8,16.81,131175.0
2015-10-07 11:30:00,16.8,16.82,16.79,16.81,134475.0,16.8,16.82,16.79,16.81,134475.0
2015-10-07 11:40:00,16.82,16.82,16.79,16.79,67725.0,16.82,16.82,16.79,16.79,67725.0
2015-10-07 11:50:00,16.79,16.81,16.77,16.78,117075.0,16.79,16.81,16.77,16.78,117075.0
2015-10-07 12:00:00,16.78,16.78,16.73,16.73,199200.0,16.78,16.78,16.73,16.73,199200.0
2015-10-07 12:10:00,16.73,16.78,16.72,16.78,49500.0,16.73,16.78,16.72,16.78,49500.0
2015-10-07 12:20:00,16.78,16.79,16.74,16.74,64590.0,16.78,16.79,16.74,16.74,64590.0
2015-10-07 12:30:00,16.74,16.76,16.73,16.73,61500.0,16.74,16.76,16.73,16.73,61500.0
2015-10-07 12:40:00,16.74,16.77,16.72,16.77,72990.0,16.74,16.77,16.72,16.77,72990.0
2015-10-07 12:50:00,16.78,16.8,16.77,16.77,214770.0,16.78,16.8,16.77,16.77,214770.0
2015-10-07 13:00:00,16.78,16.8,16.78,16.78,59985.0,16.78,16.8,16.78,16.78,59985.0
2015-10-07 13:10:00,16.8,16.81,16.77,16.77,180150.0,16.8,16.81,16.77,16.77,180150.0
2015-10-07 13:20:00,16.76,16.79,16.76,16.76,42600.0,16.76,16.79,16.76,16.76,42600.0
2015-10-07 13:30:00,16.76,16.79,16.76,16.77,76110.0,16.76,16.79,16.76,16.77,76110.0
2015-10-07 13:40:00,16.78,16.8,16.77,16.8,108825.0,16.78,16.8,16.77,16.8,108825.0
2015-10-07 13:50:00,16.78,16.79,16.75,16.75,117060.0,16.78,16.79,16.75,16.75,117060.0
2015-10-07 14:00:00,16.75,16.8,16.74,16.78,159435.0,16.75,16.8,16.74,16.78,159435.0
2015-10-07 14:10:00,16.78,16.78,16.74,16.74,63300.0,16.78,16.78,16.74,16.74,63300.0
2015-10-07 14:20:00,16.73,16.73,16.7,16.7,162750.0,16.73,16.73,16.7,16.7,162750.0
2015-10-07 14:30:00,16.71,16.73,16.69,16.7,116220.0,16.71,16.73,16.69,16.7,116220.0
2015-10-07 14:40:00,16.71,16.72,16.7,16.7,186495.0,16.71,16.72,16.7,16.7,186495.0
2015-10-07 14:50:00,16.71,16.72,16.7,16.71,124035.0,16.71,16.72,16.7,16.71,124035.0
2015-10-07 15:00:00,16.72,16.76,16.7,16.74,187275.0,16.72,16.76,16.7,16.74,187275.0
2015-10-07 15:10:00,16.74,16.79,16.73,16.77,311550.0,16.74,16.79,16.73,16.77,311550.0
2015-10-07 15:20:00,16.77,16.78,16.74,16.76,223725.0,16.77,16.78,16.74,16.76,223725.0
2015-10-07 15:30:00,16.76,16.77,16.73,16.73,361425.0,16.76,16.77,16.73,16.73,361425.0
2015-10-07 15:40:00,16.73,16.75,16.72,16.72,265545.0,16.73,16.75,16.72,16.72,265545.0
2015-10-07 15:50:00,16.72,16.79,16.72,16.79,443685.0,16.72,16.79,16.72,16.79,443685.0
2015-10-08 09:30:00,16.7,16.79,16.63,16.72,272280.0,16.7,16.79,16.63,16.72,272280.0
2015-10-08 09:40:00,16.7,16.77,16.69,16.77,137355.0,16.7,16.77,16.69,16.77,137355.0
2015-10-08 09:50:00,16.77,16.8,16.75,16.8,116715.0,16.77,16.8,16.75,16.8,116715.0
2015-10-08 10:00:00,16.79,16.85,16.79,16.83,46155.0,16.79,16.85,16.79,16.83,46155.0
2015-10-08 10:10:00,16.84,16.84,16.79,16.83,68040.0,16.84,16.84,16.79,16.83,68040.0
2015-10-08 10:20:00,16.82,16.85,16.8,16.82,124425.0,16.82,16.85,16.8,16.82,124425.0
2015-10-08 10:30:00,16.83,16.88,16.83,16.88,64920.0,16.83,16.88,16.83,16.88,64920.0
2015-10-08 10:40:00,16.88,16.9,16.87,16.89,50715.0,16.88,16.9,16.87,16.89,50715.0
2015-10-08 10:50:00,16.88,16.88,16.84,16.87,61215.0,16.88,16.88,16.84,16.87,61215.0
2015-10-08 11:00:00,16.86,16.88,16.82,16.82,42000.0,16.86,16.88,16.82,16.82,42000.0
2015-10-08 11:10:00,16.83,16.83,16.78,16.81,139905.0,16.83,16.83,16.78,16.81,139905.0
2015-10-08 11:20:00,16.81,16.83,16.8,16.82,102030.0,16.81,16.83,16.8,16.82,102030.0
2015-10-08 11:30:00,16.81,16.83,16.81,16.82,74670.0,16.81,16.83,16.81,16.82,74670.0
2015-10-08 11:40:00,16.83,16.86,16.82,16.86,67230.0,16.83,16.86,16.82,16.86,67230.0
2015-10-08 11:50:00,16.86,16.86,16.84,16.84,44175.0,16.86,16.86,16.84,16.84,44175.0
2015-10-08 12:00:00,16.85,16.85,16.82,16.82,82875.0,16.85,16.85,16.82,16.82,82875.0
2015-10-08 12:10:00,16.82,16.84,16.82,16.83,105465.0,16.82,16.84,16.82,16.83,105465.0
2015-10-08 12:20:00,16.83,16.83,16.77,16.77,36630.0,16.83,16.83,16.77,16.77,36630.0
2015-10-08 12:30:00,16.78,16.81,16.78,16.8,79110.0,16.78,16.81,16.78,16.8,79110.0
2015-10-08 12:40:00,16.82,16.82,16.76,16.76,43500.0,16.82,16.82,16.76,16.76,43500.0
2015-10-08 12:50:00,16.76,16.78,16.76,16.77,63000.0,16.76,16.78,16.76,16.77,63000.0
2015-10-08 13:00:00,16.78,16.78,16.75,16.75,54390.0,16.78,16.78,16.75,16.75,54390.0
2015-10-08 13:10:00,16.75,16.77,16.74,16.74,220380.0,16.75,16.77,16.74,16.74,220380.0
2015-10-08 13:20:00,16.74,16.77,16.73,16.76,42000.0,16.74,16.77,16.73,16.76,42000.0
2015-10-08 13:30:00,16.76,16.78,16.75,16.77,25500.0,16.76,16.78,16.75,16.77,25500.0
2015-10-08 13:40:00,16.77,16.79,16.76,16.78,36060.0,16.77,16.79,16.76,16.78,36060.0
2015-10-08 13:50:00,16.78,16.82,16.78,16.79,56205.0,16.78,16.82,16.78,16.79,56205.0
2015-10-08 14:00:00,16.79,16.86,16.79,16.82,153390.0,16.79,16.86,16.79,16.82,153390.0
2015-10-08 14:10:00,16.8,16.87,16.8,16.85,77640.0,16.8,16.87,16.8,16.85,77640.0
2015-10-08 14:20:00,16.83,16.86,16.83,16.86,118560.0,16.83,16.86,16.83,16.86,118560.0
2015-10-08 14:30:00,16.84,16.88,16.84,16.87,81195.0,16.84,16.88,16.84,16.87,81195.0
2015-10-08 14:40:00,16.87,16.88,16.85,16.86,79500.0,16.87,16.88,16.85,16.86,79500.0
2015-10-08 14:50:00,16.87,16.9,16.87,16.88,72000.0,16.87,16.9,16.87,16.88,72000.0
2015-10-08 15:00:00,16.91,16.93,16.9,16.92,97500.0,16.91,16.93,16.9,16.92,97500.0
2015-10-08 15:10:00,16.93,16.95,16.91,16.93,58170.0,16.93,16.95,16.91,16.93,58170.0
2015-10-08 15:20:00,16.94,16.95,16.91,16.93,148485.0,16.94,16.95,16.91,16.93,148485.0
2015-10-08 15:30:00,16.92,16.93,16.9,16.9,107640.0,16.92,16.93,16.9,16.9,107640.0
2015-10-08 15:40:00,16.9,16.93,16.9,16.91,122760.0,16.9,16.93,16.9,16.91,122760.0
2015-10-08 15:50:00,16.91,16.93,16.88,16.91,766020.0,16.91,16.93,16.88,16.91,766020.0
2015-10-09 09:30:00,16.94,16.98,16.85,16.89,219420.0,16.94,16.98,16.85,16.89,219420.0
2015-10-09 09:40:00,16.91,16.94,16.89,16.91,178980.0,16.91,16.94,16.89,16.91,178980.0
2015-10-09 09:50:00,16.91,16.92,16.85,16.87,89385.0,16.91,16.92,16.85,16.87,89385.0
2015-10-09 10:00:00,16.88,16.88,16.85,16.86,67110.0,16.88,16.88,16.85,16.86,67110.0
2015-10-09 10:10:00,16.86,16.86,16.84,16.85,256305.0,16.86,16.86,16.84,16.85,256305.0
2015-10-09 10:20:00,16.85,16.89,16.83,16.87,401235.0,16.85,16.89,16.83,16.87,401235.0
2015-10-09 10:30:00,16.89,16.92,16.86,16.89,157620.0,16.89,16.92,16.86,16.89,157620.0
2015-10-09 10:40:00,16.91,16.92,16.89,16.89,96360.0,16.91,16.92,16.89,16.89,96360.0
2015-10-09 10:50:00,16.88,16.92,16.88,16.91,167820.0,16.88,16.92,16.88,16.91,167820.0
2015-10-09 11:00:00,16.91,16.93,16.88,16.89,95505.0,16.91,16.93,16.88,16.89,95505.0
2015-10-09 11:10:00,16.9,16.93,16.9,16.93,121650.0,16.9,16.93,16.9,16.93,121650.0
2015-10-09 11:20:00,16.93,16.93,16.89,16.91,84000.0,16.93,16.93,16.89,16.91,84000.0
2015-10-09 11:30:00,16.92,16.92,16.86,16.86,40455.0,16.92,16.92,16.86,16.86,40455.0
2015-10-09 11:40:00,16.86,16.87,16.84,16.84,41700.0,16.86,16.87,16.84,16.84,41700.0
2015-10-09 11:50:00,16.86,16.9,16.85,16.87,70710.0,16.86,16.9,16.85,16.87,70710.0
2015-10-09 12:00:00,16.87,16.87,16.86,16.86,13500.0,16.87,16.87,16.86,16.86,13500.0
2015-10-09 12:10:00,16.86,16.9,16.86,16.89,61125.0,16.86,16.9,16.86,16.89,61125.0
2015-10-09 12:20:00,16.88,16.89,16.87,16.88,13500.0,16.88,16.89,16.87,16.88,13500.0
2015-10-09 12:30:00,16.88,16.88,16.86,16.86,24000.0,16.88,16.88,16.86,16.86,24000.0
2015-10-09 12:40:00,16.86,16.88,16.86,16.88,84810.0,16.86,16.88,16.86,16.88,84810.0
2015-10-09 12:50:00,16.89,16.9,16.88,16.88,42885.0,16.89,16.9,16.88,16.88,42885.0
2015-10-09 13:00:00,16.88,16.88,16.84,16.85,83490.0,16.88,16.88,16.84,16.85,83490.0
2015-10-09 13:10:00,16.84,16.85,16.83,16.85,79050.0,16.84,16.85,16.83,16.85,79050.0
2015-10-09 13:20:00,16.85,16.86,16.84,16.86,55740.0,16.85,16.86,16.84,16.86,55740.0
2015-10-09 13:30:00,16.85,16.87,16.83,16.86,58860.0,16.85,16.87,16.83,16.86,58860.0
2015-10-09 13:40:00,16.86,16.86,16.83,16.84,60120.0,16.86,16.86,16.83,16.84,60120.0
2015-10-09 13:50:00,16.83,16.86,16.83,16.85,71295.0,16.83,16.86,16.83,16.85,71295.0
2015-10-09 14:00:00,16.85,16.86,16.84,16.85,26355.0,16.85,16.86,16.84,16.85,26355.0
2015-10-09 14:10:00,16.85,16.85,16.83,16.83,169230.0,16.85,16.85,16.83,16.83,169230.0
2015-10-09 14:20:00,16.84,16.85,16.82,16.85,75750.0,16.84,16.85,16.82,16.85,75750.0
2015-10-09 14:30:00,16.85,16.86,16.84,16.86,27300.0,16.85,16.86,16.84,16.86,27300.0
2015-10-09 14:40:00,16.84,16.86,16.84,16.86,48750.0,16.84,16.86,16.84,16.86,48750.0
2015-10-09 14:50:00,16.86,16.89,16.86,16.89,183525.0,16.86,16.89,16.86,16.89,183525.0
2015-10-09 15:00:00,16.89,16.89,16.86,16.88,69600.0,16.89,16.89,16.86,16.88,69600.0
2015-10-09 15:10:00,16.89,16.89,16.85,16.85,256365.0,16.89,16.89,16.85,16.85,256365.0
2015-10-09 15:20:00,16.86,16.87,16.85,16.85,137565.0,16.86,16.87,16.85,16.85,137565.0
2015-10-09 15:30:00,16.86,16.88,16.86,16.87,158370.0,16.86,16.88,16.86,16.87,158370.0
2015-10-09 15:40:00,16.87,16.9,16.87,16.88,197370.0,16.87,16.9,16.87,16.88,197370.0
2015-10-09 15:50:00,16.89,16.92,16.89,16.91,356085.0,16.89,16.92,16.89,16.91,356085.0
2015-10-12 09:30:00,16.98,16.99,16.85,16.93,364920.0,16.98,16.99,16.85,16.93,364920.0
2015-10-12 09:40:00,16.93,16.97,16.91,16.97,217545.0,16.93,16.97,16.91,16.97,217545.0
2015-10-12 09:50:00,16.97,16.97,16.92,16.95,88095.0,16.97,16.97,16.92,16.95,88095.0
2015-10-12 10:00:00,16.95,16.97,16.9,16.94,72900.0,16.95,16.97,16.9,16.94,72900.0
2015-10-12 10:10:00,16.95,16.98,16.95,16.97,69000.0,16.95,16.98,16.95,16.97,69000.0
2015-10-12 10:20:00,16.97,17.01,16.97,17.01,39795.0,16.97,17.01,16.97,17.01,39795.0
2015-10-12 10:30:00,17.02,17.04,17.02,17.04,71775.0,17.02,17.04,17.02,17.04,71775.0
2015-10-12 10:40:00,17.03,17.05,17.02,17.05,58140.0,17.03,17.05,17.02,17.05,58140.0
2015-10-12 10:50:00,17.06,17.1,17.06,17.09,215280.0,17.06,17.1,17.06,17.09,215280.0
2015-10-12 11:00:00,17.08,17.12,17.08,17.12,178110.0,17.08,17.12,17.08,17.12,178110.0
2015-10-12 11:10:00,17.13,17.17,17.13,17.15,98895.0,17.13,17.17,17.13,17.15,98895.0
2015-10-12 11:20:00,17.15,17.17,17.14,17.17,34500.0,17.15,17.17,17.14,17.17,34500.0
2015-10-12 11:30:00,17.16,17.18,17.16,17.17,59100.0,17.16,17.18,17.16,17.17,59100.0
2015-10-12 11:40:00,17.16,17.18,17.14,17.17,51750.0,17.16,17.18,17.14,17.17,51750.0
2015-10-12 11:50:00,17.17,17.26,17.17,17.22,210405.0,17.17,17.26,17.17,17.22,210405.0
2015-10-12 12:00:00,17.23,17.26,17.21,17.23,215820.0,17.23,17.26,17.21,17.23,215820.0
2015-10-12 12:10:00,17.24,17.25,17.23,17.24,107970.0,17.24,17.25,17.23,17.24,107970.0
2015-10-12 12:20:00,17.25,17.25,17.2,17.23,93390.0,17.25,17.25,17.2,17.23,93390.0
2015-10-12 12:30:00,17.21,17.22,17.19,17.2,35265.0,17.21,17.22,17.19,17.2,35265.0
2015-10-12 12:40:00,17.2,17.2,17.16,17.17,78090.0,17.2,17.2,17.16,17.17,78090.0
2015-10-12 12:50:00,17.16,17.19,17.16,17.17,46710.0,17.16,17.19,17.16,17.17,46710.0
2015-10-12 13:00:00,17.18,17.18,17.15,17.16,42690.0,17.18,17.18,17.15,17.16,42690.0
2015-10-12 13:10:00,17.15,17.18,17.15,17.18,52305.0,17.15,17.18,17.15,17.18,52305.0
2015-10-12 13:20:00,17.19,17.22,17.19,17.21,83745.0,17.19,17.22,17.19,17.21,83745.0
2015-10-12 13:30:00,17.21,17.22,17.19,17.21,133095.0,17.21,17.22,17.19,17.21,133095.0
2015-10-12 13:40:00,17.22,17.23,17.2,17.22,33750.0,17.22,17.23,17.2,17.22,33750.0
2015-10-12 13:50:00,17.22,17.23,17.2,17.22,76845.0,17.22,17.23,17.2,17.22,76845.0
2015-10-12 14:00:00,17.2,17.22,17.18,17.18,45090.0,17.2,17.22,17.18,17.18,45090.0
2015-10-12 14:10:00,17.18,17.18,17.17,17.18,106950.0,17.18,17.18,17.17,17.18,106950.0
2015-10-12 14:20:00,17.18,17.18,17.17,17.17,50145.0,17.18,17.18,17.17,17.17,50145.0
2015-10-12 14:30:00,17.18,17.19,17.17,17.17,92415.0,17.18,17.19,17.17,17.17,92415.0
2015-10-12 14:40:00,17.17,17.18,17.16,17.17,232485.0,17.17,17.18,17.16,17.17,232485.0
2015-10-12 14:50:00,17.17,17.18,17.16,17.18,63180.0,17.17,17.18,17.16,17.18,63180.0
2015-10-12 15:00:00,17.19,17.19,17.15,17.17,81375.0,17.19,17.19,17.15,17.17,81375.0
2015-10-12 15:10:00,17.17,17.17,17.14,17.16,69750.0,17.17,17.17,17.14,17.16,69750.0
2015-10-12 15:20:00,17.15,17.16,17.14,17.15,68790.0,17.15,17.16,17.14,17.15,68790.0
2015-10-12 15:30:00,17.14,17.16,17.13,17.14,95085.0,17.14,17.16,17.13,17.14,95085.0
2015-10-12 15:40:00,17.14,17.15,17.13,17.14,98115.0,17.14,17.15,17.13,17.14,98115.0
2015-10-12 15:50:00,17.15,17.15,17.12,17.14,722235.0,17.15,17.15,17.12,17.14,722235.0
2015-10-13 09:30:00,17.1,17.13,17.06,17.07,255555.0,17.1,17.13,17.06,17.07,255555.0
2015-10-13 09:40:00,17.09,17.15,17.08,17.09,111750.0,17.09,17.15,17.08,17.09,111750.0
2015-10-13 09:50:00,17.08,17.12,17.07,17.09,147540.0,17.08,17.12,17.07,17.09,147540.0
2015-10-13 10:00:00,17.11,17.11,17.03,17.03,196950.0,17.11,17.11,17.03,17.03,196950.0
2015-10-13 10:10:00,17.03,17.05,16.98,16.99,210600.0,17.03,17.05,16.98,16.99,210600.0
2015-10-13 10:20:00,16.99,17.0,16.97,16.98,568500.0,16.99,17.0,16.97,16.98,568500.0
2015-10-13 10:30:00,16.98,16.98,16.95,16.96,163455.0,16.98,16.98,16.95,16.96,163455.0
2015-10-13 10:40:00,16.95,16.95,16.92,16.92,117000.0,16.95,16.95,16.92,16.92,117000.0
2015-10-13 10:50:00,16.92,16.96,16.91,16.95,171090.0,16.92,16.96,16.91,16.95,171090.0
2015-10-13 11:00:00,16.96,16.96,16.95,16.95,90000.0,16.96,16.96,16.95,16.95,90000.0
2015-10-13 11:10:00,16.95,16.95,16.92,16.92,99900.0,16.95,16.95,16.92,16.92,99900.0
2015-10-13 11:20:00,16.91,16.93,16.89,16.9,112740.0,16.91,16.93,16.89,16.9,112740.0
2015-10-13 11:30:00,16.91,16.91,16.88,16.89,63285.0,16.91,16.91,16.88,16.89,63285.0
2015-10-13 11:40:00,16.9,16.9,16.88,16.89,121365.0,16.9,16.9,16.88,16.89,121365.0
2015-10-13 11:50:00,16.88,16.88,16.87,16.87,153330.0,16.88,16.88,16.87,16.87,153330.0
2015-10-13 12:00:00,16.88,16.92,16.88,16.91,51465.0,16.88,16.92,16.88,16.91,51465.0
2015-10-13 12:10:00,16.9,16.91,16.88,16.88,39270.0,16.9,16.91,16.88,16.88,39270.0
2015-10-13 12:20:00,16.88,16.88,16.85,16.85,64185.0,16.88,16.88,16.85,16.85,64185.0
2015-10-13 12:30:00,16.85,16.86,16.85,16.86,58470.0,16.85,16.86,16.85,16.86,58470.0
2015-10-13 12:40:00,16.85,16.87,16.85,16.85,77820.0,16.85,16.87,16.85,16.85,77820.0
2015-10-13 12:50:00,16.85,16.85,16.83,16.83,142980.0,16.85,16.85,16.83,16.83,142980.0
2015-10-13 13:00:00,16.83,16.83,16.77,16.78,122145.0,16.83,16.83,16.77,16.78,122145.0
2015-10-13 13:10:00,16.78,16.8,16.77,16.8,52230.0,16.78,16.8,16.77,16.8,52230.0
2015-10-13 13:20:00,16.79,16.79,16.77,16.77,54000.0,16.79,16.79,16.77,16.77,54000.0
2015-10-13 13:30:00,16.77,16.78,16.75,16.77,158460.0,16.77,16.78,16.75,16.77,158460.0
2015-10-13 13:40:00,16.76,16.8,16.76,16.8,164895.0,16.76,16.8,16.76,16.8,164895.0
2015-10-13 13:50:00,16.8,16.8,16.77,16.77,70875.0,16.8,16.8,16.77,16.77,70875.0
2015-10-13 14:00:00,16.77,16.78,16.77,16.77,103845.0,16.77,16.78,16.77,16.77,103845.0
2015-10-13 14:10:00,16.77,16.77,16.76,16.76,172020.0,16.77,16.77,16.76,16.76,172020.0
2015-10-13 14:20:00,16.76,16.77,16.75,16.76,128160.0,16.76,16.77,16.75,16.76,128160.0
2015-10-13 14:30:00,16.75,16.76,16.74,16.74,259005.0,16.75,16.76,16.74,16.74,259005.0
2015-10-13 14:40:00,16.75,16.78,16.74,16.77,131115.0,16.75,16.78,16.74,16.77,131115.0
2015-10-13 14:50:00,16.78,16.81,16.77,16.8,79500.0,16.78,16.81,16.77,16.8,79500.0
2015-10-13 15:00:00,16.8,16.82,16.79,16.8,131865.0,16.8,16.82,16.79,16.8,131865.0
2015-10-13 15:10:00,16.8,16.81,16.77,16.77,126225.0,16.8,16.81,16.77,16.77,126225.0
2015-10-13 15:20:00,16.77,16.77,16.75,16.76,218745.0,16.77,16.77,16.75,16.76,218745.0
2015-10-13 15:30:00,16.76,16.77,16.75,16.76,165390.0,16.76,16.77,16.75,16.76,165390.0
2015-10-13 15:40:00,16.76,16.77,16.74,16.76,187515.0,16.76,16.77,16.74,16.76,187515.0
2015-10-13 15:50:00,16.77,16.78,16.75,16.76,665835.0,16.77,16.78,16.75,16.76,665835.0
2015-10-14 09:30:00,16.82,16.83,16.75,16.78,156240.0,16.82,16.83,16.75,16.78,156240.0
2015-10-14 09:40:00,16.78,16.78,16.75,16.75,80325.0,16.78,16.78,16.75,16.75,80325.0
2015-10-14 09:50:00,16.76,16.78,16.74,16.74,115755.0,16.76,16.78,16.74,16.74,115755.0
2015-10-14 10:00:00,16.75,16.75,16.71,16.71,40650.0,16.75,16.75,16.71,16.71,40650.0
2015-10-14 10:10:00,16.7,16.72,16.67,16.67,109095.0,16.7,16.72,16.67,16.67,109095.0
2015-10-14 10:20:00,16.67,16.7,16.65,16.67,159975.0,16.67,16.7,16.65,16.67,159975.0
2015-10-14 10:30:00,16.67,16.68,16.62,16.62,226275.0,16.67,16.68,16.62,16.62,226275.0
2015-10-14 10:40:00,16.62,16.62,16.54,16.54,132285.0,16.62,16.62,16.54,16.54,132285.0
2015-10-14 10:50:00,16.53,16.55,16.49,16.54,203445.0,16.53,16.55,16.49,16.54,203445.0
2015-10-14 11:00:00,16.54,16.6,16.52,16.58,169830.0,16.54,16.6,16.52,16.58,169830.0
2015-10-14 11:10:00,16.57,16.59,16.55,16.57,97845.0,16.57,16.59,16.55,16.57,97845.0
2015-10-14 11:20:00,16.56,16.57,16.54,16.57,159000.0,16.56,16.57,16.54,16.57,159000.0
2015-10-14 11:30:00,16.58,16.58,16.54,16.57,149535.0,16.58,16.58,16.54,16.57,149535.0
2015-10-14 11:40:00,16.58,16.61,16.56,16.59,285600.0,16.58,16.61,16.56,16.59,285600.0
2015-10-14 11:50:00,16.59,16.6,16.55,16.57,298185.0,16.59,16.6,16.55,16.57,298185.0
2015-10-14 12:00:00,16.57,16.59,16.56,16.56,132000.0,16.57,16.59,16.56,16.56,132000.0
2015-10-14 12:10:00,16.56,16.57,16.55,16.55,111285.0,16.56,16.57,16.55,16.55,111285.0
2015-10-14 12:20:00,16.56,16.57,16.54,16.55,270030.0,16.56,16.57,16.54,16.55,270030.0
2015-10-14 12:30:00,16.56,16.59,16.55,16.58,54165.0,16.56,16.59,16.55,16.58,54165.0
2015-10-14 12:40:00,16.58,16.64,16.58,16.64,108990.0,16.58,16.64,16.58,16.64,108990.0
2015-10-14 12:50:00,16.64,16.67,16.63,16.63,66000.0,16.64,16.67,16.63,16.63,66000.0
2015-10-14 13:00:00,16.63,16.63,16.6,16.6,45000.0,16.63,16.63,16.6,16.6,45000.0
2015-10-14 13:10:00,16.61,16.63,16.59,16.62,132705.0,16.61,16.63,16.59,16.62,132705.0
2015-10-14 13:20:00,16.63,16.64,16.61,16.62,82500.0,16.63,16.64,16.61,16.62,82500.0
2015-10-14 13:30:00,16.61,16.63,16.58,16.59,275745.0,16.61,16.63,16.58,16.59,275745.0
2015-10-14 13:40:00,16.58,16.58,16.55,16.55,120000.0,16.58,16.58,16.55,16.55,120000.0
2015-10-14 13:50:00,16.55,16.56,16.52,16.56,135270.0,16.55,16.56,16.52,16.56,135270.0
2015-10-14 14:00:00,16.55,16.57,16.49,16.49,291555.0,16.55,16.57,16.49,16.49,291555.0
2015-10-14 14:10:00,16.5,16.54,16.49,16.53,148500.0,16.5,16.54,16.49,16.53,148500.0
2015-10-14 14:20:00,16.52,16.56,16.52,16.55,125895.0,16.52,16.56,16.52,16.55,125895.0
2015-10-14 14:30:00,16.53,16.54,16.49,16.51,187170.0,16.53,16.54,16.49,16.51,187170.0
2015-10-14 14:40:00,16.5,16.51,16.47,16.51,226755.0,16.5,16.51,16.47,16.51,226755.0
2015-10-14 14:50:00,16.5,16.51,16.47,16.48,213000.0,16.5,16.51,16.47,16.48,213000.0
2015-10-14 15:00:00,16.47,16.48,16.45,16.46,247065.0,16.47,16.48,16.45,16.46,247065.0
2015-10-14 15:10:00,16.46,16.48,16.45,16.45,182175.0,16.46,16.48,16.45,16.45,182175.0
2015-10-14 15:20:00,16.45,16.48,16.43,16.46,331170.0,16.45,16.48,16.43,16.46,331170.0
2015-10-14 15:30:00,16.47,16.51,16.47,16.49,262305.0,16.47,16.51,16.47,16.49,262305.0
2015-10-14 15:40:00,16.49,16.49,16.46,16.48,336795.0,16.49,16.49,16.46,16.48,336795.0
2015-10-14 15:50:00,16.49,16.5,16.47,16.48,664545.0,16.49,16.5,16.47,16.48,664545.0
2015-10-15 09:30:00,16.61,16.61,16.48,16.56,239625.0,16.61,16.61,16.48,16.56,239625.0
2015-10-15 09:40:00,16.56,16.63,16.54,16.58,172305.0,16.56,16.63,16.54,16.58,172305.0
2015-10-15 09:50:00,16.56,16.57,16.53,16.55,155025.0,16.56,16.57,16.53,16.55,155025.0
2015-10-15 10:00:00,16.54,16.64,16.54,16.64,383745.0,16.54,16.64,16.54,16.64,383745.0
2015-10-15 10:10:00,16.64,16.7,16.62,16.62,109800.0,16.64,16.7,16.62,16.62,109800.0
2015-10-15 10:20:00,16.63,16.64,16.61,16.61,182295.0,16.63,16.64,16.61,16.61,182295.0
2015-10-15 10:30:00,16.61,16.67,16.61,16.67,132540.0,16.61,16.67,16.61,16.67,132540.0
2015-10-15 10:40:00,16.67,16.7,16.65,16.68,270570.0,16.67,16.7,16.65,16.68,270570.0
2015-10-15 10:50:00,16.69,16.7,16.64,16.65,88155.0,16.69,16.7,16.64,16.65,88155.0
2015-10-15 11:00:00,16.64,16.7,16.64,16.68,115275.0,16.64,16.7,16.64,16.68,115275.0
2015-10-15 11:10:00,16.69,16.71,16.68,16.69,162900.0,16.69,16.71,16.68,16.69,162900.0
2015-10-15 11:20:00,16.71,16.71,16.68,16.71,146310.0,16.71,16.71,16.68,16.71,146310.0
2015-10-15 11:30:00,16.71,16.72,16.7,16.71,67815.0,16.71,16.72,16.7,16.71,67815.0
2015-10-15 11:40:00,16.7,16.7,16.67,16.67,63660.0,16.7,16.7,16.67,16.67,63660.0
2015-10-15 11:50:00,16.67,16.67,16.54,16.54,442995.0,16.67,16.67,16.54,16.54,442995.0
2015-10-15 12:00:00,16.54,16.57,16.5,16.57,270315.0,16.54,16.57,16.5,16.57,270315.0
2015-10-15 12:10:00,16.57,16.64,16.56,16.64,79365.0,16.57,16.64,16.56,16.64,79365.0
2015-10-15 12:20:00,16.65,16.66,16.61,16.61,49500.0,16.65,16.66,16.61,16.61,49500.0
2015-10-15 12:30:00,16.61,16.64,16.61,16.62,61785.0,16.61,16.64,16.61,16.62,61785.0
2015-10-15 12:40:00,16.61,16.65,16.6,16.62,73245.0,16.61,16.65,16.6,16.62,73245.0
2015-10-15 12:50:00,16.62,16.68,16.61,16.65,498765.0,16.62,16.68,16.61,16.65,498765.0
2015-10-15 13:00:00,16.64,16.69,16.63,16.63,88500.0,16.64,16.69,16.63,16.63,88500.0
2015-10-15 13:10:00,16.65,16.65,16.64,16.64,79500.0,16.65,16.65,16.64,16.64,79500.0
2015-10-15 13:20:00,16.64,16.66,16.63,16.65,50775.0,16.64,16.66,16.63,16.65,50775.0
2015-10-15 13:30:00,16.63,16.67,16.61,16.67,96600.0,16.63,16.67,16.61,16.67,96600.0
2015-10-15 13:40:00,16.65,16.66,16.62,16.63,34785.0,16.65,16.66,16.62,16.63,34785.0
2015-10-15 13:50:00,16.64,16.68,16.62,16.68,73905.0,16.64,16.68,16.62,16.68,73905.0
2015-10-15 14:00:00,16.67,16.68,16.66,16.67,82155.0,16.67,16.68,16.66,16.67,82155.0
2015-10-15 14:10:00,16.66,16.69,16.66,16.67,84150.0,16.66,16.69,16.66,16.67,84150.0
2015-10-15 14:20:00,16.69,16.7,16.68,16.7,93240.0,16.69,16.7,16.68,16.7,93240.0
2015-10-15 14:30:00,16.7,16.71,16.68,16.69,64545.0,16.7,16.71,16.68,16.69,64545.0
2015-10-15 14:40:00,16.69,16.75,16.69,16.73,73890.0,16.69,16.75,16.69,16.73,73890.0
2015-10-15 14:50:00,16.72,16.74,16.71,16.72,70500.0,16.72,16.74,16.71,16.72,70500.0
2015-10-15 15:00:00,16.72,16.77,16.72,16.73,75375.0,16.72,16.77,16.72,16.73,75375.0
2015-10-15 15:10:00,16.73,16.78,16.72,16.77,170430.0,16.73,16.78,16.72,16.77,170430.0
2015-10-15 15:20:00,16.79,16.8,16.76,16.78,215070.0,16.79,16.8,16.76,16.78,215070.0
2015-10-15 15:30:00,16.78,16.8,16.77,16.78,116850.0,16.78,16.8,16.77,16.78,116850.0
2015-10-15 15:40:00,16.77,16.78,16.75,16.78,137145.0,16.77,16.78,16.75,16.78,137145.0
2015-10-15 15:50:00,16.78,16.79,16.75,16.76,542115.0,16.78,16.79,16.75,16.76,542115.0
2015-10-16 09:30:00,16.87,16.89,16.82,16.84,710670.0,16.87,16.89,16.82,16.84,710670.0
2015-10-16 09:40:00,16.82,16.83,16.78,16.83,163200.0,16.82,16.83,16.78,16.83,163200.0
2015-10-16 09:50:00,16.82,16.85,16.8,16.83,88440.0,16.82,16.85,16.8,16.83,88440.0
2015-10-16 10:00:00,16.81,16.86,16.8,16.83,34140.0,16.81,16.86,16.8,16.83,34140.0
2015-10-16 10:10:00,16.83,16.83,16.81,16.81,50265.0,16.83,16.83,16.81,16.81,50265.0
2015-10-16 10:20:00,16.82,16.84,16.81,16.82,22500.0,16.82,16.84,16.81,16.82,22500.0
2015-10-16 10:30:00,16.81,16.85,16.8,16.85,182895.0,16.81,16.85,16.8,16.85,182895.0
2015-10-16 10:40:00,16.84,16.87,16.84,16.86,95940.0,16.84,16.87,16.84,16.86,95940.0
2015-10-16 10:50:00,16.86,16.88,16.85,16.86,101595.0,16.86,16.88,16.85,16.86,101595.0
2015-10-16 11:00:00,16.86,16.89,16.86,16.89,195870.0,16.86,16.89,16.86,16.89,195870.0
2015-10-16 11:10:00,16.88,16.9,16.86,16.87,394725.0,16.88,16.9,16.86,16.87,394725.0
2015-10-16 11:20:00,16.86,16.88,16.85,16.86,42495.0,16.86,16.88,16.85,16.86,42495.0
2015-10-16 11:30:00,16.85,16.87,16.84,16.87,18840.0,16.85,16.87,16.84,16.87,18840.0
2015-10-16 11:40:00,16.87,16.89,16.86,16.89,42000.0,16.87,16.89,16.86,16.89,42000.0
2015-10-16 11:50:00,16.89,16.92,16.88,16.89,68085.0,16.89,16.92,16.88,16.89,68085.0
2015-10-16 12:00:00,16.89,16.89,16.84,16.84,64500.0,16.89,16.89,16.84,16.84,64500.0
2015-10-16 12:10:00,16.84,16.86,16.83,16.85,45345.0,16.84,16.86,16.83,16.85,45345.0
2015-10-16 12:20:00,16.85,16.86,16.84,16.86,50580.0,16.85,16.86,16.84,16.86,50580.0
2015-10-16 12:30:00,16.86,16.87,16.85,16.87,68235.0,16.86,16.87,16.85,16.87,68235.0
2015-10-16 12:40:00,16.86,16.88,16.85,16.87,50910.0,16.86,16.88,16.85,16.87,50910.0
2015-10-16 12:50:00,16.87,16.87,16.86,16.86,28980.0,16.87,16.87,16.86,16.86,28980.0
2015-10-16 13:00:00,16.84,16.84,16.83,16.84,16500.0,16.84,16.84,16.83,16.84,16500.0
2015-10-16 13:10:00,16.85,16.85,16.82,16.82,22500.0,16.85,16.85,16.82,16.82,22500.0
2015-10-16 13:20:00,16.83,16.83,16.82,16.82,33660.0,16.83,16.83,16.82,16.82,33660.0
2015-10-16 13:30:00,16.81,16.84,16.81,16.82,47205.0,16.81,16.84,16.81,16.82,47205.0
2015-10-16 13:40:00,16.82,16.83,16.81,16.82,93780.0,16.82,16.83,16.81,16.82,93780.0
2015-10-16 13:50:00,16.83,16.85,16.83,16.83,49500.0,16.83,16.85,16.83,16.83,49500.0
2015-10-16 14:00:00,16.83,16.83,16.82,16.83,49275.0,16.83,16.83,16.82,16.83,49275.0
2015-10-16 14:10:00,16.83,16.87,16.83,16.87,80430.0,16.83,16.87,16.83,16.87,80430.0
2015-10-16 14:20:00,16.86,16.89,16.86,16.89,103800.0,16.86,16.89,16.86,16.89,103800.0
2015-10-16 14:30:00,16.9,16.91,16.88,16.91,119460.0,16.9,16.91,16.88,16.91,119460.0
2015-10-16 14:40:00,16.92,16.93,16.91,16.93,62505.0,16.92,16.93,16.91,16.93,62505.0
2015-10-16 14:50:00,16.93,16.93,16.91,16.91,102315.0,16.93,16.93,16.91,16.91,102315.0
2015-10-16 15:00:00,16.91,16.92,16.9,16.9,101100.0,16.91,16.92,16.9,16.9,101100.0
2015-10-16 15:10:00,16.9,16.91,16.89,16.9,79200.0,16.9,16.91,16.89,16.9,79200.0
2015-10-16 15:20:00,16.9,16.92,16.88,16.89,148500.0,16.9,16.92,16.88,16.89,148500.0
2015-10-16 15:30:00,16.9,16.93,16.9,16.93,63225.0,16.9,16.93,16.9,16.93,63225.0
2015-10-16 15:40:00,16.94,16.94,16.9,16.91,160050.0,16.94,16.94,16.9,16.91,160050.0
2015-10-16 15:50:00,16.92,16.94,16.91,16.94,803025.0,16.92,16.94,16.91,16.94,803025.0
2015-10-19 09:30:00,16.94,17.0,16.83,16.91,543105.0,16.94,17.0,16.83,16.91,543105.0
2015-10-19 09:40:00,16.89,16.91,16.8,16.81,355305.0,16.89,16.91,16.8,16.81,355305.0
2015-10-19 09:50:00,16.8,16.8,16.73,16.74,274395.0,16.8,16.8,16.73,16.74,274395.0
2015-10-19 10:00:00,16.73,16.76,16.7,16.74,275865.0,16.73,16.76,16.7,16.74,275865.0
2015-10-19 10:10:00,16.75,16.82,16.74,16.78,141000.0,16.75,16.82,16.74,16.78,141000.0
2015-10-19 10:20:00,16.79,16.8,16.74,16.75,96585.0,16.79,16.8,16.74,16.75,96585.0
2015-10-19 10:30:00,16.74,16.74,16.71,16.72,271845.0,16.74,16.74,16.71,16.72,271845.0
2015-10-19 10:40:00,16.72,16.74,16.71,16.73,223350.0,16.72,16.74,16.71,16.73,223350.0
2015-10-19 10:50:00,16.73,16.74,16.72,16.73,250080.0,16.73,16.74,16.72,16.73,250080.0
2015-10-19 11:00:00,16.74,16.74,16.7,16.72,163485.0,16.74,16.74,16.7,16.72,163485.0
2015-10-19 11:10:00,16.72,16.73,16.71,16.72,213435.0,16.72,16.73,16.71,16.72,213435.0
2015-10-19 11:20:00,16.72,16.75,16.71,16.71,194985.0,16.72,16.75,16.71,16.71,194985.0
2015-10-19 11:30:00,16.71,16.73,16.69,16.73,213720.0,16.71,16.73,16.69,16.73,213720.0
2015-10-19 11:40:00,16.73,16.74,16.7,16.73,360030.0,16.73,16.74,16.7,16.73,360030.0
2015-10-19 11:50:00,16.75,16.75,16.72,16.74,203430.0,16.75,16.75,16.72,16.74,203430.0
2015-10-19 12:00:00,16.75,16.77,16.74,16.76,210705.0,16.75,16.77,16.74,16.76,210705.0
2015-10-19 12:10:00,16.77,16.78,16.75,16.76,49875.0,16.77,16.78,16.75,16.76,49875.0
2015-10-19 12:20:00,16.75,16.75,16.73,16.73,172080.0,16.75,16.75,16.73,16.73,172080.0
2015-10-19 12:30:00,16.74,16.76,16.73,16.76,54690.0,16.74,16.76,16.73,16.76,54690.0
2015-10-19 12:40:00,16.77,16.78,16.77,16.77,51750.0,16.77,16.78,16.77,16.77,51750.0
2015-10-19 12:50:00,16.76,16.79,16.75,16.78,146985.0,16.76,16.79,16.75,16.78,146985.0
2015-10-19 13:00:00,16.8,16.82,16.79,16.79,48045.0,16.8,16.82,16.79,16.79,48045.0
2015-10-19 13:10:00,16.8,16.8,16.77,16.79,65730.0,16.8,16.8,16.77,16.79,65730.0
2015-10-19 13:20:00,16.78,16.79,16.75,16.75,163425.0,16.78,16.79,16.75,16.75,163425.0
2015-10-19 13:30:00,16.75,16.77,16.73,16.74,85260.0,16.75,16.77,16.73,16.74,85260.0
2015-10-19 13:40:00,16.75,16.76,16.75,16.76,137475.0,16.75,16.76,16.75,16.76,137475.0
2015-10-19 13:50:00,16.75,16.77,16.74,16.76,111345.0,16.75,16.77,16.74,16.76,111345.0
2015-10-19 14:00:00,16.77,16.77,16.74,16.74,153525.0,16.77,16.77,16.74,16.74,153525.0
2015-10-19 14:10:00,16.74,16.77,16.74,16.75,108735.0,16.74,16.77,16.74,16.75,108735.0
2015-10-19 14:20:00,16.76,16.77,16.75,16.77,93225.0,16.76,16.77,16.75,16.77,93225.0
2015-10-19 14:30:00,16.77,16.79,16.77,16.79,89730.0,16.77,16.79,16.77,16.79,89730.0
2015-10-19 14:40:00,16.79,16.79,16.76,16.78,94920.0,16.79,16.79,16.76,16.78,94920.0
2015-10-19 14:50:00,16.77,16.8,16.76,16.79,80145.0,16.77,16.8,16.76,16.79,80145.0
2015-10-19 15:00:00,16.8,16.82,16.79,16.81,267315.0,16.8,16.82,16.79,16.81,267315.0
2015-10-19 15:10:00,16.81,16.81,16.79,16.8,234435.0,16.81,16.81,16.79,16.8,234435.0
2015-10-19 15:20:00,16.8,16.81,16.79,16.79,171810.0,16.8,16.81,16.79,16.79,171810.0
2015-10-19 15:30:00,16.8,16.81,16.77,16.77,386130.0,16.8,16.81,16.77,16.77,386130.0
2015-10-19 15:40:00,16.78,16.78,16.76,16.77,268290.0,16.78,16.78,16.76,16.77,268290.0
2015-10-19 15:50:00,16.77,16.82,16.77,16.82,1174890.0,16.77,16.82,16.77,16.82,1174890.0
2015-10-20 09:30:00,16.81,16.84,16.78,16.81,126090.0,16.81,16.84,16.78,16.81,126090.0
2015-10-20 09:40:00,16.79,16.85,16.79,16.83,210000.0,16.79,16.85,16.79,16.83,210000.0
2015-10-20 09:50:00,16.84,16.84,16.78,16.79,123735.0,16.84,16.84,16.78,16.79,123735.0
2015-10-20 10:00:00,16.77,16.78,16.75,16.77,72600.0,16.77,16.78,16.75,16.77,72600.0
2015-10-20 10:10:00,16.77,16.78,16.75,16.76,69360.0,16.77,16.78,16.75,16.76,69360.0
2015-10-20 10:20:00,16.78,16.78,16.76,16.76,61620.0,16.78,16.78,16.76,16.76,61620.0
2015-10-20 10:30:00,16.77,16.78,16.74,16.77,153450.0,16.77,16.78,16.74,16.77,153450.0
2015-10-20 10:40:00,16.76,16.8,16.74,16.79,369375.0,16.76,16.8,16.74,16.79,369375.0
2015-10-20 10:50:00,16.79,16.81,16.78,16.78,91125.0,16.79,16.81,16.78,16.78,91125.0
2015-10-20 11:00:00,16.79,16.79,16.75,16.76,95250.0,16.79,16.79,16.75,16.76,95250.0
2015-10-20 11:10:00,16.77,16.79,16.76,16.77,405075.0,16.77,16.79,16.76,16.77,405075.0
2015-10-20 11:20:00,16.77,16.81,16.76,16.8,81300.0,16.77,16.81,16.76,16.8,81300.0
2015-10-20 11:30:00,16.79,16.79,16.77,16.78,288690.0,16.79,16.79,16.77,16.78,288690.0
2015-10-20 11:40:00,16.78,16.79,16.77,16.77,105750.0,16.78,16.79,16.77,16.77,105750.0
2015-10-20 11:50:00,16.77,16.8,16.76,16.79,130050.0,16.77,16.8,16.76,16.79,130050.0
2015-10-20 12:00:00,16.78,16.79,16.76,16.78,79620.0,16.78,16.79,16.76,16.78,79620.0
2015-10-20 12:10:00,16.77,16.78,16.74,16.74,215625.0,16.77,16.78,16.74,16.74,215625.0
2015-10-20 12:20:00,16.75,16.78,16.74,16.77,47040.0,16.75,16.78,16.74,16.77,47040.0
2015-10-20 12:30:00,16.77,16.77,16.74,16.76,52500.0,16.77,16.77,16.74,16.76,52500.0
2015-10-20 12:40:00,16.77,16.78,16.76,16.77,77100.0,16.77,16.78,16.76,16.77,77100.0
2015-10-20 12:50:00,16.76,16.76,16.73,16.74,141720.0,16.76,16.76,16.73,16.74,141720.0
2015-10-20 13:00:00,16.74,16.75,16.74,16.74,36000.0,16.74,16.75,16.74,16.74,36000.0
2015-10-20 13:10:00,16.75,16.79,16.74,16.75,113475.0,16.75,16.79,16.74,16.75,113475.0
2015-10-20 13:20:00,16.76,16.79,16.75,16.79,84450.0,16.76,16.79,16.75,16.79,84450.0
2015-10-20 13:30:00,16.78,16.8,16.77,16.79,169320.0,16.78,16.8,16.77,16.79,169320.0
2015-10-20 13:40:00,16.79,16.82,16.78,16.8,67500.0,16.79,16.82,16.78,16.8,67500.0
2015-10-20 13:50:00,16.79,16.81,16.78,16.81,169455.0,16.79,16.81,16.78,16.81,169455.0
2015-10-20 14:00:00,16.8,16.82,16.79,16.79,168000.0,16.8,16.82,16.79,16.79,168000.0
2015-10-20 14:10:00,16.79,16.82,16.79,16.82,129195.0,16.79,16.82,16.79,16.82,129195.0
2015-10-20 14:20:00,16.82,16.83,16.8,16.82,261735.0,16.82,16.83,16.8,16.82,261735.0
2015-10-20 14:30:00,16.83,16.83,16.8,16.8,387075.0,16.83,16.83,16.8,16.8,387075.0
2015-10-20 14:40:00,16.8,16.83,16.8,16.83,54585.0,16.8,16.83,16.8,16.83,54585.0
2015-10-20 14:50:00,16.82,16.84,16.81,16.84,154830.0,16.82,16.84,16.81,16.84,154830.0
2015-10-20 15:00:00,16.84,16.87,16.84,16.86,67755.0,16.84,16.87,16.84,16.86,67755.0
2015-10-20 15:10:00,16.86,16.88,16.84,16.85,113535.0,16.86,16.88,16.84,16.85,113535.0
2015-10-20 15:20:00,16.84,16.88,16.84,16.86,265290.0,16.84,16.88,16.84,16.86,265290.0
2015-10-20 15:30:00,16.86,16.86,16.81,16.82,419505.0,16.86,16.86,16.81,16.82,419505.0
2015-10-20 15:40:00,16.82,16.82,16.79,16.82,174210.0,16.82,16.82,16.79,16.82,174210.0
2015-10-20 15:50:00,16.82,16.84,16.82,16.83,546810.0,16.82,16.84,16.82,16.83,546810.0
2015-10-21 09:30:00,16.87,16.9,16.84,16.87,177690.0,16.87,16.9,16.84,16.87,177690.0
2015-10-21 09:40:00,16.86,16.88,16.84,16.87,148425.0,16.86,16.88,16.84,16.87,148425.0
2015-10-21 09:50:00,16.87,16.88,16.84,16.87,90000.0,16.87,16.88,16.84,16.87,90000.0
2015-10-21 10:00:00,16.86,16.86,16.82,16.84,145500.0,16.86,16.86,16.82,16.84,145500.0
2015-10-21 10:10:00,16.85,16.86,16.83,16.84,65760.0,16.85,16.86,16.83,16.84,65760.0
2015-10-21 10:20:00,16.83,16.84,16.78,16.81,84540.0,16.83,16.84,16.78,16.81,84540.0
2015-10-21 10:30:00,16.8,16.86,16.8,16.84,80280.0,16.8,16.86,16.8,16.84,80280.0
2015-10-21 10:40:00,16.84,16.88,16.82,16.85,84855.0,16.84,16.88,16.82,16.85,84855.0
2015-10-21 10:50:00,16.84,16.87,16.83,16.86,101685.0,16.84,16.87,16.83,16.86,101685.0
2015-10-21 11:00:00,16.85,16.87,16.82,16.82,194580.0,16.85,16.87,16.82,16.82,194580.0
2015-10-21 11:10:00,16.82,16.86,16.82,16.86,165465.0,16.82,16.86,16.82,16.86,165465.0
2015-10-21 11:20:00,16.85,16.88,16.84,16.85,52005.0,16.85,16.88,16.84,16.85,52005.0
2015-10-21 11:30:00,16.86,16.88,16.84,16.85,324015.0,16.86,16.88,16.84,16.85,324015.0
2015-10-21 11:40:00,16.86,16.87,16.84,16.84,39000.0,16.86,16.87,16.84,16.84,39000.0
2015-10-21 11:50:00,16.84,16.87,16.84,16.87,290055.0,16.84,16.87,16.84,16.87,290055.0
2015-10-21 12:00:00,16.87,16.87,16.85,16.86,65040.0,16.87,16.87,16.85,16.86,65040.0
2015-10-21 12:10:00,16.85,16.89,16.85,16.87,60990.0,16.85,16.89,16.85,16.87,60990.0
2015-10-21 12:20:00,16.88,16.88,16.87,16.88,33000.0,16.88,16.88,16.87,16.88,33000.0
2015-10-21 12:30:00,16.87,16.88,16.86,16.87,47100.0,16.87,16.88,16.86,16.87,47100.0
2015-10-21 12:40:00,16.87,16.89,16.86,16.88,289500.0,16.87,16.89,16.86,16.88,289500.0
2015-10-21 12:50:00,16.88,16.89,16.87,16.87,321360.0,16.88,16.89,16.87,16.87,321360.0
2015-10-21 13:00:00,16.86,16.86,16.8,16.81,108030.0,16.86,16.86,16.8,16.81,108030.0
2015-10-21 13:10:00,16.81,16.83,16.78,16.78,54210.0,16.81,16.83,16.78,16.78,54210.0
2015-10-21 13:20:00,16.78,16.79,16.76,16.76,57135.0,16.78,16.79,16.76,16.76,57135.0
2015-10-21 13:30:00,16.75,16.78,16.72,16.72,85035.0,16.75,16.78,16.72,16.72,85035.0
2015-10-21 13:40:00,16.72,16.77,16.72,16.77,48000.0,16.72,16.77,16.72,16.77,48000.0
2015-10-21 13:50:00,16.78,16.81,16.77,16.78,58200.0,16.78,16.81,16.77,16.78,58200.0
2015-10-21 14:00:00,16.78,16.81,16.77,16.79,114045.0,16.78,16.81,16.77,16.79,114045.0
2015-10-21 14:10:00,16.79,16.81,16.78,16.8,169515.0,16.79,16.81,16.78,16.8,169515.0
2015-10-21 14:20:00,16.8,16.82,16.79,16.82,139725.0,16.8,16.82,16.79,16.82,139725.0
2015-10-21 14:30:00,16.81,16.89,16.8,16.89,147000.0,16.81,16.89,16.8,16.89,147000.0
2015-10-21 14:40:00,16.89,16.89,16.83,16.84,239865.0,16.89,16.89,16.83,16.84,239865.0
2015-10-21 14:50:00,16.83,16.87,16.83,16.86,65205.0,16.83,16.87,16.83,16.86,65205.0
2015-10-21 15:00:00,16.87,16.9,16.87,16.89,169875.0,16.87,16.9,16.87,16.89,169875.0
2015-10-21 15:10:00,16.89,16.9,16.85,16.85,104475.0,16.89,16.9,16.85,16.85,104475.0
2015-10-21 15:20:00,16.85,16.91,16.85,16.9,171510.0,16.85,16.91,16.85,16.9,171510.0
2015-10-21 15:30:00,16.9,16.92,16.89,16.91,300435.0,16.9,16.92,16.89,16.91,300435.0
2015-10-21 15:40:00,16.92,16.92,16.89,16.91,540690.0,16.92,16.92,16.89,16.91,540690.0
2015-10-21 15:50:00,16.9,16.92,16.88,16.88,1146045.0,16.9,16.92,16.88,16.88,1146045.0
2015-10-22 09:30:00,16.97,17.0,16.9,16.97,326610.0,16.97,17.0,16.9,16.97,326610.0
2015-10-22 09:40:00,16.96,17.01,16.96,17.0,311865.0,16.96,17.01,16.96,17.0,311865.0
2015-10-22 09:50:00,17.01,17.06,17.0,17.02,166155.0,17.01,17.06,17.0,17.02,166155.0
2015-10-22 10:00:00,17.03,17.04,16.99,16.99,236565.0,17.03,17.04,16.99,16.99,236565.0
2015-10-22 10:10:00,16.98,17.01,16.98,17.01,83925.0,16.98,17.01,16.98,17.01,83925.0
2015-10-22 10:20:00,16.99,17.03,16.98,17.01,148170.0,16.99,17.03,16.98,17.01,148170.0
2015-10-22 10:30:00,17.02,17.05,17.0,17.02,249600.0,17.02,17.05,17.0,17.02,249600.0
2015-10-22 10:40:00,17.01,17.05,17.01,17.02,172185.0,17.01,17.05,17.01,17.02,172185.0
2015-10-22 10:50:00,17.01,17.06,17.01,17.06,43665.0,17.01,17.06,17.01,17.06,43665.0
2015-10-22 11:00:00,17.07,17.07,17.04,17.05,93315.0,17.07,17.07,17.04,17.05,93315.0
2015-10-22 11:10:00,17.06,17.07,17.03,17.04,46845.0,17.06,17.07,17.03,17.04,46845.0
2015-10-22 11:20:00,17.02,17.04,17.01,17.04,63585.0,17.02,17.04,17.01,17.04,63585.0
2015-10-22 11:30:00,17.05,17.06,17.04,17.05,34545.0,17.05,17.06,17.04,17.05,34545.0
2015-10-22 11:40:00,17.06,17.08,17.05,17.07,69285.0,17.06,17.08,17.05,17.07,69285.0
2015-10-22 11:50:00,17.08,17.08,17.0,17.0,120030.0,17.08,17.08,17.0,17.0,120030.0
2015-10-22 12:00:00,17.02,17.03,16.99,17.01,136995.0,17.02,17.03,16.99,17.01,136995.0
2015-10-22 12:10:00,17.02,17.08,17.02,17.07,41250.0,17.02,17.08,17.02,17.07,41250.0
2015-10-22 12:20:00,17.08,17.11,17.07,17.11,242715.0,17.08,17.11,17.07,17.11,242715.0
2015-10-22 12:30:00,17.11,17.11,17.08,17.09,100350.0,17.11,17.11,17.08,17.09,100350.0
2015-10-22 12:40:00,17.09,17.16,17.09,17.15,127920.0,17.09,17.16,17.09,17.15,127920.0
2015-10-22 12:50:00,17.14,17.15,17.11,17.12,123120.0,17.14,17.15,17.11,17.12,123120.0
2015-10-22 13:00:00,17.11,17.11,17.08,17.09,108000.0,17.11,17.11,17.08,17.09,108000.0
2015-10-22 13:10:00,17.08,17.12,17.06,17.1,326100.0,17.08,17.12,17.06,17.1,326100.0
2015-10-22 13:20:00,17.1,17.11,17.07,17.07,81090.0,17.1,17.11,17.07,17.07,81090.0
2015-10-22 13:30:00,17.08,17.11,17.07,17.09,133920.0,17.08,17.11,17.07,17.09,133920.0
2015-10-22 13:40:00,17.1,17.13,17.09,17.13,49350.0,17.1,17.13,17.09,17.13,49350.0
2015-10-22 13:50:00,17.13,17.16,17.13,17.16,98580.0,17.13,17.16,17.13,17.16,98580.0
2015-10-22 14:00:00,17.16,17.16,17.1,17.12,197190.0,17.16,17.16,17.1,17.12,197190.0
2015-10-22 14:10:00,17.1,17.12,17.08,17.08,129615.0,17.1,17.12,17.08,17.08,129615.0
2015-10-22 14:20:00,17.08,17.11,17.07,17.09,182940.0,17.08,17.11,17.07,17.09,182940.0
2015-10-22 14:30:00,17.07,17.11,17.06,17.11,95100.0,17.07,17.11,17.06,17.11,95100.0
2015-10-22 14:40:00,17.11,17.13,17.06,17.06,308025.0,17.11,17.13,17.06,17.06,308025.0
2015-10-22 14:50:00,17.08,17.11,17.07,17.11,155940.0,17.08,17.11,17.07,17.11,155940.0
2015-10-22 15:00:00,17.1,17.13,17.09,17.1,91545.0,17.1,17.13,17.09,17.1,91545.0
2015-10-22 15:10:00,17.07,17.13,17.07,17.1,127080.0,17.07,17.13,17.07,17.1,127080.0
2015-10-22 15:20:00,17.11,17.13,17.09,17.12,106425.0,17.11,17.13,17.09,17.12,106425.0
2015-10-22 15:30:00,17.13,17.15,17.1,17.12,261990.0,17.13,17.15,17.1,17.12,261990.0
2015-10-22 15:40:00,17.12,17.13,17.09,17.11,283530.0,17.12,17.13,17.09,17.11,283530.0
2015-10-22 15:50:00,17.11,17.13,17.1,17.13,1330245.0,17.11,17.13,17.1,17.13,1330245.0
2015-10-23 09:30:00,17.29,17.33,17.18,17.22,557175.0,17.29,17.33,17.18,17.22,557175.0
2015-10-23 09:40:00,17.22,17.28,17.19,17.27,202920.0,17.22,17.28,17.19,17.27,202920.0
2015-10-23 09:50:00,17.28,17.28,17.21,17.28,262725.0,17.28,17.28,17.21,17.28,262725.0
2015-10-23 10:00:00,17.29,17.3,17.24,17.26,120360.0,17.29,17.3,17.24,17.26,120360.0
2015-10-23 10:10:00,17.26,17.28,17.25,17.28,474315.0,17.26,17.28,17.25,17.28,474315.0
2015-10-23 10:20:00,17.29,17.29,17.23,17.23,415605.0,17.29,17.29,17.23,17.23,415605.0
2015-10-23 10:30:00,17.23,17.24,17.17,17.17,437535.0,17.23,17.24,17.17,17.17,437535.0
2015-10-23 10:40:00,17.17,17.26,17.16,17.2,460290.0,17.17,17.26,17.16,17.2,460290.0
2015-10-23 10:50:00,17.21,17.23,17.18,17.21,370200.0,17.21,17.23,17.18,17.21,370200.0
2015-10-23 11:00:00,17.21,17.26,17.21,17.23,175710.0,17.21,17.26,17.21,17.23,175710.0
2015-10-23 11:10:00,17.21,17.25,17.21,17.24,310920.0,17.21,17.25,17.21,17.24,310920.0
2015-10-23 11:20:00,17.24,17.26,17.2,17.23,332970.0,17.24,17.26,17.2,17.23,332970.0
2015-10-23 11:30:00,17.22,17.24,17.21,17.23,286920.0,17.22,17.24,17.21,17.23,286920.0
2015-10-23 11:40:00,17.24,17.25,17.2,17.22,188730.0,17.24,17.25,17.2,17.22,188730.0
2015-10-23 11:50:00,17.2,17.21,17.1,17.1,158595.0,17.2,17.21,17.1,17.1,158595.0
2015-10-23 12:00:00,17.11,17.18,17.09,17.15,429075.0,17.11,17.18,17.09,17.15,429075.0
2015-10-23 12:10:00,17.16,17.19,17.14,17.19,263625.0,17.16,17.19,17.14,17.19,263625.0
2015-10-23 12:20:00,17.18,17.21,17.14,17.15,256155.0,17.18,17.21,17.14,17.15,256155.0
2015-10-23 12:30:00,17.15,17.15,17.12,17.12,90825.0,17.15,17.15,17.12,17.12,90825.0
2015-10-23 12:40:00,17.12,17.13,17.09,17.13,126705.0,17.12,17.13,17.09,17.13,126705.0
2015-10-23 12:50:00,17.13,17.16,17.12,17.14,41370.0,17.13,17.16,17.12,17.14,41370.0
2015-10-23 13:00:00,17.14,17.14,17.11,17.11,68070.0,17.14,17.14,17.11,17.11,68070.0
2015-10-23 13:10:00,17.12,17.13,17.11,17.12,103260.0,17.12,17.13,17.11,17.12,103260.0
2015-10-23 13:20:00,17.12,17.15,17.11,17.15,45375.0,17.12,17.15,17.11,17.15,45375.0
2015-10-23 13:30:00,17.15,17.22,17.15,17.18,276750.0,17.15,17.22,17.15,17.18,276750.0
2015-10-23 13:40:00,17.18,17.22,17.18,17.22,179685.0,17.18,17.22,17.18,17.22,179685.0
2015-10-23 13:50:00,17.22,17.27,17.21,17.26,237480.0,17.22,17.27,17.21,17.26,237480.0
2015-10-23 14:00:00,17.25,17.26,17.23,17.26,94980.0,17.25,17.26,17.23,17.26,94980.0
2015-10-23 14:10:00,17.27,17.3,17.25,17.28,167505.0,17.27,17.3,17.25,17.28,167505.0
2015-10-23 14:20:00,17.28,17.32,17.28,17.3,124350.0,17.28,17.32,17.28,17.3,124350.0
2015-10-23 14:30:00,17.3,17.33,17.28,17.32,128355.0,17.3,17.33,17.28,17.32,128355.0
2015-10-23 14:40:00,17.32,17.32,17.29,17.3,405735.0,17.32,17.32,17.29,17.3,405735.0
2015-10-23 14:50:00,17.3,17.32,17.29,17.32,216420.0,17.3,17.32,17.29,17.32,216420.0
2015-10-23 15:00:00,17.32,17.34,17.3,17.32,374910.0,17.32,17.34,17.3,17.32,374910.0
2015-10-23 15:10:00,17.32,17.35,17.29,17.3,292965.0,17.32,17.35,17.29,17.3,292965.0
2015-10-23 15:20:00,17.3,17.31,17.26,17.26,602430.0,17.3,17.31,17.26,17.26,602430.0
2015-10-23 15:30:00,17.25,17.32,17.25,17.32,362220.0,17.25,17.32,17.25,17.32,362220.0
2015-10-23 15:40:00,17.32,17.36,17.31,17.34,502935.0,17.32,17.36,17.31,17.34,502935.0
2015-10-23 15:50:00,17.34,17.35,17.29,17.34,1636065.0,17.34,17.35,17.29,17.34,1636065.0
2015-10-26 09:30:00,17.43,17.47,17.35,17.41,440745.0,17.43,17.47,17.35,17.41,440745.0
2015-10-26 09:40:00,17.42,17.45,17.4,17.42,236895.0,17.42,17.45,17.4,17.42,236895.0
2015-10-26 09:50:00,17.42,17.42,17.36,17.37,126240.0,17.42,17.42,17.36,17.37,126240.0
2015-10-26 10:00:00,17.37,17.4,17.36,17.39,238515.0,17.37,17.4,17.36,17.39,238515.0
2015-10-26 10:10:00,17.39,17.43,17.36,17.43,164445.0,17.39,17.43,17.36,17.43,164445.0
2015-10-26 10:20:00,17.44,17.51,17.43,17.51,182175.0,17.44,17.51,17.43,17.51,182175.0
2015-10-26 10:30:00,17.52,17.52,17.45,17.47,210015.0,17.52,17.52,17.45,17.47,210015.0
2015-10-26 10:40:00,17.47,17.48,17.46,17.47,143400.0,17.47,17.48,17.46,17.47,143400.0
2015-10-26 10:50:00,17.47,17.5,17.46,17.5,572805.0,17.47,17.5,17.46,17.5,572805.0
2015-10-26 11:00:00,17.49,17.5,17.46,17.47,119295.0,17.49,17.5,17.46,17.47,119295.0
2015-10-26 11:10:00,17.48,17.5,17.46,17.47,309690.0,17.48,17.5,17.46,17.47,309690.0
2015-10-26 11:20:00,17.47,17.48,17.43,17.43,239415.0,17.47,17.48,17.43,17.43,239415.0
2015-10-26 11:30:00,17.43,17.45,17.42,17.44,111195.0,17.43,17.45,17.42,17.44,111195.0
2015-10-26 11:40:00,17.43,17.45,17.42,17.43,414450.0,17.43,17.45,17.42,17.43,414450.0
2015-10-26 11:50:00,17.43,17.45,17.42,17.42,84750.0,17.43,17.45,17.42,17.42,84750.0
2015-10-26 12:00:00,17.43,17.44,17.41,17.42,92895.0,17.43,17.44,17.41,17.42,92895.0
2015-10-26 12:10:00,17.42,17.43,17.41,17.41,109275.0,17.42,17.43,17.41,17.41,109275.0
2015-10-26 12:20:00,17.42,17.43,17.41,17.43,168585.0,17.42,17.43,17.41,17.43,168585.0
2015-10-26 12:30:00,17.43,17.43,17.41,17.42,74280.0,17.43,17.43,17.41,17.42,74280.0
2015-10-26 12:40:00,17.41,17.42,17.4,17.41,103515.0,17.41,17.42,17.4,17.41,103515.0
2015-10-26 12:50:00,17.41,17.41,17.38,17.38,177255.0,17.41,17.41,17.38,17.38,177255.0
2015-10-26 13:00:00,17.38,17.41,17.37,17.4,364125.0,17.38,17.41,17.37,17.4,364125.0
2015-10-26 13:10:00,17.41,17.41,17.39,17.39,209025.0,17.41,17.41,17.39,17.39,209025.0
2015-10-26 13:20:00,17.39,17.4,17.38,17.39,203370.0,17.39,17.4,17.38,17.39,203370.0
2015-10-26 13:30:00,17.39,17.44,17.39,17.43,180750.0,17.39,17.44,17.39,17.43,180750.0
2015-10-26 13:40:00,17.44,17.45,17.43,17.45,117510.0,17.44,17.45,17.43,17.45,117510.0
2015-10-26 13:50:00,17.45,17.48,17.44,17.48,117270.0,17.45,17.48,17.44,17.48,117270.0
2015-10-26 14:00:00,17.48,17.52,17.48,17.5,214500.0,17.48,17.52,17.48,17.5,214500.0
2015-10-26 14:10:00,17.49,17.49,17.46,17.48,156180.0,17.49,17.49,17.46,17.48,156180.0
2015-10-26 14:20:00,17.49,17.5,17.48,17.5,322935.0,17.49,17.5,17.48,17.5,322935.0
2015-10-26 14:30:00,17.5,17.51,17.49,17.5,170040.0,17.5,17.51,17.49,17.5,170040.0
2015-10-26 14:40:00,17.5,17.51,17.49,17.49,117810.0,17.5,17.51,17.49,17.49,117810.0
2015-10-26 14:50:00,17.5,17.5,17.47,17.49,85725.0,17.5,17.5,17.47,17.49,85725.0
2015-10-26 15:00:00,17.48,17.5,17.48,17.5,61305.0,17.48,17.5,17.48,17.5,61305.0
2015-10-26 15:10:00,17.5,17.51,17.48,17.51,186495.0,17.5,17.51,17.48,17.51,186495.0
2015-10-26 15:20:00,17.51,17.53,17.5,17.5,230865.0,17.51,17.53,17.5,17.5,230865.0
2015-10-26 15:30:00,17.51,17.51,17.48,17.49,392115.0,17.51,17.51,17.48,17.49,392115.0
2015-10-26 15:40:00,17.49,17.52,17.48,17.52,299640.0,17.49,17.52,17.48,17.52,299640.0
2015-10-26 15:50:00,17.51,17.53,17.49,17.51,484560.0,17.51,17.53,17.49,17.51,484560.0
2015-10-27 09:30:00,17.39,17.47,17.39,17.4,465315.0,17.39,17.47,17.39,17.4,465315.0
2015-10-27 09:40:00,17.4,17.42,17.37,17.38,132105.0,17.4,17.42,17.37,17.38,132105.0
2015-10-27 09:50:00,17.39,17.41,17.36,17.37,517260.0,17.39,17.41,17.36,17.37,517260.0
2015-10-27 10:00:00,17.36,17.39,17.31,17.33,581865.0,17.36,17.39,17.31,17.33,581865.0
2015-10-27 10:10:00,17.34,17.35,17.31,17.31,95835.0,17.34,17.35,17.31,17.31,95835.0
2015-10-27 10:20:00,17.31,17.35,17.3,17.32,239460.0,17.31,17.35,17.3,17.32,239460.0
2015-10-27 10:30:00,17.31,17.31,17.25,17.25,214470.0,17.31,17.31,17.25,17.25,214470.0
2015-10-27 10:40:00,17.25,17.26,17.23,17.25,247920.0,17.25,17.26,17.23,17.25,247920.0
2015-10-27 10:50:00,17.26,17.28,17.26,17.27,109650.0,17.26,17.28,17.26,17.27,109650.0
2015-10-27 11:00:00,17.27,17.3,17.24,17.29,253245.0,17.27,17.3,17.24,17.29,253245.0
2015-10-27 11:10:00,17.29,17.29,17.27,17.28,82215.0,17.29,17.29,17.27,17.28,82215.0
2015-10-27 11:20:00,17.27,17.28,17.25,17.25,93300.0,17.27,17.28,17.25,17.25,93300.0
2015-10-27 11:30:00,17.26,17.28,17.25,17.26,170610.0,17.26,17.28,17.25,17.26,170610.0
2015-10-27 11:40:00,17.27,17.31,17.25,17.3,268575.0,17.27,17.31,17.25,17.3,268575.0
2015-10-27 11:50:00,17.29,17.3,17.24,17.25,133425.0,17.29,17.3,17.24,17.25,133425.0
2015-10-27 12:00:00,17.25,17.28,17.25,17.27,96255.0,17.25,17.28,17.25,17.27,96255.0
2015-10-27 12:10:00,17.28,17.33,17.28,17.32,127725.0,17.28,17.33,17.28,17.32,127725.0
2015-10-27 12:20:00,17.32,17.35,17.32,17.34,81555.0,17.32,17.35,17.32,17.34,81555.0
2015-10-27 12:30:00,17.35,17.35,17.31,17.34,254010.0,17.35,17.35,17.31,17.34,254010.0
2015-10-27 12:40:00,17.35,17.36,17.34,17.34,445650.0,17.35,17.36,17.34,17.34,445650.0
2015-10-27 12:50:00,17.35,17.36,17.34,17.35,62505.0,17.35,17.36,17.34,17.35,62505.0
2015-10-27 13:00:00,17.34,17.34,17.27,17.28,125280.0,17.34,17.34,17.27,17.28,125280.0
2015-10-27 13:10:00,17.28,17.3,17.27,17.28,42000.0,17.28,17.3,17.27,17.28,42000.0
2015-10-27 13:20:00,17.28,17.29,17.26,17.26,215205.0,17.28,17.29,17.26,17.26,215205.0
2015-10-27 13:30:00,17.27,17.31,17.26,17.3,126225.0,17.27,17.31,17.26,17.3,126225.0
2015-10-27 13:40:00,17.29,17.3,17.27,17.27,86550.0,17.29,17.3,17.27,17.27,86550.0
2015-10-27 13:50:00,17.28,17.3,17.27,17.3,223695.0,17.28,17.3,17.27,17.3,223695.0
2015-10-27 14:00:00,17.29,17.31,17.29,17.3,39000.0,17.29,17.31,17.29,17.3,39000.0
2015-10-27 14:10:00,17.3,17.31,17.27,17.27,75000.0,17.3,17.31,17.27,17.27,75000.0
2015-10-27 14:20:00,17.27,17.27,17.26,17.27,77025.0,17.27,17.27,17.26,17.27,77025.0
2015-10-27 14:30:00,17.26,17.32,17.26,17.32,58500.0,17.26,17.32,17.26,17.32,58500.0
2015-10-27 14:40:00,17.32,17.32,17.27,17.28,124170.0,17.32,17.32,17.27,17.28,124170.0
2015-10-27 14:50:00,17.27,17.28,17.24,17.24,210780.0,17.27,17.28,17.24,17.24,210780.0
2015-10-27 15:00:00,17.23,17.28,17.22,17.27,429195.0,17.23,17.28,17.22,17.27,429195.0
2015-10-27 15:10:00,17.26,17.27,17.25,17.27,242550.0,17.26,17.27,17.25,17.27,242550.0
2015-10-27 15:20:00,17.27,17.31,17.26,17.29,308820.0,17.27,17.31,17.26,17.29,308820.0
2015-10-27 15:30:00,17.3,17.31,17.28,17.31,183750.0,17.3,17.31,17.28,17.31,183750.0
2015-10-27 15:40:00,17.31,17.33,17.31,17.33,189420.0,17.31,17.33,17.31,17.33,189420.0
2015-10-27 15:50:00,17.32,17.36,17.32,17.35,451740.0,17.32,17.36,17.32,17.35,451740.0
2015-10-28 09:30:00,17.35,17.4,17.24,17.26,130050.0,17.35,17.4,17.24,17.26,130050.0
2015-10-28 09:40:00,17.25,17.32,17.25,17.28,159840.0,17.25,17.32,17.25,17.28,159840.0
2015-10-28 09:50:00,17.28,17.32,17.26,17.3,209895.0,17.28,17.32,17.26,17.3,209895.0
2015-10-28 10:00:00,17.3,17.3,17.27,17.28,234000.0,17.3,17.3,17.27,17.28,234000.0
2015-10-28 10:10:00,17.28,17.29,17.25,17.25,147750.0,17.28,17.29,17.25,17.25,147750.0
2015-10-28 10:20:00,17.25,17.29,17.25,17.26,164355.0,17.25,17.29,17.25,17.26,164355.0
2015-10-28 10:30:00,17.25,17.28,17.24,17.27,262725.0,17.25,17.28,17.24,17.27,262725.0
2015-10-28 10:40:00,17.27,17.3,17.26,17.3,215985.0,17.27,17.3,17.26,17.3,215985.0
2015-10-28 10:50:00,17.29,17.34,17.29,17.33,267720.0,17.29,17.34,17.29,17.33,267720.0
2015-10-28 11:00:00,17.33,17.34,17.3,17.31,235815.0,17.33,17.34,17.3,17.31,235815.0
2015-10-28 11:10:00,17.31,17.36,17.31,17.36,186195.0,17.31,17.36,17.31,17.36,186195.0
2015-10-28 11:20:00,17.36,17.39,17.35,17.39,113010.0,17.36,17.39,17.35,17.39,113010.0
2015-10-28 11:30:00,17.39,17.43,17.38,17.38,280680.0,17.39,17.43,17.38,17.38,280680.0
2015-10-28 11:40:00,17.39,17.45,17.38,17.44,164730.0,17.39,17.45,17.38,17.44,164730.0
2015-10-28 11:50:00,17.44,17.46,17.41,17.44,136260.0,17.44,17.46,17.41,17.44,136260.0
2015-10-28 12:00:00,17.44,17.45,17.41,17.43,189135.0,17.44,17.45,17.41,17.43,189135.0
2015-10-28 12:10:00,17.42,17.48,17.42,17.45,117105.0,17.42,17.48,17.42,17.45,117105.0
2015-10-28 12:20:00,17.43,17.46,17.43,17.44,52560.0,17.43,17.46,17.43,17.44,52560.0
2015-10-28 12:30:00,17.44,17.45,17.42,17.43,71670.0,17.44,17.45,17.42,17.43,71670.0
2015-10-28 12:40:00,17.43,17.43,17.4,17.42,171000.0,17.43,17.43,17.4,17.42,171000.0
2015-10-28 12:50:00,17.43,17.44,17.41,17.41,55500.0,17.43,17.44,17.41,17.41,55500.0
2015-10-28 13:00:00,17.41,17.44,17.41,17.42,162945.0,17.41,17.44,17.41,17.42,162945.0
2015-10-28 13:10:00,17.42,17.44,17.42,17.43,64500.0,17.42,17.44,17.42,17.43,64500.0
2015-10-28 13:20:00,17.44,17.46,17.43,17.44,83550.0,17.44,17.46,17.43,17.44,83550.0
2015-10-28 13:30:00,17.44,17.46,17.43,17.46,61605.0,17.44,17.46,17.43,17.46,61605.0
2015-10-28 13:40:00,17.46,17.46,17.43,17.44,93120.0,17.46,17.46,17.43,17.44,93120.0
2015-10-28 13:50:00,17.44,17.52,17.44,17.52,160860.0,17.44,17.52,17.44,17.52,160860.0
2015-10-28 14:00:00,17.5,17.5,17.34,17.37,199095.0,17.5,17.5,17.34,17.37,199095.0
2015-10-28 14:10:00,17.37,17.37,17.31,17.34,424260.0,17.37,17.37,17.31,17.34,424260.0
2015-10-28 14:20:00,17.34,17.38,17.33,17.36,126525.0,17.34,17.38,17.33,17.36,126525.0
2015-10-28 14:30:00,17.38,17.38,17.31,17.36,198000.0,17.38,17.38,17.31,17.36,198000.0
2015-10-28 14:40:00,17.37,17.37,17.33,17.33,135645.0,17.37,17.37,17.33,17.33,135645.0
2015-10-28 14:50:00,17.33,17.38,17.33,17.36,218955.0,17.33,17.38,17.33,17.36,218955.0
2015-10-28 15:00:00,17.36,17.44,17.35,17.43,352065.0,17.36,17.44,17.35,17.43,352065.0
2015-10-28 15:10:00,17.43,17.47,17.41,17.46,193590.0,17.43,17.47,17.41,17.46,193590.0
2015-10-28 15:20:00,17.46,17.47,17.43,17.44,366720.0,17.46,17.47,17.43,17.44,366720.0
2015-10-28 15:30:00,17.44,17.52,17.43,17.52,330735.0,17.44,17.52,17.43,17.52,330735.0
2015-10-28 15:40:00,17.52,17.58,17.48,17.54,498225.0,17.52,17.58,17.48,17.54,498225.0
2015-10-28 15:50:00,17.53,17.56,17.52,17.54,849210.0,17.53,17.56,17.52,17.54,849210.0
2015-10-29 09:30:00,18.17,18.3,17.89,18.26,1826460.0,18.17,18.3,17.89,18.26,1826460.0
2015-10-29 09:40:00,18.26,18.49,18.25,18.33,1716090.0,18.26,18.49,18.25,18.33,1716090.0
2015-10-29 09:50:00,18.32,18.43,18.3,18.4,740670.0,18.32,18.43,18.3,18.4,740670.0
2015-10-29 10:00:00,18.41,18.53,18.38,18.44,884595.0,18.41,18.53,18.38,18.44,884595.0
2015-10-29 10:10:00,18.43,18.43,18.37,18.39,438315.0,18.43,18.43,18.37,18.39,438315.0
2015-10-29 10:20:00,18.39,18.46,18.38,18.43,303300.0,18.39,18.46,18.38,18.43,303300.0
2015-10-29 10:30:00,18.43,18.43,18.35,18.35,284865.0,18.43,18.43,18.35,18.35,284865.0
2015-10-29 10:40:00,18.34,18.38,18.32,18.32,368445.0,18.34,18.38,18.32,18.32,368445.0
2015-10-29 10:50:00,18.32,18.37,18.3,18.35,412560.0,18.32,18.37,18.3,18.35,412560.0
2015-10-29 11:00:00,18.34,18.34,18.27,18.3,244890.0,18.34,18.34,18.27,18.3,244890.0
2015-10-29 11:10:00,18.3,18.31,18.26,18.28,245505.0,18.3,18.31,18.26,18.28,245505.0
2015-10-29 11:20:00,18.29,18.29,18.26,18.28,227610.0,18.29,18.29,18.26,18.28,227610.0
2015-10-29 11:30:00,18.28,18.28,18.22,18.23,308415.0,18.28,18.28,18.22,18.23,308415.0
2015-10-29 11:40:00,18.22,18.22,18.17,18.18,176340.0,18.22,18.22,18.17,18.18,176340.0
2015-10-29 11:50:00,18.18,18.24,18.17,18.22,424470.0,18.18,18.24,18.17,18.22,424470.0
2015-10-29 12:00:00,18.22,18.22,18.17,18.2,306090.0,18.22,18.22,18.17,18.2,306090.0
2015-10-29 12:10:00,18.2,18.2,18.14,18.14,405150.0,18.2,18.2,18.14,18.14,405150.0
2015-10-29 12:20:00,18.14,18.21,18.12,18.21,427830.0,18.14,18.21,18.12,18.21,427830.0
2015-10-29 12:30:00,18.21,18.28,18.21,18.25,367290.0,18.21,18.28,18.21,18.25,367290.0
2015-10-29 12:40:00,18.24,18.27,18.23,18.27,174270.0,18.24,18.27,18.23,18.27,174270.0
2015-10-29 12:50:00,18.26,18.27,18.25,18.26,161595.0,18.26,18.27,18.25,18.26,161595.0
2015-10-29 13:00:00,18.26,18.26,18.23,18.24,257220.0,18.26,18.26,18.23,18.24,257220.0
2015-10-29 13:10:00,18.24,18.25,18.21,18.25,225690.0,18.24,18.25,18.21,18.25,225690.0
2015-10-29 13:20:00,18.25,18.32,18.24,18.31,271170.0,18.25,18.32,18.24,18.31,271170.0
2015-10-29 13:30:00,18.31,18.33,18.31,18.33,171990.0,18.31,18.33,18.31,18.33,171990.0
2015-10-29 13:40:00,18.34,18.4,18.33,18.39,208695.0,18.34,18.4,18.33,18.39,208695.0
2015-10-29 13:50:00,18.39,18.41,18.38,18.39,271740.0,18.39,18.41,18.38,18.39,271740.0
2015-10-29 14:00:00,18.39,18.42,18.34,18.34,213975.0,18.39,18.42,18.34,18.34,213975.0
2015-10-29 14:10:00,18.34,18.34,18.28,18.28,214800.0,18.34,18.34,18.28,18.28,214800.0
2015-10-29 14:20:00,18.29,18.34,18.29,18.33,219075.0,18.29,18.34,18.29,18.33,219075.0
2015-10-29 14:30:00,18.34,18.34,18.31,18.32,186465.0,18.34,18.34,18.31,18.32,186465.0
2015-10-29 14:40:00,18.33,18.35,18.32,18.33,273585.0,18.33,18.35,18.32,18.33,273585.0
2015-10-29 14:50:00,18.33,18.34,18.32,18.32,195510.0,18.33,18.34,18.32,18.32,195510.0
2015-10-29 15:00:00,18.33,18.35,18.3,18.34,328065.0,18.33,18.35,18.3,18.34,328065.0
2015-10-29 15:10:00,18.34,18.39,18.34,18.38,222360.0,18.34,18.39,18.34,18.38,222360.0
2015-10-29 15:20:00,18.39,18.41,18.37,18.37,695190.0,18.39,18.41,18.37,18.37,695190.0
2015-10-29 15:30:00,18.37,18.41,18.36,18.4,653100.0,18.37,18.41,18.36,18.4,653100.0
2015-10-29 15:40:00,18.4,18.45,18.39,18.39,420840.0,18.4,18.45,18.39,18.39,420840.0
2015-10-29 15:50:00,18.39,18.41,18.37,18.39,879360.0,18.39,18.41,18.37,18.39,879360.0
2015-10-30 09:30:00,18.4,18.42,18.27,18.34,441990.0,18.4,18.42,18.27,18.34,441990.0
2015-10-30 09:40:00,18.35,18.37,18.3,18.31,474675.0,18.35,18.37,18.3,18.31,474675.0
2015-10-30 09:50:00,18.31,18.37,18.31,18.33,225225.0,18.31,18.37,18.31,18.33,225225.0
2015-10-30 10:00:00,18.35,18.4,18.33,18.38,289545.0,18.35,18.4,18.33,18.38,289545.0
2015-10-30 10:10:00,18.39,18.41,18.35,18.4,284835.0,18.39,18.41,18.35,18.4,284835.0
2015-10-30 10:20:00,18.4,18.42,18.35,18.35,241560.0,18.4,18.42,18.35,18.35,241560.0
2015-10-30 10:30:00,18.35,18.4,18.35,18.38,145500.0,18.35,18.4,18.35,18.38,145500.0
2015-10-30 10:40:00,18.37,18.42,18.37,18.4,69150.0,18.37,18.42,18.37,18.4,69150.0
2015-10-30 10:50:00,18.41,18.45,18.4,18.43,283785.0,18.41,18.45,18.4,18.43,283785.0
2015-10-30 11:00:00,18.44,18.44,18.38,18.39,169935.0,18.44,18.44,18.38,18.39,169935.0
2015-10-30 11:10:00,18.39,18.4,18.38,18.38,116550.0,18.39,18.4,18.38,18.38,116550.0
2015-10-30 11:20:00,18.38,18.4,18.37,18.4,106875.0,18.38,18.4,18.37,18.4,106875.0
2015-10-30 11:30:00,18.4,18.41,18.39,18.39,112035.0,18.4,18.41,18.39,18.39,112035.0
2015-10-30 11:40:00,18.39,18.41,18.38,18.38,256410.0,18.39,18.41,18.38,18.38,256410.0
2015-10-30 11:50:00,18.39,18.45,18.39,18.43,151155.0,18.39,18.45,18.39,18.43,151155.0
2015-10-30 12:00:00,18.43,18.46,18.42,18.46,144090.0,18.43,18.46,18.42,18.46,144090.0
2015-10-30 12:10:00,18.46,18.49,18.42,18.43,331830.0,18.46,18.49,18.42,18.43,331830.0
2015-10-30 12:20:00,18.43,18.44,18.38,18.41,333855.0,18.43,18.44,18.38,18.41,333855.0
2015-10-30 12:30:00,18.4,18.47,18.4,18.46,116160.0,18.4,18.47,18.4,18.46,116160.0
2015-10-30 12:40:00,18.47,18.47,18.42,18.43,331170.0,18.47,18.47,18.42,18.43,331170.0
2015-10-30 12:50:00,18.43,18.5,18.42,18.48,192450.0,18.43,18.5,18.42,18.48,192450.0
2015-10-30 13:00:00,18.48,18.51,18.46,18.47,223080.0,18.48,18.51,18.46,18.47,223080.0
2015-10-30 13:10:00,18.47,18.49,18.44,18.45,220380.0,18.47,18.49,18.44,18.45,220380.0
2015-10-30 13:20:00,18.46,18.46,18.43,18.43,136995.0,18.46,18.46,18.43,18.43,136995.0
2015-10-30 13:30:00,18.43,18.43,18.4,18.4,131925.0,18.43,18.43,18.4,18.4,131925.0
2015-10-30 13:40:00,18.41,18.41,18.36,18.4,164130.0,18.41,18.41,18.36,18.4,164130.0
2015-10-30 13:50:00,18.4,18.41,18.39,18.39,85500.0,18.4,18.41,18.39,18.39,85500.0
2015-10-30 14:00:00,18.39,18.42,18.39,18.42,141870.0,18.39,18.42,18.39,18.42,141870.0
2015-10-30 14:10:00,18.41,18.43,18.41,18.41,80220.0,18.41,18.43,18.41,18.41,80220.0
2015-10-30 14:20:00,18.4,18.41,18.39,18.4,134265.0,18.4,18.41,18.39,18.4,134265.0
2015-10-30 14:30:00,18.39,18.41,18.38,18.4,214725.0,18.39,18.41,18.38,18.4,214725.0
2015-10-30 14:40:00,18.4,18.42,18.4,18.41,219300.0,18.4,18.42,18.4,18.41,219300.0
2015-10-30 14:50:00,18.4,18.42,18.36,18.4,154905.0,18.4,18.42,18.36,18.4,154905.0
2015-10-30 15:00:00,18.41,18.41,18.37,18.4,168000.0,18.41,18.41,18.37,18.4,168000.0
2015-10-30 15:10:00,18.39,18.45,18.38,18.42,187515.0,18.39,18.45,18.38,18.42,187515.0
2015-10-30 15:20:00,18.43,18.45,18.41,18.41,154755.0,18.43,18.45,18.41,18.41,154755.0
2015-10-30 15:30:00,18.41,18.47,18.41,18.45,144870.0,18.41,18.47,18.41,18.45,144870.0
2015-10-30 15:40:00,18.44,18.48,18.42,18.48,222390.0,18.44,18.48,18.42,18.48,222390.0
2015-10-30 15:50:00,18.48,18.49,18.41,18.42,668970.0,18.48,18.49,18.41,18.42,668970.0
2015-11-02 09:30:00,18.43,18.47,18.37,18.43,317205.0,18.43,18.47,18.37,18.43,317205.0
2015-11-02 09:40:00,18.4,18.51,18.37,18.47,223125.0,18.4,18.51,18.37,18.47,223125.0
2015-11-02 09:50:00,18.47,18.48,18.35,18.37,96180.0,18.47,18.48,18.35,18.37,96180.0
2015-11-02 10:00:00,18.4,18.41,18.35,18.35,137670.0,18.4,18.41,18.35,18.35,137670.0
2015-11-02 10:10:00,18.36,18.36,18.3,18.32,539910.0,18.36,18.36,18.3,18.32,539910.0
2015-11-02 10:20:00,18.31,18.39,18.31,18.35,505800.0,18.31,18.39,18.31,18.35,505800.0
2015-11-02 10:30:00,18.35,18.35,18.28,18.28,189960.0,18.35,18.35,18.28,18.28,189960.0
2015-11-02 10:40:00,18.29,18.29,18.25,18.28,249960.0,18.29,18.29,18.25,18.28,249960.0
2015-11-02 10:50:00,18.29,18.29,18.23,18.25,189000.0,18.29,18.29,18.23,18.25,189000.0
2015-11-02 11:00:00,18.24,18.3,18.23,18.25,300045.0,18.24,18.3,18.23,18.25,300045.0
2015-11-02 11:10:00,18.25,18.25,18.22,18.23,290970.0,18.25,18.25,18.22,18.23,290970.0
2015-11-02 11:20:00,18.23,18.25,18.19,18.24,342960.0,18.23,18.25,18.19,18.24,342960.0
2015-11-02 11:30:00,18.24,18.26,18.22,18.23,111975.0,18.24,18.26,18.22,18.23,111975.0
2015-11-02 11:40:00,18.23,18.24,18.21,18.22,172980.0,18.23,18.24,18.21,18.22,172980.0
2015-11-02 11:50:00,18.22,18.26,18.21,18.24,132195.0,18.22,18.26,18.21,18.24,132195.0
2015-11-02 12:00:00,18.23,18.27,18.23,18.23,120480.0,18.23,18.27,18.23,18.23,120480.0
2015-11-02 12:10:00,18.24,18.28,18.24,18.27,129540.0,18.24,18.28,18.24,18.27,129540.0
2015-11-02 12:20:00,18.28,18.29,18.25,18.29,317070.0,18.28,18.29,18.25,18.29,317070.0
2015-11-02 12:30:00,18.28,18.31,18.28,18.3,125850.0,18.28,18.31,18.28,18.3,125850.0
2015-11-02 12:40:00,18.3,18.32,18.29,18.31,132705.0,18.3,18.32,18.29,18.31,132705.0
2015-11-02 12:50:00,18.3,18.31,18.26,18.27,264960.0,18.3,18.31,18.26,18.27,264960.0
2015-11-02 13:00:00,18.27,18.34,18.27,18.33,97530.0,18.27,18.34,18.27,18.33,97530.0
2015-11-02 13:10:00,18.34,18.34,18.28,18.33,151950.0,18.34,18.34,18.28,18.33,151950.0
2015-11-02 13:20:00,18.33,18.34,18.3,18.33,215490.0,18.33,18.34,18.3,18.33,215490.0
2015-11-02 13:30:00,18.34,18.35,18.31,18.32,205395.0,18.34,18.35,18.31,18.32,205395.0
2015-11-02 13:40:00,18.33,18.36,18.32,18.36,297915.0,18.33,18.36,18.32,18.36,297915.0
2015-11-02 13:50:00,18.36,18.41,18.32,18.4,289200.0,18.36,18.41,18.32,18.4,289200.0
2015-11-02 14:00:00,18.4,18.43,18.34,18.35,235890.0,18.4,18.43,18.34,18.35,235890.0
2015-11-02 14:10:00,18.35,18.36,18.33,18.35,205035.0,18.35,18.36,18.33,18.35,205035.0
2015-11-02 14:20:00,18.35,18.35,18.31,18.33,216930.0,18.35,18.35,18.31,18.33,216930.0
2015-11-02 14:30:00,18.33,18.36,18.31,18.33,205260.0,18.33,18.36,18.31,18.33,205260.0
2015-11-02 14:40:00,18.32,18.35,18.32,18.32,123150.0,18.32,18.35,18.32,18.32,123150.0
2015-11-02 14:50:00,18.33,18.42,18.33,18.39,244800.0,18.33,18.42,18.33,18.39,244800.0
2015-11-02 15:00:00,18.4,18.4,18.33,18.34,259815.0,18.4,18.4,18.33,18.34,259815.0
2015-11-02 15:10:00,18.34,18.36,18.34,18.35,236790.0,18.34,18.36,18.34,18.35,236790.0
2015-11-02 15:20:00,18.35,18.36,18.33,18.33,293025.0,18.35,18.36,18.33,18.33,293025.0
2015-11-02 15:30:00,18.33,18.35,18.32,18.33,276000.0,18.33,18.35,18.32,18.33,276000.0
2015-11-02 15:40:00,18.32,18.36,18.29,18.3,722385.0,18.32,18.36,18.29,18.3,722385.0
2015-11-02 15:50:00,18.3,18.31,18.25,18.26,1710615.0,18.3,18.31,18.25,18.26,1710615.0
2015-11-03 09:30:00,18.17,18.27,18.17,18.23,413415.0,18.17,18.27,18.17,18.23,413415.0
2015-11-03 09:40:00,18.24,18.27,18.18,18.24,389745.0,18.24,18.27,18.18,18.24,389745.0
2015-11-03 09:50:00,18.23,18.25,18.18,18.21,247395.0,18.23,18.25,18.18,18.21,247395.0
2015-11-03 10:00:00,18.21,18.24,18.19,18.2,498165.0,18.21,18.24,18.19,18.2,498165.0
2015-11-03 10:10:00,18.2,18.21,18.14,18.19,223305.0,18.2,18.21,18.14,18.19,223305.0
2015-11-03 10:20:00,18.19,18.19,18.14,18.16,179310.0,18.19,18.19,18.14,18.16,179310.0
2015-11-03 10:30:00,18.16,18.16,18.08,18.08,244920.0,18.16,18.16,18.08,18.08,244920.0
2015-11-03 10:40:00,18.09,18.1,18.05,18.09,227475.0,18.09,18.1,18.05,18.09,227475.0
2015-11-03 10:50:00,18.09,18.13,18.08,18.1,178770.0,18.09,18.13,18.08,18.1,178770.0
2015-11-03 11:00:00,18.11,18.11,18.07,18.07,161385.0,18.11,18.11,18.07,18.07,161385.0
2015-11-03 11:10:00,18.08,18.08,18.06,18.07,255660.0,18.08,18.08,18.06,18.07,255660.0
2015-11-03 11:20:00,18.07,18.07,17.99,18.0,550365.0,18.07,18.07,17.99,18.0,550365.0
2015-11-03 11:30:00,18.0,18.06,17.99,18.06,166710.0,18.0,18.06,17.99,18.06,166710.0
2015-11-03 11:40:00,18.07,18.07,18.03,18.03,149430.0,18.07,18.07,18.03,18.03,149430.0
2015-11-03 11:50:00,18.03,18.07,18.01,18.07,152355.0,18.03,18.07,18.01,18.07,152355.0
2015-11-03 12:00:00,18.07,18.07,18.04,18.06,130110.0,18.07,18.07,18.04,18.06,130110.0
2015-11-03 12:10:00,18.06,18.06,18.02,18.03,147645.0,18.06,18.06,18.02,18.03,147645.0
2015-11-03 12:20:00,18.03,18.04,18.02,18.02,160965.0,18.03,18.04,18.02,18.02,160965.0
2015-11-03 12:30:00,18.03,18.04,18.01,18.01,140880.0,18.03,18.04,18.01,18.01,140880.0
2015-11-03 12:40:00,18.01,18.02,18.0,18.01,133695.0,18.01,18.02,18.0,18.01,133695.0
2015-11-03 12:50:00,18.01,18.02,18.0,18.01,118425.0,18.01,18.02,18.0,18.01,118425.0
2015-11-03 13:00:00,18.01,18.01,17.99,17.99,121170.0,18.01,18.01,17.99,17.99,121170.0
2015-11-03 13:10:00,17.99,18.0,17.95,17.96,272445.0,17.99,18.0,17.95,17.96,272445.0
2015-11-03 13:20:00,17.96,17.97,17.93,17.94,192780.0,17.96,17.97,17.93,17.94,192780.0
2015-11-03 13:30:00,17.94,17.94,17.9,17.9,273120.0,17.94,17.94,17.9,17.9,273120.0
2015-11-03 13:40:00,17.91,17.97,17.9,17.97,253530.0,17.91,17.97,17.9,17.97,253530.0
2015-11-03 13:50:00,17.97,18.02,17.96,18.0,296430.0,17.97,18.02,17.96,18.0,296430.0
2015-11-03 14:00:00,18.01,18.05,18.0,18.05,196155.0,18.01,18.05,18.0,18.05,196155.0
2015-11-03 14:10:00,18.06,18.06,18.02,18.03,215040.0,18.06,18.06,18.02,18.03,215040.0
2015-11-03 14:20:00,18.03,18.06,18.01,18.06,247065.0,18.03,18.06,18.01,18.06,247065.0
2015-11-03 14:30:00,18.04,18.05,18.01,18.02,142335.0,18.04,18.05,18.01,18.02,142335.0
2015-11-03 14:40:00,18.02,18.06,18.02,18.06,118695.0,18.02,18.06,18.02,18.06,118695.0
2015-11-03 14:50:00,18.06,18.07,18.05,18.06,209010.0,18.06,18.07,18.05,18.06,209010.0
2015-11-03 15:00:00,18.06,18.09,18.04,18.09,120975.0,18.06,18.09,18.04,18.09,120975.0
2015-11-03 15:10:00,18.07,18.07,18.05,18.07,188085.0,18.07,18.07,18.05,18.07,188085.0
2015-11-03 15:20:00,18.07,18.13,18.06,18.1,232485.0,18.07,18.13,18.06,18.1,232485.0
2015-11-03 15:30:00,18.1,18.11,18.09,18.11,184095.0,18.1,18.11,18.09,18.11,184095.0
2015-11-03 15:40:00,18.1,18.11,18.03,18.08,397440.0,18.1,18.11,18.03,18.08,397440.0
2015-11-03 15:50:00,18.09,18.11,18.08,18.1,549795.0,18.09,18.11,18.08,18.1,549795.0
2015-11-04 09:30:00,18.06,18.16,18.02,18.07,321255.0,18.06,18.16,18.02,18.07,321255.0
2015-11-04 09:40:00,18.06,18.09,18.05,18.06,105300.0,18.06,18.09,18.05,18.06,105300.0
2015-11-04 09:50:00,18.06,18.06,18.0,18.0,156435.0,18.06,18.06,18.0,18.0,156435.0
2015-11-04 10:00:00,18.0,18.01,17.95,17.96,474105.0,18.0,18.01,17.95,17.96,474105.0
2015-11-04 10:10:00,17.96,17.96,17.91,17.94,622575.0,17.96,17.96,17.91,17.94,622575.0
2015-11-04 10:20:00,17.94,17.97,17.9,17.9,299475.0,17.94,17.97,17.9,17.9,299475.0
2015-11-04 10:30:00,17.9,17.96,17.89,17.94,282960.0,17.9,17.96,17.89,17.94,282960.0
2015-11-04 10:40:00,17.95,18.01,17.94,18.0,96045.0,17.95,18.01,17.94,18.0,96045.0
2015-11-04 10:50:00,18.01,18.03,17.95,17.98,88050.0,18.01,18.03,17.95,17.98,88050.0
2015-11-04 11:00:00,17.98,17.98,17.93,17.97,163560.0,17.98,17.98,17.93,17.97,163560.0
2015-11-04 11:10:00,17.96,18.0,17.94,17.98,184140.0,17.96,18.0,17.94,17.98,184140.0
2015-11-04 11:20:00,18.0,18.03,17.97,18.0,160800.0,18.0,18.03,17.97,18.0,160800.0
2015-11-04 11:30:00,18.0,18.05,17.99,18.05,82500.0,18.0,18.05,17.99,18.05,82500.0
2015-11-04 11:40:00,18.06,18.11,18.05,18.11,101805.0,18.06,18.11,18.05,18.11,101805.0
2015-11-04 11:50:00,18.12,18.13,18.1,18.11,64380.0,18.12,18.13,18.1,18.11,64380.0
2015-11-04 12:00:00,18.11,18.15,18.09,18.15,106440.0,18.11,18.15,18.09,18.15,106440.0
2015-11-04 12:10:00,18.15,18.16,18.1,18.1,98880.0,18.15,18.16,18.1,18.1,98880.0
2015-11-04 12:20:00,18.11,18.14,18.09,18.09,153825.0,18.11,18.14,18.09,18.09,153825.0
2015-11-04 12:30:00,18.08,18.09,18.07,18.07,68295.0,18.08,18.09,18.07,18.07,68295.0
2015-11-04 12:40:00,18.07,18.11,18.06,18.11,79200.0,18.07,18.11,18.06,18.11,79200.0
2015-11-04 12:50:00,18.1,18.14,18.1,18.14,92535.0,18.1,18.14,18.1,18.14,92535.0
2015-11-04 13:00:00,18.14,18.14,18.06,18.06,198330.0,18.14,18.14,18.06,18.06,198330.0
2015-11-04 13:10:00,18.06,18.11,18.06,18.07,195900.0,18.06,18.11,18.06,18.07,195900.0
2015-11-04 13:20:00,18.07,18.13,18.07,18.13,111750.0,18.07,18.13,18.07,18.13,111750.0
2015-11-04 13:30:00,18.12,18.12,18.1,18.1,39225.0,18.12,18.12,18.1,18.1,39225.0
2015-11-04 13:40:00,18.11,18.13,18.08,18.09,180000.0,18.11,18.13,18.08,18.09,180000.0
2015-11-04 13:50:00,18.09,18.16,18.09,18.14,71985.0,18.09,18.16,18.09,18.14,71985.0
2015-11-04 14:00:00,18.14,18.15,18.11,18.12,90165.0,18.14,18.15,18.11,18.12,90165.0
2015-11-04 14:10:00,18.12,18.16,18.12,18.13,78225.0,18.12,18.16,18.12,18.13,78225.0
2015-11-04 14:20:00,18.15,18.15,18.09,18.1,120000.0,18.15,18.15,18.09,18.1,120000.0
2015-11-04 14:30:00,18.11,18.15,18.11,18.12,121920.0,18.11,18.15,18.11,18.12,121920.0
2015-11-04 14:40:00,18.12,18.13,18.11,18.12,56040.0,18.12,18.13,18.11,18.12,56040.0
2015-11-04 14:50:00,18.12,18.17,18.12,18.15,92955.0,18.12,18.17,18.12,18.15,92955.0
2015-11-04 15:00:00,18.15,18.17,18.1,18.12,111840.0,18.15,18.17,18.1,18.12,111840.0
2015-11-04 15:10:00,18.13,18.15,18.12,18.14,67185.0,18.13,18.15,18.12,18.14,67185.0
2015-11-04 15:20:00,18.14,18.16,18.13,18.14,107100.0,18.14,18.16,18.13,18.14,107100.0
2015-11-04 15:30:00,18.14,18.15,18.09,18.11,268740.0,18.14,18.15,18.09,18.11,268740.0
2015-11-04 15:40:00,18.11,18.13,18.09,18.11,170460.0,18.11,18.13,18.09,18.11,170460.0
2015-11-04 15:50:00,18.12,18.17,18.11,18.17,886335.0,18.12,18.17,18.11,18.17,886335.0
2015-11-05 09:30:00,18.15,18.17,18.02,18.11,333735.0,18.15,18.17,18.02,18.11,333735.0
2015-11-05 09:40:00,18.13,18.15,18.09,18.11,127380.0,18.13,18.15,18.09,18.11,127380.0
2015-11-05 09:50:00,18.11,18.14,18.09,18.13,63150.0,18.11,18.14,18.09,18.13,63150.0
2015-11-05 10:00:00,18.14,18.15,18.1,18.12,241080.0,18.14,18.15,18.1,18.12,241080.0
2015-11-05 10:10:00,18.12,18.14,18.11,18.12,144915.0,18.12,18.14,18.11,18.12,144915.0
2015-11-05 10:20:00,18.13,18.14,18.12,18.12,59790.0,18.13,18.14,18.12,18.12,59790.0
2015-11-05 10:30:00,18.13,18.16,18.09,18.14,123945.0,18.13,18.16,18.09,18.14,123945.0
2015-11-05 10:40:00,18.13,18.17,18.13,18.16,119175.0,18.13,18.17,18.13,18.16,119175.0
2015-11-05 10:50:00,18.14,18.16,18.13,18.13,126975.0,18.14,18.16,18.13,18.13,126975.0
2015-11-05 11:00:00,18.14,18.14,18.09,18.11,100830.0,18.14,18.14,18.09,18.11,100830.0
2015-11-05 11:10:00,18.12,18.14,18.11,18.14,61470.0,18.12,18.14,18.11,18.14,61470.0
2015-11-05 11:20:00,18.15,18.17,18.14,18.14,53685.0,18.15,18.17,18.14,18.14,53685.0
2015-11-05 11:30:00,18.13,18.15,18.11,18.12,41145.0,18.13,18.15,18.11,18.12,41145.0
2015-11-05 11:40:00,18.11,18.15,18.09,18.14,81210.0,18.11,18.15,18.09,18.14,81210.0
2015-11-05 11:50:00,18.15,18.17,18.14,18.15,78750.0,18.15,18.17,18.14,18.15,78750.0
2015-11-05 12:00:00,18.16,18.22,18.16,18.21,103530.0,18.16,18.22,18.16,18.21,103530.0
2015-11-05 12:10:00,18.21,18.21,18.14,18.15,53025.0,18.21,18.21,18.14,18.15,53025.0
2015-11-05 12:20:00,18.17,18.17,18.14,18.15,57195.0,18.17,18.17,18.14,18.15,57195.0
2015-11-05 12:30:00,18.15,18.15,18.1,18.13,120135.0,18.15,18.15,18.1,18.13,120135.0
2015-11-05 12:40:00,18.14,18.15,18.13,18.13,22500.0,18.14,18.15,18.13,18.13,22500.0
2015-11-05 12:50:00,18.12,18.14,18.1,18.12,63165.0,18.12,18.14,18.1,18.12,63165.0
2015-11-05 13:00:00,18.15,18.15,18.12,18.13,103005.0,18.15,18.15,18.12,18.13,103005.0
2015-11-05 13:10:00,18.14,18.16,18.13,18.15,61905.0,18.14,18.16,18.13,18.15,61905.0
2015-11-05 13:20:00,18.15,18.18,18.15,18.17,58500.0,18.15,18.18,18.15,18.17,58500.0
2015-11-05 13:30:00,18.18,18.21,18.17,18.2,82500.0,18.18,18.21,18.17,18.2,82500.0
2015-11-05 13:40:00,18.18,18.21,18.15,18.2,106500.0,18.18,18.21,18.15,18.2,106500.0
2015-11-05 13:50:00,18.18,18.22,18.18,18.18,75090.0,18.18,18.22,18.18,18.18,75090.0
2015-11-05 14:00:00,18.2,18.23,18.19,18.22,181950.0,18.2,18.23,18.19,18.22,181950.0
2015-11-05 14:10:00,18.22,18.22,18.2,18.2,86775.0,18.22,18.22,18.2,18.2,86775.0
2015-11-05 14:20:00,18.2,18.22,18.2,18.22,145425.0,18.2,18.22,18.2,18.22,145425.0
2015-11-05 14:30:00,18.22,18.22,18.19,18.21,77400.0,18.22,18.22,18.19,18.21,77400.0
2015-11-05 14:40:00,18.21,18.23,18.2,18.23,63150.0,18.21,18.23,18.2,18.23,63150.0
2015-11-05 14:50:00,18.22,18.23,18.2,18.21,192645.0,18.22,18.23,18.2,18.21,192645.0
2015-11-05 15:00:00,18.21,18.24,18.21,18.22,103920.0,18.21,18.24,18.21,18.22,103920.0
2015-11-05 15:10:00,18.22,18.24,18.2,18.22,119415.0,18.22,18.24,18.2,18.22,119415.0
2015-11-05 15:20:00,18.22,18.27,18.22,18.27,150150.0,18.22,18.27,18.22,18.27,150150.0
2015-11-05 15:30:00,18.27,18.27,18.24,18.26,101940.0,18.27,18.27,18.24,18.26,101940.0
2015-11-05 15:40:00,18.26,18.29,18.25,18.25,412800.0,18.26,18.29,18.25,18.25,412800.0
2015-11-05 15:50:00,18.25,18.26,18.22,18.23,539070.0,18.25,18.26,18.22,18.23,539070.0
2015-11-06 09:30:00,18.17,18.27,18.17,18.21,164085.0,18.17,18.27,18.17,18.21,164085.0
2015-11-06 09:40:00,18.28,18.3,18.17,18.17,87195.0,18.28,18.3,18.17,18.17,87195.0
2015-11-06 09:50:00,18.18,18.2,18.15,18.17,77400.0,18.18,18.2,18.15,18.17,77400.0
2015-11-06 10:00:00,18.18,18.18,18.09,18.16,153735.0,18.18,18.18,18.09,18.16,153735.0
2015-11-06 10:10:00,18.16,18.19,18.15,18.17,89025.0,18.16,18.19,18.15,18.17,89025.0
2015-11-06 10:20:00,18.16,18.2,18.15,18.17,73320.0,18.16,18.2,18.15,18.17,73320.0
2015-11-06 10:30:00,18.18,18.18,18.17,18.18,53610.0,18.18,18.18,18.17,18.18,53610.0
2015-11-06 10:40:00,18.19,18.25,18.19,18.24,83280.0,18.19,18.25,18.19,18.24,83280.0
2015-11-06 10:50:00,18.23,18.25,18.2,18.21,69345.0,18.23,18.25,18.2,18.21,69345.0
2015-11-06 11:00:00,18.22,18.22,18.15,18.17,227100.0,18.22,18.22,18.15,18.17,227100.0
2015-11-06 11:10:00,18.17,18.18,18.14,18.15,100155.0,18.17,18.18,18.14,18.15,100155.0
2015-11-06 11:20:00,18.14,18.17,18.14,18.16,62550.0,18.14,18.17,18.14,18.16,62550.0
2015-11-06 11:30:00,18.17,18.19,18.16,18.18,108000.0,18.17,18.19,18.16,18.18,108000.0
2015-11-06 11:40:00,18.17,18.18,18.15,18.17,86205.0,18.17,18.18,18.15,18.17,86205.0
2015-11-06 11:50:00,18.18,18.19,18.16,18.16,104190.0,18.18,18.19,18.16,18.16,104190.0
2015-11-06 12:00:00,18.17,18.18,18.14,18.14,84405.0,18.17,18.18,18.14,18.14,84405.0
2015-11-06 12:10:00,18.16,18.18,18.16,18.17,34500.0,18.16,18.18,18.16,18.17,34500.0
2015-11-06 12:20:00,18.15,18.16,18.13,18.16,83205.0,18.15,18.16,18.13,18.16,83205.0
2015-11-06 12:30:00,18.15,18.17,18.13,18.14,161775.0,18.15,18.17,18.13,18.14,161775.0
2015-11-06 12:40:00,18.14,18.2,18.14,18.15,224775.0,18.14,18.2,18.14,18.15,224775.0
2015-11-06 12:50:00,18.15,18.17,18.15,18.17,69120.0,18.15,18.17,18.15,18.17,69120.0
2015-11-06 13:00:00,18.19,18.19,18.17,18.17,38430.0,18.19,18.19,18.17,18.17,38430.0
2015-11-06 13:10:00,18.19,18.21,18.18,18.21,23700.0,18.19,18.21,18.18,18.21,23700.0
2015-11-06 13:20:00,18.21,18.24,18.19,18.21,177030.0,18.21,18.24,18.19,18.21,177030.0
2015-11-06 13:30:00,18.21,18.22,18.18,18.18,140805.0,18.21,18.22,18.18,18.18,140805.0
2015-11-06 13:40:00,18.19,18.22,18.18,18.19,231240.0,18.19,18.22,18.18,18.19,231240.0
2015-11-06 13:50:00,18.2,18.23,18.2,18.22,114135.0,18.2,18.23,18.2,18.22,114135.0
2015-11-06 14:00:00,18.23,18.24,18.21,18.23,63675.0,18.23,18.24,18.21,18.23,63675.0
2015-11-06 14:10:00,18.22,18.22,18.17,18.17,104640.0,18.22,18.22,18.17,18.17,104640.0
2015-11-06 14:20:00,18.18,18.19,18.14,18.15,62625.0,18.18,18.19,18.14,18.15,62625.0
2015-11-06 14:30:00,18.15,18.16,18.11,18.14,256080.0,18.15,18.16,18.11,18.14,256080.0
2015-11-06 14:40:00,18.14,18.14,18.11,18.11,169530.0,18.14,18.14,18.11,18.11,169530.0
2015-11-06 14:50:00,18.11,18.15,18.11,18.14,174870.0,18.11,18.15,18.11,18.14,174870.0
2015-11-06 15:00:00,18.15,18.15,18.14,18.15,39405.0,18.15,18.15,18.14,18.15,39405.0
2015-11-06 15:10:00,18.15,18.16,18.12,18.14,80595.0,18.15,18.16,18.12,18.14,80595.0
2015-11-06 15:20:00,18.14,18.15,18.13,18.14,94605.0,18.14,18.15,18.13,18.14,94605.0
2015-11-06 15:30:00,18.15,18.17,18.14,18.16,66135.0,18.15,18.17,18.14,18.16,66135.0
2015-11-06 15:40:00,18.16,18.19,18.16,18.19,110355.0,18.16,18.19,18.16,18.19,110355.0
2015-11-06 15:50:00,18.19,18.23,18.18,18.22,537255.0,18.19,18.23,18.18,18.22,537255.0
2015-11-09 09:30:00,18.09,18.12,18.03,18.06,577500.0,18.09,18.12,18.03,18.06,577500.0
2015-11-09 09:40:00,18.08,18.09,18.0,18.02,135855.0,18.08,18.09,18.0,18.02,135855.0
2015-11-09 09:50:00,18.01,18.04,17.98,17.98,131520.0,18.01,18.04,17.98,17.98,131520.0
2015-11-09 10:00:00,17.97,17.99,17.94,17.97,226245.0,17.97,17.99,17.94,17.97,226245.0
2015-11-09 10:10:00,17.97,18.0,17.95,17.97,198225.0,17.97,18.0,17.95,17.97,198225.0
2015-11-09 10:20:00,17.97,17.97,17.94,17.96,117585.0,17.97,17.97,17.94,17.96,117585.0
2015-11-09 10:30:00,17.97,18.01,17.95,18.0,198585.0,17.97,18.01,17.95,18.0,198585.0
2015-11-09 10:40:00,18.0,18.0,17.95,17.95,72150.0,18.0,18.0,17.95,17.95,72150.0
2015-11-09 10:50:00,17.96,17.97,17.95,17.95,137610.0,17.96,17.97,17.95,17.95,137610.0
2015-11-09 11:00:00,17.95,17.96,17.92,17.93,95910.0,17.95,17.96,17.92,17.93,95910.0
2015-11-09 11:10:00,17.93,17.95,17.92,17.95,82410.0,17.93,17.95,17.92,17.95,82410.0
2015-11-09 11:20:00,17.93,17.96,17.92,17.93,21690.0,17.93,17.96,17.92,17.93,21690.0
2015-11-09 11:30:00,17.91,17.94,17.91,17.93,43500.0,17.91,17.94,17.91,17.93,43500.0
2015-11-09 11:40:00,17.92,17.95,17.91,17.92,67050.0,17.92,17.95,17.91,17.92,67050.0
2015-11-09 11:50:00,17.91,17.93,17.91,17.93,75720.0,17.91,17.93,17.91,17.93,75720.0
2015-11-09 12:00:00,17.93,17.94,17.91,17.94,146505.0,17.93,17.94,17.91,17.94,146505.0
2015-11-09 12:10:00,17.93,17.94,17.92,17.93,187140.0,17.93,17.94,17.92,17.93,187140.0
2015-11-09 12:20:00,17.93,17.95,17.92,17.94,180450.0,17.93,17.95,17.92,17.94,180450.0
2015-11-09 12:30:00,17.94,17.97,17.93,17.96,66285.0,17.94,17.97,17.93,17.96,66285.0
2015-11-09 12:40:00,17.97,18.0,17.97,18.0,40230.0,17.97,18.0,17.97,18.0,40230.0
2015-11-09 12:50:00,18.01,18.01,17.99,17.99,40500.0,18.01,18.01,17.99,17.99,40500.0
2015-11-09 13:00:00,17.98,17.98,17.95,17.96,50175.0,17.98,17.98,17.95,17.96,50175.0
2015-11-09 13:10:00,17.95,17.95,17.93,17.93,43800.0,17.95,17.95,17.93,17.93,43800.0
2015-11-09 13:20:00,17.93,17.95,17.93,17.94,36780.0,17.93,17.95,17.93,17.94,36780.0
2015-11-09 13:30:00,17.95,17.95,17.93,17.94,33000.0,17.95,17.95,17.93,17.94,33000.0
2015-11-09 13:40:00,17.94,17.97,17.93,17.95,51675.0,17.94,17.97,17.93,17.95,51675.0
2015-11-09 13:50:00,17.95,17.95,17.92,17.94,59040.0,17.95,17.95,17.92,17.94,59040.0
2015-11-09 14:00:00,17.93,17.95,17.92,17.94,112860.0,17.93,17.95,17.92,17.94,112860.0
2015-11-09 14:10:00,17.93,17.94,17.91,17.93,127725.0,17.93,17.94,17.91,17.93,127725.0
2015-11-09 14:20:00,17.93,17.95,17.92,17.93,62550.0,17.93,17.95,17.92,17.93,62550.0
2015-11-09 14:30:00,17.93,17.94,17.91,17.91,64320.0,17.93,17.94,17.91,17.91,64320.0
2015-11-09 14:40:00,17.91,17.93,17.91,17.91,49815.0,17.91,17.93,17.91,17.91,49815.0
2015-11-09 14:50:00,17.92,17.94,17.91,17.93,35955.0,17.92,17.94,17.91,17.93,35955.0
2015-11-09 15:00:00,17.93,17.94,17.91,17.91,107775.0,17.93,17.94,17.91,17.91,107775.0
2015-11-09 15:10:00,17.91,17.93,17.91,17.93,228660.0,17.91,17.93,17.91,17.93,228660.0
2015-11-09 15:20:00,17.92,17.95,17.91,17.93,111645.0,17.92,17.95,17.91,17.93,111645.0
2015-11-09 15:30:00,17.93,17.96,17.93,17.95,339375.0,17.93,17.96,17.93,17.95,339375.0
2015-11-09 15:40:00,17.95,17.99,17.94,17.99,292635.0,17.95,17.99,17.94,17.99,292635.0
2015-11-09 15:50:00,17.99,17.99,17.96,17.97,355110.0,17.99,17.99,17.96,17.97,355110.0
2015-11-10 09:30:00,17.97,18.17,17.94,18.16,489930.0,17.97,18.17,17.94,18.16,489930.0
2015-11-10 09:40:00,18.16,18.26,18.16,18.24,347850.0,18.16,18.26,18.16,18.24,347850.0
2015-11-10 09:50:00,18.24,18.24,18.13,18.23,229920.0,18.24,18.24,18.13,18.23,229920.0
2015-11-10 10:00:00,18.23,18.23,18.17,18.19,134385.0,18.23,18.23,18.17,18.19,134385.0
2015-11-10 10:10:00,18.18,18.23,18.17,18.2,335520.0,18.18,18.23,18.17,18.2,335520.0
2015-11-10 10:20:00,18.17,18.22,18.17,18.2,149625.0,18.17,18.22,18.17,18.2,149625.0
2015-11-10 10:30:00,18.2,18.24,18.2,18.23,143175.0,18.2,18.24,18.2,18.23,143175.0
2015-11-10 10:40:00,18.23,18.25,18.2,18.21,69930.0,18.23,18.25,18.2,18.21,69930.0
2015-11-10 10:50:00,18.22,18.24,18.22,18.23,71400.0,18.22,18.24,18.22,18.23,71400.0
2015-11-10 11:00:00,18.23,18.25,18.22,18.23,132765.0,18.23,18.25,18.22,18.23,132765.0
2015-11-10 11:10:00,18.24,18.24,18.16,18.17,96060.0,18.24,18.24,18.16,18.17,96060.0
2015-11-10 11:20:00,18.16,18.17,18.09,18.09,114390.0,18.16,18.17,18.09,18.09,114390.0
2015-11-10 11:30:00,18.08,18.11,18.07,18.09,136080.0,18.08,18.11,18.07,18.09,136080.0
2015-11-10 11:40:00,18.09,18.11,18.07,18.09,101565.0,18.09,18.11,18.07,18.09,101565.0
2015-11-10 11:50:00,18.09,18.13,18.07,18.13,82110.0,18.09,18.13,18.07,18.13,82110.0
2015-11-10 12:00:00,18.12,18.15,18.12,18.15,49590.0,18.12,18.15,18.12,18.15,49590.0
2015-11-10 12:10:00,18.16,18.19,18.16,18.18,19380.0,18.16,18.19,18.16,18.18,19380.0
2015-11-10 12:20:00,18.19,18.21,18.18,18.18,40215.0,18.19,18.21,18.18,18.18,40215.0
2015-11-10 12:30:00,18.18,18.19,18.14,18.17,226680.0,18.18,18.19,18.14,18.17,226680.0
2015-11-10 12:40:00,18.17,18.21,18.16,18.21,73530.0,18.17,18.21,18.16,18.21,73530.0
2015-11-10 12:50:00,18.21,18.23,18.18,18.18,87735.0,18.21,18.23,18.18,18.18,87735.0
2015-11-10 13:00:00,18.17,18.19,18.16,18.17,136500.0,18.17,18.19,18.16,18.17,136500.0
2015-11-10 13:10:00,18.17,18.19,18.17,18.17,39975.0,18.17,18.19,18.17,18.17,39975.0
2015-11-10 13:20:00,18.17,18.19,18.17,18.19,22965.0,18.17,18.19,18.17,18.19,22965.0
2015-11-10 13:30:00,18.2,18.2,18.19,18.19,64830.0,18.2,18.2,18.19,18.19,64830.0
2015-11-10 13:40:00,18.19,18.19,18.19,18.19,52890.0,18.19,18.19,18.19,18.19,52890.0
2015-11-10 13:50:00,18.19,18.2,18.18,18.18,69570.0,18.19,18.2,18.18,18.18,69570.0
2015-11-10 14:00:00,18.19,18.19,18.17,18.17,44385.0,18.19,18.19,18.17,18.17,44385.0
2015-11-10 14:10:00,18.17,18.18,18.17,18.17,64965.0,18.17,18.18,18.17,18.17,64965.0
2015-11-10 14:20:00,18.16,18.16,18.15,18.16,44130.0,18.16,18.16,18.15,18.16,44130.0
2015-11-10 14:30:00,18.17,18.18,18.17,18.17,35010.0,18.17,18.18,18.17,18.17,35010.0
2015-11-10 14:40:00,18.16,18.19,18.16,18.17,264270.0,18.16,18.19,18.16,18.17,264270.0
2015-11-10 14:50:00,18.18,18.19,18.15,18.19,346065.0,18.18,18.19,18.15,18.19,346065.0
2015-11-10 15:00:00,18.18,18.22,18.17,18.22,231030.0,18.18,18.22,18.17,18.22,231030.0
2015-11-10 15:10:00,18.22,18.22,18.2,18.2,55320.0,18.22,18.22,18.2,18.2,55320.0
2015-11-10 15:20:00,18.21,18.22,18.2,18.22,103530.0,18.21,18.22,18.2,18.22,103530.0
2015-11-10 15:30:00,18.22,18.23,18.17,18.18,176595.0,18.22,18.23,18.17,18.18,176595.0
2015-11-10 15:40:00,18.18,18.2,18.16,18.16,395925.0,18.18,18.2,18.16,18.16,395925.0
2015-11-10 15:50:00,18.16,18.16,18.14,18.15,1063335.0,18.16,18.16,18.14,18.15,1063335.0
2015-11-11 09:30:00,18.19,18.26,18.18,18.24,230715.0,18.19,18.26,18.18,18.24,230715.0
2015-11-11 09:40:00,18.24,18.24,18.18,18.19,73350.0,18.24,18.24,18.18,18.19,73350.0
2015-11-11 09:50:00,18.17,18.21,18.17,18.19,44235.0,18.17,18.21,18.17,18.19,44235.0
2015-11-11 10:00:00,18.19,18.19,18.17,18.19,74970.0,18.19,18.19,18.17,18.19,74970.0
2015-11-11 10:10:00,18.18,18.18,18.12,18.13,226260.0,18.18,18.18,18.12,18.13,226260.0
2015-11-11 10:20:00,18.13,18.14,18.09,18.11,141075.0,18.13,18.14,18.09,18.11,141075.0
2015-11-11 10:30:00,18.12,18.15,18.11,18.15,210390.0,18.12,18.15,18.11,18.15,210390.0
2015-11-11 10:40:00,18.15,18.15,18.09,18.11,153990.0,18.15,18.15,18.09,18.11,153990.0
2015-11-11 10:50:00,18.11,18.13,18.11,18.12,94500.0,18.11,18.13,18.11,18.12,94500.0
2015-11-11 11:00:00,18.11,18.16,18.11,18.16,62325.0,18.11,18.16,18.11,18.16,62325.0
2015-11-11 11:10:00,18.16,18.21,18.16,18.21,53415.0,18.16,18.21,18.16,18.21,53415.0
2015-11-11 11:20:00,18.21,18.21,18.17,18.2,226995.0,18.21,18.21,18.17,18.2,226995.0
2015-11-11 11:30:00,18.21,18.22,18.2,18.21,153480.0,18.21,18.22,18.2,18.21,153480.0
2015-11-11 11:40:00,18.19,18.22,18.19,18.22,36000.0,18.19,18.22,18.19,18.22,36000.0
2015-11-11 11:50:00,18.22,18.22,18.19,18.2,32835.0,18.22,18.22,18.19,18.2,32835.0
2015-11-11 12:00:00,18.2,18.21,18.17,18.19,75255.0,18.2,18.21,18.17,18.19,75255.0
2015-11-11 12:10:00,18.2,18.2,18.18,18.18,36000.0,18.2,18.2,18.18,18.18,36000.0
2015-11-11 12:20:00,18.17,18.22,18.17,18.2,133050.0,18.17,18.22,18.17,18.2,133050.0
2015-11-11 12:30:00,18.2,18.23,18.2,18.23,117360.0,18.2,18.23,18.2,18.23,117360.0
2015-11-11 12:40:00,18.23,18.23,18.2,18.2,39000.0,18.23,18.23,18.2,18.2,39000.0
2015-11-11 12:50:00,18.19,18.2,18.17,18.18,61740.0,18.19,18.2,18.17,18.18,61740.0
2015-11-11 13:00:00,18.19,18.19,18.15,18.16,157815.0,18.19,18.19,18.15,18.16,157815.0
2015-11-11 13:10:00,18.16,18.18,18.15,18.17,400140.0,18.16,18.18,18.15,18.17,400140.0
2015-11-11 13:20:00,18.17,18.18,18.14,18.17,57000.0,18.17,18.18,18.14,18.17,57000.0
2015-11-11 13:30:00,18.16,18.17,18.14,18.17,40275.0,18.16,18.17,18.14,18.17,40275.0
2015-11-11 13:40:00,18.17,18.17,18.15,18.17,47625.0,18.17,18.17,18.15,18.17,47625.0
2015-11-11 13:50:00,18.18,18.19,18.16,18.16,30000.0,18.18,18.19,18.16,18.16,30000.0
2015-11-11 14:00:00,18.16,18.18,18.16,18.17,48630.0,18.16,18.18,18.16,18.17,48630.0
2015-11-11 14:10:00,18.17,18.18,18.16,18.17,71100.0,18.17,18.18,18.16,18.17,71100.0
2015-11-11 14:20:00,18.18,18.18,18.15,18.18,93300.0,18.18,18.18,18.15,18.18,93300.0
2015-11-11 14:30:00,18.19,18.19,18.16,18.16,32160.0,18.19,18.19,18.16,18.16,32160.0
2015-11-11 14:40:00,18.16,18.16,18.12,18.13,64500.0,18.16,18.16,18.12,18.13,64500.0
2015-11-11 14:50:00,18.13,18.15,18.12,18.12,109560.0,18.13,18.15,18.12,18.12,109560.0
2015-11-11 15:00:00,18.12,18.12,18.09,18.09,104250.0,18.12,18.12,18.09,18.09,104250.0
2015-11-11 15:10:00,18.09,18.1,18.08,18.09,73875.0,18.09,18.1,18.08,18.09,73875.0
2015-11-11 15:20:00,18.07,18.08,18.06,18.07,126255.0,18.07,18.08,18.06,18.07,126255.0
2015-11-11 15:30:00,18.07,18.08,18.05,18.07,236400.0,18.07,18.08,18.05,18.07,236400.0
2015-11-11 15:40:00,18.06,18.07,18.04,18.05,123420.0,18.06,18.07,18.04,18.05,123420.0
2015-11-11 15:50:00,18.06,18.07,18.05,18.06,478140.0,18.06,18.07,18.05,18.06,478140.0
2015-11-12 09:30:00,17.78,18.0,17.53,17.95,745200.0,17.78,18.0,17.53,17.95,745200.0
2015-11-12 09:40:00,17.92,17.93,17.8,17.87,330360.0,17.92,17.93,17.8,17.87,330360.0
2015-11-12 09:50:00,17.87,17.97,17.85,17.89,183615.0,17.87,17.97,17.85,17.89,183615.0
2015-11-12 10:00:00,17.89,17.9,17.8,17.9,153495.0,17.89,17.9,17.8,17.9,153495.0
2015-11-12 10:10:00,17.9,17.93,17.87,17.9,173340.0,17.9,17.93,17.87,17.9,173340.0
2015-11-12 10:20:00,17.88,17.88,17.77,17.78,139560.0,17.88,17.88,17.77,17.78,139560.0
2015-11-12 10:30:00,17.77,17.94,17.76,17.94,220245.0,17.77,17.94,17.76,17.94,220245.0
2015-11-12 10:40:00,17.91,17.96,17.9,17.91,156450.0,17.91,17.96,17.9,17.91,156450.0
2015-11-12 10:50:00,17.89,17.96,17.88,17.93,166455.0,17.89,17.96,17.88,17.93,166455.0
2015-11-12 11:00:00,17.95,17.96,17.93,17.96,122385.0,17.95,17.96,17.93,17.96,122385.0
2015-11-12 11:10:00,17.95,17.96,17.92,17.95,85005.0,17.95,17.96,17.92,17.95,85005.0
2015-11-12 11:20:00,17.94,17.96,17.92,17.93,77715.0,17.94,17.96,17.92,17.93,77715.0
2015-11-12 11:30:00,17.93,17.93,17.87,17.88,200865.0,17.93,17.93,17.87,17.88,200865.0
2015-11-12 11:40:00,17.9,17.92,17.89,17.91,132000.0,17.9,17.92,17.89,17.91,132000.0
2015-11-12 11:50:00,17.92,17.92,17.88,17.89,88650.0,17.92,17.92,17.88,17.89,88650.0
2015-11-12 12:00:00,17.89,17.9,17.88,17.89,25365.0,17.89,17.9,17.88,17.89,25365.0
2015-11-12 12:10:00,17.87,17.9,17.82,17.82,68640.0,17.87,17.9,17.82,17.82,68640.0
2015-11-12 12:20:00,17.82,17.85,17.81,17.85,91485.0,17.82,17.85,17.81,17.85,91485.0
2015-11-12 12:30:00,17.85,17.85,17.78,17.78,35460.0,17.85,17.85,17.78,17.78,35460.0
2015-11-12 12:40:00,17.78,17.87,17.78,17.87,105855.0,17.78,17.87,17.78,17.87,105855.0
2015-11-12 12:50:00,17.87,17.88,17.84,17.86,317130.0,17.87,17.88,17.84,17.86,317130.0
2015-11-12 13:00:00,17.87,17.9,17.85,17.87,331710.0,17.87,17.9,17.85,17.87,331710.0
2015-11-12 13:10:00,17.87,17.9,17.86,17.9,381660.0,17.87,17.9,17.86,17.9,381660.0
2015-11-12 13:20:00,17.88,17.92,17.88,17.89,88155.0,17.88,17.92,17.88,17.89,88155.0
2015-11-12 13:30:00,17.89,17.91,17.87,17.91,163500.0,17.89,17.91,17.87,17.91,163500.0
2015-11-12 13:40:00,17.91,17.91,17.87,17.87,57765.0,17.91,17.91,17.87,17.87,57765.0
2015-11-12 13:50:00,17.87,17.91,17.86,17.9,83460.0,17.87,17.91,17.86,17.9,83460.0
2015-11-12 14:00:00,17.91,17.92,17.88,17.89,108330.0,17.91,17.92,17.88,17.89,108330.0
2015-11-12 14:10:00,17.9,17.9,17.88,17.88,50745.0,17.9,17.9,17.88,17.88,50745.0
2015-11-12 14:20:00,17.88,17.89,17.85,17.88,76890.0,17.88,17.89,17.85,17.88,76890.0
2015-11-12 14:30:00,17.88,17.92,17.88,17.91,131010.0,17.88,17.92,17.88,17.91,131010.0
2015-11-12 14:40:00,17.9,17.91,17.88,17.89,310725.0,17.9,17.91,17.88,17.89,310725.0
2015-11-12 14:50:00,17.89,17.89,17.83,17.86,195210.0,17.89,17.89,17.83,17.86,195210.0
2015-11-12 15:00:00,17.86,17.88,17.84,17.85,100965.0,17.86,17.88,17.84,17.85,100965.0
2015-11-12 15:10:00,17.85,17.88,17.84,17.86,89655.0,17.85,17.88,17.84,17.86,89655.0
2015-11-12 15:20:00,17.86,17.87,17.84,17.84,96120.0,17.86,17.87,17.84,17.84,96120.0
2015-11-12 15:30:00,17.85,17.85,17.83,17.84,110085.0,17.85,17.85,17.83,17.84,110085.0
2015-11-12 15:40:00,17.85,17.85,17.8,17.81,261390.0,17.85,17.85,17.8,17.81,261390.0
2015-11-12 15:50:00,17.8,17.82,17.79,17.79,507585.0,17.8,17.82,17.79,17.79,507585.0
2015-11-13 09:30:00,17.72,17.85,17.72,17.76,300420.0,17.72,17.85,17.72,17.76,300420.0
2015-11-13 09:40:00,17.77,17.81,17.7,17.72,102480.0,17.77,17.81,17.7,17.72,102480.0
2015-11-13 09:50:00,17.7,17.74,17.65,17.67,296025.0,17.7,17.74,17.65,17.67,296025.0
2015-11-13 10:00:00,17.67,17.67,17.54,17.58,200220.0,17.67,17.67,17.54,17.58,200220.0
2015-11-13 10:10:00,17.58,17.6,17.47,17.53,156120.0,17.58,17.6,17.47,17.53,156120.0
2015-11-13 10:20:00,17.54,17.58,17.53,17.56,98250.0,17.54,17.58,17.53,17.56,98250.0
2015-11-13 10:30:00,17.56,17.59,17.55,17.57,114225.0,17.56,17.59,17.55,17.57,114225.0
2015-11-13 10:40:00,17.58,17.6,17.52,17.52,348105.0,17.58,17.6,17.52,17.52,348105.0
2015-11-13 10:50:00,17.53,17.53,17.44,17.46,138945.0,17.53,17.53,17.44,17.46,138945.0
2015-11-13 11:00:00,17.45,17.51,17.43,17.5,109260.0,17.45,17.51,17.43,17.5,109260.0
2015-11-13 11:10:00,17.49,17.51,17.47,17.47,178170.0,17.49,17.51,17.47,17.47,178170.0
2015-11-13 11:20:00,17.46,17.51,17.46,17.51,145890.0,17.46,17.51,17.46,17.51,145890.0
2015-11-13 11:30:00,17.49,17.53,17.47,17.52,312555.0,17.49,17.53,17.47,17.52,312555.0
2015-11-13 11:40:00,17.49,17.5,17.44,17.44,181560.0,17.49,17.5,17.44,17.44,181560.0
2015-11-13 11:50:00,17.44,17.49,17.4,17.49,133695.0,17.44,17.49,17.4,17.49,133695.0
2015-11-13 12:00:00,17.49,17.52,17.47,17.52,109785.0,17.49,17.52,17.47,17.52,109785.0
2015-11-13 12:10:00,17.5,17.59,17.5,17.55,176790.0,17.5,17.59,17.5,17.55,176790.0
2015-11-13 12:20:00,17.55,17.57,17.52,17.55,86535.0,17.55,17.57,17.52,17.55,86535.0
2015-11-13 12:30:00,17.54,17.56,17.5,17.52,237000.0,17.54,17.56,17.5,17.52,237000.0
2015-11-13 12:40:00,17.51,17.53,17.5,17.52,205920.0,17.51,17.53,17.5,17.52,205920.0
2015-11-13 12:50:00,17.52,17.54,17.52,17.53,159975.0,17.52,17.54,17.52,17.53,159975.0
2015-11-13 13:00:00,17.54,17.55,17.5,17.5,152295.0,17.54,17.55,17.5,17.5,152295.0
2015-11-13 13:10:00,17.49,17.5,17.47,17.5,155310.0,17.49,17.5,17.47,17.5,155310.0
2015-11-13 13:20:00,17.5,17.5,17.47,17.48,153300.0,17.5,17.5,17.47,17.48,153300.0
2015-11-13 13:30:00,17.49,17.5,17.45,17.46,102990.0,17.49,17.5,17.45,17.46,102990.0
2015-11-13 13:40:00,17.47,17.47,17.42,17.42,101505.0,17.47,17.47,17.42,17.42,101505.0
2015-11-13 13:50:00,17.43,17.43,17.37,17.37,120315.0,17.43,17.43,17.37,17.37,120315.0
2015-11-13 14:00:00,17.37,17.38,17.35,17.35,239550.0,17.37,17.38,17.35,17.35,239550.0
2015-11-13 14:10:00,17.35,17.38,17.35,17.38,325425.0,17.35,17.38,17.35,17.38,325425.0
2015-11-13 14:20:00,17.38,17.42,17.37,17.39,252450.0,17.38,17.42,17.37,17.39,252450.0
2015-11-13 14:30:00,17.39,17.41,17.37,17.41,136290.0,17.39,17.41,17.37,17.41,136290.0
2015-11-13 14:40:00,17.41,17.43,17.4,17.41,104160.0,17.41,17.43,17.4,17.41,104160.0
2015-11-13 14:50:00,17.41,17.42,17.35,17.36,256530.0,17.41,17.42,17.35,17.36,256530.0
2015-11-13 15:00:00,17.36,17.38,17.35,17.36,212760.0,17.36,17.38,17.35,17.36,212760.0
2015-11-13 15:10:00,17.36,17.37,17.3,17.31,188580.0,17.36,17.37,17.3,17.31,188580.0
2015-11-13 15:20:00,17.31,17.33,17.29,17.33,273330.0,17.31,17.33,17.29,17.33,273330.0
2015-11-13 15:30:00,17.33,17.37,17.32,17.36,302625.0,17.33,17.37,17.32,17.36,302625.0
2015-11-13 15:40:00,17.36,17.37,17.33,17.35,298035.0,17.36,17.37,17.33,17.35,298035.0
2015-11-13 15:50:00,17.35,17.35,17.32,17.32,627630.0,17.35,17.35,17.32,17.32,627630.0
2015-11-16 09:30:00,17.3,17.36,17.24,17.31,264690.0,17.3,17.36,17.24,17.31,264690.0
2015-11-16 09:40:00,17.37,17.4,17.33,17.38,331890.0,17.37,17.4,17.33,17.38,331890.0
2015-11-16 09:50:00,17.4,17.47,17.37,17.39,207555.0,17.4,17.47,17.37,17.39,207555.0
2015-11-16 10:00:00,17.39,17.46,17.35,17.45,229305.0,17.39,17.46,17.35,17.45,229305.0
2015-11-16 10:10:00,17.46,17.47,17.42,17.44,210495.0,17.46,17.47,17.42,17.44,210495.0
2015-11-16 10:20:00,17.44,17.5,17.43,17.46,136665.0,17.44,17.5,17.43,17.46,136665.0
2015-11-16 10:30:00,17.46,17.5,17.44,17.5,141255.0,17.46,17.5,17.44,17.5,141255.0
2015-11-16 10:40:00,17.48,17.54,17.44,17.44,524040.0,17.48,17.54,17.44,17.44,524040.0
2015-11-16 10:50:00,17.44,17.44,17.36,17.38,180195.0,17.44,17.44,17.36,17.38,180195.0
2015-11-16 11:00:00,17.39,17.44,17.39,17.41,149865.0,17.39,17.44,17.39,17.41,149865.0
2015-11-16 11:10:00,17.42,17.47,17.39,17.42,143625.0,17.42,17.47,17.39,17.42,143625.0
2015-11-16 11:20:00,17.43,17.45,17.4,17.42,149670.0,17.43,17.45,17.4,17.42,149670.0
2015-11-16 11:30:00,17.42,17.46,17.42,17.45,111780.0,17.42,17.46,17.42,17.45,111780.0
2015-11-16 11:40:00,17.44,17.46,17.4,17.44,78690.0,17.44,17.46,17.4,17.44,78690.0
2015-11-16 11:50:00,17.43,17.45,17.4,17.44,46740.0,17.43,17.45,17.4,17.44,46740.0
2015-11-16 12:00:00,17.44,17.5,17.44,17.49,283455.0,17.44,17.5,17.44,17.49,283455.0
2015-11-16 12:10:00,17.48,17.49,17.43,17.45,134235.0,17.48,17.49,17.43,17.45,134235.0
2015-11-16 12:20:00,17.46,17.5,17.45,17.49,171075.0,17.46,17.5,17.45,17.49,171075.0
2015-11-16 12:30:00,17.5,17.57,17.5,17.5,107265.0,17.5,17.57,17.5,17.5,107265.0
2015-11-16 12:40:00,17.49,17.53,17.47,17.51,190320.0,17.49,17.53,17.47,17.51,190320.0
2015-11-16 12:50:00,17.52,17.56,17.5,17.55,43500.0,17.52,17.56,17.5,17.55,43500.0
2015-11-16 13:00:00,17.53,17.56,17.51,17.53,29295.0,17.53,17.56,17.51,17.53,29295.0
2015-11-16 13:10:00,17.54,17.59,17.53,17.57,52365.0,17.54,17.59,17.53,17.57,52365.0
2015-11-16 13:20:00,17.56,17.61,17.55,17.6,87495.0,17.56,17.61,17.55,17.6,87495.0
2015-11-16 13:30:00,17.59,17.6,17.58,17.59,55770.0,17.59,17.6,17.58,17.59,55770.0
2015-11-16 13:40:00,17.59,17.6,17.58,17.6,156480.0,17.59,17.6,17.58,17.6,156480.0
2015-11-16 13:50:00,17.59,17.61,17.57,17.59,29415.0,17.59,17.61,17.57,17.59,29415.0
2015-11-16 14:00:00,17.61,17.63,17.58,17.6,97635.0,17.61,17.63,17.58,17.6,97635.0
2015-11-16 14:10:00,17.6,17.62,17.57,17.62,69060.0,17.6,17.62,17.57,17.62,69060.0
2015-11-16 14:20:00,17.61,17.62,17.59,17.61,236970.0,17.61,17.62,17.59,17.61,236970.0
2015-11-16 14:30:00,17.61,17.65,17.61,17.63,103065.0,17.61,17.65,17.61,17.63,103065.0
2015-11-16 14:40:00,17.64,17.65,17.61,17.61,258690.0,17.64,17.65,17.61,17.61,258690.0
2015-11-16 14:50:00,17.63,17.64,17.58,17.64,199335.0,17.63,17.64,17.58,17.64,199335.0
2015-11-16 15:00:00,17.65,17.66,17.63,17.63,238620.0,17.65,17.66,17.63,17.63,238620.0
2015-11-16 15:10:00,17.63,17.69,17.63,17.68,105015.0,17.63,17.69,17.63,17.68,105015.0
2015-11-16 15:20:00,17.69,17.72,17.68,17.71,290400.0,17.69,17.72,17.68,17.71,290400.0
2015-11-16 15:30:00,17.71,17.73,17.69,17.69,247005.0,17.71,17.73,17.69,17.69,247005.0
2015-11-16 15:40:00,17.69,17.72,17.67,17.72,231345.0,17.69,17.72,17.67,17.72,231345.0
2015-11-16 15:50:00,17.72,17.77,17.72,17.76,978810.0,17.72,17.77,17.72,17.76,978810.0
2015-11-17 09:30:00,17.8,17.92,17.8,17.81,246645.0,17.8,17.92,17.8,17.81,246645.0
2015-11-17 09:40:00,17.83,17.83,17.74,17.77,127650.0,17.83,17.83,17.74,17.77,127650.0
2015-11-17 09:50:00,17.76,17.78,17.72,17.78,73500.0,17.76,17.78,17.72,17.78,73500.0
2015-11-17 10:00:00,17.76,17.86,17.76,17.82,152040.0,17.76,17.86,17.76,17.82,152040.0
2015-11-17 10:10:00,17.83,17.87,17.81,17.87,131550.0,17.83,17.87,17.81,17.87,131550.0
2015-11-17 10:20:00,17.87,17.9,17.85,17.88,96750.0,17.87,17.9,17.85,17.88,96750.0
2015-11-17 10:30:00,17.88,17.94,17.87,17.94,79590.0,17.88,17.94,17.87,17.94,79590.0
2015-11-17 10:40:00,17.93,17.99,17.92,17.99,144180.0,17.93,17.99,17.92,17.99,144180.0
2015-11-17 10:50:00,17.98,18.01,17.96,17.98,307830.0,17.98,18.01,17.96,17.98,307830.0
2015-11-17 11:00:00,17.99,17.99,17.91,17.91,62445.0,17.99,17.99,17.91,17.91,62445.0
2015-11-17 11:10:00,17.9,17.96,17.9,17.91,86475.0,17.9,17.96,17.9,17.91,86475.0
2015-11-17 11:20:00,17.92,17.92,17.86,17.88,74625.0,17.92,17.92,17.86,17.88,74625.0
2015-11-17 11:30:00,17.88,17.91,17.87,17.88,277455.0,17.88,17.91,17.87,17.88,277455.0
2015-11-17 11:40:00,17.88,17.93,17.85,17.92,151755.0,17.88,17.93,17.85,17.92,151755.0
2015-11-17 11:50:00,17.9,17.93,17.88,17.92,114735.0,17.9,17.93,17.88,17.92,114735.0
2015-11-17 12:00:00,17.93,17.93,17.9,17.9,189975.0,17.93,17.93,17.9,17.9,189975.0
2015-11-17 12:10:00,17.91,17.91,17.86,17.88,180930.0,17.91,17.91,17.86,17.88,180930.0
2015-11-17 12:20:00,17.89,17.89,17.82,17.84,64665.0,17.89,17.89,17.82,17.84,64665.0
2015-11-17 12:30:00,17.83,17.86,17.8,17.81,76680.0,17.83,17.86,17.8,17.81,76680.0
2015-11-17 12:40:00,17.79,17.84,17.78,17.83,66810.0,17.79,17.84,17.78,17.83,66810.0
2015-11-17 12:50:00,17.83,17.9,17.83,17.88,75060.0,17.83,17.9,17.83,17.88,75060.0
2015-11-17 13:00:00,17.88,17.89,17.84,17.87,188865.0,17.88,17.89,17.84,17.87,188865.0
2015-11-17 13:10:00,17.88,17.9,17.84,17.86,234420.0,17.88,17.9,17.84,17.86,234420.0
2015-11-17 13:20:00,17.83,17.83,17.78,17.78,85875.0,17.83,17.83,17.78,17.78,85875.0
2015-11-17 13:30:00,17.78,17.83,17.78,17.82,75000.0,17.78,17.83,17.78,17.82,75000.0
2015-11-17 13:40:00,17.82,17.85,17.8,17.83,271125.0,17.82,17.85,17.8,17.83,271125.0
2015-11-17 13:50:00,17.82,17.86,17.81,17.86,40185.0,17.82,17.86,17.81,17.86,40185.0
2015-11-17 14:00:00,17.84,17.85,17.81,17.82,124770.0,17.84,17.85,17.81,17.82,124770.0
2015-11-17 14:10:00,17.82,17.82,17.76,17.76,50760.0,17.82,17.82,17.76,17.76,50760.0
2015-11-17 14:20:00,17.75,17.77,17.72,17.73,91275.0,17.75,17.77,17.72,17.73,91275.0
2015-11-17 14:30:00,17.73,17.74,17.71,17.73,100665.0,17.73,17.74,17.71,17.73,100665.0
2015-11-17 14:40:00,17.73,17.75,17.69,17.7,85665.0,17.73,17.75,17.69,17.7,85665.0
2015-11-17 14:50:00,17.73,17.78,17.7,17.78,167835.0,17.73,17.78,17.7,17.78,167835.0
2015-11-17 15:00:00,17.77,17.78,17.71,17.76,220395.0,17.77,17.78,17.71,17.76,220395.0
2015-11-17 15:10:00,17.74,17.78,17.73,17.74,162060.0,17.74,17.78,17.73,17.74,162060.0
2015-11-17 15:20:00,17.74,17.77,17.73,17.75,195825.0,17.74,17.77,17.73,17.75,195825.0
2015-11-17 15:30:00,17.76,17.79,17.75,17.76,136770.0,17.76,17.79,17.75,17.76,136770.0
2015-11-17 15:40:00,17.76,17.82,17.76,17.79,199020.0,17.76,17.82,17.76,17.79,199020.0
2015-11-17 15:50:00,17.79,17.81,17.77,17.79,398820.0,17.79,17.81,17.77,17.79,398820.0
2015-11-18 09:30:00,17.86,17.88,17.76,17.77,226290.0,17.86,17.88,17.76,17.77,226290.0
2015-11-18 09:40:00,17.78,17.82,17.76,17.82,79020.0,17.78,17.82,17.76,17.82,79020.0
2015-11-18 09:50:00,17.84,17.84,17.75,17.77,56400.0,17.84,17.84,17.75,17.77,56400.0
2015-11-18 10:00:00,17.76,17.8,17.74,17.77,70365.0,17.76,17.8,17.74,17.77,70365.0
2015-11-18 10:10:00,17.78,17.79,17.73,17.73,149100.0,17.78,17.79,17.73,17.73,149100.0
2015-11-18 10:20:00,17.74,17.78,17.74,17.74,68130.0,17.74,17.78,17.74,17.74,68130.0
2015-11-18 10:30:00,17.74,17.78,17.73,17.75,42630.0,17.74,17.78,17.73,17.75,42630.0
2015-11-18 10:40:00,17.76,17.8,17.76,17.8,52365.0,17.76,17.8,17.76,17.8,52365.0
2015-11-18 10:50:00,17.8,17.83,17.79,17.79,58050.0,17.8,17.83,17.79,17.79,58050.0
2015-11-18 11:00:00,17.79,17.8,17.75,17.76,87180.0,17.79,17.8,17.75,17.76,87180.0
2015-11-18 11:10:00,17.76,17.81,17.76,17.77,55500.0,17.76,17.81,17.76,17.77,55500.0
2015-11-18 11:20:00,17.77,17.79,17.76,17.79,70740.0,17.77,17.79,17.76,17.79,70740.0
2015-11-18 11:30:00,17.79,17.85,17.79,17.84,38865.0,17.79,17.85,17.79,17.84,38865.0
2015-11-18 11:40:00,17.85,17.85,17.81,17.83,56640.0,17.85,17.85,17.81,17.83,56640.0
2015-11-18 11:50:00,17.84,17.84,17.8,17.82,46320.0,17.84,17.84,17.8,17.82,46320.0
2015-11-18 12:00:00,17.8,17.83,17.79,17.81,143970.0,17.8,17.83,17.79,17.81,143970.0
2015-11-18 12:10:00,17.81,17.86,17.79,17.84,42000.0,17.81,17.86,17.79,17.84,42000.0
2015-11-18 12:20:00,17.85,17.85,17.81,17.83,30750.0,17.85,17.85,17.81,17.83,30750.0
2015-11-18 12:30:00,17.83,17.86,17.83,17.84,191130.0,17.83,17.86,17.83,17.84,191130.0
2015-11-18 12:40:00,17.84,17.84,17.79,17.82,28320.0,17.84,17.84,17.79,17.82,28320.0
2015-11-18 12:50:00,17.83,17.85,17.82,17.82,196770.0,17.83,17.85,17.82,17.82,196770.0
2015-11-18 13:00:00,17.83,17.85,17.82,17.85,118995.0,17.83,17.85,17.82,17.85,118995.0
2015-11-18 13:10:00,17.85,17.86,17.82,17.85,156870.0,17.85,17.86,17.82,17.85,156870.0
2015-11-18 13:20:00,17.84,17.89,17.84,17.87,81720.0,17.84,17.89,17.84,17.87,81720.0
2015-11-18 13:30:00,17.85,17.88,17.85,17.86,66945.0,17.85,17.88,17.85,17.86,66945.0
2015-11-18 13:40:00,17.85,17.86,17.84,17.85,68820.0,17.85,17.86,17.84,17.85,68820.0
2015-11-18 13:50:00,17.85,17.87,17.84,17.86,95670.0,17.85,17.87,17.84,17.86,95670.0
2015-11-18 14:00:00,17.85,17.89,17.83,17.87,248685.0,17.85,17.89,17.83,17.87,248685.0
2015-11-18 14:10:00,17.88,17.94,17.87,17.89,178125.0,17.88,17.94,17.87,17.89,178125.0
2015-11-18 14:20:00,17.86,17.88,17.84,17.86,41595.0,17.86,17.88,17.84,17.86,41595.0
2015-11-18 14:30:00,17.86,17.87,17.81,17.83,50880.0,17.86,17.87,17.81,17.83,50880.0
2015-11-18 14:40:00,17.83,17.88,17.82,17.87,76500.0,17.83,17.88,17.82,17.87,76500.0
2015-11-18 14:50:00,17.85,17.89,17.84,17.86,97575.0,17.85,17.89,17.84,17.86,97575.0
2015-11-18 15:00:00,17.88,17.88,17.84,17.85,54000.0,17.88,17.88,17.84,17.85,54000.0
2015-11-18 15:10:00,17.85,17.91,17.85,17.9,165285.0,17.85,17.91,17.85,17.9,165285.0
2015-11-18 15:20:00,17.9,17.9,17.87,17.9,206910.0,17.9,17.9,17.87,17.9,206910.0
2015-11-18 15:30:00,17.89,17.92,17.89,17.91,141270.0,17.89,17.92,17.89,17.91,141270.0
2015-11-18 15:40:00,17.91,17.95,17.9,17.95,130020.0,17.91,17.95,17.9,17.95,130020.0
2015-11-18 15:50:00,17.95,17.98,17.94,17.96,725880.0,17.95,17.98,17.94,17.96,725880.0
2015-11-19 09:30:00,17.97,17.99,17.86,17.86,215775.0,17.97,17.99,17.86,17.86,215775.0
2015-11-19 09:40:00,17.9,18.03,17.9,18.0,143490.0,17.9,18.03,17.9,18.0,143490.0
2015-11-19 09:50:00,17.98,18.0,17.91,17.96,385575.0,17.98,18.0,17.91,17.96,385575.0
2015-11-19 10:00:00,17.99,18.04,17.97,18.03,80850.0,17.99,18.04,17.97,18.03,80850.0
2015-11-19 10:10:00,18.05,18.08,18.0,18.0,137895.0,18.05,18.08,18.0,18.0,137895.0
2015-11-19 10:20:00,18.01,18.06,18.0,18.05,55845.0,18.01,18.06,18.0,18.05,55845.0
2015-11-19 10:30:00,18.05,18.06,17.97,17.97,84510.0,18.05,18.06,17.97,17.97,84510.0
2015-11-19 10:40:00,17.99,17.99,17.95,17.97,106500.0,17.99,17.99,17.95,17.97,106500.0
2015-11-19 10:50:00,17.98,17.99,17.95,17.99,113985.0,17.98,17.99,17.95,17.99,113985.0
2015-11-19 11:00:00,18.0,18.03,17.97,18.03,61500.0,18.0,18.03,17.97,18.03,61500.0
2015-11-19 11:10:00,18.04,18.05,18.02,18.03,126210.0,18.04,18.05,18.02,18.03,126210.0
2015-11-19 11:20:00,18.0,18.03,17.97,18.03,84150.0,18.0,18.03,17.97,18.03,84150.0
2015-11-19 11:30:00,18.02,18.02,17.96,17.99,58800.0,18.02,18.02,17.96,17.99,58800.0
2015-11-19 11:40:00,17.97,17.99,17.96,17.97,129885.0,17.97,17.99,17.96,17.97,129885.0
2015-11-19 11:50:00,17.96,17.97,17.95,17.97,61620.0,17.96,17.97,17.95,17.97,61620.0
2015-11-19 12:00:00,17.97,17.97,17.94,17.94,117180.0,17.97,17.97,17.94,17.94,117180.0
2015-11-19 12:10:00,17.93,17.98,17.93,17.97,96750.0,17.93,17.98,17.93,17.97,96750.0
2015-11-19 12:20:00,17.97,18.0,17.95,17.99,245685.0,17.97,18.0,17.95,17.99,245685.0
2015-11-19 12:30:00,17.99,18.03,17.99,18.0,45930.0,17.99,18.03,17.99,18.0,45930.0
2015-11-19 12:40:00,18.0,18.01,17.98,18.01,31500.0,18.0,18.01,17.98,18.01,31500.0
2015-11-19 12:50:00,18.01,18.02,17.97,17.97,82320.0,18.01,18.02,17.97,17.97,82320.0
2015-11-19 13:00:00,17.99,17.99,17.97,17.99,40500.0,17.99,17.99,17.97,17.99,40500.0
2015-11-19 13:10:00,18.0,18.01,17.98,17.98,48600.0,18.0,18.01,17.98,17.98,48600.0
2015-11-19 13:20:00,17.99,17.99,17.96,17.97,40620.0,17.99,17.99,17.96,17.97,40620.0
2015-11-19 13:30:00,17.96,17.98,17.94,17.94,38160.0,17.96,17.98,17.94,17.94,38160.0
2015-11-19 13:40:00,17.95,17.96,17.91,17.91,261330.0,17.95,17.96,17.91,17.91,261330.0
2015-11-19 13:50:00,17.91,17.93,17.91,17.93,25755.0,17.91,17.93,17.91,17.93,25755.0
2015-11-19 14:00:00,17.93,17.94,17.91,17.93,57390.0,17.93,17.94,17.91,17.93,57390.0
2015-11-19 14:10:00,17.92,17.95,17.91,17.94,57705.0,17.92,17.95,17.91,17.94,57705.0
2015-11-19 14:20:00,17.94,17.97,17.93,17.96,89685.0,17.94,17.97,17.93,17.96,89685.0
2015-11-19 14:30:00,17.96,17.97,17.91,17.93,92805.0,17.96,17.97,17.91,17.93,92805.0
2015-11-19 14:40:00,17.92,17.93,17.9,17.9,90810.0,17.92,17.93,17.9,17.9,90810.0
2015-11-19 14:50:00,17.89,17.91,17.88,17.89,71385.0,17.89,17.91,17.88,17.89,71385.0
2015-11-19 15:00:00,17.89,17.93,17.89,17.91,257970.0,17.89,17.93,17.89,17.91,257970.0
2015-11-19 15:10:00,17.91,17.93,17.91,17.91,73350.0,17.91,17.93,17.91,17.91,73350.0
2015-11-19 15:20:00,17.92,17.97,17.92,17.96,49275.0,17.92,17.97,17.92,17.96,49275.0
2015-11-19 15:30:00,17.95,17.96,17.91,17.92,127770.0,17.95,17.96,17.91,17.92,127770.0
2015-11-19 15:40:00,17.92,17.94,17.91,17.92,170535.0,17.92,17.94,17.91,17.92,170535.0
2015-11-19 15:50:00,17.91,17.94,17.91,17.92,335100.0,17.91,17.94,17.91,17.92,335100.0
2015-11-20 09:30:00,18.04,18.06,17.93,17.95,818010.0,18.04,18.06,17.93,17.95,818010.0
2015-11-20 09:40:00,17.97,17.98,17.93,17.97,87000.0,17.97,17.98,17.93,17.97,87000.0
2015-11-20 09:50:00,18.0,18.04,17.97,18.04,164985.0,18.0,18.04,17.97,18.04,164985.0
2015-11-20 10:00:00,18.01,18.03,17.95,17.99,110670.0,18.01,18.03,17.95,17.99,110670.0
2015-11-20 10:10:00,18.0,18.0,17.97,17.97,120765.0,18.0,18.0,17.97,17.97,120765.0
2015-11-20 10:20:00,17.98,17.99,17.95,17.95,62910.0,17.98,17.99,17.95,17.95,62910.0
2015-11-20 10:30:00,17.95,18.0,17.92,17.98,557250.0,17.95,18.0,17.92,17.98,557250.0
2015-11-20 10:40:00,17.97,17.99,17.95,17.99,109500.0,17.97,17.99,17.95,17.99,109500.0
2015-11-20 10:50:00,17.99,17.99,17.94,17.95,251100.0,17.99,17.99,17.94,17.95,251100.0
2015-11-20 11:00:00,17.96,17.99,17.94,17.98,80850.0,17.96,17.99,17.94,17.98,80850.0
2015-11-20 11:10:00,17.99,18.0,17.97,17.99,129000.0,17.99,18.0,17.97,17.99,129000.0
2015-11-20 11:20:00,17.98,17.99,17.96,17.97,108720.0,17.98,17.99,17.96,17.97,108720.0
2015-11-20 11:30:00,17.97,17.97,17.96,17.97,42000.0,17.97,17.97,17.96,17.97,42000.0
2015-11-20 11:40:00,17.98,17.99,17.97,17.97,97905.0,17.98,17.99,17.97,17.97,97905.0
2015-11-20 11:50:00,17.97,17.99,17.96,17.97,112950.0,17.97,17.99,17.96,17.97,112950.0
2015-11-20 12:00:00,17.98,17.98,17.97,17.98,183900.0,17.98,17.98,17.97,17.98,183900.0
2015-11-20 12:10:00,17.97,18.0,17.96,17.99,133305.0,17.97,18.0,17.96,17.99,133305.0
2015-11-20 12:20:00,17.98,17.99,17.98,17.98,64740.0,17.98,17.99,17.98,17.98,64740.0
2015-11-20 12:30:00,17.99,18.0,17.98,17.99,89175.0,17.99,18.0,17.98,17.99,89175.0
2015-11-20 12:40:00,17.99,17.99,17.96,17.96,207315.0,17.99,17.99,17.96,17.96,207315.0
2015-11-20 12:50:00,17.97,18.0,17.97,17.98,42150.0,17.97,18.0,17.97,17.98,42150.0
2015-11-20 13:00:00,17.99,18.02,17.98,18.0,116385.0,17.99,18.02,17.98,18.0,116385.0
2015-11-20 13:10:00,18.0,18.0,17.95,17.98,125355.0,18.0,18.0,17.95,17.98,125355.0
2015-11-20 13:20:00,17.98,18.0,17.95,17.99,162705.0,17.98,18.0,17.95,17.99,162705.0
2015-11-20 13:30:00,17.97,17.98,17.95,17.96,103725.0,17.97,17.98,17.95,17.96,103725.0
2015-11-20 13:40:00,17.96,17.98,17.94,17.95,120750.0,17.96,17.98,17.94,17.95,120750.0
2015-11-20 13:50:00,17.94,17.98,17.94,17.97,44040.0,17.94,17.98,17.94,17.97,44040.0
2015-11-20 14:00:00,17.97,18.01,17.97,17.99,79110.0,17.97,18.01,17.97,17.99,79110.0
2015-11-20 14:10:00,18.0,18.02,17.99,18.01,101655.0,18.0,18.02,17.99,18.01,101655.0
2015-11-20 14:20:00,18.01,18.03,18.0,18.02,105360.0,18.01,18.03,18.0,18.02,105360.0
2015-11-20 14:30:00,18.02,18.04,18.0,18.02,188430.0,18.02,18.04,18.0,18.02,188430.0
2015-11-20 14:40:00,18.03,18.04,18.01,18.02,158745.0,18.03,18.04,18.01,18.02,158745.0
2015-11-20 14:50:00,18.02,18.04,18.01,18.01,108810.0,18.02,18.04,18.01,18.01,108810.0
2015-11-20 15:00:00,18.01,18.01,17.99,18.0,76560.0,18.01,18.01,17.99,18.0,76560.0
2015-11-20 15:10:00,18.0,18.01,17.99,18.0,124500.0,18.0,18.01,17.99,18.0,124500.0
2015-11-20 15:20:00,18.0,18.01,17.99,18.0,116610.0,18.0,18.01,17.99,18.0,116610.0
2015-11-20 15:30:00,18.01,18.01,18.0,18.01,54000.0,18.01,18.01,18.0,18.01,54000.0
2015-11-20 15:40:00,18.01,18.02,18.0,18.02,167685.0,18.01,18.02,18.0,18.02,167685.0
2015-11-20 15:50:00,18.02,18.04,18.0,18.03,439275.0,18.02,18.04,18.0,18.03,439275.0
2015-11-23 09:30:00,18.02,18.06,17.96,18.03,222930.0,18.02,18.06,17.96,18.03,222930.0
2015-11-23 09:40:00,18.03,18.07,18.03,18.04,132405.0,18.03,18.07,18.03,18.04,132405.0
2015-11-23 09:50:00,18.05,18.07,18.03,18.04,64275.0,18.05,18.07,18.03,18.04,64275.0
2015-11-23 10:00:00,18.04,18.08,18.04,18.07,139440.0,18.04,18.08,18.04,18.07,139440.0
2015-11-23 10:10:00,18.08,18.12,18.07,18.09,141870.0,18.08,18.12,18.07,18.09,141870.0
2015-11-23 10:20:00,18.1,18.1,18.03,18.03,105195.0,18.1,18.1,18.03,18.03,105195.0
2015-11-23 10:30:00,18.04,18.09,18.04,18.06,72540.0,18.04,18.09,18.04,18.06,72540.0
2015-11-23 10:40:00,18.07,18.08,18.05,18.08,119145.0,18.07,18.08,18.05,18.08,119145.0
2015-11-23 10:50:00,18.07,18.07,18.02,18.06,65955.0,18.07,18.07,18.02,18.06,65955.0
2015-11-23 11:00:00,18.05,18.07,18.04,18.04,66945.0,18.05,18.07,18.04,18.04,66945.0
2015-11-23 11:10:00,18.05,18.07,18.03,18.06,113025.0,18.05,18.07,18.03,18.06,113025.0
2015-11-23 11:20:00,18.08,18.08,18.05,18.06,63000.0,18.08,18.08,18.05,18.06,63000.0
2015-11-23 11:30:00,18.07,18.1,18.05,18.07,53025.0,18.07,18.1,18.05,18.07,53025.0
2015-11-23 11:40:00,18.07,18.09,18.05,18.06,58230.0,18.07,18.09,18.05,18.06,58230.0
2015-11-23 11:50:00,18.06,18.06,18.03,18.04,26100.0,18.06,18.06,18.03,18.04,26100.0
2015-11-23 12:00:00,18.03,18.03,18.0,18.02,67080.0,18.03,18.03,18.0,18.02,67080.0
2015-11-23 12:10:00,18.02,18.03,17.99,17.99,60525.0,18.02,18.03,17.99,17.99,60525.0
2015-11-23 12:20:00,18.0,18.02,17.98,18.01,43500.0,18.0,18.02,17.98,18.01,43500.0
2015-11-23 12:30:00,17.99,18.01,17.99,17.99,33000.0,17.99,18.01,17.99,17.99,33000.0
2015-11-23 12:40:00,17.98,18.0,17.96,17.96,47235.0,17.98,18.0,17.96,17.96,47235.0
2015-11-23 12:50:00,17.96,17.99,17.96,17.96,71895.0,17.96,17.99,17.96,17.96,71895.0
2015-11-23 13:00:00,17.96,17.99,17.96,17.99,33000.0,17.96,17.99,17.96,17.99,33000.0
2015-11-23 13:10:00,17.97,17.97,17.92,17.92,49800.0,17.97,17.97,17.92,17.92,49800.0
2015-11-23 13:20:00,17.92,17.93,17.91,17.91,36105.0,17.92,17.93,17.91,17.91,36105.0
2015-11-23 13:30:00,17.91,17.93,17.9,17.92,44055.0,17.91,17.93,17.9,17.92,44055.0
2015-11-23 13:40:00,17.93,17.96,17.93,17.93,51090.0,17.93,17.96,17.93,17.93,51090.0
2015-11-23 13:50:00,17.92,17.93,17.9,17.92,28575.0,17.92,17.93,17.9,17.92,28575.0
2015-11-23 14:00:00,17.92,17.92,17.86,17.87,46245.0,17.92,17.92,17.86,17.87,46245.0
2015-11-23 14:10:00,17.88,17.89,17.83,17.83,154125.0,17.88,17.89,17.83,17.83,154125.0
2015-11-23 14:20:00,17.83,17.83,17.8,17.81,48255.0,17.83,17.83,17.8,17.81,48255.0
2015-11-23 14:30:00,17.8,17.84,17.79,17.81,130680.0,17.8,17.84,17.79,17.81,130680.0
2015-11-23 14:40:00,17.8,17.84,17.8,17.84,47445.0,17.8,17.84,17.8,17.84,47445.0
2015-11-23 14:50:00,17.84,17.89,17.84,17.89,107235.0,17.84,17.89,17.84,17.89,107235.0
2015-11-23 15:00:00,17.89,17.9,17.87,17.88,92535.0,17.89,17.9,17.87,17.88,92535.0
2015-11-23 15:10:00,17.88,17.91,17.87,17.88,100980.0,17.88,17.91,17.87,17.88,100980.0
2015-11-23 15:20:00,17.89,17.9,17.89,17.9,90285.0,17.89,17.9,17.89,17.9,90285.0
2015-11-23 15:30:00,17.9,17.9,17.87,17.88,182715.0,17.9,17.9,17.87,17.88,182715.0
2015-11-23 15:40:00,17.89,17.89,17.84,17.86,186885.0,17.89,17.89,17.84,17.86,186885.0
2015-11-23 15:50:00,17.86,17.89,17.86,17.88,501135.0,17.86,17.89,17.86,17.88,501135.0
2015-11-24 09:30:00,17.75,17.87,17.7,17.73,240765.0,17.75,17.87,17.7,17.73,240765.0
2015-11-24 09:40:00,17.74,17.79,17.68,17.77,133470.0,17.74,17.79,17.68,17.77,133470.0
2015-11-24 09:50:00,17.79,17.87,17.77,17.79,237390.0,17.79,17.87,17.77,17.79,237390.0
2015-11-24 10:00:00,17.77,17.82,17.73,17.77,178470.0,17.77,17.82,17.73,17.77,178470.0
2015-11-24 10:10:00,17.77,17.82,17.74,17.8,107985.0,17.77,17.82,17.74,17.8,107985.0
2015-11-24 10:20:00,17.82,17.88,17.81,17.86,323550.0,17.82,17.88,17.81,17.86,323550.0
2015-11-24 10:30:00,17.86,17.86,17.73,17.75,119925.0,17.86,17.86,17.73,17.75,119925.0
2015-11-24 10:40:00,17.79,17.79,17.73,17.74,89145.0,17.79,17.79,17.73,17.74,89145.0
2015-11-24 10:50:00,17.74,17.77,17.73,17.75,110640.0,17.74,17.77,17.73,17.75,110640.0
2015-11-24 11:00:00,17.75,17.79,17.75,17.77,49545.0,17.75,17.79,17.75,17.77,49545.0
2015-11-24 11:10:00,17.78,17.79,17.74,17.76,191505.0,17.78,17.79,17.74,17.76,191505.0
2015-11-24 11:20:00,17.77,17.83,17.77,17.81,171360.0,17.77,17.83,17.77,17.81,171360.0
2015-11-24 11:30:00,17.82,17.87,17.82,17.86,116085.0,17.82,17.87,17.82,17.86,116085.0
2015-11-24 11:40:00,17.87,17.87,17.8,17.82,127410.0,17.87,17.87,17.8,17.82,127410.0
2015-11-24 11:50:00,17.82,17.87,17.82,17.84,163500.0,17.82,17.87,17.82,17.84,163500.0
2015-11-24 12:00:00,17.87,17.89,17.84,17.84,61635.0,17.87,17.89,17.84,17.84,61635.0
2015-11-24 12:10:00,17.84,17.88,17.84,17.85,67395.0,17.84,17.88,17.84,17.85,67395.0
2015-11-24 12:20:00,17.83,17.85,17.82,17.85,87000.0,17.83,17.85,17.82,17.85,87000.0
2015-11-24 12:30:00,17.84,17.84,17.82,17.82,40320.0,17.84,17.84,17.82,17.82,40320.0
2015-11-24 12:40:00,17.82,17.85,17.82,17.83,76680.0,17.82,17.85,17.82,17.83,76680.0
2015-11-24 12:50:00,17.82,17.88,17.82,17.88,69180.0,17.82,17.88,17.82,17.88,69180.0
2015-11-24 13:00:00,17.89,17.93,17.89,17.92,54000.0,17.89,17.93,17.89,17.92,54000.0
2015-11-24 13:10:00,17.94,17.94,17.88,17.91,59970.0,17.94,17.94,17.88,17.91,59970.0
2015-11-24 13:20:00,17.91,17.95,17.91,17.94,40800.0,17.91,17.95,17.91,17.94,40800.0
2015-11-24 13:30:00,17.95,17.95,17.9,17.92,56700.0,17.95,17.95,17.9,17.92,56700.0
2015-11-24 13:40:00,17.91,17.94,17.87,17.88,91500.0,17.91,17.94,17.87,17.88,91500.0
2015-11-24 13:50:00,17.89,17.91,17.86,17.89,83430.0,17.89,17.91,17.86,17.89,83430.0
2015-11-24 14:00:00,17.88,17.91,17.87,17.91,60615.0,17.88,17.91,17.87,17.91,60615.0
2015-11-24 14:10:00,17.91,17.92,17.84,17.85,76830.0,17.91,17.92,17.84,17.85,76830.0
2015-11-24 14:20:00,17.86,17.88,17.85,17.87,79020.0,17.86,17.88,17.85,17.87,79020.0
2015-11-24 14:30:00,17.87,17.88,17.84,17.84,108390.0,17.87,17.88,17.84,17.84,108390.0
2015-11-24 14:40:00,17.84,17.89,17.84,17.86,84000.0,17.84,17.89,17.84,17.86,84000.0
2015-11-24 14:50:00,17.85,17.91,17.85,17.87,180435.0,17.85,17.91,17.85,17.87,180435.0
2015-11-24 15:00:00,17.87,17.9,17.85,17.9,104670.0,17.87,17.9,17.85,17.9,104670.0
2015-11-24 15:10:00,17.89,17.92,17.87,17.9,135735.0,17.89,17.92,17.87,17.9,135735.0
2015-11-24 15:20:00,17.9,17.9,17.86,17.86,137655.0,17.9,17.9,17.86,17.86,137655.0
2015-11-24 15:30:00,17.86,17.87,17.82,17.82,171195.0,17.86,17.87,17.82,17.82,171195.0
2015-11-24 15:40:00,17.83,17.84,17.81,17.82,213300.0,17.83,17.84,17.81,17.82,213300.0
2015-11-24 15:50:00,17.82,17.85,17.81,17.84,629400.0,17.82,17.85,17.81,17.84,629400.0
2015-11-25 09:30:00,17.85,17.99,17.83,17.97,138930.0,17.85,17.99,17.83,17.97,138930.0
2015-11-25 09:40:00,17.97,18.03,17.94,17.98,127890.0,17.97,18.03,17.94,17.98,127890.0
2015-11-25 09:50:00,17.99,18.06,17.99,18.02,65565.0,17.99,18.06,17.99,18.02,65565.0
2015-11-25 10:00:00,18.03,18.03,17.98,18.0,85335.0,18.03,18.03,17.98,18.0,85335.0
2015-11-25 10:10:00,18.0,18.0,17.93,17.93,90600.0,18.0,18.0,17.93,17.93,90600.0
2015-11-25 10:20:00,17.95,17.99,17.95,17.97,42825.0,17.95,17.99,17.95,17.97,42825.0
2015-11-25 10:30:00,17.97,18.0,17.97,17.99,86670.0,17.97,18.0,17.97,17.99,86670.0
2015-11-25 10:40:00,17.99,18.0,17.95,18.0,152250.0,17.99,18.0,17.95,18.0,152250.0
2015-11-25 10:50:00,17.98,18.0,17.97,17.98,87345.0,17.98,18.0,17.97,17.98,87345.0
2015-11-25 11:00:00,18.0,18.0,17.95,17.95,45000.0,18.0,18.0,17.95,17.95,45000.0
2015-11-25 11:10:00,17.96,18.0,17.95,18.0,60225.0,17.96,18.0,17.95,18.0,60225.0
2015-11-25 11:20:00,18.0,18.01,17.97,17.97,63000.0,18.0,18.01,17.97,17.97,63000.0
2015-11-25 11:30:00,17.97,17.98,17.95,17.98,60750.0,17.97,17.98,17.95,17.98,60750.0
2015-11-25 11:40:00,17.98,17.98,17.94,17.95,45750.0,17.98,17.98,17.94,17.95,45750.0
2015-11-25 11:50:00,17.95,17.96,17.92,17.96,89775.0,17.95,17.96,17.92,17.96,89775.0
2015-11-25 12:00:00,17.96,17.99,17.94,17.99,60645.0,17.96,17.99,17.94,17.99,60645.0
2015-11-25 12:10:00,17.97,17.98,17.95,17.98,52500.0,17.97,17.98,17.95,17.98,52500.0
2015-11-25 12:20:00,17.97,17.97,17.93,17.94,66105.0,17.97,17.97,17.93,17.94,66105.0
2015-11-25 12:30:00,17.93,17.97,17.92,17.94,258975.0,17.93,17.97,17.92,17.94,258975.0
2015-11-25 12:40:00,17.94,17.98,17.94,17.96,43500.0,17.94,17.98,17.94,17.96,43500.0
2015-11-25 12:50:00,17.98,18.0,17.95,17.95,63345.0,17.98,18.0,17.95,17.95,63345.0
2015-11-25 13:00:00,17.95,17.96,17.94,17.95,29475.0,17.95,17.96,17.94,17.95,29475.0
2015-11-25 13:10:00,17.95,17.97,17.94,17.97,55500.0,17.95,17.97,17.94,17.97,55500.0
2015-11-25 13:20:00,17.97,17.97,17.94,17.95,54615.0,17.97,17.97,17.94,17.95,54615.0
2015-11-25 13:30:00,17.96,17.97,17.94,17.94,42750.0,17.96,17.97,17.94,17.94,42750.0
2015-11-25 13:40:00,17.94,17.95,17.93,17.94,47490.0,17.94,17.95,17.93,17.94,47490.0
2015-11-25 13:50:00,17.94,17.97,17.94,17.95,76260.0,17.94,17.97,17.94,17.95,76260.0
2015-11-25 14:00:00,17.95,17.96,17.92,17.93,93450.0,17.95,17.96,17.92,17.93,93450.0
2015-11-25 14:10:00,17.94,17.96,17.94,17.94,84960.0,17.94,17.96,17.94,17.94,84960.0
2015-11-25 14:20:00,17.93,17.94,17.91,17.93,67605.0,17.93,17.94,17.91,17.93,67605.0
2015-11-25 14:30:00,17.93,17.93,17.89,17.91,63750.0,17.93,17.93,17.89,17.91,63750.0
2015-11-25 14:40:00,17.91,17.91,17.88,17.91,102630.0,17.91,17.91,17.88,17.91,102630.0
2015-11-25 14:50:00,17.91,17.91,17.89,17.9,74775.0,17.91,17.91,17.89,17.9,74775.0
2015-11-25 15:00:00,17.91,17.93,17.9,17.91,62190.0,17.91,17.93,17.9,17.91,62190.0
2015-11-25 15:10:00,17.91,17.91,17.89,17.9,82620.0,17.91,17.91,17.89,17.9,82620.0
2015-11-25 15:20:00,17.91,17.94,17.9,17.93,125040.0,17.91,17.94,17.9,17.93,125040.0
2015-11-25 15:30:00,17.93,17.93,17.9,17.91,100830.0,17.93,17.93,17.9,17.91,100830.0
2015-11-25 15:40:00,17.91,17.92,17.88,17.9,184890.0,17.91,17.92,17.88,17.9,184890.0
2015-11-25 15:50:00,17.89,17.9,17.88,17.88,416415.0,17.89,17.9,17.88,17.88,416415.0
2015-11-27 09:30:00,17.91,18.0,17.9,17.9,196920.0,17.91,18.0,17.9,17.9,196920.0
2015-11-27 09:40:00,17.93,17.94,17.84,17.85,114075.0,17.93,17.94,17.84,17.85,114075.0
2015-11-27 09:50:00,17.86,17.94,17.84,17.94,100410.0,17.86,17.94,17.84,17.94,100410.0
2015-11-27 10:00:00,17.92,17.92,17.86,17.89,110760.0,17.92,17.92,17.86,17.89,110760.0
2015-11-27 10:10:00,17.9,17.9,17.84,17.88,85830.0,17.9,17.9,17.84,17.88,85830.0
2015-11-27 10:20:00,17.87,17.88,17.83,17.86,107280.0,17.87,17.88,17.83,17.86,107280.0
2015-11-27 10:30:00,17.86,17.9,17.83,17.85,325560.0,17.86,17.9,17.83,17.85,325560.0
2015-11-27 10:40:00,17.83,17.9,17.83,17.88,155940.0,17.83,17.9,17.83,17.88,155940.0
2015-11-27 10:50:00,17.88,17.91,17.88,17.89,320700.0,17.88,17.91,17.88,17.89,320700.0
2015-11-27 11:00:00,17.9,17.93,17.89,17.93,63240.0,17.9,17.93,17.89,17.93,63240.0
2015-11-27 11:10:00,17.93,17.95,17.9,17.93,49650.0,17.93,17.95,17.9,17.93,49650.0
2015-11-27 11:20:00,17.92,17.93,17.89,17.9,70950.0,17.92,17.93,17.89,17.9,70950.0
2015-11-27 11:30:00,17.92,17.94,17.91,17.91,45885.0,17.92,17.94,17.91,17.91,45885.0
2015-11-27 11:40:00,17.91,17.93,17.9,17.92,60840.0,17.91,17.93,17.9,17.92,60840.0
2015-11-27 11:50:00,17.91,17.93,17.87,17.87,68730.0,17.91,17.93,17.87,17.87,68730.0
2015-11-27 12:00:00,17.86,17.89,17.84,17.88,324000.0,17.86,17.89,17.84,17.88,324000.0
2015-11-27 12:10:00,17.87,17.93,17.87,17.93,87960.0,17.87,17.93,17.87,17.93,87960.0
2015-11-27 12:20:00,17.93,17.96,17.91,17.91,114330.0,17.93,17.96,17.91,17.91,114330.0
2015-11-27 12:30:00,17.92,17.92,17.88,17.88,102000.0,17.92,17.92,17.88,17.88,102000.0
2015-11-27 12:40:00,17.89,17.91,17.87,17.88,127155.0,17.89,17.91,17.87,17.88,127155.0
2015-11-27 12:50:00,17.87,17.89,17.85,17.87,225945.0,17.87,17.89,17.85,17.87,225945.0
2015-11-30 09:30:00,17.81,17.95,17.78,17.79,286455.0,17.81,17.95,17.78,17.79,286455.0
2015-11-30 09:40:00,17.81,17.86,17.76,17.77,198765.0,17.81,17.86,17.76,17.77,198765.0
2015-11-30 09:50:00,17.77,17.8,17.71,17.72,182640.0,17.77,17.8,17.71,17.72,182640.0
2015-11-30 10:00:00,17.71,17.78,17.7,17.78,188610.0,17.71,17.78,17.7,17.78,188610.0
2015-11-30 10:10:00,17.79,17.79,17.69,17.69,151740.0,17.79,17.79,17.69,17.69,151740.0
2015-11-30 10:20:00,17.7,17.83,17.7,17.82,206610.0,17.7,17.83,17.7,17.82,206610.0
2015-11-30 10:30:00,17.82,17.83,17.77,17.78,149100.0,17.82,17.83,17.77,17.78,149100.0
2015-11-30 10:40:00,17.79,17.8,17.76,17.76,117480.0,17.79,17.8,17.76,17.76,117480.0
2015-11-30 10:50:00,17.76,17.78,17.74,17.74,81210.0,17.76,17.78,17.74,17.74,81210.0
2015-11-30 11:00:00,17.75,17.79,17.75,17.79,84075.0,17.75,17.79,17.75,17.79,84075.0
2015-11-30 11:10:00,17.81,17.81,17.76,17.77,376395.0,17.81,17.81,17.76,17.77,376395.0
2015-11-30 11:20:00,17.76,17.79,17.75,17.75,79905.0,17.76,17.79,17.75,17.75,79905.0
2015-11-30 11:30:00,17.75,17.75,17.72,17.74,92355.0,17.75,17.75,17.72,17.74,92355.0
2015-11-30 11:40:00,17.73,17.75,17.7,17.72,122385.0,17.73,17.75,17.7,17.72,122385.0
2015-11-30 11:50:00,17.72,17.76,17.7,17.75,118485.0,17.72,17.76,17.7,17.75,118485.0
2015-11-30 12:00:00,17.75,17.78,17.71,17.77,97560.0,17.75,17.78,17.71,17.77,97560.0
2015-11-30 12:10:00,17.76,17.78,17.73,17.76,75030.0,17.76,17.78,17.73,17.76,75030.0
2015-11-30 12:20:00,17.76,17.76,17.71,17.71,57120.0,17.76,17.76,17.71,17.71,57120.0
2015-11-30 12:30:00,17.72,17.73,17.71,17.73,61320.0,17.72,17.73,17.71,17.73,61320.0
2015-11-30 12:40:00,17.72,17.74,17.7,17.74,267645.0,17.72,17.74,17.7,17.74,267645.0
2015-11-30 12:50:00,17.74,17.8,17.74,17.77,285375.0,17.74,17.8,17.74,17.77,285375.0
2015-11-30 13:00:00,17.77,17.82,17.75,17.81,573630.0,17.77,17.82,17.75,17.81,573630.0
2015-11-30 13:10:00,17.8,17.83,17.8,17.81,496665.0,17.8,17.83,17.8,17.81,496665.0
2015-11-30 13:20:00,17.81,17.81,17.77,17.78,203820.0,17.81,17.81,17.77,17.78,203820.0
2015-11-30 13:30:00,17.78,17.82,17.77,17.82,121050.0,17.78,17.82,17.77,17.82,121050.0
2015-11-30 13:40:00,17.83,17.83,17.8,17.82,119550.0,17.83,17.83,17.8,17.82,119550.0
2015-11-30 13:50:00,17.81,17.88,17.81,17.85,897825.0,17.81,17.88,17.81,17.85,897825.0
2015-11-30 14:00:00,17.84,17.85,17.8,17.81,547260.0,17.84,17.85,17.8,17.81,547260.0
2015-11-30 14:10:00,17.81,17.84,17.78,17.81,386325.0,17.81,17.84,17.78,17.81,386325.0
2015-11-30 14:20:00,17.81,17.82,17.79,17.8,447000.0,17.81,17.82,17.79,17.8,447000.0
2015-11-30 14:30:00,17.8,17.83,17.78,17.79,148890.0,17.8,17.83,17.78,17.79,148890.0
2015-11-30 14:40:00,17.79,17.79,17.75,17.76,156585.0,17.79,17.79,17.75,17.76,156585.0
2015-11-30 14:50:00,17.75,17.75,17.7,17.7,407670.0,17.75,17.75,17.7,17.7,407670.0
2015-11-30 15:00:00,17.71,17.73,17.69,17.7,312345.0,17.71,17.73,17.69,17.7,312345.0
2015-11-30 15:10:00,17.71,17.71,17.67,17.67,229470.0,17.71,17.71,17.67,17.67,229470.0
2015-11-30 15:20:00,17.67,17.69,17.66,17.69,463545.0,17.67,17.69,17.66,17.69,463545.0
2015-11-30 15:30:00,17.68,17.7,17.67,17.68,217185.0,17.68,17.7,17.67,17.68,217185.0
2015-11-30 15:40:00,17.68,17.69,17.66,17.68,443940.0,17.68,17.69,17.66,17.68,443940.0
2015-11-30 15:50:00,17.67,17.67,17.57,17.59,2810100.0,17.67,17.67,17.57,17.59,2810100.0
2015-12-01 09:30:00,17.66,17.73,17.64,17.69,429825.0,17.66,17.73,17.64,17.69,429825.0
2015-12-01 09:40:00,17.7,17.81,17.67,17.77,428175.0,17.7,17.81,17.67,17.77,428175.0
2015-12-01 09:50:00,17.77,17.78,17.64,17.66,211800.0,17.77,17.78,17.64,17.66,211800.0
2015-12-01 10:00:00,17.63,17.67,17.59,17.59,168615.0,17.63,17.67,17.59,17.59,168615.0
2015-12-01 10:10:00,17.59,17.59,17.47,17.48,495180.0,17.59,17.59,17.47,17.48,495180.0
2015-12-01 10:20:00,17.48,17.51,17.4,17.51,481950.0,17.48,17.51,17.4,17.51,481950.0
2015-12-01 10:30:00,17.52,17.56,17.48,17.55,198435.0,17.52,17.56,17.48,17.55,198435.0
2015-12-01 10:40:00,17.55,17.58,17.52,17.56,402600.0,17.55,17.58,17.52,17.56,402600.0
2015-12-01 10:50:00,17.57,17.6,17.53,17.58,259200.0,17.57,17.6,17.53,17.58,259200.0
2015-12-01 11:00:00,17.57,17.59,17.53,17.53,219420.0,17.57,17.59,17.53,17.53,219420.0
2015-12-01 11:10:00,17.53,17.54,17.49,17.53,107610.0,17.53,17.54,17.49,17.53,107610.0
2015-12-01 11:20:00,17.52,17.55,17.46,17.47,218940.0,17.52,17.55,17.46,17.47,218940.0
2015-12-01 11:30:00,17.47,17.5,17.46,17.46,67500.0,17.47,17.5,17.46,17.46,67500.0
2015-12-01 11:40:00,17.46,17.51,17.46,17.49,201840.0,17.46,17.51,17.46,17.49,201840.0
2015-12-01 11:50:00,17.5,17.51,17.47,17.5,191295.0,17.5,17.51,17.47,17.5,191295.0
2015-12-01 12:00:00,17.5,17.52,17.47,17.48,435780.0,17.5,17.52,17.47,17.48,435780.0
2015-12-01 12:10:00,17.48,17.51,17.48,17.5,360975.0,17.48,17.51,17.48,17.5,360975.0
2015-12-01 12:20:00,17.5,17.54,17.5,17.53,244935.0,17.5,17.54,17.5,17.53,244935.0
2015-12-01 12:30:00,17.54,17.56,17.51,17.52,123450.0,17.54,17.56,17.51,17.52,123450.0
2015-12-01 12:40:00,17.53,17.57,17.53,17.54,307845.0,17.53,17.57,17.53,17.54,307845.0
2015-12-01 12:50:00,17.55,17.57,17.53,17.53,168585.0,17.55,17.57,17.53,17.53,168585.0
2015-12-01 13:00:00,17.53,17.53,17.51,17.53,344565.0,17.53,17.53,17.51,17.53,344565.0
2015-12-01 13:10:00,17.53,17.54,17.49,17.52,102570.0,17.53,17.54,17.49,17.52,102570.0
2015-12-01 13:20:00,17.52,17.52,17.47,17.49,66015.0,17.52,17.52,17.47,17.49,66015.0
2015-12-01 13:30:00,17.49,17.49,17.4,17.41,757005.0,17.49,17.49,17.4,17.41,757005.0
2015-12-01 13:40:00,17.41,17.45,17.41,17.45,430965.0,17.41,17.45,17.41,17.45,430965.0
2015-12-01 13:50:00,17.44,17.46,17.43,17.43,133560.0,17.44,17.46,17.43,17.43,133560.0
2015-12-01 14:00:00,17.44,17.45,17.42,17.44,128715.0,17.44,17.45,17.42,17.44,128715.0
2015-12-01 14:10:00,17.43,17.44,17.4,17.41,254190.0,17.43,17.44,17.4,17.41,254190.0
2015-12-01 14:20:00,17.41,17.46,17.41,17.45,103950.0,17.41,17.46,17.41,17.45,103950.0
2015-12-01 14:30:00,17.44,17.46,17.41,17.41,84285.0,17.44,17.46,17.41,17.41,84285.0
2015-12-01 14:40:00,17.41,17.45,17.4,17.45,168405.0,17.41,17.45,17.4,17.45,168405.0
2015-12-01 14:50:00,17.44,17.45,17.43,17.43,125685.0,17.44,17.45,17.43,17.43,125685.0
2015-12-01 15:00:00,17.43,17.45,17.43,17.44,178710.0,17.43,17.45,17.43,17.44,178710.0
2015-12-01 15:10:00,17.44,17.45,17.43,17.44,182940.0,17.44,17.45,17.43,17.44,182940.0
2015-12-01 15:20:00,17.45,17.47,17.44,17.46,278700.0,17.45,17.47,17.44,17.46,278700.0
2015-12-01 15:30:00,17.46,17.46,17.45,17.45,277020.0,17.46,17.46,17.45,17.45,277020.0
2015-12-01 15:40:00,17.45,17.47,17.45,17.47,365610.0,17.45,17.47,17.45,17.47,365610.0
2015-12-01 15:50:00,17.47,17.5,17.47,17.48,913080.0,17.47,17.5,17.47,17.48,913080.0
2015-12-02 09:30:00,17.5,17.56,17.49,17.51,285855.0,17.5,17.56,17.49,17.51,285855.0
2015-12-02 09:40:00,17.51,17.54,17.46,17.54,195810.0,17.51,17.54,17.46,17.54,195810.0
2015-12-02 09:50:00,17.53,17.54,17.43,17.45,178050.0,17.53,17.54,17.43,17.45,178050.0
2015-12-02 10:00:00,17.45,17.5,17.43,17.44,229515.0,17.45,17.5,17.43,17.44,229515.0
2015-12-02 10:10:00,17.45,17.47,17.43,17.45,226380.0,17.45,17.47,17.43,17.45,226380.0
2015-12-02 10:20:00,17.45,17.49,17.43,17.48,361440.0,17.45,17.49,17.43,17.48,361440.0
2015-12-02 10:30:00,17.47,17.52,17.47,17.52,435210.0,17.47,17.52,17.47,17.52,435210.0
2015-12-02 10:40:00,17.52,17.55,17.49,17.52,237000.0,17.52,17.55,17.49,17.52,237000.0
2015-12-02 10:50:00,17.51,17.57,17.51,17.52,620430.0,17.51,17.57,17.51,17.52,620430.0
2015-12-02 11:00:00,17.52,17.52,17.44,17.5,279360.0,17.52,17.52,17.44,17.5,279360.0
2015-12-02 11:10:00,17.49,17.53,17.48,17.51,379170.0,17.49,17.53,17.48,17.51,379170.0
2015-12-02 11:20:00,17.51,17.52,17.47,17.5,363855.0,17.51,17.52,17.47,17.5,363855.0
2015-12-02 11:30:00,17.49,17.54,17.49,17.51,156675.0,17.49,17.54,17.49,17.51,156675.0
2015-12-02 11:40:00,17.51,17.57,17.51,17.55,171105.0,17.51,17.57,17.51,17.55,171105.0
2015-12-02 11:50:00,17.56,17.56,17.51,17.53,211350.0,17.56,17.56,17.51,17.53,211350.0
2015-12-02 12:00:00,17.52,17.54,17.52,17.53,279435.0,17.52,17.54,17.52,17.53,279435.0
2015-12-02 12:10:00,17.53,17.53,17.49,17.49,153660.0,17.53,17.53,17.49,17.49,153660.0
2015-12-02 12:20:00,17.48,17.53,17.48,17.53,180510.0,17.48,17.53,17.48,17.53,180510.0
2015-12-02 12:30:00,17.53,17.53,17.51,17.53,184200.0,17.53,17.53,17.51,17.53,184200.0
2015-12-02 12:40:00,17.53,17.54,17.52,17.53,264660.0,17.53,17.54,17.52,17.53,264660.0
2015-12-02 12:50:00,17.53,17.53,17.51,17.51,145455.0,17.53,17.53,17.51,17.51,145455.0
2015-12-02 13:00:00,17.52,17.53,17.51,17.53,284460.0,17.52,17.53,17.51,17.53,284460.0
2015-12-02 13:10:00,17.53,17.54,17.51,17.53,91965.0,17.53,17.54,17.51,17.53,91965.0
2015-12-02 13:20:00,17.53,17.54,17.51,17.53,265815.0,17.53,17.54,17.51,17.53,265815.0
2015-12-02 13:30:00,17.52,17.53,17.51,17.52,183030.0,17.52,17.53,17.51,17.52,183030.0
2015-12-02 13:40:00,17.52,17.54,17.51,17.53,232230.0,17.52,17.54,17.51,17.53,232230.0
2015-12-02 13:50:00,17.52,17.54,17.51,17.52,146955.0,17.52,17.54,17.51,17.52,146955.0
2015-12-02 14:00:00,17.51,17.51,17.48,17.49,292860.0,17.51,17.51,17.48,17.49,292860.0
2015-12-02 14:10:00,17.49,17.51,17.48,17.49,257340.0,17.49,17.51,17.48,17.49,257340.0
2015-12-02 14:20:00,17.49,17.51,17.48,17.51,93900.0,17.49,17.51,17.48,17.51,93900.0
2015-12-02 14:30:00,17.5,17.51,17.48,17.51,149325.0,17.5,17.51,17.48,17.51,149325.0
2015-12-02 14:40:00,17.5,17.51,17.46,17.47,141210.0,17.5,17.51,17.46,17.47,141210.0
2015-12-02 14:50:00,17.47,17.47,17.44,17.44,117180.0,17.47,17.47,17.44,17.44,117180.0
2015-12-02 15:00:00,17.44,17.47,17.42,17.45,288315.0,17.44,17.47,17.42,17.45,288315.0
2015-12-02 15:10:00,17.46,17.48,17.46,17.48,257175.0,17.46,17.48,17.46,17.48,257175.0
2015-12-02 15:20:00,17.47,17.48,17.45,17.46,291795.0,17.47,17.48,17.45,17.46,291795.0
2015-12-02 15:30:00,17.46,17.47,17.45,17.46,358950.0,17.46,17.47,17.45,17.46,358950.0
2015-12-02 15:40:00,17.45,17.47,17.42,17.42,261570.0,17.45,17.47,17.42,17.42,261570.0
2015-12-02 15:50:00,17.42,17.45,17.42,17.45,679575.0,17.42,17.45,17.42,17.45,679575.0
2015-12-03 09:30:00,17.45,17.55,17.34,17.46,464490.0,17.45,17.55,17.34,17.46,464490.0
2015-12-03 09:40:00,17.44,17.47,17.35,17.35,297195.0,17.44,17.47,17.35,17.35,297195.0
2015-12-03 09:50:00,17.36,17.41,17.35,17.37,641070.0,17.36,17.41,17.35,17.37,641070.0
2015-12-03 10:00:00,17.38,17.39,17.34,17.35,320640.0,17.38,17.39,17.34,17.35,320640.0
2015-12-03 10:10:00,17.36,17.4,17.32,17.39,177270.0,17.36,17.4,17.32,17.39,177270.0
2015-12-03 10:20:00,17.37,17.46,17.32,17.46,423225.0,17.37,17.46,17.32,17.46,423225.0
2015-12-03 10:30:00,17.44,17.46,17.37,17.38,760530.0,17.44,17.46,17.37,17.38,760530.0
2015-12-03 10:40:00,17.36,17.44,17.33,17.44,347700.0,17.36,17.44,17.33,17.44,347700.0
2015-12-03 10:50:00,17.42,17.43,17.38,17.41,169920.0,17.42,17.43,17.38,17.41,169920.0
2015-12-03 11:00:00,17.39,17.44,17.37,17.44,91020.0,17.39,17.44,17.37,17.44,91020.0
2015-12-03 11:10:00,17.44,17.49,17.43,17.47,95295.0,17.44,17.49,17.43,17.47,95295.0
2015-12-03 11:20:00,17.45,17.47,17.42,17.44,136845.0,17.45,17.47,17.42,17.44,136845.0
2015-12-03 11:30:00,17.46,17.46,17.38,17.38,89985.0,17.46,17.46,17.38,17.38,89985.0
2015-12-03 11:40:00,17.37,17.38,17.35,17.38,77220.0,17.37,17.38,17.35,17.38,77220.0
2015-12-03 11:50:00,17.38,17.41,17.38,17.41,35925.0,17.38,17.41,17.38,17.41,35925.0
2015-12-03 12:00:00,17.41,17.42,17.37,17.37,66165.0,17.41,17.42,17.37,17.37,66165.0
2015-12-03 12:10:00,17.36,17.37,17.33,17.35,163470.0,17.36,17.37,17.33,17.35,163470.0
2015-12-03 12:20:00,17.34,17.35,17.28,17.31,182355.0,17.34,17.35,17.28,17.31,182355.0
2015-12-03 12:30:00,17.3,17.31,17.25,17.27,102780.0,17.3,17.31,17.25,17.27,102780.0
2015-12-03 12:40:00,17.28,17.31,17.27,17.3,90195.0,17.28,17.31,17.27,17.3,90195.0
2015-12-03 12:50:00,17.3,17.3,17.2,17.2,250290.0,17.3,17.3,17.2,17.2,250290.0
2015-12-03 13:00:00,17.2,17.2,17.17,17.18,196590.0,17.2,17.2,17.17,17.18,196590.0
2015-12-03 13:10:00,17.18,17.22,17.18,17.21,154875.0,17.18,17.22,17.18,17.21,154875.0
2015-12-03 13:20:00,17.21,17.22,17.17,17.17,245340.0,17.21,17.22,17.17,17.17,245340.0
2015-12-03 13:30:00,17.17,17.19,17.16,17.17,194655.0,17.17,17.19,17.16,17.17,194655.0
2015-12-03 13:40:00,17.17,17.17,17.02,17.07,395565.0,17.17,17.17,17.02,17.07,395565.0
2015-12-03 13:50:00,17.08,17.1,17.04,17.08,1099260.0,17.08,17.1,17.04,17.08,1099260.0
2015-12-03 14:00:00,17.08,17.12,17.07,17.1,338085.0,17.08,17.12,17.07,17.1,338085.0
2015-12-03 14:10:00,17.11,17.13,17.05,17.05,296415.0,17.11,17.13,17.05,17.05,296415.0
2015-12-03 14:20:00,17.05,17.07,16.96,16.96,447930.0,17.05,17.07,16.96,16.96,447930.0
2015-12-03 14:30:00,16.97,16.97,16.9,16.92,339315.0,16.97,16.97,16.9,16.92,339315.0
2015-12-03 14:40:00,16.92,16.92,16.85,16.91,338685.0,16.92,16.92,16.85,16.91,338685.0
2015-12-03 14:50:00,16.9,16.93,16.88,16.93,262770.0,16.9,16.93,16.88,16.93,262770.0
2015-12-03 15:00:00,16.92,16.95,16.9,16.9,307755.0,16.92,16.95,16.9,16.9,307755.0
2015-12-03 15:10:00,16.9,16.92,16.87,16.87,381990.0,16.9,16.92,16.87,16.87,381990.0
2015-12-03 15:20:00,16.87,16.89,16.85,16.86,893070.0,16.87,16.89,16.85,16.86,893070.0
2015-12-03 15:30:00,16.86,16.93,16.84,16.92,656310.0,16.86,16.93,16.84,16.92,656310.0
2015-12-03 15:40:00,16.92,16.93,16.87,16.88,760575.0,16.92,16.93,16.87,16.88,760575.0
2015-12-03 15:50:00,16.88,16.91,16.88,16.9,1979850.0,16.88,16.91,16.88,16.9,1979850.0
2015-12-04 09:30:00,16.9,17.08,16.9,17.01,555285.0,16.9,17.08,16.9,17.01,555285.0
2015-12-04 09:40:00,17.02,17.06,17.0,17.05,464970.0,17.02,17.06,17.0,17.05,464970.0
2015-12-04 09:50:00,17.03,17.04,16.89,16.91,391395.0,17.03,17.04,16.89,16.91,391395.0
2015-12-04 10:00:00,16.91,17.01,16.91,16.95,303465.0,16.91,17.01,16.91,16.95,303465.0
2015-12-04 10:10:00,16.95,17.04,16.95,17.03,517650.0,16.95,17.04,16.95,17.03,517650.0
2015-12-04 10:20:00,17.03,17.04,16.98,16.98,684870.0,17.03,17.04,16.98,16.98,684870.0
2015-12-04 10:30:00,16.97,17.09,16.97,17.09,294855.0,16.97,17.09,16.97,17.09,294855.0
2015-12-04 10:40:00,17.09,17.14,17.07,17.14,409965.0,17.09,17.14,17.07,17.14,409965.0
2015-12-04 10:50:00,17.14,17.19,17.14,17.18,373260.0,17.14,17.19,17.14,17.18,373260.0
2015-12-04 11:00:00,17.18,17.19,17.14,17.14,283290.0,17.18,17.19,17.14,17.14,283290.0
2015-12-04 11:10:00,17.14,17.18,17.13,17.16,178845.0,17.14,17.18,17.13,17.16,178845.0
2015-12-04 11:20:00,17.15,17.18,17.11,17.11,251955.0,17.15,17.18,17.11,17.11,251955.0
2015-12-04 11:30:00,17.11,17.16,17.1,17.15,155550.0,17.11,17.16,17.1,17.15,155550.0
2015-12-04 11:40:00,17.15,17.15,17.1,17.1,132105.0,17.15,17.15,17.1,17.1,132105.0
2015-12-04 11:50:00,17.11,17.13,17.08,17.08,181290.0,17.11,17.13,17.08,17.08,181290.0
2015-12-04 12:00:00,17.08,17.1,17.03,17.08,295200.0,17.08,17.1,17.03,17.08,295200.0
2015-12-04 12:10:00,17.08,17.11,17.03,17.03,150960.0,17.08,17.11,17.03,17.03,150960.0
2015-12-04 12:20:00,17.04,17.09,17.04,17.07,120225.0,17.04,17.09,17.04,17.07,120225.0
2015-12-04 12:30:00,17.07,17.17,17.07,17.16,121605.0,17.07,17.17,17.07,17.16,121605.0
2015-12-04 12:40:00,17.16,17.18,17.14,17.18,158730.0,17.16,17.18,17.14,17.18,158730.0
2015-12-04 12:50:00,17.18,17.23,17.17,17.19,142710.0,17.18,17.23,17.17,17.19,142710.0
2015-12-04 13:00:00,17.19,17.22,17.17,17.21,289680.0,17.19,17.22,17.17,17.21,289680.0
2015-12-04 13:10:00,17.22,17.25,17.19,17.25,261090.0,17.22,17.25,17.19,17.25,261090.0
2015-12-04 13:20:00,17.24,17.26,17.19,17.21,488700.0,17.24,17.26,17.19,17.21,488700.0
2015-12-04 13:30:00,17.2,17.24,17.2,17.22,208755.0,17.2,17.24,17.2,17.22,208755.0
2015-12-04 13:40:00,17.22,17.22,17.17,17.19,195000.0,17.22,17.22,17.17,17.19,195000.0
2015-12-04 13:50:00,17.19,17.24,17.15,17.23,130470.0,17.19,17.24,17.15,17.23,130470.0
2015-12-04 14:00:00,17.22,17.24,17.21,17.22,88140.0,17.22,17.24,17.21,17.22,88140.0
2015-12-04 14:10:00,17.23,17.24,17.2,17.21,78360.0,17.23,17.24,17.2,17.21,78360.0
2015-12-04 14:20:00,17.22,17.22,17.16,17.2,333060.0,17.22,17.22,17.16,17.2,333060.0
2015-12-04 14:30:00,17.21,17.22,17.18,17.18,308160.0,17.21,17.22,17.18,17.18,308160.0
2015-12-04 14:40:00,17.18,17.21,17.18,17.2,385995.0,17.18,17.21,17.18,17.2,385995.0
2015-12-04 14:50:00,17.2,17.24,17.19,17.24,111045.0,17.2,17.24,17.19,17.24,111045.0
2015-12-04 15:00:00,17.25,17.27,17.23,17.23,326925.0,17.25,17.27,17.23,17.23,326925.0
2015-12-04 15:10:00,17.23,17.24,17.19,17.19,432375.0,17.23,17.24,17.19,17.19,432375.0
2015-12-04 15:20:00,17.2,17.21,17.18,17.19,324930.0,17.2,17.21,17.18,17.19,324930.0
2015-12-04 15:30:00,17.19,17.2,17.17,17.18,181140.0,17.19,17.2,17.17,17.18,181140.0
2015-12-04 15:40:00,17.18,17.21,17.18,17.19,370155.0,17.18,17.21,17.18,17.19,370155.0
2015-12-04 15:50:00,17.19,17.25,17.19,17.24,1424805.0,17.19,17.25,17.19,17.24,1424805.0
2015-12-07 09:30:00,17.26,17.31,17.17,17.26,633135.0,17.26,17.31,17.17,17.26,633135.0
2015-12-07 09:40:00,17.26,17.31,17.19,17.2,385980.0,17.26,17.31,17.19,17.2,385980.0
2015-12-07 09:50:00,17.2,17.2,17.13,17.16,281100.0,17.2,17.2,17.13,17.16,281100.0
2015-12-07 10:00:00,17.17,17.24,17.16,17.17,205515.0,17.17,17.24,17.16,17.17,205515.0
2015-12-07 10:10:00,17.18,17.26,17.18,17.25,296070.0,17.18,17.26,17.18,17.25,296070.0
2015-12-07 10:20:00,17.25,17.25,17.21,17.23,138390.0,17.25,17.25,17.21,17.23,138390.0
2015-12-07 10:30:00,17.22,17.22,17.14,17.17,276945.0,17.22,17.22,17.14,17.17,276945.0
2015-12-07 10:40:00,17.18,17.18,17.09,17.12,199110.0,17.18,17.18,17.09,17.12,199110.0
2015-12-07 10:50:00,17.12,17.12,17.1,17.11,142470.0,17.12,17.12,17.1,17.11,142470.0
2015-12-07 11:00:00,17.12,17.13,17.1,17.12,214425.0,17.12,17.13,17.1,17.12,214425.0
2015-12-07 11:10:00,17.13,17.14,17.06,17.08,259110.0,17.13,17.14,17.06,17.08,259110.0
2015-12-07 11:20:00,17.09,17.11,17.03,17.04,180435.0,17.09,17.11,17.03,17.04,180435.0
2015-12-07 11:30:00,17.04,17.08,17.04,17.06,232245.0,17.04,17.08,17.04,17.06,232245.0
2015-12-07 11:40:00,17.06,17.1,17.06,17.09,125430.0,17.06,17.1,17.06,17.09,125430.0
2015-12-07 11:50:00,17.1,17.19,17.1,17.19,67140.0,17.1,17.19,17.1,17.19,67140.0
2015-12-07 12:00:00,17.18,17.18,17.13,17.13,136440.0,17.18,17.18,17.13,17.13,136440.0
2015-12-07 12:10:00,17.14,17.16,17.13,17.13,94710.0,17.14,17.16,17.13,17.13,94710.0
2015-12-07 12:20:00,17.15,17.18,17.13,17.16,113655.0,17.15,17.18,17.13,17.16,113655.0
2015-12-07 12:30:00,17.16,17.16,17.12,17.13,82500.0,17.16,17.16,17.12,17.13,82500.0
2015-12-07 12:40:00,17.13,17.13,17.07,17.11,92955.0,17.13,17.13,17.07,17.11,92955.0
2015-12-07 12:50:00,17.11,17.12,17.08,17.1,89775.0,17.11,17.12,17.08,17.1,89775.0
2015-12-07 13:00:00,17.09,17.15,17.08,17.15,132060.0,17.09,17.15,17.08,17.15,132060.0
2015-12-07 13:10:00,17.14,17.14,17.1,17.14,168750.0,17.14,17.14,17.1,17.14,168750.0
2015-12-07 13:20:00,17.14,17.15,17.09,17.12,192675.0,17.14,17.15,17.09,17.12,192675.0
2015-12-07 13:30:00,17.12,17.13,17.09,17.12,118095.0,17.12,17.13,17.09,17.12,118095.0
2015-12-07 13:40:00,17.11,17.12,17.09,17.11,172110.0,17.11,17.12,17.09,17.11,172110.0
2015-12-07 13:50:00,17.11,17.13,17.08,17.12,118125.0,17.11,17.13,17.08,17.12,118125.0
2015-12-07 14:00:00,17.13,17.16,17.1,17.13,132375.0,17.13,17.16,17.1,17.13,132375.0
2015-12-07 14:10:00,17.14,17.14,17.09,17.1,197670.0,17.14,17.14,17.09,17.1,197670.0
2015-12-07 14:20:00,17.1,17.16,17.1,17.15,174510.0,17.1,17.16,17.1,17.15,174510.0
2015-12-07 14:30:00,17.15,17.16,17.12,17.13,79245.0,17.15,17.16,17.12,17.13,79245.0
2015-12-07 14:40:00,17.13,17.13,17.08,17.1,154050.0,17.13,17.13,17.08,17.1,154050.0
2015-12-07 14:50:00,17.09,17.12,17.08,17.09,294030.0,17.09,17.12,17.08,17.09,294030.0
2015-12-07 15:00:00,17.08,17.09,17.06,17.07,217560.0,17.08,17.09,17.06,17.07,217560.0
2015-12-07 15:10:00,17.07,17.09,17.05,17.09,145920.0,17.07,17.09,17.05,17.09,145920.0
2015-12-07 15:20:00,17.09,17.13,17.09,17.13,192420.0,17.09,17.13,17.09,17.13,192420.0
2015-12-07 15:30:00,17.13,17.14,17.1,17.12,208905.0,17.13,17.14,17.1,17.12,208905.0
2015-12-07 15:40:00,17.12,17.15,17.11,17.14,238440.0,17.12,17.15,17.11,17.14,238440.0
2015-12-07 15:50:00,17.14,17.14,17.1,17.13,554175.0,17.14,17.14,17.1,17.13,554175.0
2015-12-08 09:30:00,16.92,17.0,16.89,17.0,414765.0,16.92,17.0,16.89,17.0,414765.0
2015-12-08 09:40:00,17.02,17.2,17.0,17.2,349185.0,17.02,17.2,17.0,17.2,349185.0
2015-12-08 09:50:00,17.18,17.2,17.06,17.16,262410.0,17.18,17.2,17.06,17.16,262410.0
2015-12-08 10:00:00,17.13,17.2,17.11,17.16,260025.0,17.13,17.2,17.11,17.16,260025.0
2015-12-08 10:10:00,17.16,17.16,17.09,17.1,150645.0,17.16,17.16,17.09,17.1,150645.0
2015-12-08 10:20:00,17.09,17.1,17.03,17.08,372300.0,17.09,17.1,17.03,17.08,372300.0
2015-12-08 10:30:00,17.07,17.17,17.05,17.15,161010.0,17.07,17.17,17.05,17.15,161010.0
2015-12-08 10:40:00,17.16,17.2,17.16,17.19,250845.0,17.16,17.2,17.16,17.19,250845.0
2015-12-08 10:50:00,17.18,17.21,17.14,17.18,299070.0,17.18,17.21,17.14,17.18,299070.0
2015-12-08 11:00:00,17.19,17.3,17.19,17.3,260850.0,17.19,17.3,17.19,17.3,260850.0
2015-12-08 11:10:00,17.28,17.3,17.26,17.29,514155.0,17.28,17.3,17.26,17.29,514155.0
2015-12-08 11:20:00,17.29,17.31,17.25,17.26,183885.0,17.29,17.31,17.25,17.26,183885.0
2015-12-08 11:30:00,17.24,17.25,17.2,17.21,303855.0,17.24,17.25,17.2,17.21,303855.0
2015-12-08 11:40:00,17.2,17.23,17.19,17.21,203550.0,17.2,17.23,17.19,17.21,203550.0
2015-12-08 11:50:00,17.21,17.23,17.19,17.22,207750.0,17.21,17.23,17.19,17.22,207750.0
2015-12-08 12:00:00,17.22,17.23,17.19,17.2,139950.0,17.22,17.23,17.19,17.2,139950.0
2015-12-08 12:10:00,17.2,17.2,17.16,17.18,183585.0,17.2,17.2,17.16,17.18,183585.0
2015-12-08 12:20:00,17.18,17.19,17.16,17.17,136440.0,17.18,17.19,17.16,17.17,136440.0
2015-12-08 12:30:00,17.17,17.17,17.13,17.14,178500.0,17.17,17.17,17.13,17.14,178500.0
2015-12-08 12:40:00,17.14,17.17,17.12,17.16,246150.0,17.14,17.17,17.12,17.16,246150.0
2015-12-08 12:50:00,17.15,17.23,17.15,17.21,169260.0,17.15,17.23,17.15,17.21,169260.0
2015-12-08 13:00:00,17.21,17.25,17.2,17.2,404100.0,17.21,17.25,17.2,17.2,404100.0
2015-12-08 13:10:00,17.22,17.22,17.13,17.14,340950.0,17.22,17.22,17.13,17.14,340950.0
2015-12-08 13:20:00,17.13,17.16,17.1,17.13,445605.0,17.13,17.16,17.1,17.13,445605.0
2015-12-08 13:30:00,17.14,17.16,17.11,17.11,426345.0,17.14,17.16,17.11,17.11,426345.0
2015-12-08 13:40:00,17.1,17.16,17.09,17.14,299520.0,17.1,17.16,17.09,17.14,299520.0
2015-12-08 13:50:00,17.14,17.17,17.13,17.16,335415.0,17.14,17.17,17.13,17.16,335415.0
2015-12-08 14:00:00,17.17,17.23,17.17,17.23,120195.0,17.17,17.23,17.17,17.23,120195.0
2015-12-08 14:10:00,17.22,17.26,17.22,17.26,218745.0,17.22,17.26,17.22,17.26,218745.0
2015-12-08 14:20:00,17.24,17.26,17.2,17.24,127125.0,17.24,17.26,17.2,17.24,127125.0
2015-12-08 14:30:00,17.24,17.28,17.23,17.27,400500.0,17.24,17.28,17.23,17.27,400500.0
2015-12-08 14:40:00,17.27,17.3,17.26,17.28,241365.0,17.27,17.3,17.26,17.28,241365.0
2015-12-08 14:50:00,17.29,17.29,17.25,17.27,538935.0,17.29,17.29,17.25,17.27,538935.0
2015-12-08 15:00:00,17.26,17.27,17.23,17.26,139860.0,17.26,17.27,17.23,17.26,139860.0
2015-12-08 15:10:00,17.26,17.27,17.23,17.23,201750.0,17.26,17.27,17.23,17.23,201750.0
2015-12-08 15:20:00,17.23,17.25,17.21,17.22,207180.0,17.23,17.25,17.21,17.22,207180.0
2015-12-08 15:30:00,17.21,17.26,17.21,17.25,191310.0,17.21,17.26,17.21,17.25,191310.0
2015-12-08 15:40:00,17.24,17.27,17.21,17.26,321600.0,17.24,17.27,17.21,17.26,321600.0
2015-12-08 15:50:00,17.26,17.28,17.24,17.25,589650.0,17.26,17.28,17.24,17.25,589650.0
2015-12-09 09:30:00,17.12,17.24,17.07,17.21,277725.0,17.12,17.24,17.07,17.21,277725.0
2015-12-09 09:40:00,17.23,17.29,17.18,17.28,98505.0,17.23,17.29,17.18,17.28,98505.0
2015-12-09 09:50:00,17.29,17.36,17.27,17.34,266415.0,17.29,17.36,17.27,17.34,266415.0
2015-12-09 10:00:00,17.34,17.37,17.26,17.36,647700.0,17.34,17.37,17.26,17.36,647700.0
2015-12-09 10:10:00,17.37,17.48,17.37,17.39,366315.0,17.37,17.48,17.37,17.39,366315.0
2015-12-09 10:20:00,17.39,17.42,17.37,17.4,177375.0,17.39,17.42,17.37,17.4,177375.0
2015-12-09 10:30:00,17.4,17.45,17.4,17.42,144075.0,17.4,17.45,17.4,17.42,144075.0
2015-12-09 10:40:00,17.42,17.47,17.42,17.43,216585.0,17.42,17.47,17.42,17.43,216585.0
2015-12-09 10:50:00,17.44,17.46,17.42,17.42,150555.0,17.44,17.46,17.42,17.42,150555.0
2015-12-09 11:00:00,17.42,17.43,17.39,17.4,149505.0,17.42,17.43,17.39,17.4,149505.0
2015-12-09 11:10:00,17.41,17.44,17.35,17.35,149955.0,17.41,17.44,17.35,17.35,149955.0
2015-12-09 11:20:00,17.34,17.36,17.33,17.36,128580.0,17.34,17.36,17.33,17.36,128580.0
2015-12-09 11:30:00,17.36,17.36,17.32,17.34,118620.0,17.36,17.36,17.32,17.34,118620.0
2015-12-09 11:40:00,17.34,17.35,17.3,17.3,197280.0,17.34,17.35,17.3,17.3,197280.0
2015-12-09 11:50:00,17.3,17.33,17.28,17.29,192195.0,17.3,17.33,17.28,17.29,192195.0
2015-12-09 12:00:00,17.29,17.33,17.28,17.33,99000.0,17.29,17.33,17.28,17.33,99000.0
2015-12-09 12:10:00,17.34,17.34,17.28,17.28,160545.0,17.34,17.34,17.28,17.28,160545.0
2015-12-09 12:20:00,17.28,17.28,17.21,17.23,135075.0,17.28,17.28,17.21,17.23,135075.0
2015-12-09 12:30:00,17.2,17.21,17.17,17.18,121875.0,17.2,17.21,17.17,17.18,121875.0
2015-12-09 12:40:00,17.17,17.21,17.15,17.2,196875.0,17.17,17.21,17.15,17.2,196875.0
2015-12-09 12:50:00,17.21,17.21,17.16,17.18,322830.0,17.21,17.21,17.16,17.18,322830.0
2015-12-09 13:00:00,17.18,17.21,17.15,17.18,168450.0,17.18,17.21,17.15,17.18,168450.0
2015-12-09 13:10:00,17.2,17.24,17.19,17.23,549105.0,17.2,17.24,17.19,17.23,549105.0
2015-12-09 13:20:00,17.22,17.24,17.2,17.21,589890.0,17.22,17.24,17.2,17.21,589890.0
2015-12-09 13:30:00,17.19,17.2,17.15,17.15,61875.0,17.19,17.2,17.15,17.15,61875.0
2015-12-09 13:40:00,17.15,17.18,17.13,17.18,124155.0,17.15,17.18,17.13,17.18,124155.0
2015-12-09 13:50:00,17.18,17.2,17.15,17.15,132180.0,17.18,17.2,17.15,17.15,132180.0
2015-12-09 14:00:00,17.17,17.2,17.15,17.2,115305.0,17.17,17.2,17.15,17.2,115305.0
2015-12-09 14:10:00,17.2,17.2,17.16,17.16,82500.0,17.2,17.2,17.16,17.16,82500.0
2015-12-09 14:20:00,17.17,17.19,17.15,17.16,533940.0,17.17,17.19,17.15,17.16,533940.0
2015-12-09 14:30:00,17.16,17.17,17.11,17.13,381765.0,17.16,17.17,17.11,17.13,381765.0
2015-12-09 14:40:00,17.11,17.12,17.07,17.08,235170.0,17.11,17.12,17.07,17.08,235170.0
2015-12-09 14:50:00,17.07,17.1,17.06,17.1,314040.0,17.07,17.1,17.06,17.1,314040.0
2015-12-09 15:00:00,17.1,17.14,17.09,17.13,168555.0,17.1,17.14,17.09,17.13,168555.0
2015-12-09 15:10:00,17.15,17.17,17.12,17.16,1005930.0,17.15,17.17,17.12,17.16,1005930.0
2015-12-09 15:20:00,17.16,17.21,17.15,17.2,233220.0,17.16,17.21,17.15,17.2,233220.0
2015-12-09 15:30:00,17.2,17.22,17.16,17.18,595950.0,17.2,17.22,17.16,17.18,595950.0
2015-12-09 15:40:00,17.2,17.2,17.15,17.17,593520.0,17.2,17.2,17.15,17.17,593520.0
2015-12-09 15:50:00,17.14,17.19,17.14,17.18,722490.0,17.14,17.19,17.14,17.18,722490.0
2015-12-10 09:30:00,17.16,17.2,17.07,17.19,170145.0,17.16,17.2,17.07,17.19,170145.0
2015-12-10 09:40:00,17.19,17.26,17.15,17.22,114615.0,17.19,17.26,17.15,17.22,114615.0
2015-12-10 09:50:00,17.23,17.23,17.12,17.15,80445.0,17.23,17.23,17.12,17.15,80445.0
2015-12-10 10:00:00,17.15,17.22,17.15,17.17,123645.0,17.15,17.22,17.15,17.17,123645.0
2015-12-10 10:10:00,17.17,17.17,17.07,17.1,517845.0,17.17,17.17,17.07,17.1,517845.0
2015-12-10 10:20:00,17.12,17.16,17.11,17.14,262830.0,17.12,17.16,17.11,17.14,262830.0
2015-12-10 10:30:00,17.13,17.17,17.12,17.17,111600.0,17.13,17.17,17.12,17.17,111600.0
2015-12-10 10:40:00,17.16,17.2,17.16,17.2,183990.0,17.16,17.2,17.16,17.2,183990.0
2015-12-10 10:50:00,17.19,17.19,17.11,17.11,308310.0,17.19,17.19,17.11,17.11,308310.0
2015-12-10 11:00:00,17.1,17.16,17.1,17.1,173700.0,17.1,17.16,17.1,17.1,173700.0
2015-12-10 11:10:00,17.11,17.2,17.1,17.2,73710.0,17.11,17.2,17.1,17.2,73710.0
2015-12-10 11:20:00,17.2,17.24,17.18,17.2,322305.0,17.2,17.24,17.18,17.2,322305.0
2015-12-10 11:30:00,17.19,17.2,17.16,17.16,39000.0,17.19,17.2,17.16,17.16,39000.0
2015-12-10 11:40:00,17.16,17.17,17.12,17.15,107040.0,17.16,17.17,17.12,17.15,107040.0
2015-12-10 11:50:00,17.14,17.15,17.13,17.14,125385.0,17.14,17.15,17.13,17.14,125385.0
2015-12-10 12:00:00,17.15,17.17,17.14,17.14,88875.0,17.15,17.17,17.14,17.14,88875.0
2015-12-10 12:10:00,17.13,17.15,17.12,17.12,521790.0,17.13,17.15,17.12,17.12,521790.0
2015-12-10 12:20:00,17.14,17.2,17.12,17.17,477180.0,17.14,17.2,17.12,17.17,477180.0
2015-12-10 12:30:00,17.18,17.2,17.16,17.18,201120.0,17.18,17.2,17.16,17.18,201120.0
2015-12-10 12:40:00,17.19,17.22,17.17,17.22,119760.0,17.19,17.22,17.17,17.22,119760.0
2015-12-10 12:50:00,17.23,17.28,17.2,17.27,140400.0,17.23,17.28,17.2,17.27,140400.0
2015-12-10 13:00:00,17.27,17.32,17.26,17.31,208650.0,17.27,17.32,17.26,17.31,208650.0
2015-12-10 13:10:00,17.32,17.32,17.27,17.31,295485.0,17.32,17.32,17.27,17.31,295485.0
2015-12-10 13:20:00,17.31,17.33,17.25,17.25,76500.0,17.31,17.33,17.25,17.25,76500.0
2015-12-10 13:30:00,17.25,17.27,17.24,17.25,166515.0,17.25,17.27,17.24,17.25,166515.0
2015-12-10 13:40:00,17.25,17.26,17.22,17.23,157695.0,17.25,17.26,17.22,17.23,157695.0
2015-12-10 13:50:00,17.22,17.24,17.22,17.22,64875.0,17.22,17.24,17.22,17.22,64875.0
2015-12-10 14:00:00,17.21,17.26,17.2,17.25,161595.0,17.21,17.26,17.2,17.25,161595.0
2015-12-10 14:10:00,17.24,17.24,17.19,17.19,499740.0,17.24,17.24,17.19,17.19,499740.0
2015-12-10 14:20:00,17.18,17.2,17.17,17.2,303330.0,17.18,17.2,17.17,17.2,303330.0
2015-12-10 14:30:00,17.2,17.2,17.18,17.2,152415.0,17.2,17.2,17.18,17.2,152415.0
2015-12-10 14:40:00,17.2,17.23,17.19,17.2,203130.0,17.2,17.23,17.19,17.2,203130.0
2015-12-10 14:50:00,17.2,17.22,17.19,17.2,162915.0,17.2,17.22,17.19,17.2,162915.0
2015-12-10 15:00:00,17.21,17.21,17.13,17.14,179805.0,17.21,17.21,17.13,17.14,179805.0
2015-12-10 15:10:00,17.14,17.15,17.11,17.12,146475.0,17.14,17.15,17.11,17.12,146475.0
2015-12-10 15:20:00,17.11,17.13,17.09,17.1,514800.0,17.11,17.13,17.09,17.1,514800.0
2015-12-10 15:30:00,17.11,17.13,17.1,17.12,116085.0,17.11,17.13,17.1,17.12,116085.0
2015-12-10 15:40:00,17.13,17.14,17.1,17.12,216600.0,17.13,17.14,17.1,17.12,216600.0
2015-12-10 15:50:00,17.12,17.13,17.09,17.1,627480.0,17.12,17.13,17.09,17.1,627480.0
2015-12-11 09:30:00,16.89,17.0,16.83,16.96,445560.0,16.89,17.0,16.83,16.96,445560.0
2015-12-11 09:40:00,16.96,17.01,16.93,16.96,273480.0,16.96,17.01,16.93,16.96,273480.0
2015-12-11 09:50:00,16.94,16.95,16.91,16.95,190230.0,16.94,16.95,16.91,16.95,190230.0
2015-12-11 10:00:00,16.94,17.02,16.92,16.97,114225.0,16.94,17.02,16.92,16.97,114225.0
2015-12-11 10:10:00,16.97,16.99,16.94,16.95,138570.0,16.97,16.99,16.94,16.95,138570.0
2015-12-11 10:20:00,16.95,17.0,16.93,16.98,384330.0,16.95,17.0,16.93,16.98,384330.0
2015-12-11 10:30:00,16.99,17.01,16.94,16.94,85500.0,16.99,17.01,16.94,16.94,85500.0
2015-12-11 10:40:00,16.95,16.98,16.94,16.95,561420.0,16.95,16.98,16.94,16.95,561420.0
2015-12-11 10:50:00,16.95,16.96,16.9,16.9,247230.0,16.95,16.96,16.9,16.9,247230.0
2015-12-11 11:00:00,16.91,16.92,16.86,16.86,531915.0,16.91,16.92,16.86,16.86,531915.0
2015-12-11 11:10:00,16.86,16.89,16.84,16.88,109395.0,16.86,16.89,16.84,16.88,109395.0
2015-12-11 11:20:00,16.88,16.94,16.86,16.86,284730.0,16.88,16.94,16.86,16.86,284730.0
2015-12-11 11:30:00,16.87,16.89,16.8,16.82,673770.0,16.87,16.89,16.8,16.82,673770.0
2015-12-11 11:40:00,16.82,16.85,16.81,16.83,425430.0,16.82,16.85,16.81,16.83,425430.0
2015-12-11 11:50:00,16.82,16.85,16.81,16.82,166200.0,16.82,16.85,16.81,16.82,166200.0
2015-12-11 12:00:00,16.83,16.83,16.78,16.8,254415.0,16.83,16.83,16.78,16.8,254415.0
2015-12-11 12:10:00,16.79,16.8,16.73,16.73,221430.0,16.79,16.8,16.73,16.73,221430.0
2015-12-11 12:20:00,16.75,16.75,16.67,16.68,441075.0,16.75,16.75,16.67,16.68,441075.0
2015-12-11 12:30:00,16.7,16.72,16.68,16.68,183255.0,16.7,16.72,16.68,16.68,183255.0
2015-12-11 12:40:00,16.68,16.7,16.68,16.69,64830.0,16.68,16.7,16.68,16.69,64830.0
2015-12-11 12:50:00,16.68,16.71,16.67,16.71,103800.0,16.68,16.71,16.67,16.71,103800.0
2015-12-11 13:00:00,16.72,16.75,16.72,16.75,48525.0,16.72,16.75,16.72,16.75,48525.0
2015-12-11 13:10:00,16.77,16.77,16.72,16.77,118380.0,16.77,16.77,16.72,16.77,118380.0
2015-12-11 13:20:00,16.76,16.77,16.7,16.71,234690.0,16.76,16.77,16.7,16.71,234690.0
2015-12-11 13:30:00,16.7,16.7,16.68,16.69,92370.0,16.7,16.7,16.68,16.69,92370.0
2015-12-11 13:40:00,16.69,16.71,16.67,16.69,143040.0,16.69,16.71,16.67,16.69,143040.0
2015-12-11 13:50:00,16.69,16.71,16.69,16.71,102315.0,16.69,16.71,16.69,16.71,102315.0
2015-12-11 14:00:00,16.72,16.76,16.71,16.74,135000.0,16.72,16.76,16.71,16.74,135000.0
2015-12-11 14:10:00,16.75,16.77,16.73,16.76,119070.0,16.75,16.77,16.73,16.76,119070.0
2015-12-11 14:20:00,16.76,16.76,16.71,16.71,155145.0,16.76,16.76,16.71,16.71,155145.0
2015-12-11 14:30:00,16.71,16.73,16.69,16.73,136500.0,16.71,16.73,16.69,16.73,136500.0
2015-12-11 14:40:00,16.73,16.74,16.7,16.72,128250.0,16.73,16.74,16.7,16.72,128250.0
2015-12-11 14:50:00,16.72,16.74,16.68,16.68,225165.0,16.72,16.74,16.68,16.68,225165.0
2015-12-11 15:00:00,16.68,16.69,16.63,16.63,447825.0,16.68,16.69,16.63,16.63,447825.0
2015-12-11 15:10:00,16.63,16.67,16.61,16.61,318165.0,16.63,16.67,16.61,16.61,318165.0
2015-12-11 15:20:00,16.62,16.62,16.56,16.59,343335.0,16.62,16.62,16.56,16.59,343335.0
2015-12-11 15:30:00,16.58,16.63,16.58,16.6,592380.0,16.58,16.63,16.58,16.6,592380.0
2015-12-11 15:40:00,16.6,16.6,16.56,16.6,608265.0,16.6,16.6,16.56,16.6,608265.0
2015-12-11 15:50:00,16.59,16.62,16.58,16.6,1116180.0,16.59,16.62,16.58,16.6,1116180.0
2015-12-14 09:30:00,16.64,16.71,16.6,16.7,302175.0,16.64,16.71,16.6,16.7,302175.0
2015-12-14 09:40:00,16.69,16.77,16.63,16.75,314460.0,16.69,16.77,16.63,16.75,314460.0
2015-12-14 09:50:00,16.76,16.77,16.6,16.61,228915.0,16.76,16.77,16.6,16.61,228915.0
2015-12-14 10:00:00,16.61,16.73,16.6,16.7,195285.0,16.61,16.73,16.6,16.7,195285.0
2015-12-14 10:10:00,16.69,16.76,16.61,16.65,214605.0,16.69,16.76,16.61,16.65,214605.0
2015-12-14 10:20:00,16.64,16.64,16.56,16.56,217770.0,16.64,16.64,16.56,16.56,217770.0
2015-12-14 10:30:00,16.57,16.66,16.54,16.66,349140.0,16.57,16.66,16.54,16.66,349140.0
2015-12-14 10:40:00,16.65,16.66,16.59,16.59,138435.0,16.65,16.66,16.59,16.59,138435.0
2015-12-14 10:50:00,16.6,16.62,16.58,16.59,253335.0,16.6,16.62,16.58,16.59,253335.0
2015-12-14 11:00:00,16.59,16.62,16.58,16.61,128025.0,16.59,16.62,16.58,16.61,128025.0
2015-12-14 11:10:00,16.6,16.61,16.54,16.56,198210.0,16.6,16.61,16.54,16.56,198210.0
2015-12-14 11:20:00,16.57,16.58,16.55,16.58,108600.0,16.57,16.58,16.55,16.58,108600.0
2015-12-14 11:30:00,16.57,16.57,16.46,16.49,414825.0,16.57,16.57,16.46,16.49,414825.0
2015-12-14 11:40:00,16.49,16.53,16.47,16.52,94500.0,16.49,16.53,16.47,16.52,94500.0
2015-12-14 11:50:00,16.51,16.6,16.51,16.58,441540.0,16.51,16.6,16.51,16.58,441540.0
2015-12-14 12:00:00,16.59,16.61,16.56,16.59,178830.0,16.59,16.61,16.56,16.59,178830.0
2015-12-14 12:10:00,16.61,16.65,16.59,16.65,254040.0,16.61,16.65,16.59,16.65,254040.0
2015-12-14 12:20:00,16.64,16.68,16.61,16.65,128115.0,16.64,16.68,16.61,16.65,128115.0
2015-12-14 12:30:00,16.65,16.69,16.65,16.68,243195.0,16.65,16.69,16.65,16.68,243195.0
2015-12-14 12:40:00,16.67,16.69,16.64,16.65,355665.0,16.67,16.69,16.64,16.65,355665.0
2015-12-14 12:50:00,16.65,16.73,16.65,16.73,247725.0,16.65,16.73,16.65,16.73,247725.0
2015-12-14 13:00:00,16.72,16.75,16.69,16.7,320550.0,16.72,16.75,16.69,16.7,320550.0
2015-12-14 13:10:00,16.69,16.7,16.65,16.65,109275.0,16.69,16.7,16.65,16.65,109275.0
2015-12-14 13:20:00,16.64,16.65,16.63,16.63,256620.0,16.64,16.65,16.63,16.63,256620.0
2015-12-14 13:30:00,16.64,16.67,16.63,16.64,644970.0,16.64,16.67,16.63,16.64,644970.0
2015-12-14 13:40:00,16.64,16.64,16.6,16.64,212205.0,16.64,16.64,16.6,16.64,212205.0
2015-12-14 13:50:00,16.63,16.68,16.63,16.68,329625.0,16.63,16.68,16.63,16.68,329625.0
2015-12-14 14:00:00,16.68,16.7,16.65,16.68,269295.0,16.68,16.7,16.65,16.68,269295.0
2015-12-14 14:10:00,16.69,16.72,16.67,16.7,150240.0,16.69,16.72,16.67,16.7,150240.0
2015-12-14 14:20:00,16.7,16.71,16.66,16.66,148800.0,16.7,16.71,16.66,16.66,148800.0
2015-12-14 14:30:00,16.66,16.68,16.63,16.68,257730.0,16.66,16.68,16.63,16.68,257730.0
2015-12-14 14:40:00,16.69,16.75,16.69,16.75,216540.0,16.69,16.75,16.69,16.75,216540.0
2015-12-14 14:50:00,16.76,16.82,16.75,16.78,425145.0,16.76,16.82,16.75,16.78,425145.0
2015-12-14 15:00:00,16.78,16.78,16.69,16.7,367650.0,16.78,16.78,16.69,16.7,367650.0
2015-12-14 15:10:00,16.7,16.72,16.66,16.72,151380.0,16.7,16.72,16.66,16.72,151380.0
2015-12-14 15:20:00,16.72,16.75,16.71,16.75,308850.0,16.72,16.75,16.71,16.75,308850.0
2015-12-14 15:30:00,16.74,16.77,16.73,16.74,213765.0,16.74,16.77,16.73,16.74,213765.0
2015-12-14 15:40:00,16.73,16.78,16.69,16.76,234090.0,16.73,16.78,16.69,16.76,234090.0
2015-12-14 15:50:00,16.75,16.79,16.74,16.78,786840.0,16.75,16.79,16.74,16.78,786840.0
2015-12-15 09:30:00,16.9,16.92,16.76,16.76,229680.0,16.9,16.92,16.76,16.76,229680.0
2015-12-15 09:40:00,16.79,16.82,16.72,16.75,287655.0,16.79,16.82,16.72,16.75,287655.0
2015-12-15 09:50:00,16.74,16.76,16.69,16.72,316665.0,16.74,16.76,16.69,16.72,316665.0
2015-12-15 10:00:00,16.72,16.77,16.71,16.75,267735.0,16.72,16.77,16.71,16.75,267735.0
2015-12-15 10:10:00,16.74,16.78,16.73,16.73,244095.0,16.74,16.78,16.73,16.73,244095.0
2015-12-15 10:20:00,16.73,16.78,16.72,16.75,252105.0,16.73,16.78,16.72,16.75,252105.0
2015-12-15 10:30:00,16.74,16.74,16.6,16.61,278400.0,16.74,16.74,16.6,16.61,278400.0
2015-12-15 10:40:00,16.61,16.69,16.6,16.67,258555.0,16.61,16.69,16.6,16.67,258555.0
2015-12-15 10:50:00,16.67,16.7,16.64,16.67,407955.0,16.67,16.7,16.64,16.67,407955.0
2015-12-15 11:00:00,16.67,16.71,16.65,16.7,109035.0,16.67,16.71,16.65,16.7,109035.0
2015-12-15 11:10:00,16.7,16.72,16.69,16.69,366240.0,16.7,16.72,16.69,16.69,366240.0
2015-12-15 11:20:00,16.69,16.69,16.64,16.64,238935.0,16.69,16.69,16.64,16.64,238935.0
2015-12-15 11:30:00,16.64,16.66,16.62,16.62,166755.0,16.64,16.66,16.62,16.62,166755.0
2015-12-15 11:40:00,16.62,16.64,16.6,16.6,84135.0,16.62,16.64,16.6,16.6,84135.0
2015-12-15 11:50:00,16.61,16.68,16.6,16.68,159180.0,16.61,16.68,16.6,16.68,159180.0
2015-12-15 12:00:00,16.67,16.69,16.66,16.68,257910.0,16.67,16.69,16.66,16.68,257910.0
2015-12-15 12:10:00,16.67,16.68,16.66,16.67,239355.0,16.67,16.68,16.66,16.67,239355.0
2015-12-15 12:20:00,16.67,16.7,16.67,16.68,166380.0,16.67,16.7,16.67,16.68,166380.0
2015-12-15 12:30:00,16.68,16.74,16.68,16.72,88515.0,16.68,16.74,16.68,16.72,88515.0
2015-12-15 12:40:00,16.72,16.72,16.67,16.71,186450.0,16.72,16.72,16.67,16.71,186450.0
2015-12-15 12:50:00,16.7,16.71,16.68,16.69,346875.0,16.7,16.71,16.68,16.69,346875.0
2015-12-15 13:00:00,16.69,16.7,16.65,16.67,113730.0,16.69,16.7,16.65,16.67,113730.0
2015-12-15 13:10:00,16.66,16.66,16.61,16.62,133470.0,16.66,16.66,16.61,16.62,133470.0
2015-12-15 13:20:00,16.62,16.62,16.57,16.57,270795.0,16.62,16.62,16.57,16.57,270795.0
2015-12-15 13:30:00,16.57,16.58,16.55,16.56,172500.0,16.57,16.58,16.55,16.56,172500.0
2015-12-15 13:40:00,16.57,16.57,16.53,16.54,161865.0,16.57,16.57,16.53,16.54,161865.0
2015-12-15 13:50:00,16.55,16.58,16.53,16.56,206730.0,16.55,16.58,16.53,16.56,206730.0
2015-12-15 14:00:00,16.56,16.56,16.53,16.54,193335.0,16.56,16.56,16.53,16.54,193335.0
2015-12-15 14:10:00,16.54,16.54,16.5,16.5,231480.0,16.54,16.54,16.5,16.5,231480.0
2015-12-15 14:20:00,16.5,16.63,16.5,16.6,1388160.0,16.5,16.63,16.5,16.6,1388160.0
2015-12-15 14:30:00,16.62,16.72,16.61,16.69,1344375.0,16.62,16.72,16.61,16.69,1344375.0
2015-12-15 14:40:00,16.68,16.69,16.64,16.64,363315.0,16.68,16.69,16.64,16.64,363315.0
2015-12-15 14:50:00,16.63,16.65,16.63,16.63,163215.0,16.63,16.65,16.63,16.63,163215.0
2015-12-15 15:00:00,16.63,16.63,16.61,16.62,378675.0,16.63,16.63,16.61,16.62,378675.0
2015-12-15 15:10:00,16.62,16.65,16.61,16.65,507810.0,16.62,16.65,16.61,16.65,507810.0
2015-12-15 15:20:00,16.65,16.7,16.65,16.7,270525.0,16.65,16.7,16.65,16.7,270525.0
2015-12-15 15:30:00,16.7,16.71,16.67,16.7,260925.0,16.7,16.71,16.67,16.7,260925.0
2015-12-15 15:40:00,16.69,16.73,16.69,16.73,545700.0,16.69,16.73,16.69,16.73,545700.0
2015-12-15 15:50:00,16.72,16.74,16.7,16.72,1960650.0,16.72,16.74,16.7,16.72,1960650.0
2015-12-16 09:30:00,16.83,16.94,16.79,16.93,556290.0,16.83,16.94,16.79,16.93,556290.0
2015-12-16 09:40:00,16.93,17.06,16.92,17.01,711630.0,16.93,17.06,16.92,17.01,711630.0
2015-12-16 09:50:00,17.0,17.17,17.0,17.14,441300.0,17.0,17.17,17.0,17.14,441300.0
2015-12-16 10:00:00,17.14,17.14,17.04,17.07,426180.0,17.14,17.14,17.04,17.07,426180.0
2015-12-16 10:10:00,17.07,17.07,16.98,17.02,278100.0,17.07,17.07,16.98,17.02,278100.0
2015-12-16 10:20:00,17.02,17.04,16.98,16.98,200100.0,17.02,17.04,16.98,16.98,200100.0
2015-12-16 10:30:00,16.98,17.05,16.98,17.01,279495.0,16.98,17.05,16.98,17.01,279495.0
2015-12-16 10:40:00,17.0,17.01,16.97,17.0,67875.0,17.0,17.01,16.97,17.0,67875.0
2015-12-16 10:50:00,17.01,17.01,16.97,16.99,112635.0,17.01,17.01,16.97,16.99,112635.0
2015-12-16 11:00:00,16.99,17.04,16.95,17.04,452895.0,16.99,17.04,16.95,17.04,452895.0
2015-12-16 11:10:00,17.03,17.08,17.03,17.06,163830.0,17.03,17.08,17.03,17.06,163830.0
2015-12-16 11:20:00,17.05,17.09,17.04,17.07,349545.0,17.05,17.09,17.04,17.07,349545.0
2015-12-16 11:30:00,17.07,17.08,17.05,17.06,274140.0,17.07,17.08,17.05,17.06,274140.0
2015-12-16 11:40:00,17.06,17.07,17.03,17.06,152655.0,17.06,17.07,17.03,17.06,152655.0
2015-12-16 11:50:00,17.06,17.07,17.04,17.04,117000.0,17.06,17.07,17.04,17.04,117000.0
2015-12-16 12:00:00,17.05,17.07,17.02,17.03,84810.0,17.05,17.07,17.02,17.03,84810.0
2015-12-16 12:10:00,17.03,17.04,17.0,17.0,103980.0,17.03,17.04,17.0,17.0,103980.0
2015-12-16 12:20:00,17.0,17.01,16.98,16.98,182220.0,17.0,17.01,16.98,16.98,182220.0
2015-12-16 12:30:00,16.98,17.02,16.98,17.01,90240.0,16.98,17.02,16.98,17.01,90240.0
2015-12-16 12:40:00,17.01,17.03,17.0,17.01,96225.0,17.01,17.03,17.0,17.01,96225.0
2015-12-16 12:50:00,17.01,17.01,16.96,16.96,84750.0,17.01,17.01,16.96,16.96,84750.0
2015-12-16 13:00:00,16.96,16.99,16.96,16.96,86640.0,16.96,16.99,16.96,16.96,86640.0
2015-12-16 13:10:00,16.96,16.99,16.95,16.98,94545.0,16.96,16.99,16.95,16.98,94545.0
2015-12-16 13:20:00,16.97,17.0,16.97,16.99,167115.0,16.97,17.0,16.97,16.99,167115.0
2015-12-16 13:30:00,16.98,16.98,16.95,16.96,108645.0,16.98,16.98,16.95,16.96,108645.0
2015-12-16 13:40:00,16.96,16.98,16.95,16.98,100635.0,16.96,16.98,16.95,16.98,100635.0
2015-12-16 13:50:00,16.98,17.05,16.98,17.04,235575.0,16.98,17.05,16.98,17.04,235575.0
2015-12-16 14:00:00,17.01,17.07,16.89,17.0,336225.0,17.01,17.07,16.89,17.0,336225.0
2015-12-16 14:10:00,17.01,17.04,16.97,17.0,228840.0,17.01,17.04,16.97,17.0,228840.0
2015-12-16 14:20:00,16.99,17.02,16.97,17.0,139875.0,16.99,17.02,16.97,17.0,139875.0
2015-12-16 14:30:00,16.98,17.05,16.96,17.04,177930.0,16.98,17.05,16.96,17.04,177930.0
2015-12-16 14:40:00,17.04,17.1,17.02,17.09,257160.0,17.04,17.1,17.02,17.09,257160.0
2015-12-16 14:50:00,17.09,17.21,17.07,17.21,331740.0,17.09,17.21,17.07,17.21,331740.0
2015-12-16 15:00:00,17.2,17.2,17.07,17.07,522630.0,17.2,17.2,17.07,17.07,522630.0
2015-12-16 15:10:00,17.07,17.13,17.07,17.12,182580.0,17.07,17.13,17.07,17.12,182580.0
2015-12-16 15:20:00,17.12,17.17,17.12,17.17,400320.0,17.12,17.17,17.12,17.17,400320.0
2015-12-16 15:30:00,17.17,17.23,17.16,17.23,251625.0,17.17,17.23,17.16,17.23,251625.0
2015-12-16 15:40:00,17.22,17.23,17.15,17.16,417990.0,17.22,17.23,17.15,17.16,417990.0
2015-12-16 15:50:00,17.17,17.19,17.16,17.17,746625.0,17.17,17.19,17.16,17.17,746625.0
2015-12-17 09:30:00,17.33,17.33,17.2,17.24,465045.0,17.33,17.33,17.2,17.24,465045.0
2015-12-17 09:40:00,17.24,17.26,17.15,17.17,190650.0,17.24,17.26,17.15,17.17,190650.0
2015-12-17 09:50:00,17.18,17.25,17.12,17.23,172005.0,17.18,17.25,17.12,17.23,172005.0
2015-12-17 10:00:00,17.25,17.26,17.18,17.23,208095.0,17.25,17.26,17.18,17.23,208095.0
2015-12-17 10:10:00,17.21,17.26,17.17,17.17,163290.0,17.21,17.26,17.17,17.17,163290.0
2015-12-17 10:20:00,17.18,17.21,17.16,17.2,145005.0,17.18,17.21,17.16,17.2,145005.0
2015-12-17 10:30:00,17.22,17.25,17.21,17.21,98985.0,17.22,17.25,17.21,17.21,98985.0
2015-12-17 10:40:00,17.21,17.22,17.16,17.16,176250.0,17.21,17.22,17.16,17.16,176250.0
2015-12-17 10:50:00,17.16,17.17,17.11,17.16,333300.0,17.16,17.17,17.11,17.16,333300.0
2015-12-17 11:00:00,17.16,17.17,17.13,17.13,124545.0,17.16,17.17,17.13,17.13,124545.0
2015-12-17 11:10:00,17.13,17.16,17.05,17.06,136260.0,17.13,17.16,17.05,17.06,136260.0
2015-12-17 11:20:00,17.05,17.09,17.02,17.07,162270.0,17.05,17.09,17.02,17.07,162270.0
2015-12-17 11:30:00,17.09,17.14,17.08,17.14,321225.0,17.09,17.14,17.08,17.14,321225.0
2015-12-17 11:40:00,17.12,17.14,17.1,17.14,217350.0,17.12,17.14,17.1,17.14,217350.0
2015-12-17 11:50:00,17.14,17.17,17.1,17.1,427725.0,17.14,17.17,17.1,17.1,427725.0
2015-12-17 12:00:00,17.1,17.11,17.06,17.09,93000.0,17.1,17.11,17.06,17.09,93000.0
2015-12-17 12:10:00,17.09,17.16,17.07,17.15,402165.0,17.09,17.16,17.07,17.15,402165.0
2015-12-17 12:20:00,17.16,17.16,17.09,17.09,68520.0,17.16,17.16,17.09,17.09,68520.0
2015-12-17 12:30:00,17.09,17.1,17.04,17.05,175575.0,17.09,17.1,17.04,17.05,175575.0
2015-12-17 12:40:00,17.04,17.09,17.03,17.05,102405.0,17.04,17.09,17.03,17.05,102405.0
2015-12-17 12:50:00,17.05,17.09,17.04,17.08,126030.0,17.05,17.09,17.04,17.08,126030.0
2015-12-17 13:00:00,17.09,17.11,17.05,17.11,65820.0,17.09,17.11,17.05,17.11,65820.0
2015-12-17 13:10:00,17.1,17.14,17.1,17.13,81000.0,17.1,17.14,17.1,17.13,81000.0
2015-12-17 13:20:00,17.13,17.17,17.13,17.13,59610.0,17.13,17.17,17.13,17.13,59610.0
2015-12-17 13:30:00,17.12,17.17,17.12,17.14,104400.0,17.12,17.17,17.12,17.14,104400.0
2015-12-17 13:40:00,17.13,17.15,17.13,17.14,140325.0,17.13,17.15,17.13,17.14,140325.0
2015-12-17 13:50:00,17.13,17.14,17.09,17.09,96750.0,17.13,17.14,17.09,17.09,96750.0
2015-12-17 14:00:00,17.1,17.12,17.08,17.1,278640.0,17.1,17.12,17.08,17.1,278640.0
2015-12-17 14:10:00,17.09,17.1,17.06,17.09,111135.0,17.09,17.1,17.06,17.09,111135.0
2015-12-17 14:20:00,17.08,17.09,17.05,17.06,158580.0,17.08,17.09,17.05,17.06,158580.0
2015-12-17 14:30:00,17.05,17.08,17.05,17.07,100890.0,17.05,17.08,17.05,17.07,100890.0
2015-12-17 14:40:00,17.07,17.08,17.04,17.05,109800.0,17.07,17.08,17.04,17.05,109800.0
2015-12-17 14:50:00,17.05,17.07,17.02,17.05,165780.0,17.05,17.07,17.02,17.05,165780.0
2015-12-17 15:00:00,17.05,17.07,17.03,17.06,194490.0,17.05,17.07,17.03,17.06,194490.0
2015-12-17 15:10:00,17.06,17.07,17.02,17.02,170415.0,17.06,17.07,17.02,17.02,170415.0
2015-12-17 15:20:00,17.03,17.06,17.01,17.04,326250.0,17.03,17.06,17.01,17.04,326250.0
2015-12-17 15:30:00,17.04,17.07,17.03,17.05,186000.0,17.04,17.07,17.03,17.05,186000.0
2015-12-17 15:40:00,17.05,17.07,17.01,17.02,300375.0,17.05,17.07,17.01,17.02,300375.0
2015-12-17 15:50:00,17.02,17.04,16.95,16.96,716295.0,17.02,17.04,16.95,16.96,716295.0
2015-12-18 09:30:00,16.89,16.92,16.77,16.78,2247555.0,16.89,16.92,16.77,16.78,2247555.0
2015-12-18 09:40:00,16.79,16.86,16.74,16.86,141375.0,16.79,16.86,16.74,16.86,141375.0
2015-12-18 09:50:00,16.86,16.88,16.81,16.85,120300.0,16.86,16.88,16.81,16.85,120300.0
2015-12-18 10:00:00,16.85,16.85,16.75,16.75,171300.0,16.85,16.85,16.75,16.75,171300.0
2015-12-18 10:10:00,16.76,16.79,16.72,16.74,147975.0,16.76,16.79,16.72,16.74,147975.0
2015-12-18 10:20:00,16.75,16.79,16.72,16.76,95040.0,16.75,16.79,16.72,16.76,95040.0
2015-12-18 10:30:00,16.75,16.76,16.69,16.72,195330.0,16.75,16.76,16.69,16.72,195330.0
2015-12-18 10:40:00,16.71,16.74,16.68,16.72,156030.0,16.71,16.74,16.68,16.72,156030.0
2015-12-18 10:50:00,16.73,16.83,16.73,16.83,209685.0,16.73,16.83,16.73,16.83,209685.0
2015-12-18 11:00:00,16.82,16.84,16.79,16.82,221490.0,16.82,16.84,16.79,16.82,221490.0
2015-12-18 11:10:00,16.82,16.87,16.82,16.85,262500.0,16.82,16.87,16.82,16.85,262500.0
2015-12-18 11:20:00,16.85,16.86,16.81,16.84,474570.0,16.85,16.86,16.81,16.84,474570.0
2015-12-18 11:30:00,16.82,16.86,16.81,16.85,357000.0,16.82,16.86,16.81,16.85,357000.0
2015-12-18 11:40:00,16.86,16.86,16.82,16.84,321135.0,16.86,16.86,16.82,16.84,321135.0
2015-12-18 11:50:00,16.84,16.85,16.79,16.8,173880.0,16.84,16.85,16.79,16.8,173880.0
2015-12-18 12:00:00,16.81,16.85,16.8,16.81,307590.0,16.81,16.85,16.8,16.81,307590.0
2015-12-18 12:10:00,16.81,16.86,16.79,16.79,318465.0,16.81,16.86,16.79,16.79,318465.0
2015-12-18 12:20:00,16.8,16.83,16.78,16.83,177000.0,16.8,16.83,16.78,16.83,177000.0
2015-12-18 12:30:00,16.83,16.83,16.75,16.76,167775.0,16.83,16.83,16.75,16.76,167775.0
2015-12-18 12:40:00,16.76,16.81,16.76,16.81,411705.0,16.76,16.81,16.76,16.81,411705.0
2015-12-18 12:50:00,16.8,16.82,16.77,16.79,283920.0,16.8,16.82,16.77,16.79,283920.0
2015-12-18 13:00:00,16.8,16.87,16.78,16.86,265995.0,16.8,16.87,16.78,16.86,265995.0
2015-12-18 13:10:00,16.86,16.86,16.82,16.85,161895.0,16.86,16.86,16.82,16.85,161895.0
2015-12-18 13:20:00,16.85,16.85,16.83,16.84,217545.0,16.85,16.85,16.83,16.84,217545.0
2015-12-18 13:30:00,16.84,16.85,16.82,16.82,136440.0,16.84,16.85,16.82,16.82,136440.0
2015-12-18 13:40:00,16.82,16.84,16.81,16.81,183030.0,16.82,16.84,16.81,16.81,183030.0
2015-12-18 13:50:00,16.81,16.86,16.81,16.84,299295.0,16.81,16.86,16.81,16.84,299295.0
2015-12-18 14:00:00,16.85,16.88,16.85,16.87,151695.0,16.85,16.88,16.85,16.87,151695.0
2015-12-18 14:10:00,16.87,16.88,16.83,16.84,231330.0,16.87,16.88,16.83,16.84,231330.0
2015-12-18 14:20:00,16.84,16.87,16.83,16.87,337605.0,16.84,16.87,16.83,16.87,337605.0
2015-12-18 14:30:00,16.86,16.88,16.85,16.86,164310.0,16.86,16.88,16.85,16.86,164310.0
2015-12-18 14:40:00,16.86,16.86,16.79,16.79,322680.0,16.86,16.86,16.79,16.79,322680.0
2015-12-18 14:50:00,16.79,16.8,16.74,16.75,412395.0,16.79,16.8,16.74,16.75,412395.0
2015-12-18 15:00:00,16.75,16.8,16.75,16.8,480255.0,16.75,16.8,16.75,16.8,480255.0
2015-12-18 15:10:00,16.8,16.8,16.72,16.72,393870.0,16.8,16.8,16.72,16.72,393870.0
2015-12-18 15:20:00,16.72,16.77,16.71,16.76,425325.0,16.72,16.77,16.71,16.76,425325.0
2015-12-18 15:30:00,16.77,16.78,16.74,16.77,777210.0,16.77,16.78,16.74,16.77,777210.0
2015-12-18 15:40:00,16.77,16.81,16.74,16.78,605850.0,16.77,16.81,16.74,16.78,605850.0
2015-12-18 15:50:00,16.78,16.8,16.75,16.75,1525320.0,16.78,16.8,16.75,16.75,1525320.0
2015-12-21 09:30:00,16.82,16.88,16.77,16.87,202980.0,16.82,16.88,16.77,16.87,202980.0
2015-12-21 09:40:00,16.85,16.98,16.84,16.98,174570.0,16.85,16.98,16.84,16.98,174570.0
2015-12-21 09:50:00,16.97,16.97,16.89,16.9,151500.0,16.97,16.97,16.89,16.9,151500.0
2015-12-21 10:00:00,16.9,16.94,16.89,16.9,116760.0,16.9,16.94,16.89,16.9,116760.0
2015-12-21 10:10:00,16.9,16.91,16.85,16.87,150570.0,16.9,16.91,16.85,16.87,150570.0
2015-12-21 10:20:00,16.88,16.92,16.86,16.92,156210.0,16.88,16.92,16.86,16.92,156210.0
2015-12-21 10:30:00,16.91,16.95,16.91,16.93,338865.0,16.91,16.95,16.91,16.93,338865.0
2015-12-21 10:40:00,16.94,16.94,16.83,16.83,374655.0,16.94,16.94,16.83,16.83,374655.0
2015-12-21 10:50:00,16.84,16.86,16.8,16.85,93465.0,16.84,16.86,16.8,16.85,93465.0
2015-12-21 11:00:00,16.84,16.86,16.82,16.82,96930.0,16.84,16.86,16.82,16.82,96930.0
2015-12-21 11:10:00,16.83,16.84,16.79,16.8,140595.0,16.83,16.84,16.79,16.8,140595.0
2015-12-21 11:20:00,16.79,16.81,16.76,16.8,111540.0,16.79,16.81,16.76,16.8,111540.0
2015-12-21 11:30:00,16.8,16.8,16.74,16.77,101700.0,16.8,16.8,16.74,16.77,101700.0
2015-12-21 11:40:00,16.75,16.77,16.73,16.74,117240.0,16.75,16.77,16.73,16.74,117240.0
2015-12-21 11:50:00,16.75,16.8,16.74,16.79,108675.0,16.75,16.8,16.74,16.79,108675.0
2015-12-21 12:00:00,16.79,16.81,16.77,16.79,173220.0,16.79,16.81,16.77,16.79,173220.0
2015-12-21 12:10:00,16.79,16.79,16.73,16.75,95925.0,16.79,16.79,16.73,16.75,95925.0
2015-12-21 12:20:00,16.74,16.79,16.73,16.78,263520.0,16.74,16.79,16.73,16.78,263520.0
2015-12-21 12:30:00,16.79,16.81,16.77,16.78,92310.0,16.79,16.81,16.77,16.78,92310.0
2015-12-21 12:40:00,16.78,16.81,16.78,16.8,109305.0,16.78,16.81,16.78,16.8,109305.0
2015-12-21 12:50:00,16.81,16.84,16.81,16.81,133215.0,16.81,16.84,16.81,16.81,133215.0
2015-12-21 13:00:00,16.82,16.83,16.81,16.82,180615.0,16.82,16.83,16.81,16.82,180615.0
2015-12-21 13:10:00,16.82,16.84,16.81,16.82,128430.0,16.82,16.84,16.81,16.82,128430.0
2015-12-21 13:20:00,16.82,16.84,16.81,16.83,216750.0,16.82,16.84,16.81,16.83,216750.0
2015-12-21 13:30:00,16.82,16.89,16.82,16.89,66225.0,16.82,16.89,16.82,16.89,66225.0
2015-12-21 13:40:00,16.88,16.91,16.86,16.88,103410.0,16.88,16.91,16.86,16.88,103410.0
2015-12-21 13:50:00,16.87,16.88,16.86,16.87,178995.0,16.87,16.88,16.86,16.87,178995.0
2015-12-21 14:00:00,16.85,16.88,16.83,16.83,116925.0,16.85,16.88,16.83,16.83,116925.0
2015-12-21 14:10:00,16.83,16.84,16.81,16.83,123945.0,16.83,16.84,16.81,16.83,123945.0
2015-12-21 14:20:00,16.83,16.85,16.8,16.82,179115.0,16.83,16.85,16.8,16.82,179115.0
2015-12-21 14:30:00,16.82,16.83,16.81,16.83,149220.0,16.82,16.83,16.81,16.83,149220.0
2015-12-21 14:40:00,16.84,16.84,16.81,16.82,311625.0,16.84,16.84,16.81,16.82,311625.0
2015-12-21 14:50:00,16.81,16.82,16.79,16.8,114345.0,16.81,16.82,16.79,16.8,114345.0
2015-12-21 15:00:00,16.8,16.84,16.79,16.83,203070.0,16.8,16.84,16.79,16.83,203070.0
2015-12-21 15:10:00,16.82,16.83,16.8,16.82,235425.0,16.82,16.83,16.8,16.82,235425.0
2015-12-21 15:20:00,16.82,16.84,16.81,16.84,198495.0,16.82,16.84,16.81,16.84,198495.0
2015-12-21 15:30:00,16.84,16.88,16.83,16.86,242760.0,16.84,16.88,16.83,16.86,242760.0
2015-12-21 15:40:00,16.86,16.89,16.85,16.89,198000.0,16.86,16.89,16.85,16.89,198000.0
2015-12-21 15:50:00,16.88,16.92,16.87,16.91,696045.0,16.88,16.92,16.87,16.91,696045.0
2015-12-22 09:30:00,16.99,17.04,16.97,17.03,316815.0,16.99,17.04,16.97,17.03,316815.0
2015-12-22 09:40:00,17.02,17.02,16.92,16.93,100575.0,17.02,17.02,16.92,16.93,100575.0
2015-12-22 09:50:00,16.93,16.97,16.91,16.96,103485.0,16.93,16.97,16.91,16.96,103485.0
2015-12-22 10:00:00,16.97,16.99,16.95,16.99,105465.0,16.97,16.99,16.95,16.99,105465.0
2015-12-22 10:10:00,16.98,17.0,16.9,16.92,120180.0,16.98,17.0,16.9,16.92,120180.0
2015-12-22 10:20:00,16.94,16.97,16.93,16.96,120585.0,16.94,16.97,16.93,16.96,120585.0
2015-12-22 10:30:00,16.93,16.93,16.9,16.92,35250.0,16.93,16.93,16.9,16.92,35250.0
2015-12-22 10:40:00,16.93,16.94,16.91,16.94,77685.0,16.93,16.94,16.91,16.94,77685.0
2015-12-22 10:50:00,16.94,16.94,16.89,16.91,117045.0,16.94,16.94,16.89,16.91,117045.0
2015-12-22 11:00:00,16.91,16.93,16.9,16.92,123030.0,16.91,16.93,16.9,16.92,123030.0
2015-12-22 11:10:00,16.92,16.93,16.88,16.88,64800.0,16.92,16.93,16.88,16.88,64800.0
2015-12-22 11:20:00,16.89,16.89,16.82,16.84,95745.0,16.89,16.89,16.82,16.84,95745.0
2015-12-22 11:30:00,16.85,16.91,16.84,16.9,96675.0,16.85,16.91,16.84,16.9,96675.0
2015-12-22 11:40:00,16.89,16.89,16.88,16.89,70425.0,16.89,16.89,16.88,16.89,70425.0
2015-12-22 11:50:00,16.9,16.93,16.89,16.91,136275.0,16.9,16.93,16.89,16.91,136275.0
2015-12-22 12:00:00,16.91,16.92,16.86,16.88,71025.0,16.91,16.92,16.86,16.88,71025.0
2015-12-22 12:10:00,16.89,16.89,16.85,16.88,148500.0,16.89,16.89,16.85,16.88,148500.0
2015-12-22 12:20:00,16.88,16.92,16.88,16.92,78255.0,16.88,16.92,16.88,16.92,78255.0
2015-12-22 12:30:00,16.91,16.93,16.9,16.9,326040.0,16.91,16.93,16.9,16.9,326040.0
2015-12-22 12:40:00,16.9,16.91,16.9,16.91,46500.0,16.9,16.91,16.9,16.91,46500.0
2015-12-22 12:50:00,16.91,16.95,16.91,16.94,93270.0,16.91,16.95,16.91,16.94,93270.0
2015-12-22 13:00:00,16.95,16.95,16.94,16.95,79485.0,16.95,16.95,16.94,16.95,79485.0
2015-12-22 13:10:00,16.94,16.94,16.92,16.93,95490.0,16.94,16.94,16.92,16.93,95490.0
2015-12-22 13:20:00,16.93,16.94,16.91,16.93,51375.0,16.93,16.94,16.91,16.93,51375.0
2015-12-22 13:30:00,16.94,16.95,16.93,16.94,70470.0,16.94,16.95,16.93,16.94,70470.0
2015-12-22 13:40:00,16.94,16.95,16.92,16.95,54525.0,16.94,16.95,16.92,16.95,54525.0
2015-12-22 13:50:00,16.94,16.97,16.94,16.97,76005.0,16.94,16.97,16.94,16.97,76005.0
2015-12-22 14:00:00,16.97,16.98,16.95,16.95,76530.0,16.97,16.98,16.95,16.95,76530.0
2015-12-22 14:10:00,16.94,16.96,16.94,16.95,108450.0,16.94,16.96,16.94,16.95,108450.0
2015-12-22 14:20:00,16.96,16.97,16.94,16.95,132615.0,16.96,16.97,16.94,16.95,132615.0
2015-12-22 14:30:00,16.96,16.96,16.92,16.92,142920.0,16.96,16.96,16.92,16.92,142920.0
2015-12-22 14:40:00,16.92,16.94,16.92,16.93,73500.0,16.92,16.94,16.92,16.93,73500.0
2015-12-22 14:50:00,16.93,16.96,16.93,16.95,91500.0,16.93,16.96,16.93,16.95,91500.0
2015-12-22 15:00:00,16.95,16.97,16.94,16.96,136140.0,16.95,16.97,16.94,16.96,136140.0
2015-12-22 15:10:00,16.96,16.98,16.94,16.96,196830.0,16.96,16.98,16.94,16.96,196830.0
2015-12-22 15:20:00,16.96,16.98,16.96,16.97,175335.0,16.96,16.98,16.96,16.97,175335.0
2015-12-22 15:30:00,16.97,16.97,16.93,16.93,241710.0,16.97,16.97,16.93,16.93,241710.0
2015-12-22 15:40:00,16.93,16.93,16.87,16.88,220050.0,16.93,16.93,16.87,16.88,220050.0
2015-12-22 15:50:00,16.88,16.92,16.88,16.92,543690.0,16.88,16.92,16.88,16.92,543690.0
2015-12-23 09:30:00,16.92,16.97,16.83,16.87,192195.0,16.92,16.97,16.83,16.87,192195.0
2015-12-23 09:40:00,16.87,16.89,16.84,16.89,60120.0,16.87,16.89,16.84,16.89,60120.0
2015-12-23 09:50:00,16.9,16.95,16.88,16.94,69270.0,16.9,16.95,16.88,16.94,69270.0
2015-12-23 10:00:00,16.94,16.96,16.89,16.91,91095.0,16.94,16.96,16.89,16.91,91095.0
2015-12-23 10:10:00,16.92,16.95,16.9,16.91,70530.0,16.92,16.95,16.9,16.91,70530.0
2015-12-23 10:20:00,16.91,16.94,16.9,16.92,64065.0,16.91,16.94,16.9,16.92,64065.0
2015-12-23 10:30:00,16.93,16.95,16.88,16.88,119610.0,16.93,16.95,16.88,16.88,119610.0
2015-12-23 10:40:00,16.91,16.96,16.9,16.91,91500.0,16.91,16.96,16.9,16.91,91500.0
2015-12-23 10:50:00,16.92,16.96,16.92,16.95,68370.0,16.92,16.96,16.92,16.95,68370.0
2015-12-23 11:00:00,16.95,16.96,16.91,16.92,72900.0,16.95,16.96,16.91,16.92,72900.0
2015-12-23 11:10:00,16.92,16.94,16.91,16.93,64500.0,16.92,16.94,16.91,16.93,64500.0
2015-12-23 11:20:00,16.93,16.93,16.88,16.88,142440.0,16.93,16.93,16.88,16.88,142440.0
2015-12-23 11:30:00,16.88,16.89,16.83,16.83,205455.0,16.88,16.89,16.83,16.83,205455.0
2015-12-23 11:40:00,16.83,16.84,16.82,16.83,187200.0,16.83,16.84,16.82,16.83,187200.0
2015-12-23 11:50:00,16.82,16.84,16.8,16.82,74940.0,16.82,16.84,16.8,16.82,74940.0
2015-12-23 12:00:00,16.83,16.88,16.82,16.87,105810.0,16.83,16.88,16.82,16.87,105810.0
2015-12-23 12:10:00,16.87,16.9,16.87,16.89,78030.0,16.87,16.9,16.87,16.89,78030.0
2015-12-23 12:20:00,16.89,16.93,16.89,16.93,120000.0,16.89,16.93,16.89,16.93,120000.0
2015-12-23 12:30:00,16.93,16.94,16.92,16.92,87135.0,16.93,16.94,16.92,16.92,87135.0
2015-12-23 12:40:00,16.91,16.93,16.89,16.9,121260.0,16.91,16.93,16.89,16.9,121260.0
2015-12-23 12:50:00,16.92,16.94,16.92,16.93,55500.0,16.92,16.94,16.92,16.93,55500.0
2015-12-23 13:00:00,16.93,16.93,16.89,16.91,50895.0,16.93,16.93,16.89,16.91,50895.0
2015-12-23 13:10:00,16.9,16.9,16.88,16.89,70785.0,16.9,16.9,16.88,16.89,70785.0
2015-12-23 13:20:00,16.89,16.9,16.89,16.89,106650.0,16.89,16.9,16.89,16.89,106650.0
2015-12-23 13:30:00,16.89,16.9,16.88,16.89,189000.0,16.89,16.9,16.88,16.89,189000.0
2015-12-23 13:40:00,16.89,16.93,16.88,16.92,285210.0,16.89,16.93,16.88,16.92,285210.0
2015-12-23 13:50:00,16.93,16.94,16.9,16.93,100500.0,16.93,16.94,16.9,16.93,100500.0
2015-12-23 14:00:00,16.93,16.93,16.9,16.91,72450.0,16.93,16.93,16.9,16.91,72450.0
2015-12-23 14:10:00,16.92,16.94,16.9,16.93,102465.0,16.92,16.94,16.9,16.93,102465.0
2015-12-23 14:20:00,16.94,16.94,16.92,16.94,149055.0,16.94,16.94,16.92,16.94,149055.0
2015-12-23 14:30:00,16.94,16.95,16.92,16.92,153555.0,16.94,16.95,16.92,16.92,153555.0
2015-12-23 14:40:00,16.93,16.94,16.92,16.93,71925.0,16.93,16.94,16.92,16.93,71925.0
2015-12-23 14:50:00,16.93,16.96,16.92,16.96,56160.0,16.93,16.96,16.92,16.96,56160.0
2015-12-23 15:00:00,16.96,16.96,16.91,16.92,76890.0,16.96,16.96,16.91,16.92,76890.0
2015-12-23 15:10:00,16.92,16.94,16.92,16.94,96225.0,16.92,16.94,16.92,16.94,96225.0
2015-12-23 15:20:00,16.94,16.96,16.94,16.95,106380.0,16.94,16.96,16.94,16.95,106380.0
2015-12-23 15:30:00,16.95,16.95,16.92,16.93,121815.0,16.95,16.95,16.92,16.93,121815.0
2015-12-23 15:40:00,16.93,16.95,16.92,16.93,142665.0,16.93,16.95,16.92,16.93,142665.0
2015-12-23 15:50:00,16.92,16.96,16.92,16.94,539910.0,16.92,16.96,16.92,16.94,539910.0
2015-12-24 09:30:00,16.94,16.98,16.87,16.9,121380.0,16.94,16.98,16.87,16.9,121380.0
2015-12-24 09:40:00,16.9,16.94,16.89,16.94,130365.0,16.9,16.94,16.89,16.94,130365.0
2015-12-24 09:50:00,16.94,16.96,16.9,16.91,94500.0,16.94,16.96,16.9,16.91,94500.0
2015-12-24 10:00:00,16.9,16.95,16.9,16.92,81150.0,16.9,16.95,16.9,16.92,81150.0
2015-12-24 10:10:00,16.93,16.97,16.92,16.96,155010.0,16.93,16.97,16.92,16.96,155010.0
2015-12-24 10:20:00,16.96,16.96,16.93,16.93,101640.0,16.96,16.96,16.93,16.93,101640.0
2015-12-24 10:30:00,16.94,16.94,16.89,16.92,89250.0,16.94,16.94,16.89,16.92,89250.0
2015-12-24 10:40:00,16.92,16.92,16.89,16.92,92490.0,16.92,16.92,16.89,16.92,92490.0
2015-12-24 10:50:00,16.92,16.93,16.91,16.92,63495.0,16.92,16.93,16.91,16.92,63495.0
2015-12-24 11:00:00,16.91,16.92,16.88,16.89,38430.0,16.91,16.92,16.88,16.89,38430.0
2015-12-24 11:10:00,16.88,16.91,16.87,16.91,145845.0,16.88,16.91,16.87,16.91,145845.0
2015-12-24 11:20:00,16.91,16.92,16.89,16.9,67575.0,16.91,16.92,16.89,16.9,67575.0
2015-12-24 11:30:00,16.9,16.9,16.89,16.9,45105.0,16.9,16.9,16.89,16.9,45105.0
2015-12-24 11:40:00,16.9,16.95,16.89,16.95,54000.0,16.9,16.95,16.89,16.95,54000.0
2015-12-24 11:50:00,16.95,16.95,16.89,16.91,239775.0,16.95,16.95,16.89,16.91,239775.0
2015-12-24 12:00:00,16.9,16.9,16.86,16.87,113400.0,16.9,16.9,16.86,16.87,113400.0
2015-12-24 12:10:00,16.88,16.89,16.87,16.89,77280.0,16.88,16.89,16.87,16.89,77280.0
2015-12-24 12:20:00,16.89,16.95,16.89,16.95,69000.0,16.89,16.95,16.89,16.95,69000.0
2015-12-24 12:30:00,16.96,16.98,16.95,16.97,64500.0,16.96,16.98,16.95,16.97,64500.0
2015-12-24 12:40:00,16.96,16.96,16.93,16.93,86940.0,16.96,16.96,16.93,16.93,86940.0
2015-12-24 12:50:00,16.93,16.94,16.89,16.89,199125.0,16.93,16.94,16.89,16.89,199125.0
2015-12-28 09:30:00,16.84,16.9,16.83,16.84,130560.0,16.84,16.9,16.83,16.84,130560.0
2015-12-28 09:40:00,16.84,16.95,16.84,16.92,46140.0,16.84,16.95,16.84,16.92,46140.0
2015-12-28 09:50:00,16.92,16.92,16.83,16.83,83550.0,16.92,16.92,16.83,16.83,83550.0
2015-12-28 10:00:00,16.84,16.85,16.81,16.85,74805.0,16.84,16.85,16.81,16.85,74805.0
2015-12-28 10:10:00,16.85,16.86,16.84,16.84,79815.0,16.85,16.86,16.84,16.84,79815.0
2015-12-28 10:20:00,16.84,16.86,16.83,16.84,213300.0,16.84,16.86,16.83,16.84,213300.0
2015-12-28 10:30:00,16.85,16.85,16.81,16.83,178095.0,16.85,16.85,16.81,16.83,178095.0
2015-12-28 10:40:00,16.83,16.83,16.8,16.8,51360.0,16.83,16.83,16.8,16.8,51360.0
2015-12-28 10:50:00,16.81,16.85,16.81,16.85,256410.0,16.81,16.85,16.81,16.85,256410.0
2015-12-28 11:00:00,16.85,16.88,16.84,16.87,137490.0,16.85,16.88,16.84,16.87,137490.0
2015-12-28 11:10:00,16.88,16.93,16.88,16.91,190890.0,16.88,16.93,16.88,16.91,190890.0
2015-12-28 11:20:00,16.91,16.93,16.91,16.92,75000.0,16.91,16.93,16.91,16.92,75000.0
2015-12-28 11:30:00,16.92,16.96,16.92,16.95,156825.0,16.92,16.96,16.92,16.95,156825.0
2015-12-28 11:40:00,16.94,16.97,16.93,16.97,63000.0,16.94,16.97,16.93,16.97,63000.0
2015-12-28 11:50:00,16.97,17.0,16.97,16.97,106035.0,16.97,17.0,16.97,16.97,106035.0
2015-12-28 12:00:00,16.98,17.0,16.97,16.99,75225.0,16.98,17.0,16.97,16.99,75225.0
2015-12-28 12:10:00,16.99,16.99,16.97,16.98,81375.0,16.99,16.99,16.97,16.98,81375.0
2015-12-28 12:20:00,16.97,16.99,16.96,16.98,75000.0,16.97,16.99,16.96,16.98,75000.0
2015-12-28 12:30:00,16.99,17.0,16.97,16.99,126570.0,16.99,17.0,16.97,16.99,126570.0
2015-12-28 12:40:00,16.97,16.99,16.95,16.98,143505.0,16.97,16.99,16.95,16.98,143505.0
2015-12-28 12:50:00,16.98,17.0,16.95,16.97,198105.0,16.98,17.0,16.95,16.97,198105.0
2015-12-28 13:00:00,16.96,16.98,16.95,16.98,47640.0,16.96,16.98,16.95,16.98,47640.0
2015-12-28 13:10:00,16.99,17.02,16.97,17.0,102615.0,16.99,17.02,16.97,17.0,102615.0
2015-12-28 13:20:00,17.01,17.03,16.99,17.02,278235.0,17.01,17.03,16.99,17.02,278235.0
2015-12-28 13:30:00,17.03,17.04,17.0,17.02,103035.0,17.03,17.04,17.0,17.02,103035.0
2015-12-28 13:40:00,17.02,17.03,16.99,17.0,126570.0,17.02,17.03,16.99,17.0,126570.0
2015-12-28 13:50:00,17.0,17.02,16.98,17.01,185760.0,17.0,17.02,16.98,17.01,185760.0
2015-12-28 14:00:00,17.01,17.03,17.0,17.01,181965.0,17.01,17.03,17.0,17.01,181965.0
2015-12-28 14:10:00,17.01,17.02,17.0,17.0,95610.0,17.01,17.02,17.0,17.0,95610.0
2015-12-28 14:20:00,17.0,17.0,16.99,16.99,56940.0,17.0,17.0,16.99,16.99,56940.0
2015-12-28 14:30:00,16.99,17.01,16.98,17.0,155745.0,16.99,17.01,16.98,17.0,155745.0
2015-12-28 14:40:00,16.99,17.0,16.97,16.99,138600.0,16.99,17.0,16.97,16.99,138600.0
2015-12-28 14:50:00,16.98,17.01,16.98,17.0,54750.0,16.98,17.01,16.98,17.0,54750.0
2015-12-28 15:00:00,17.01,17.01,16.98,17.0,158835.0,17.01,17.01,16.98,17.0,158835.0
2015-12-28 15:10:00,17.0,17.02,16.98,16.99,171975.0,17.0,17.02,16.98,16.99,171975.0
2015-12-28 15:20:00,16.99,17.04,16.99,17.02,115560.0,16.99,17.04,16.99,17.02,115560.0
2015-12-28 15:30:00,17.03,17.05,17.01,17.05,156660.0,17.03,17.05,17.01,17.05,156660.0
2015-12-28 15:40:00,17.05,17.06,17.03,17.03,162045.0,17.05,17.06,17.03,17.03,162045.0
2015-12-28 15:50:00,17.04,17.07,17.04,17.06,664485.0,17.04,17.07,17.04,17.06,664485.0
2015-12-29 09:30:00,17.15,17.19,17.1,17.16,212460.0,17.15,17.19,17.1,17.16,212460.0
2015-12-29 09:40:00,17.18,17.21,17.13,17.19,105750.0,17.18,17.21,17.13,17.19,105750.0
2015-12-29 09:50:00,17.21,17.25,17.2,17.25,62685.0,17.21,17.25,17.2,17.25,62685.0
2015-12-29 10:00:00,17.25,17.26,17.22,17.25,84450.0,17.25,17.26,17.22,17.25,84450.0
2015-12-29 10:10:00,17.24,17.25,17.22,17.25,107640.0,17.24,17.25,17.22,17.25,107640.0
2015-12-29 10:20:00,17.24,17.28,17.24,17.26,108450.0,17.24,17.28,17.24,17.26,108450.0
2015-12-29 10:30:00,17.28,17.3,17.27,17.29,102000.0,17.28,17.3,17.27,17.29,102000.0
2015-12-29 10:40:00,17.3,17.32,17.28,17.28,47805.0,17.3,17.32,17.28,17.28,47805.0
2015-12-29 10:50:00,17.3,17.32,17.3,17.32,39270.0,17.3,17.32,17.3,17.32,39270.0
2015-12-29 11:00:00,17.32,17.36,17.32,17.35,179880.0,17.32,17.36,17.32,17.35,179880.0
2015-12-29 11:10:00,17.36,17.36,17.29,17.32,211275.0,17.36,17.36,17.29,17.32,211275.0
2015-12-29 11:20:00,17.32,17.32,17.29,17.3,47055.0,17.32,17.32,17.29,17.3,47055.0
2015-12-29 11:30:00,17.31,17.33,17.29,17.3,94110.0,17.31,17.33,17.29,17.3,94110.0
2015-12-29 11:40:00,17.29,17.3,17.23,17.23,60855.0,17.29,17.3,17.23,17.23,60855.0
2015-12-29 11:50:00,17.22,17.25,17.22,17.24,126045.0,17.22,17.25,17.22,17.24,126045.0
2015-12-29 12:00:00,17.25,17.27,17.24,17.24,70410.0,17.25,17.27,17.24,17.24,70410.0
2015-12-29 12:10:00,17.25,17.26,17.24,17.26,33000.0,17.25,17.26,17.24,17.26,33000.0
2015-12-29 12:20:00,17.27,17.3,17.25,17.28,178695.0,17.27,17.3,17.25,17.28,178695.0
2015-12-29 12:30:00,17.28,17.28,17.24,17.25,83550.0,17.28,17.28,17.24,17.25,83550.0
2015-12-29 12:40:00,17.25,17.25,17.24,17.25,90000.0,17.25,17.25,17.24,17.25,90000.0
2015-12-29 12:50:00,17.24,17.25,17.24,17.24,47805.0,17.24,17.25,17.24,17.24,47805.0
2015-12-29 13:00:00,17.24,17.26,17.24,17.25,37500.0,17.24,17.26,17.24,17.25,37500.0
2015-12-29 13:10:00,17.26,17.31,17.25,17.31,182715.0,17.26,17.31,17.25,17.31,182715.0
2015-12-29 13:20:00,17.29,17.29,17.25,17.25,163935.0,17.29,17.29,17.25,17.25,163935.0
2015-12-29 13:30:00,17.26,17.26,17.24,17.24,33000.0,17.26,17.26,17.24,17.24,33000.0
2015-12-29 13:40:00,17.24,17.26,17.23,17.24,75000.0,17.24,17.26,17.23,17.24,75000.0
2015-12-29 13:50:00,17.24,17.26,17.23,17.25,45450.0,17.24,17.26,17.23,17.25,45450.0
2015-12-29 14:00:00,17.25,17.28,17.25,17.28,46905.0,17.25,17.28,17.25,17.28,46905.0
2015-12-29 14:10:00,17.27,17.27,17.24,17.25,135675.0,17.27,17.27,17.24,17.25,135675.0
2015-12-29 14:20:00,17.25,17.29,17.25,17.29,88785.0,17.25,17.29,17.25,17.29,88785.0
2015-12-29 14:30:00,17.28,17.31,17.27,17.31,209145.0,17.28,17.31,17.27,17.31,209145.0
2015-12-29 14:40:00,17.31,17.32,17.28,17.28,54030.0,17.31,17.32,17.28,17.28,54030.0
2015-12-29 14:50:00,17.28,17.31,17.28,17.29,136665.0,17.28,17.31,17.28,17.29,136665.0
2015-12-29 15:00:00,17.29,17.31,17.28,17.3,123075.0,17.29,17.31,17.28,17.3,123075.0
2015-12-29 15:10:00,17.3,17.31,17.28,17.3,161745.0,17.3,17.31,17.28,17.3,161745.0
2015-12-29 15:20:00,17.3,17.3,17.29,17.29,78600.0,17.3,17.3,17.29,17.29,78600.0
2015-12-29 15:30:00,17.29,17.3,17.26,17.27,154860.0,17.29,17.3,17.26,17.27,154860.0
2015-12-29 15:40:00,17.27,17.27,17.24,17.25,156015.0,17.27,17.27,17.24,17.25,156015.0
2015-12-29 15:50:00,17.24,17.26,17.23,17.23,465195.0,17.24,17.26,17.23,17.23,465195.0
2015-12-30 09:30:00,17.23,17.24,17.15,17.18,147735.0,17.23,17.24,17.15,17.18,147735.0
2015-12-30 09:40:00,17.18,17.21,17.15,17.19,145560.0,17.18,17.21,17.15,17.19,145560.0
2015-12-30 09:50:00,17.2,17.2,17.17,17.18,58875.0,17.2,17.2,17.17,17.18,58875.0
2015-12-30 10:00:00,17.19,17.19,17.16,17.17,37500.0,17.19,17.19,17.16,17.17,37500.0
2015-12-30 10:10:00,17.18,17.2,17.18,17.2,55500.0,17.18,17.2,17.18,17.2,55500.0
2015-12-30 10:20:00,17.19,17.21,17.17,17.21,42000.0,17.19,17.21,17.17,17.21,42000.0
2015-12-30 10:30:00,17.21,17.25,17.21,17.25,139530.0,17.21,17.25,17.21,17.25,139530.0
2015-12-30 10:40:00,17.25,17.28,17.25,17.28,45660.0,17.25,17.28,17.25,17.28,45660.0
2015-12-30 10:50:00,17.29,17.31,17.29,17.3,49875.0,17.29,17.31,17.29,17.3,49875.0
2015-12-30 11:00:00,17.3,17.31,17.29,17.29,73755.0,17.3,17.31,17.29,17.29,73755.0
2015-12-30 11:10:00,17.29,17.29,17.25,17.25,37500.0,17.29,17.29,17.25,17.25,37500.0
2015-12-30 11:20:00,17.26,17.28,17.25,17.27,108450.0,17.26,17.28,17.25,17.27,108450.0
2015-12-30 11:30:00,17.28,17.28,17.25,17.25,60525.0,17.28,17.28,17.25,17.25,60525.0
2015-12-30 11:40:00,17.26,17.26,17.23,17.25,167820.0,17.26,17.26,17.23,17.25,167820.0
2015-12-30 11:50:00,17.24,17.25,17.23,17.23,83190.0,17.24,17.25,17.23,17.23,83190.0
2015-12-30 12:00:00,17.23,17.25,17.23,17.25,47160.0,17.23,17.25,17.23,17.25,47160.0
2015-12-30 12:10:00,17.25,17.26,17.24,17.25,34050.0,17.25,17.26,17.24,17.25,34050.0
2015-12-30 12:20:00,17.24,17.24,17.23,17.23,22500.0,17.24,17.24,17.23,17.23,22500.0
2015-12-30 12:30:00,17.23,17.23,17.19,17.2,103695.0,17.23,17.23,17.19,17.2,103695.0
2015-12-30 12:40:00,17.19,17.21,17.19,17.2,116775.0,17.19,17.21,17.19,17.2,116775.0
2015-12-30 12:50:00,17.19,17.19,17.17,17.18,40770.0,17.19,17.19,17.17,17.18,40770.0
2015-12-30 13:00:00,17.18,17.18,17.18,17.18,46500.0,17.18,17.18,17.18,17.18,46500.0
2015-12-30 13:10:00,17.18,17.21,17.17,17.21,181590.0,17.18,17.21,17.17,17.21,181590.0
2015-12-30 13:20:00,17.2,17.2,17.18,17.2,22695.0,17.2,17.2,17.18,17.2,22695.0
2015-12-30 13:30:00,17.2,17.22,17.19,17.2,191100.0,17.2,17.22,17.19,17.2,191100.0
2015-12-30 13:40:00,17.2,17.23,17.2,17.22,32085.0,17.2,17.23,17.2,17.22,32085.0
2015-12-30 13:50:00,17.23,17.24,17.23,17.24,68190.0,17.23,17.24,17.23,17.24,68190.0
2015-12-30 14:00:00,17.24,17.26,17.23,17.23,194505.0,17.24,17.26,17.23,17.23,194505.0
2015-12-30 14:10:00,17.23,17.27,17.23,17.26,98760.0,17.23,17.27,17.23,17.26,98760.0
2015-12-30 14:20:00,17.27,17.27,17.25,17.26,118245.0,17.27,17.27,17.25,17.26,118245.0
2015-12-30 14:30:00,17.25,17.25,17.23,17.24,49500.0,17.25,17.25,17.23,17.24,49500.0
2015-12-30 14:40:00,17.24,17.25,17.23,17.25,35550.0,17.24,17.25,17.23,17.25,35550.0
2015-12-30 14:50:00,17.25,17.25,17.23,17.24,85245.0,17.25,17.25,17.23,17.24,85245.0
2015-12-30 15:00:00,17.25,17.26,17.24,17.26,69330.0,17.25,17.26,17.24,17.26,69330.0
2015-12-30 15:10:00,17.26,17.28,17.25,17.27,113100.0,17.26,17.28,17.25,17.27,113100.0
2015-12-30 15:20:00,17.28,17.28,17.26,17.27,243345.0,17.28,17.28,17.26,17.27,243345.0
2015-12-30 15:30:00,17.27,17.27,17.18,17.23,254565.0,17.27,17.27,17.18,17.23,254565.0
2015-12-30 15:40:00,17.22,17.25,17.21,17.22,134355.0,17.22,17.25,17.21,17.22,134355.0
2015-12-30 15:50:00,17.22,17.23,17.17,17.18,426675.0,17.22,17.23,17.17,17.18,426675.0
2015-12-31 09:30:00,17.06,17.16,16.98,17.08,166755.0,17.06,17.16,16.98,17.08,166755.0
2015-12-31 09:40:00,17.04,17.11,17.03,17.07,66795.0,17.04,17.11,17.03,17.07,66795.0
2015-12-31 09:50:00,17.07,17.13,17.07,17.13,44910.0,17.07,17.13,17.07,17.13,44910.0
2015-12-31 10:00:00,17.13,17.13,17.08,17.08,51900.0,17.13,17.13,17.08,17.08,51900.0
2015-12-31 10:10:00,17.09,17.11,17.08,17.1,45000.0,17.09,17.11,17.08,17.1,45000.0
2015-12-31 10:20:00,17.09,17.1,17.04,17.06,76080.0,17.09,17.1,17.04,17.06,76080.0
2015-12-31 10:30:00,17.06,17.06,17.02,17.05,61905.0,17.06,17.06,17.02,17.05,61905.0
2015-12-31 10:40:00,17.05,17.08,17.05,17.08,36900.0,17.05,17.08,17.05,17.08,36900.0
2015-12-31 10:50:00,17.09,17.09,17.07,17.08,69000.0,17.09,17.09,17.07,17.08,69000.0
2015-12-31 11:00:00,17.08,17.1,17.07,17.1,38250.0,17.08,17.1,17.07,17.1,38250.0
2015-12-31 11:10:00,17.1,17.11,17.08,17.1,79500.0,17.1,17.11,17.08,17.1,79500.0
2015-12-31 11:20:00,17.1,17.11,17.07,17.07,183360.0,17.1,17.11,17.07,17.07,183360.0
2015-12-31 11:30:00,17.07,17.08,17.06,17.06,60000.0,17.07,17.08,17.06,17.06,60000.0
2015-12-31 11:40:00,17.06,17.07,17.05,17.05,63045.0,17.06,17.07,17.05,17.05,63045.0
2015-12-31 11:50:00,17.06,17.08,17.05,17.08,119820.0,17.06,17.08,17.05,17.08,119820.0
2015-12-31 12:00:00,17.08,17.09,17.05,17.08,49845.0,17.08,17.09,17.05,17.08,49845.0
2015-12-31 12:10:00,17.08,17.08,17.06,17.06,59700.0,17.08,17.08,17.06,17.06,59700.0
2015-12-31 12:20:00,17.06,17.1,17.06,17.09,64500.0,17.06,17.1,17.06,17.09,64500.0
2015-12-31 12:30:00,17.09,17.1,17.08,17.08,44460.0,17.09,17.1,17.08,17.08,44460.0
2015-12-31 12:40:00,17.09,17.12,17.08,17.1,28500.0,17.09,17.12,17.08,17.1,28500.0
2015-12-31 12:50:00,17.1,17.13,17.1,17.11,100500.0,17.1,17.13,17.1,17.11,100500.0
2015-12-31 13:00:00,17.1,17.11,17.06,17.06,145290.0,17.1,17.11,17.06,17.06,145290.0
2015-12-31 13:10:00,17.05,17.06,17.04,17.05,61125.0,17.05,17.06,17.04,17.05,61125.0
2015-12-31 13:20:00,17.06,17.07,17.05,17.06,58905.0,17.06,17.07,17.05,17.06,58905.0
2015-12-31 13:30:00,17.06,17.07,17.05,17.05,29100.0,17.06,17.07,17.05,17.05,29100.0
2015-12-31 13:40:00,17.06,17.07,17.05,17.07,70500.0,17.06,17.07,17.05,17.07,70500.0
2015-12-31 13:50:00,17.07,17.08,17.07,17.08,34500.0,17.07,17.08,17.07,17.08,34500.0
2015-12-31 14:00:00,17.09,17.09,17.06,17.06,188805.0,17.09,17.09,17.06,17.06,188805.0
2015-12-31 14:10:00,17.07,17.07,17.05,17.06,30480.0,17.07,17.07,17.05,17.06,30480.0
2015-12-31 14:20:00,17.06,17.06,16.99,17.0,131790.0,17.06,17.06,16.99,17.0,131790.0
2015-12-31 14:30:00,17.0,17.0,16.98,16.99,74520.0,17.0,17.0,16.98,16.99,74520.0
2015-12-31 14:40:00,16.98,17.01,16.98,17.0,92160.0,16.98,17.01,16.98,17.0,92160.0
2015-12-31 14:50:00,17.0,17.01,16.98,17.0,51270.0,17.0,17.01,16.98,17.0,51270.0
2015-12-31 15:00:00,17.0,17.0,16.98,16.99,107970.0,17.0,17.0,16.98,16.99,107970.0
2015-12-31 15:10:00,16.99,17.0,16.97,16.98,126795.0,16.99,17.0,16.97,16.98,126795.0
2015-12-31 15:20:00,16.98,16.99,16.97,16.98,71145.0,16.98,16.99,16.97,16.98,71145.0
2015-12-31 15:30:00,16.98,16.98,16.97,16.98,108150.0,16.98,16.98,16.97,16.98,108150.0
2015-12-31 15:40:00,16.98,16.98,16.94,16.95,129165.0,16.98,16.98,16.94,16.95,129165.0
2015-12-31 15:50:00,16.94,16.95,16.89,16.89,640530.0,16.94,16.95,16.89,16.89,640530.0
2016-01-04 09:30:00,16.56,16.73,16.55,16.6,482130.0,16.56,16.73,16.55,16.6,482130.0
2016-01-04 09:40:00,16.59,16.62,16.47,16.62,246105.0,16.59,16.62,16.47,16.62,246105.0
2016-01-04 09:50:00,16.6,16.72,16.6,16.65,258090.0,16.6,16.72,16.6,16.65,258090.0
2016-01-04 10:00:00,16.63,16.64,16.54,16.58,673500.0,16.63,16.64,16.54,16.58,673500.0
2016-01-04 10:10:00,16.55,16.59,16.54,16.57,541545.0,16.55,16.59,16.54,16.57,541545.0
2016-01-04 10:20:00,16.57,16.58,16.54,16.55,299235.0,16.57,16.58,16.54,16.55,299235.0
2016-01-04 10:30:00,16.55,16.57,16.48,16.49,302700.0,16.55,16.57,16.48,16.49,302700.0
2016-01-04 10:40:00,16.49,16.52,16.44,16.52,537405.0,16.49,16.52,16.44,16.52,537405.0
2016-01-04 10:50:00,16.52,16.52,16.37,16.38,503385.0,16.52,16.52,16.37,16.38,503385.0
2016-01-04 11:00:00,16.38,16.38,16.33,16.36,616980.0,16.38,16.38,16.33,16.36,616980.0
2016-01-04 11:10:00,16.37,16.38,16.35,16.36,222360.0,16.37,16.38,16.35,16.36,222360.0
2016-01-04 11:20:00,16.36,16.4,16.35,16.39,211500.0,16.36,16.4,16.35,16.39,211500.0
2016-01-04 11:30:00,16.39,16.41,16.38,16.4,413010.0,16.39,16.41,16.38,16.4,413010.0
2016-01-04 11:40:00,16.41,16.42,16.38,16.4,313635.0,16.41,16.42,16.38,16.4,313635.0
2016-01-04 11:50:00,16.4,16.42,16.39,16.41,190410.0,16.4,16.42,16.39,16.41,190410.0
2016-01-04 12:00:00,16.41,16.41,16.38,16.38,217125.0,16.41,16.41,16.38,16.38,217125.0
2016-01-04 12:10:00,16.38,16.41,16.35,16.39,117135.0,16.38,16.41,16.35,16.39,117135.0
2016-01-04 12:20:00,16.38,16.42,16.37,16.42,125205.0,16.38,16.42,16.37,16.42,125205.0
2016-01-04 12:30:00,16.41,16.41,16.37,16.39,335160.0,16.41,16.41,16.37,16.39,335160.0
2016-01-04 12:40:00,16.39,16.42,16.39,16.39,235725.0,16.39,16.42,16.39,16.39,235725.0
2016-01-04 12:50:00,16.38,16.42,16.37,16.4,75165.0,16.38,16.42,16.37,16.4,75165.0
2016-01-04 13:00:00,16.4,16.42,16.39,16.42,137880.0,16.4,16.42,16.39,16.42,137880.0
2016-01-04 13:10:00,16.42,16.45,16.41,16.43,269640.0,16.42,16.45,16.41,16.43,269640.0
2016-01-04 13:20:00,16.43,16.44,16.38,16.4,94500.0,16.43,16.44,16.38,16.4,94500.0
2016-01-04 13:30:00,16.39,16.4,16.38,16.38,332670.0,16.39,16.4,16.38,16.38,332670.0
2016-01-04 13:40:00,16.39,16.39,16.33,16.33,185205.0,16.39,16.39,16.33,16.33,185205.0
2016-01-04 13:50:00,16.34,16.4,16.34,16.36,106185.0,16.34,16.4,16.34,16.36,106185.0
2016-01-04 14:00:00,16.38,16.39,16.36,16.39,85695.0,16.38,16.39,16.36,16.39,85695.0
2016-01-04 14:10:00,16.39,16.39,16.35,16.37,118500.0,16.39,16.39,16.35,16.37,118500.0
2016-01-04 14:20:00,16.38,16.4,16.36,16.38,117375.0,16.38,16.4,16.36,16.38,117375.0
2016-01-04 14:30:00,16.38,16.38,16.32,16.33,291540.0,16.38,16.38,16.32,16.33,291540.0
2016-01-04 14:40:00,16.33,16.35,16.32,16.33,169365.0,16.33,16.35,16.32,16.33,169365.0
2016-01-04 14:50:00,16.34,16.35,16.3,16.31,302505.0,16.34,16.35,16.3,16.31,302505.0
2016-01-04 15:00:00,16.31,16.32,16.27,16.27,291360.0,16.31,16.32,16.27,16.27,291360.0
2016-01-04 15:10:00,16.28,16.29,16.25,16.28,268770.0,16.28,16.29,16.25,16.28,268770.0
2016-01-04 15:20:00,16.28,16.28,16.26,16.28,339030.0,16.28,16.28,16.26,16.28,339030.0
2016-01-04 15:30:00,16.28,16.32,16.28,16.31,275835.0,16.28,16.32,16.28,16.31,275835.0
2016-01-04 15:40:00,16.32,16.38,16.32,16.38,385950.0,16.32,16.38,16.32,16.38,385950.0
2016-01-04 15:50:00,16.38,16.41,16.35,16.41,1376640.0,16.38,16.41,16.35,16.41,1376640.0
2016-01-05 09:30:00,16.46,16.58,16.46,16.55,342150.0,16.46,16.58,16.46,16.55,342150.0
2016-01-05 09:40:00,16.56,16.63,16.56,16.57,252225.0,16.56,16.63,16.56,16.57,252225.0
2016-01-05 09:50:00,16.56,16.62,16.53,16.54,222960.0,16.56,16.62,16.53,16.54,222960.0
2016-01-05 10:00:00,16.53,16.56,16.43,16.44,218790.0,16.53,16.56,16.43,16.44,218790.0
2016-01-05 10:10:00,16.44,16.5,16.44,16.49,256950.0,16.44,16.5,16.44,16.49,256950.0
2016-01-05 10:20:00,16.49,16.49,16.47,16.47,200460.0,16.49,16.49,16.47,16.47,200460.0
2016-01-05 10:30:00,16.47,16.51,16.46,16.51,168750.0,16.47,16.51,16.46,16.51,168750.0
2016-01-05 10:40:00,16.51,16.56,16.51,16.54,181125.0,16.51,16.56,16.51,16.54,181125.0
2016-01-05 10:50:00,16.55,16.57,16.52,16.53,188475.0,16.55,16.57,16.52,16.53,188475.0
2016-01-05 11:00:00,16.52,16.53,16.47,16.49,157500.0,16.52,16.53,16.47,16.49,157500.0
2016-01-05 11:10:00,16.5,16.5,16.44,16.44,251205.0,16.5,16.5,16.44,16.44,251205.0
2016-01-05 11:20:00,16.44,16.52,16.44,16.47,307380.0,16.44,16.52,16.44,16.47,307380.0
2016-01-05 11:30:00,16.46,16.51,16.46,16.48,234600.0,16.46,16.51,16.46,16.48,234600.0
2016-01-05 11:40:00,16.47,16.49,16.43,16.45,225915.0,16.47,16.49,16.43,16.45,225915.0
2016-01-05 11:50:00,16.47,16.47,16.42,16.44,336915.0,16.47,16.47,16.42,16.44,336915.0
2016-01-05 12:00:00,16.43,16.43,16.38,16.39,151860.0,16.43,16.43,16.38,16.39,151860.0
2016-01-05 12:10:00,16.4,16.4,16.37,16.38,177315.0,16.4,16.4,16.37,16.38,177315.0
2016-01-05 12:20:00,16.38,16.4,16.37,16.39,124425.0,16.38,16.4,16.37,16.39,124425.0
2016-01-05 12:30:00,16.4,16.4,16.37,16.4,219135.0,16.4,16.4,16.37,16.4,219135.0
2016-01-05 12:40:00,16.39,16.39,16.35,16.37,174000.0,16.39,16.39,16.35,16.37,174000.0
2016-01-05 12:50:00,16.36,16.4,16.35,16.4,192270.0,16.36,16.4,16.35,16.4,192270.0
2016-01-05 13:00:00,16.4,16.46,16.4,16.44,277860.0,16.4,16.46,16.4,16.44,277860.0
2016-01-05 13:10:00,16.45,16.49,16.45,16.48,188535.0,16.45,16.49,16.45,16.48,188535.0
2016-01-05 13:20:00,16.47,16.48,16.43,16.47,168300.0,16.47,16.48,16.43,16.47,168300.0
2016-01-05 13:30:00,16.47,16.5,16.46,16.47,150750.0,16.47,16.5,16.46,16.47,150750.0
2016-01-05 13:40:00,16.48,16.53,16.48,16.53,67095.0,16.48,16.53,16.48,16.53,67095.0
2016-01-05 13:50:00,16.54,16.55,16.5,16.5,69000.0,16.54,16.55,16.5,16.5,69000.0
2016-01-05 14:00:00,16.5,16.51,16.46,16.47,100500.0,16.5,16.51,16.46,16.47,100500.0
2016-01-05 14:10:00,16.48,16.52,16.47,16.51,89010.0,16.48,16.52,16.47,16.51,89010.0
2016-01-05 14:20:00,16.53,16.55,16.52,16.54,99750.0,16.53,16.55,16.52,16.54,99750.0
2016-01-05 14:30:00,16.54,16.56,16.52,16.53,201510.0,16.54,16.56,16.52,16.53,201510.0
2016-01-05 14:40:00,16.53,16.55,16.51,16.52,157380.0,16.53,16.55,16.51,16.52,157380.0
2016-01-05 14:50:00,16.52,16.54,16.49,16.5,211830.0,16.52,16.54,16.49,16.5,211830.0
2016-01-05 15:00:00,16.51,16.53,16.48,16.49,147780.0,16.51,16.53,16.48,16.49,147780.0
2016-01-05 15:10:00,16.49,16.52,16.48,16.49,330735.0,16.49,16.52,16.48,16.49,330735.0
2016-01-05 15:20:00,16.5,16.53,16.47,16.52,318915.0,16.5,16.53,16.47,16.52,318915.0
2016-01-05 15:30:00,16.52,16.55,16.5,16.51,222840.0,16.52,16.55,16.5,16.51,222840.0
2016-01-05 15:40:00,16.51,16.56,16.51,16.54,357375.0,16.51,16.56,16.51,16.54,357375.0
2016-01-05 15:50:00,16.54,16.55,16.51,16.52,799935.0,16.54,16.55,16.51,16.52,799935.0
2016-01-06 09:30:00,16.24,16.3,16.22,16.27,359655.0,16.24,16.3,16.22,16.27,359655.0
2016-01-06 09:40:00,16.24,16.27,16.22,16.25,122310.0,16.24,16.27,16.22,16.25,122310.0
2016-01-06 09:50:00,16.26,16.26,16.16,16.17,145500.0,16.26,16.26,16.16,16.17,145500.0
2016-01-06 10:00:00,16.18,16.2,16.15,16.17,286785.0,16.18,16.2,16.15,16.17,286785.0
2016-01-06 10:10:00,16.18,16.19,16.14,16.15,196215.0,16.18,16.19,16.14,16.15,196215.0
2016-01-06 10:20:00,16.14,16.22,16.14,16.2,388185.0,16.14,16.22,16.14,16.2,388185.0
2016-01-06 10:30:00,16.2,16.2,16.17,16.19,206685.0,16.2,16.2,16.17,16.19,206685.0
2016-01-06 10:40:00,16.19,16.24,16.19,16.21,267135.0,16.19,16.24,16.19,16.21,267135.0
2016-01-06 10:50:00,16.21,16.23,16.18,16.22,309315.0,16.21,16.23,16.18,16.22,309315.0
2016-01-06 11:00:00,16.23,16.26,16.21,16.22,274455.0,16.23,16.26,16.21,16.22,274455.0
2016-01-06 11:10:00,16.22,16.26,16.2,16.25,159210.0,16.22,16.26,16.2,16.25,159210.0
2016-01-06 11:20:00,16.24,16.29,16.24,16.28,185040.0,16.24,16.29,16.24,16.28,185040.0
2016-01-06 11:30:00,16.27,16.28,16.26,16.27,118065.0,16.27,16.28,16.26,16.27,118065.0
2016-01-06 11:40:00,16.29,16.29,16.26,16.27,147000.0,16.29,16.29,16.26,16.27,147000.0
2016-01-06 11:50:00,16.27,16.29,16.26,16.26,220410.0,16.27,16.29,16.26,16.26,220410.0
2016-01-06 12:00:00,16.26,16.27,16.24,16.24,126015.0,16.26,16.27,16.24,16.24,126015.0
2016-01-06 12:10:00,16.24,16.24,16.2,16.2,175425.0,16.24,16.24,16.2,16.2,175425.0
2016-01-06 12:20:00,16.19,16.2,16.16,16.16,137505.0,16.19,16.2,16.16,16.16,137505.0
2016-01-06 12:30:00,16.16,16.17,16.14,16.15,383130.0,16.16,16.17,16.14,16.15,383130.0
2016-01-06 12:40:00,16.15,16.15,16.12,16.13,397335.0,16.15,16.15,16.12,16.13,397335.0
2016-01-06 12:50:00,16.14,16.16,16.12,16.14,278655.0,16.14,16.16,16.12,16.14,278655.0
2016-01-06 13:00:00,16.13,16.13,16.08,16.08,318210.0,16.13,16.13,16.08,16.08,318210.0
2016-01-06 13:10:00,16.08,16.08,16.03,16.05,383865.0,16.08,16.08,16.03,16.05,383865.0
2016-01-06 13:20:00,16.05,16.07,16.03,16.04,427755.0,16.05,16.07,16.03,16.04,427755.0
2016-01-06 13:30:00,16.05,16.06,16.03,16.05,67050.0,16.05,16.06,16.03,16.05,67050.0
2016-01-06 13:40:00,16.06,16.06,16.01,16.01,129435.0,16.06,16.06,16.01,16.01,129435.0
2016-01-06 13:50:00,16.01,16.02,15.96,15.97,325950.0,16.01,16.02,15.96,15.97,325950.0
2016-01-06 14:00:00,15.97,16.0,15.95,15.99,207510.0,15.97,16.0,15.95,15.99,207510.0
2016-01-06 14:10:00,15.99,16.0,15.95,15.99,191700.0,15.99,16.0,15.95,15.99,191700.0
2016-01-06 14:20:00,15.99,16.06,15.98,16.03,175380.0,15.99,16.06,15.98,16.03,175380.0
2016-01-06 14:30:00,16.02,16.05,16.02,16.03,184665.0,16.02,16.05,16.02,16.03,184665.0
2016-01-06 14:40:00,16.02,16.03,15.94,15.96,229920.0,16.02,16.03,15.94,15.96,229920.0
2016-01-06 14:50:00,15.96,15.97,15.91,15.91,393930.0,15.96,15.97,15.91,15.91,393930.0
2016-01-06 15:00:00,15.91,15.95,15.9,15.95,223665.0,15.91,15.95,15.9,15.95,223665.0
2016-01-06 15:10:00,15.96,16.0,15.95,16.0,175995.0,15.96,16.0,15.95,16.0,175995.0
2016-01-06 15:20:00,16.0,16.04,15.99,16.04,273000.0,16.0,16.04,15.99,16.04,273000.0
2016-01-06 15:30:00,16.04,16.06,16.03,16.06,242145.0,16.04,16.06,16.03,16.06,242145.0
2016-01-06 15:40:00,16.05,16.07,16.04,16.06,577455.0,16.05,16.07,16.04,16.06,577455.0
2016-01-06 15:50:00,16.06,16.08,16.03,16.07,762480.0,16.06,16.08,16.03,16.07,762480.0
2016-01-07 09:30:00,15.81,16.02,15.73,16.01,641130.0,15.81,16.02,15.73,16.01,641130.0
2016-01-07 09:40:00,15.98,16.13,15.94,16.13,316875.0,15.98,16.13,15.94,16.13,316875.0
2016-01-07 09:50:00,16.13,16.15,16.07,16.07,291375.0,16.13,16.15,16.07,16.07,291375.0
2016-01-07 10:00:00,16.08,16.12,16.05,16.08,130425.0,16.08,16.12,16.05,16.08,130425.0
2016-01-07 10:10:00,16.08,16.11,16.04,16.11,206715.0,16.08,16.11,16.04,16.11,206715.0
2016-01-07 10:20:00,16.11,16.15,16.09,16.13,196920.0,16.11,16.15,16.09,16.13,196920.0
2016-01-07 10:30:00,16.13,16.17,16.12,16.15,190620.0,16.13,16.17,16.12,16.15,190620.0
2016-01-07 10:40:00,16.16,16.18,16.13,16.17,325890.0,16.16,16.18,16.13,16.17,325890.0
2016-01-07 10:50:00,16.18,16.29,16.18,16.27,298545.0,16.18,16.29,16.18,16.27,298545.0
2016-01-07 11:00:00,16.27,16.28,16.15,16.15,327660.0,16.27,16.28,16.15,16.15,327660.0
2016-01-07 11:10:00,16.15,16.23,16.14,16.22,654990.0,16.15,16.23,16.14,16.22,654990.0
2016-01-07 11:20:00,16.23,16.24,16.15,16.22,127650.0,16.23,16.24,16.15,16.22,127650.0
2016-01-07 11:30:00,16.22,16.25,16.2,16.23,114915.0,16.22,16.25,16.2,16.23,114915.0
2016-01-07 11:40:00,16.23,16.24,16.15,16.17,131040.0,16.23,16.24,16.15,16.17,131040.0
2016-01-07 11:50:00,16.18,16.2,16.15,16.19,177360.0,16.18,16.2,16.15,16.19,177360.0
2016-01-07 12:00:00,16.2,16.25,16.19,16.24,281190.0,16.2,16.25,16.19,16.24,281190.0
2016-01-07 12:10:00,16.23,16.28,16.2,16.25,150660.0,16.23,16.28,16.2,16.25,150660.0
2016-01-07 12:20:00,16.25,16.27,16.22,16.26,129690.0,16.25,16.27,16.22,16.26,129690.0
2016-01-07 12:30:00,16.26,16.28,16.24,16.24,151920.0,16.26,16.28,16.24,16.24,151920.0
2016-01-07 12:40:00,16.24,16.28,16.23,16.27,110085.0,16.24,16.28,16.23,16.27,110085.0
2016-01-07 12:50:00,16.28,16.28,16.22,16.22,259035.0,16.28,16.28,16.22,16.22,259035.0
2016-01-07 13:00:00,16.22,16.22,16.15,16.15,116685.0,16.22,16.22,16.15,16.15,116685.0
2016-01-07 13:10:00,16.16,16.17,16.09,16.09,253545.0,16.16,16.17,16.09,16.09,253545.0
2016-01-07 13:20:00,16.09,16.1,16.01,16.01,401235.0,16.09,16.1,16.01,16.01,401235.0
2016-01-07 13:30:00,16.02,16.03,15.95,15.96,401040.0,16.02,16.03,15.95,15.96,401040.0
2016-01-07 13:40:00,15.96,16.01,15.96,15.98,291180.0,15.96,16.01,15.96,15.98,291180.0
2016-01-07 13:50:00,15.99,16.01,15.96,15.97,170115.0,15.99,16.01,15.96,15.97,170115.0
2016-01-07 14:00:00,15.97,16.01,15.94,15.99,157200.0,15.97,16.01,15.94,15.99,157200.0
2016-01-07 14:10:00,15.98,16.04,15.98,16.02,321480.0,15.98,16.04,15.98,16.02,321480.0
2016-01-07 14:20:00,16.02,16.05,15.98,15.98,236625.0,16.02,16.05,15.98,15.98,236625.0
2016-01-07 14:30:00,15.99,16.02,15.97,16.01,223155.0,15.99,16.02,15.97,16.01,223155.0
2016-01-07 14:40:00,16.01,16.07,15.98,16.07,288060.0,16.01,16.07,15.98,16.07,288060.0
2016-01-07 14:50:00,16.06,16.08,16.02,16.02,226335.0,16.06,16.08,16.02,16.02,226335.0
2016-01-07 15:00:00,16.01,16.03,15.97,16.03,268410.0,16.01,16.03,15.97,16.03,268410.0
2016-01-07 15:10:00,16.02,16.05,15.98,16.03,330555.0,16.02,16.05,15.98,16.03,330555.0
2016-01-07 15:20:00,16.03,16.03,15.97,15.97,343185.0,16.03,16.03,15.97,15.97,343185.0
2016-01-07 15:30:00,15.97,16.09,15.96,16.09,297855.0,15.97,16.09,15.96,16.09,297855.0
2016-01-07 15:40:00,16.08,16.1,16.04,16.07,479985.0,16.08,16.1,16.04,16.07,479985.0
2016-01-07 15:50:00,16.06,16.07,16.0,16.0,1244265.0,16.06,16.07,16.0,16.0,1244265.0
2016-01-08 09:30:00,15.98,16.02,15.9,15.97,465885.0,15.98,16.02,15.9,15.97,465885.0
2016-01-08 09:40:00,15.96,16.0,15.93,15.98,230445.0,15.96,16.0,15.93,15.98,230445.0
2016-01-08 09:50:00,15.98,16.1,15.97,16.08,236295.0,15.98,16.1,15.97,16.08,236295.0
2016-01-08 10:00:00,16.08,16.08,15.97,15.97,171270.0,16.08,16.08,15.97,15.97,171270.0
2016-01-08 10:10:00,15.97,16.0,15.96,15.99,174510.0,15.97,16.0,15.96,15.99,174510.0
2016-01-08 10:20:00,15.98,16.05,15.96,16.05,165900.0,15.98,16.05,15.96,16.05,165900.0
2016-01-08 10:30:00,16.05,16.06,16.02,16.02,63150.0,16.05,16.06,16.02,16.02,63150.0
2016-01-08 10:40:00,16.04,16.06,16.01,16.01,507705.0,16.04,16.06,16.01,16.01,507705.0
2016-01-08 10:50:00,16.01,16.01,15.93,15.96,266250.0,16.01,16.01,15.93,15.96,266250.0
2016-01-08 11:00:00,15.97,16.03,15.97,15.99,192990.0,15.97,16.03,15.97,15.99,192990.0
2016-01-08 11:10:00,15.99,16.01,15.94,15.94,130260.0,15.99,16.01,15.94,15.94,130260.0
2016-01-08 11:20:00,15.94,15.97,15.94,15.96,116505.0,15.94,15.97,15.94,15.96,116505.0
2016-01-08 11:30:00,15.95,15.95,15.89,15.89,277545.0,15.95,15.95,15.89,15.89,277545.0
2016-01-08 11:40:00,15.88,15.91,15.85,15.9,341280.0,15.88,15.91,15.85,15.9,341280.0
2016-01-08 11:50:00,15.9,15.98,15.9,15.97,351135.0,15.9,15.98,15.9,15.97,351135.0
2016-01-08 12:00:00,15.98,15.98,15.95,15.98,162930.0,15.98,15.98,15.95,15.98,162930.0
2016-01-08 12:10:00,15.99,15.99,15.96,15.97,108120.0,15.99,15.99,15.96,15.97,108120.0
2016-01-08 12:20:00,15.97,15.99,15.94,15.96,149025.0,15.97,15.99,15.94,15.96,149025.0
2016-01-08 12:30:00,15.95,15.95,15.92,15.92,106500.0,15.95,15.95,15.92,15.92,106500.0
2016-01-08 12:40:00,15.9,15.93,15.88,15.92,87900.0,15.9,15.93,15.88,15.92,87900.0
2016-01-08 12:50:00,15.92,15.92,15.86,15.87,181245.0,15.92,15.92,15.86,15.87,181245.0
2016-01-08 13:00:00,15.87,15.88,15.84,15.86,67500.0,15.87,15.88,15.84,15.86,67500.0
2016-01-08 13:10:00,15.86,15.87,15.83,15.84,186810.0,15.86,15.87,15.83,15.84,186810.0
2016-01-08 13:20:00,15.85,15.85,15.81,15.83,171135.0,15.85,15.85,15.81,15.83,171135.0
2016-01-08 13:30:00,15.84,15.85,15.82,15.85,134745.0,15.84,15.85,15.82,15.85,134745.0
2016-01-08 13:40:00,15.85,15.86,15.81,15.82,193680.0,15.85,15.86,15.81,15.82,193680.0
2016-01-08 13:50:00,15.83,15.83,15.81,15.81,197415.0,15.83,15.83,15.81,15.81,197415.0
2016-01-08 14:00:00,15.81,15.88,15.81,15.87,254340.0,15.81,15.88,15.81,15.87,254340.0
2016-01-08 14:10:00,15.85,15.85,15.82,15.83,87000.0,15.85,15.85,15.82,15.83,87000.0
2016-01-08 14:20:00,15.83,15.83,15.78,15.79,366165.0,15.83,15.83,15.78,15.79,366165.0
2016-01-08 14:30:00,15.78,15.81,15.76,15.77,253485.0,15.78,15.81,15.76,15.77,253485.0
2016-01-08 14:40:00,15.77,15.85,15.77,15.84,292095.0,15.77,15.85,15.77,15.84,292095.0
2016-01-08 14:50:00,15.84,15.84,15.79,15.82,108225.0,15.84,15.84,15.79,15.82,108225.0
2016-01-08 15:00:00,15.83,15.83,15.81,15.82,178905.0,15.83,15.83,15.81,15.82,178905.0
2016-01-08 15:10:00,15.81,15.82,15.76,15.76,184245.0,15.81,15.82,15.76,15.76,184245.0
2016-01-08 15:20:00,15.76,15.78,15.75,15.75,210270.0,15.76,15.78,15.75,15.75,210270.0
2016-01-08 15:30:00,15.75,15.75,15.7,15.72,159750.0,15.75,15.75,15.7,15.72,159750.0
2016-01-08 15:40:00,15.71,15.72,15.63,15.63,590145.0,15.71,15.72,15.63,15.63,590145.0
2016-01-08 15:50:00,15.63,15.66,15.6,15.65,849330.0,15.63,15.66,15.6,15.65,849330.0
2016-01-11 09:30:00,15.72,15.75,15.64,15.73,284160.0,15.72,15.75,15.64,15.73,284160.0
2016-01-11 09:40:00,15.74,15.78,15.71,15.73,167250.0,15.74,15.78,15.71,15.73,167250.0
2016-01-11 09:50:00,15.73,15.74,15.67,15.73,198990.0,15.73,15.74,15.67,15.73,198990.0
2016-01-11 10:00:00,15.71,15.76,15.71,15.76,114990.0,15.71,15.76,15.71,15.76,114990.0
2016-01-11 10:10:00,15.77,15.79,15.71,15.73,122340.0,15.77,15.79,15.71,15.73,122340.0
2016-01-11 10:20:00,15.72,15.89,15.72,15.89,212250.0,15.72,15.89,15.72,15.89,212250.0
2016-01-11 10:30:00,15.89,15.9,15.86,15.89,216195.0,15.89,15.9,15.86,15.89,216195.0
2016-01-11 10:40:00,15.89,15.98,15.88,15.9,482010.0,15.89,15.98,15.88,15.9,482010.0
2016-01-11 10:50:00,15.88,15.89,15.79,15.82,307965.0,15.88,15.89,15.79,15.82,307965.0
2016-01-11 11:00:00,15.81,15.82,15.76,15.79,148230.0,15.81,15.82,15.76,15.79,148230.0
2016-01-11 11:10:00,15.8,15.84,15.8,15.82,129225.0,15.8,15.84,15.8,15.82,129225.0
2016-01-11 11:20:00,15.82,15.83,15.78,15.8,110145.0,15.82,15.83,15.78,15.8,110145.0
2016-01-11 11:30:00,15.8,15.85,15.79,15.84,160215.0,15.8,15.85,15.79,15.84,160215.0
2016-01-11 11:40:00,15.86,15.89,15.83,15.88,556680.0,15.86,15.89,15.83,15.88,556680.0
2016-01-11 11:50:00,15.88,15.94,15.88,15.9,195435.0,15.88,15.94,15.88,15.9,195435.0
2016-01-11 12:00:00,15.88,15.89,15.87,15.88,131085.0,15.88,15.89,15.87,15.88,131085.0
2016-01-11 12:10:00,15.89,15.89,15.84,15.84,100350.0,15.89,15.89,15.84,15.84,100350.0
2016-01-11 12:20:00,15.84,15.84,15.8,15.83,53685.0,15.84,15.84,15.8,15.83,53685.0
2016-01-11 12:30:00,15.83,15.84,15.8,15.8,64800.0,15.83,15.84,15.8,15.8,64800.0
2016-01-11 12:40:00,15.8,15.83,15.78,15.82,93975.0,15.8,15.83,15.78,15.82,93975.0
2016-01-11 12:50:00,15.8,15.82,15.78,15.8,171420.0,15.8,15.82,15.78,15.8,171420.0
2016-01-11 13:00:00,15.8,15.82,15.76,15.76,438225.0,15.8,15.82,15.76,15.76,438225.0
2016-01-11 13:10:00,15.76,15.77,15.71,15.76,166215.0,15.76,15.77,15.71,15.76,166215.0
2016-01-11 13:20:00,15.77,15.77,15.74,15.75,89790.0,15.77,15.77,15.74,15.75,89790.0
2016-01-11 13:30:00,15.74,15.75,15.69,15.71,107685.0,15.74,15.75,15.69,15.71,107685.0
2016-01-11 13:40:00,15.72,15.72,15.65,15.65,136050.0,15.72,15.72,15.65,15.65,136050.0
2016-01-11 13:50:00,15.65,15.69,15.63,15.67,151725.0,15.65,15.69,15.63,15.67,151725.0
2016-01-11 14:00:00,15.67,15.75,15.67,15.75,183195.0,15.67,15.75,15.67,15.75,183195.0
2016-01-11 14:10:00,15.77,15.79,15.72,15.77,203385.0,15.77,15.79,15.72,15.77,203385.0
2016-01-11 14:20:00,15.77,15.81,15.76,15.78,159000.0,15.77,15.81,15.76,15.78,159000.0
2016-01-11 14:30:00,15.79,15.8,15.77,15.78,220515.0,15.79,15.8,15.77,15.78,220515.0
2016-01-11 14:40:00,15.79,15.81,15.79,15.81,145995.0,15.79,15.81,15.79,15.81,145995.0
2016-01-11 14:50:00,15.81,15.83,15.8,15.8,292395.0,15.81,15.83,15.8,15.8,292395.0
2016-01-11 15:00:00,15.8,15.81,15.75,15.77,171000.0,15.8,15.81,15.75,15.77,171000.0
2016-01-11 15:10:00,15.76,15.76,15.71,15.73,262440.0,15.76,15.76,15.71,15.73,262440.0
2016-01-11 15:20:00,15.75,15.88,15.75,15.87,220425.0,15.75,15.88,15.75,15.87,220425.0
2016-01-11 15:30:00,15.88,15.93,15.87,15.91,264330.0,15.88,15.93,15.87,15.91,264330.0
2016-01-11 15:40:00,15.91,15.94,15.86,15.86,490110.0,15.91,15.94,15.86,15.86,490110.0
2016-01-11 15:50:00,15.87,15.91,15.85,15.86,883020.0,15.87,15.91,15.85,15.86,883020.0
2016-01-12 09:30:00,15.86,16.06,15.74,16.02,526410.0,15.86,16.06,15.74,16.02,526410.0
2016-01-12 09:40:00,16.06,16.12,16.02,16.1,253575.0,16.06,16.12,16.02,16.1,253575.0
2016-01-12 09:50:00,16.11,16.12,16.0,16.04,346035.0,16.11,16.12,16.0,16.04,346035.0
2016-01-12 10:00:00,16.04,16.04,15.99,16.0,109275.0,16.04,16.04,15.99,16.0,109275.0
2016-01-12 10:10:00,15.99,16.06,15.99,16.04,181650.0,15.99,16.06,15.99,16.04,181650.0
2016-01-12 10:20:00,16.05,16.09,16.05,16.07,161295.0,16.05,16.09,16.05,16.07,161295.0
2016-01-12 10:30:00,16.09,16.13,16.09,16.11,279780.0,16.09,16.13,16.09,16.11,279780.0
2016-01-12 10:40:00,16.11,16.15,16.1,16.1,505200.0,16.11,16.15,16.1,16.1,505200.0
2016-01-12 10:50:00,16.1,16.12,16.08,16.1,246690.0,16.1,16.12,16.08,16.1,246690.0
2016-01-12 11:00:00,16.1,16.1,16.03,16.04,258435.0,16.1,16.1,16.03,16.04,258435.0
2016-01-12 11:10:00,16.03,16.07,16.01,16.06,181755.0,16.03,16.07,16.01,16.06,181755.0
2016-01-12 11:20:00,16.06,16.09,16.06,16.08,324225.0,16.06,16.09,16.06,16.08,324225.0
2016-01-12 11:30:00,16.07,16.07,15.99,15.99,193890.0,16.07,16.07,15.99,15.99,193890.0
2016-01-12 11:40:00,15.99,16.04,15.99,16.02,276480.0,15.99,16.04,15.99,16.02,276480.0
2016-01-12 11:50:00,16.03,16.04,16.01,16.01,301410.0,16.03,16.04,16.01,16.01,301410.0
2016-01-12 12:00:00,16.01,16.05,16.01,16.03,104085.0,16.01,16.05,16.01,16.03,104085.0
2016-01-12 12:10:00,16.03,16.03,16.01,16.01,170685.0,16.03,16.03,16.01,16.01,170685.0
2016-01-12 12:20:00,16.02,16.04,16.0,16.01,113475.0,16.02,16.04,16.0,16.01,113475.0
2016-01-12 12:30:00,16.02,16.03,15.99,15.99,190215.0,16.02,16.03,15.99,15.99,190215.0
2016-01-12 12:40:00,15.99,16.02,15.96,16.02,168105.0,15.99,16.02,15.96,16.02,168105.0
2016-01-12 12:50:00,16.02,16.03,15.99,16.0,95070.0,16.02,16.03,15.99,16.0,95070.0
2016-01-12 13:00:00,16.01,16.05,16.01,16.02,104040.0,16.01,16.05,16.01,16.02,104040.0
2016-01-12 13:10:00,16.02,16.07,16.02,16.04,48000.0,16.02,16.07,16.02,16.04,48000.0
2016-01-12 13:20:00,16.03,16.03,15.99,15.99,39270.0,16.03,16.03,15.99,15.99,39270.0
2016-01-12 13:30:00,16.0,16.01,15.97,15.99,74715.0,16.0,16.01,15.97,15.99,74715.0
2016-01-12 13:40:00,16.0,16.06,15.99,16.06,120165.0,16.0,16.06,15.99,16.06,120165.0
2016-01-12 13:50:00,16.06,16.07,15.99,16.0,82515.0,16.06,16.07,15.99,16.0,82515.0
2016-01-12 14:00:00,16.0,16.02,15.95,15.98,266310.0,16.0,16.02,15.95,15.98,266310.0
2016-01-12 14:10:00,15.99,16.02,15.97,15.98,105090.0,15.99,16.02,15.97,15.98,105090.0
2016-01-12 14:20:00,15.97,16.06,15.95,16.06,185160.0,15.97,16.06,15.95,16.06,185160.0
2016-01-12 14:30:00,16.06,16.13,16.05,16.13,183795.0,16.06,16.13,16.05,16.13,183795.0
2016-01-12 14:40:00,16.13,16.14,16.09,16.12,174060.0,16.13,16.14,16.09,16.12,174060.0
2016-01-12 14:50:00,16.11,16.15,16.11,16.14,125250.0,16.11,16.15,16.11,16.14,125250.0
2016-01-12 15:00:00,16.14,16.15,16.1,16.1,151185.0,16.14,16.15,16.1,16.1,151185.0
2016-01-12 15:10:00,16.1,16.15,16.1,16.15,334860.0,16.1,16.15,16.1,16.15,334860.0
2016-01-12 15:20:00,16.15,16.2,16.14,16.18,210735.0,16.15,16.2,16.14,16.18,210735.0
2016-01-12 15:30:00,16.18,16.22,16.16,16.18,232470.0,16.18,16.22,16.16,16.18,232470.0
2016-01-12 15:40:00,16.19,16.26,16.18,16.24,347820.0,16.19,16.26,16.18,16.24,347820.0
2016-01-12 15:50:00,16.24,16.24,16.2,16.2,689835.0,16.24,16.24,16.2,16.2,689835.0
2016-01-13 09:30:00,16.31,16.32,16.22,16.28,475800.0,16.31,16.32,16.22,16.28,475800.0
2016-01-13 09:40:00,16.26,16.27,16.17,16.22,261825.0,16.26,16.27,16.17,16.22,261825.0
2016-01-13 09:50:00,16.21,16.24,16.17,16.21,196305.0,16.21,16.24,16.17,16.21,196305.0
2016-01-13 10:00:00,16.21,16.27,16.21,16.23,255990.0,16.21,16.27,16.21,16.23,255990.0
2016-01-13 10:10:00,16.24,16.26,16.17,16.2,297780.0,16.24,16.26,16.17,16.2,297780.0
2016-01-13 10:20:00,16.2,16.23,16.19,16.21,262515.0,16.2,16.23,16.19,16.21,262515.0
2016-01-13 10:30:00,16.2,16.21,16.12,16.12,135525.0,16.2,16.21,16.12,16.12,135525.0
2016-01-13 10:40:00,16.12,16.2,16.11,16.14,196365.0,16.12,16.2,16.11,16.14,196365.0
2016-01-13 10:50:00,16.15,16.15,16.11,16.14,109665.0,16.15,16.15,16.11,16.14,109665.0
2016-01-13 11:00:00,16.14,16.19,16.13,16.18,166335.0,16.14,16.19,16.13,16.18,166335.0
2016-01-13 11:10:00,16.18,16.22,16.16,16.21,86880.0,16.18,16.22,16.16,16.21,86880.0
2016-01-13 11:20:00,16.22,16.23,16.18,16.18,198165.0,16.22,16.23,16.18,16.18,198165.0
2016-01-13 11:30:00,16.18,16.25,16.18,16.2,91410.0,16.18,16.25,16.18,16.2,91410.0
2016-01-13 11:40:00,16.19,16.21,16.14,16.14,68250.0,16.19,16.21,16.14,16.14,68250.0
2016-01-13 11:50:00,16.14,16.14,16.06,16.09,69075.0,16.14,16.14,16.06,16.09,69075.0
2016-01-13 12:00:00,16.08,16.09,16.05,16.06,126255.0,16.08,16.09,16.05,16.06,126255.0
2016-01-13 12:10:00,16.06,16.07,16.03,16.04,48945.0,16.06,16.07,16.03,16.04,48945.0
2016-01-13 12:20:00,16.03,16.07,16.0,16.05,103455.0,16.03,16.07,16.0,16.05,103455.0
2016-01-13 12:30:00,16.05,16.06,16.0,16.01,141585.0,16.05,16.06,16.0,16.01,141585.0
2016-01-13 12:40:00,16.01,16.04,15.97,16.04,76890.0,16.01,16.04,15.97,16.04,76890.0
2016-01-13 12:50:00,16.04,16.04,16.0,16.02,111315.0,16.04,16.04,16.0,16.02,111315.0
2016-01-13 13:00:00,16.02,16.03,15.99,16.01,66120.0,16.02,16.03,15.99,16.01,66120.0
2016-01-13 13:10:00,16.01,16.06,16.0,16.04,131625.0,16.01,16.06,16.0,16.04,131625.0
2016-01-13 13:20:00,16.04,16.05,16.0,16.0,163785.0,16.04,16.05,16.0,16.0,163785.0
2016-01-13 13:30:00,15.99,16.01,15.96,15.96,116340.0,15.99,16.01,15.96,15.96,116340.0
2016-01-13 13:40:00,15.97,15.99,15.93,15.93,197580.0,15.97,15.99,15.93,15.93,197580.0
2016-01-13 13:50:00,15.94,15.96,15.9,15.91,149310.0,15.94,15.96,15.9,15.91,149310.0
2016-01-13 14:00:00,15.89,15.92,15.85,15.88,236040.0,15.89,15.92,15.85,15.88,236040.0
2016-01-13 14:10:00,15.87,15.9,15.86,15.86,724050.0,15.87,15.9,15.86,15.86,724050.0
2016-01-13 14:20:00,15.86,15.87,15.82,15.84,337500.0,15.86,15.87,15.82,15.84,337500.0
2016-01-13 14:30:00,15.83,15.84,15.73,15.77,350580.0,15.83,15.84,15.73,15.77,350580.0
2016-01-13 14:40:00,15.77,15.77,15.69,15.77,324945.0,15.77,15.77,15.69,15.77,324945.0
2016-01-13 14:50:00,15.78,15.81,15.76,15.81,230670.0,15.78,15.81,15.76,15.81,230670.0
2016-01-13 15:00:00,15.81,15.84,15.77,15.8,486510.0,15.81,15.84,15.77,15.8,486510.0
2016-01-13 15:10:00,15.8,15.85,15.76,15.84,206610.0,15.8,15.85,15.76,15.84,206610.0
2016-01-13 15:20:00,15.82,15.84,15.78,15.81,193815.0,15.82,15.84,15.78,15.81,193815.0
2016-01-13 15:30:00,15.82,15.83,15.76,15.82,328545.0,15.82,15.83,15.76,15.82,328545.0
2016-01-13 15:40:00,15.8,15.81,15.69,15.69,276240.0,15.8,15.81,15.69,15.69,276240.0
2016-01-13 15:50:00,15.69,15.75,15.68,15.71,871155.0,15.69,15.75,15.68,15.71,871155.0
2016-01-14 09:30:00,15.7,15.76,15.67,15.67,228075.0,15.7,15.76,15.67,15.67,228075.0
2016-01-14 09:40:00,15.67,15.74,15.65,15.71,193905.0,15.67,15.74,15.65,15.71,193905.0
2016-01-14 09:50:00,15.7,15.71,15.64,15.68,217440.0,15.7,15.71,15.64,15.68,217440.0
2016-01-14 10:00:00,15.66,15.68,15.58,15.59,405990.0,15.66,15.68,15.58,15.59,405990.0
2016-01-14 10:10:00,15.59,15.63,15.55,15.61,310440.0,15.59,15.63,15.55,15.61,310440.0
2016-01-14 10:20:00,15.63,15.7,15.61,15.66,291465.0,15.63,15.7,15.61,15.66,291465.0
2016-01-14 10:30:00,15.68,15.81,15.67,15.75,349515.0,15.68,15.81,15.67,15.75,349515.0
2016-01-14 10:40:00,15.77,15.77,15.71,15.75,216135.0,15.77,15.77,15.71,15.75,216135.0
2016-01-14 10:50:00,15.73,15.76,15.72,15.74,268275.0,15.73,15.76,15.72,15.74,268275.0
2016-01-14 11:00:00,15.72,15.74,15.69,15.74,141600.0,15.72,15.74,15.69,15.74,141600.0
2016-01-14 11:10:00,15.74,15.8,15.72,15.74,297255.0,15.74,15.8,15.72,15.74,297255.0
2016-01-14 11:20:00,15.75,15.76,15.71,15.72,131640.0,15.75,15.76,15.71,15.72,131640.0
2016-01-14 11:30:00,15.71,15.73,15.66,15.68,284820.0,15.71,15.73,15.66,15.68,284820.0
2016-01-14 11:40:00,15.7,15.75,15.7,15.74,33840.0,15.7,15.75,15.7,15.74,33840.0
2016-01-14 11:50:00,15.75,15.78,15.72,15.75,275535.0,15.75,15.78,15.72,15.75,275535.0
2016-01-14 12:00:00,15.79,15.8,15.75,15.76,68400.0,15.79,15.8,15.75,15.76,68400.0
2016-01-14 12:10:00,15.75,15.77,15.72,15.76,149970.0,15.75,15.77,15.72,15.76,149970.0
2016-01-14 12:20:00,15.75,15.76,15.72,15.74,61860.0,15.75,15.76,15.72,15.74,61860.0
2016-01-14 12:30:00,15.75,15.8,15.75,15.8,132690.0,15.75,15.8,15.75,15.8,132690.0
2016-01-14 12:40:00,15.81,15.83,15.79,15.82,71265.0,15.81,15.83,15.79,15.82,71265.0
2016-01-14 12:50:00,15.82,15.84,15.79,15.8,142875.0,15.82,15.84,15.79,15.8,142875.0
2016-01-14 13:00:00,15.8,15.83,15.79,15.81,111210.0,15.8,15.83,15.79,15.81,111210.0
2016-01-14 13:10:00,15.83,15.84,15.81,15.84,92925.0,15.83,15.84,15.81,15.84,92925.0
2016-01-14 13:20:00,15.83,15.86,15.83,15.86,110985.0,15.83,15.86,15.83,15.86,110985.0
2016-01-14 13:30:00,15.86,15.89,15.83,15.83,84630.0,15.86,15.89,15.83,15.83,84630.0
2016-01-14 13:40:00,15.83,15.84,15.8,15.81,76785.0,15.83,15.84,15.8,15.81,76785.0
2016-01-14 13:50:00,15.8,15.84,15.79,15.83,138525.0,15.8,15.84,15.79,15.83,138525.0
2016-01-14 14:00:00,15.84,15.85,15.8,15.8,117195.0,15.84,15.85,15.8,15.8,117195.0
2016-01-14 14:10:00,15.79,15.87,15.79,15.82,275430.0,15.79,15.87,15.79,15.82,275430.0
2016-01-14 14:20:00,15.83,15.85,15.81,15.82,148815.0,15.83,15.85,15.81,15.82,148815.0
2016-01-14 14:30:00,15.84,15.87,15.83,15.83,93000.0,15.84,15.87,15.83,15.83,93000.0
2016-01-14 14:40:00,15.84,15.85,15.81,15.82,204090.0,15.84,15.85,15.81,15.82,204090.0
2016-01-14 14:50:00,15.84,15.87,15.83,15.85,167565.0,15.84,15.87,15.83,15.85,167565.0
2016-01-14 15:00:00,15.85,15.86,15.83,15.84,160335.0,15.85,15.86,15.83,15.84,160335.0
2016-01-14 15:10:00,15.85,15.86,15.84,15.85,146775.0,15.85,15.86,15.84,15.85,146775.0
2016-01-14 15:20:00,15.84,15.85,15.82,15.83,253500.0,15.84,15.85,15.82,15.83,253500.0
2016-01-14 15:30:00,15.83,15.83,15.72,15.73,187050.0,15.83,15.83,15.72,15.73,187050.0
2016-01-14 15:40:00,15.73,15.78,15.72,15.76,343020.0,15.73,15.78,15.72,15.76,343020.0
2016-01-14 15:50:00,15.77,15.79,15.72,15.73,694545.0,15.77,15.79,15.72,15.73,694545.0
2016-01-15 09:30:00,15.3,15.58,15.01,15.38,1390350.0,15.3,15.58,15.01,15.38,1390350.0
2016-01-15 09:40:00,15.41,15.6,15.39,15.59,713880.0,15.41,15.6,15.39,15.59,713880.0
2016-01-15 09:50:00,15.58,15.59,15.49,15.49,328020.0,15.58,15.59,15.49,15.49,328020.0
2016-01-15 10:00:00,15.49,15.52,15.41,15.52,114000.0,15.49,15.52,15.41,15.52,114000.0
2016-01-15 10:10:00,15.51,15.55,15.45,15.52,155805.0,15.51,15.55,15.45,15.52,155805.0
2016-01-15 10:20:00,15.54,15.61,15.51,15.58,242130.0,15.54,15.61,15.51,15.58,242130.0
2016-01-15 10:30:00,15.59,15.68,15.57,15.66,129195.0,15.59,15.68,15.57,15.66,129195.0
2016-01-15 10:40:00,15.7,15.73,15.67,15.72,287550.0,15.7,15.73,15.67,15.72,287550.0
2016-01-15 10:50:00,15.71,15.72,15.61,15.62,209370.0,15.71,15.72,15.61,15.62,209370.0
2016-01-15 11:00:00,15.62,15.65,15.54,15.54,475950.0,15.62,15.65,15.54,15.54,475950.0
2016-01-15 11:10:00,15.53,15.53,15.47,15.48,235500.0,15.53,15.53,15.47,15.48,235500.0
2016-01-15 11:20:00,15.48,15.52,15.46,15.51,133200.0,15.48,15.52,15.46,15.51,133200.0
2016-01-15 11:30:00,15.49,15.55,15.49,15.52,178185.0,15.49,15.55,15.49,15.52,178185.0
2016-01-15 11:40:00,15.52,15.6,15.52,15.57,228015.0,15.52,15.6,15.52,15.57,228015.0
2016-01-15 11:50:00,15.58,15.61,15.55,15.58,85545.0,15.58,15.61,15.55,15.58,85545.0
2016-01-15 12:00:00,15.58,15.58,15.49,15.52,107085.0,15.58,15.58,15.49,15.52,107085.0
2016-01-15 12:10:00,15.52,15.54,15.45,15.48,99975.0,15.52,15.54,15.45,15.48,99975.0
2016-01-15 12:20:00,15.46,15.47,15.37,15.38,259890.0,15.46,15.47,15.37,15.38,259890.0
2016-01-15 12:30:00,15.38,15.38,15.32,15.35,247485.0,15.38,15.38,15.32,15.35,247485.0
2016-01-15 12:40:00,15.33,15.41,15.32,15.37,122940.0,15.33,15.41,15.32,15.37,122940.0
2016-01-15 12:50:00,15.37,15.43,15.37,15.43,75390.0,15.37,15.43,15.37,15.43,75390.0
2016-01-15 13:00:00,15.43,15.47,15.41,15.44,218670.0,15.43,15.47,15.41,15.44,218670.0
2016-01-15 13:10:00,15.46,15.53,15.46,15.5,94110.0,15.46,15.53,15.46,15.5,94110.0
2016-01-15 13:20:00,15.51,15.53,15.46,15.46,230355.0,15.51,15.53,15.46,15.46,230355.0
2016-01-15 13:30:00,15.46,15.47,15.43,15.45,199860.0,15.46,15.47,15.43,15.45,199860.0
2016-01-15 13:40:00,15.47,15.57,15.47,15.55,204975.0,15.47,15.57,15.47,15.55,204975.0
2016-01-15 13:50:00,15.54,15.58,15.53,15.57,219990.0,15.54,15.58,15.53,15.57,219990.0
2016-01-15 14:00:00,15.57,15.57,15.52,15.55,116565.0,15.57,15.57,15.52,15.55,116565.0
2016-01-15 14:10:00,15.55,15.55,15.51,15.53,178755.0,15.55,15.55,15.51,15.53,178755.0
2016-01-15 14:20:00,15.54,15.54,15.45,15.46,247110.0,15.54,15.54,15.45,15.46,247110.0
2016-01-15 14:30:00,15.48,15.51,15.45,15.51,77865.0,15.48,15.51,15.45,15.51,77865.0
2016-01-15 14:40:00,15.51,15.55,15.51,15.54,103965.0,15.51,15.55,15.51,15.54,103965.0
2016-01-15 14:50:00,15.54,15.59,15.51,15.58,192090.0,15.54,15.59,15.51,15.58,192090.0
2016-01-15 15:00:00,15.6,15.6,15.54,15.54,161550.0,15.6,15.6,15.54,15.54,161550.0
2016-01-15 15:10:00,15.53,15.53,15.44,15.46,191820.0,15.53,15.53,15.44,15.46,191820.0
2016-01-15 15:20:00,15.45,15.51,15.45,15.51,271245.0,15.45,15.51,15.45,15.51,271245.0
2016-01-15 15:30:00,15.5,15.51,15.46,15.49,265005.0,15.5,15.51,15.46,15.49,265005.0
2016-01-15 15:40:00,15.47,15.5,15.43,15.49,328920.0,15.47,15.5,15.43,15.49,328920.0
2016-01-15 15:50:00,15.48,15.5,15.44,15.48,996990.0,15.48,15.5,15.44,15.48,996990.0
2016-01-19 09:30:00,15.73,15.76,15.61,15.71,424875.0,15.73,15.76,15.61,15.71,424875.0
2016-01-19 09:40:00,15.7,15.7,15.55,15.57,108765.0,15.7,15.7,15.55,15.57,108765.0
2016-01-19 09:50:00,15.54,15.66,15.54,15.57,193245.0,15.54,15.66,15.54,15.57,193245.0
2016-01-19 10:00:00,15.59,15.65,15.59,15.63,163830.0,15.59,15.65,15.59,15.63,163830.0
2016-01-19 10:10:00,15.64,15.72,15.63,15.64,246105.0,15.64,15.72,15.63,15.64,246105.0
2016-01-19 10:20:00,15.67,15.76,15.64,15.76,120225.0,15.67,15.76,15.64,15.76,120225.0
2016-01-19 10:30:00,15.75,15.79,15.66,15.66,132990.0,15.75,15.79,15.66,15.66,132990.0
2016-01-19 10:40:00,15.67,15.69,15.65,15.67,60000.0,15.67,15.69,15.65,15.67,60000.0
2016-01-19 10:50:00,15.7,15.71,15.63,15.65,108705.0,15.7,15.71,15.63,15.65,108705.0
2016-01-19 11:00:00,15.65,15.68,15.63,15.67,109215.0,15.65,15.68,15.63,15.67,109215.0
2016-01-19 11:10:00,15.65,15.65,15.58,15.59,127755.0,15.65,15.65,15.58,15.59,127755.0
2016-01-19 11:20:00,15.58,15.67,15.57,15.64,385530.0,15.58,15.67,15.57,15.64,385530.0
2016-01-19 11:30:00,15.64,15.74,15.64,15.71,219780.0,15.64,15.74,15.64,15.71,219780.0
2016-01-19 11:40:00,15.71,15.73,15.68,15.68,232620.0,15.71,15.73,15.68,15.68,232620.0
2016-01-19 11:50:00,15.7,15.72,15.67,15.68,81525.0,15.7,15.72,15.67,15.68,81525.0
2016-01-19 12:00:00,15.67,15.7,15.64,15.65,314700.0,15.67,15.7,15.64,15.65,314700.0
2016-01-19 12:10:00,15.65,15.68,15.64,15.64,296190.0,15.65,15.68,15.64,15.64,296190.0
2016-01-19 12:20:00,15.65,15.66,15.59,15.63,143115.0,15.65,15.66,15.59,15.63,143115.0
2016-01-19 12:30:00,15.63,15.69,15.63,15.66,206970.0,15.63,15.69,15.63,15.66,206970.0
2016-01-19 12:40:00,15.66,15.67,15.61,15.62,201825.0,15.66,15.67,15.61,15.62,201825.0
2016-01-19 12:50:00,15.6,15.64,15.6,15.64,131745.0,15.6,15.64,15.6,15.64,131745.0
2016-01-19 13:00:00,15.63,15.66,15.61,15.66,173775.0,15.63,15.66,15.61,15.66,173775.0
2016-01-19 13:10:00,15.65,15.68,15.62,15.68,89520.0,15.65,15.68,15.62,15.68,89520.0
2016-01-19 13:20:00,15.68,15.69,15.63,15.64,90315.0,15.68,15.69,15.63,15.64,90315.0
2016-01-19 13:30:00,15.64,15.66,15.6,15.66,46650.0,15.64,15.66,15.6,15.66,46650.0
2016-01-19 13:40:00,15.66,15.66,15.59,15.63,95775.0,15.66,15.66,15.59,15.63,95775.0
2016-01-19 13:50:00,15.65,15.65,15.57,15.61,78915.0,15.65,15.65,15.57,15.61,78915.0
2016-01-19 14:00:00,15.62,15.63,15.57,15.57,245790.0,15.62,15.63,15.57,15.57,245790.0
2016-01-19 14:10:00,15.57,15.57,15.51,15.52,259575.0,15.57,15.57,15.51,15.52,259575.0
2016-01-19 14:20:00,15.51,15.54,15.49,15.54,191865.0,15.51,15.54,15.49,15.54,191865.0
2016-01-19 14:30:00,15.55,15.59,15.54,15.59,229065.0,15.55,15.59,15.54,15.59,229065.0
2016-01-19 14:40:00,15.6,15.61,15.5,15.52,229335.0,15.6,15.61,15.5,15.52,229335.0
2016-01-19 14:50:00,15.5,15.57,15.5,15.56,142260.0,15.5,15.57,15.5,15.56,142260.0
2016-01-19 15:00:00,15.56,15.66,15.56,15.66,503640.0,15.56,15.66,15.56,15.66,503640.0
2016-01-19 15:10:00,15.66,15.69,15.64,15.66,511515.0,15.66,15.69,15.64,15.66,511515.0
2016-01-19 15:20:00,15.65,15.78,15.65,15.74,297045.0,15.65,15.78,15.65,15.74,297045.0
2016-01-19 15:30:00,15.74,15.75,15.68,15.69,345615.0,15.74,15.75,15.68,15.69,345615.0
2016-01-19 15:40:00,15.7,15.79,15.66,15.79,550245.0,15.7,15.79,15.66,15.79,550245.0
2016-01-19 15:50:00,15.78,15.79,15.71,15.72,1640340.0,15.78,15.79,15.71,15.72,1640340.0
2016-01-20 09:30:00,15.49,15.61,15.43,15.47,410370.0,15.49,15.61,15.43,15.47,410370.0
2016-01-20 09:40:00,15.46,15.63,15.42,15.56,309975.0,15.46,15.63,15.42,15.56,309975.0
2016-01-20 09:50:00,15.56,15.58,15.46,15.48,130800.0,15.56,15.58,15.46,15.48,130800.0
2016-01-20 10:00:00,15.48,15.49,15.37,15.4,348735.0,15.48,15.49,15.37,15.4,348735.0
2016-01-20 10:10:00,15.4,15.41,15.33,15.34,280650.0,15.4,15.41,15.33,15.34,280650.0
2016-01-20 10:20:00,15.35,15.43,15.32,15.42,371670.0,15.35,15.43,15.32,15.42,371670.0
2016-01-20 10:30:00,15.41,15.43,15.28,15.33,313245.0,15.41,15.43,15.28,15.33,313245.0
2016-01-20 10:40:00,15.31,15.39,15.25,15.32,675390.0,15.31,15.39,15.25,15.32,675390.0
2016-01-20 10:50:00,15.32,15.32,15.2,15.2,232680.0,15.32,15.32,15.2,15.2,232680.0
2016-01-20 11:00:00,15.22,15.32,15.22,15.32,283515.0,15.22,15.32,15.22,15.32,283515.0
2016-01-20 11:10:00,15.3,15.38,15.3,15.38,105885.0,15.3,15.38,15.3,15.38,105885.0
2016-01-20 11:20:00,15.37,15.39,15.34,15.36,289830.0,15.37,15.39,15.34,15.36,289830.0
2016-01-20 11:30:00,15.37,15.45,15.37,15.43,268995.0,15.37,15.45,15.37,15.43,268995.0
2016-01-20 11:40:00,15.43,15.44,15.38,15.39,231075.0,15.43,15.44,15.38,15.39,231075.0
2016-01-20 11:50:00,15.38,15.39,15.33,15.37,249960.0,15.38,15.39,15.33,15.37,249960.0
2016-01-20 12:00:00,15.36,15.39,15.33,15.34,265605.0,15.36,15.39,15.33,15.34,265605.0
2016-01-20 12:10:00,15.32,15.37,15.32,15.35,85005.0,15.32,15.37,15.32,15.35,85005.0
2016-01-20 12:20:00,15.35,15.37,15.28,15.29,412080.0,15.35,15.37,15.28,15.29,412080.0
2016-01-20 12:30:00,15.29,15.32,15.27,15.29,143565.0,15.29,15.32,15.27,15.29,143565.0
2016-01-20 12:40:00,15.27,15.33,15.27,15.33,239775.0,15.27,15.33,15.27,15.33,239775.0
2016-01-20 12:50:00,15.33,15.46,15.33,15.45,116880.0,15.33,15.46,15.33,15.45,116880.0
2016-01-20 13:00:00,15.48,15.54,15.45,15.49,340020.0,15.48,15.54,15.45,15.49,340020.0
2016-01-20 13:10:00,15.49,15.5,15.42,15.42,303240.0,15.49,15.5,15.42,15.42,303240.0
2016-01-20 13:20:00,15.41,15.48,15.38,15.46,134880.0,15.41,15.48,15.38,15.46,134880.0
2016-01-20 13:30:00,15.47,15.57,15.46,15.56,509310.0,15.47,15.57,15.46,15.56,509310.0
2016-01-20 13:40:00,15.57,15.64,15.56,15.64,307950.0,15.57,15.64,15.56,15.64,307950.0
2016-01-20 13:50:00,15.61,15.66,15.6,15.63,455655.0,15.61,15.66,15.6,15.63,455655.0
2016-01-20 14:00:00,15.62,15.64,15.55,15.64,286845.0,15.62,15.64,15.55,15.64,286845.0
2016-01-20 14:10:00,15.62,15.71,15.62,15.7,437055.0,15.62,15.71,15.62,15.7,437055.0
2016-01-20 14:20:00,15.7,15.72,15.63,15.63,411720.0,15.7,15.72,15.63,15.63,411720.0
2016-01-20 14:30:00,15.64,15.66,15.53,15.64,509985.0,15.64,15.66,15.53,15.64,509985.0
2016-01-20 14:40:00,15.64,15.7,15.6,15.64,458400.0,15.64,15.7,15.6,15.64,458400.0
2016-01-20 14:50:00,15.66,15.79,15.65,15.7,569430.0,15.66,15.79,15.65,15.7,569430.0
2016-01-20 15:00:00,15.68,15.78,15.65,15.78,454080.0,15.68,15.78,15.65,15.78,454080.0
2016-01-20 15:10:00,15.79,15.92,15.77,15.9,511485.0,15.79,15.92,15.77,15.9,511485.0
2016-01-20 15:20:00,15.91,15.98,15.88,15.97,603045.0,15.91,15.98,15.88,15.97,603045.0
2016-01-20 15:30:00,15.97,15.99,15.85,15.89,763410.0,15.97,15.99,15.85,15.89,763410.0
2016-01-20 15:40:00,15.88,15.89,15.74,15.78,717015.0,15.88,15.89,15.74,15.78,717015.0
2016-01-20 15:50:00,15.76,15.82,15.76,15.78,1338420.0,15.76,15.82,15.76,15.78,1338420.0
2016-01-21 09:30:00,15.76,15.96,15.72,15.83,187575.0,15.76,15.96,15.72,15.83,187575.0
2016-01-21 09:40:00,15.81,15.84,15.63,15.63,88170.0,15.81,15.84,15.63,15.63,88170.0
2016-01-21 09:50:00,15.65,15.77,15.65,15.75,104640.0,15.65,15.77,15.65,15.75,104640.0
2016-01-21 10:00:00,15.75,15.89,15.74,15.84,260625.0,15.75,15.89,15.74,15.84,260625.0
2016-01-21 10:10:00,15.86,15.89,15.83,15.85,113685.0,15.86,15.89,15.83,15.85,113685.0
2016-01-21 10:20:00,15.84,15.92,15.83,15.91,172515.0,15.84,15.92,15.83,15.91,172515.0
2016-01-21 10:30:00,15.92,15.93,15.85,15.87,150105.0,15.92,15.93,15.85,15.87,150105.0
2016-01-21 10:40:00,15.85,15.96,15.85,15.91,410055.0,15.85,15.96,15.85,15.91,410055.0
2016-01-21 10:50:00,15.92,15.94,15.81,15.81,401415.0,15.92,15.94,15.81,15.81,401415.0
2016-01-21 11:00:00,15.81,15.85,15.78,15.82,220860.0,15.81,15.85,15.78,15.82,220860.0
2016-01-21 11:10:00,15.8,15.82,15.77,15.8,226365.0,15.8,15.82,15.77,15.8,226365.0
2016-01-21 11:20:00,15.8,15.8,15.73,15.74,215475.0,15.8,15.8,15.73,15.74,215475.0
2016-01-21 11:30:00,15.74,15.8,15.71,15.76,350970.0,15.74,15.8,15.71,15.76,350970.0
2016-01-21 11:40:00,15.75,15.79,15.73,15.78,148860.0,15.75,15.79,15.73,15.78,148860.0
2016-01-21 11:50:00,15.8,15.85,15.78,15.84,183435.0,15.8,15.85,15.78,15.84,183435.0
2016-01-21 12:00:00,15.85,15.89,15.84,15.89,61185.0,15.85,15.89,15.84,15.89,61185.0
2016-01-21 12:10:00,15.89,15.91,15.85,15.85,136755.0,15.89,15.91,15.85,15.85,136755.0
2016-01-21 12:20:00,15.85,15.86,15.81,15.85,210135.0,15.85,15.86,15.81,15.85,210135.0
2016-01-21 12:30:00,15.85,15.88,15.84,15.87,91920.0,15.85,15.88,15.84,15.87,91920.0
2016-01-21 12:40:00,15.87,15.88,15.84,15.86,78720.0,15.87,15.88,15.84,15.86,78720.0
2016-01-21 12:50:00,15.86,15.87,15.83,15.85,117375.0,15.86,15.87,15.83,15.85,117375.0
2016-01-21 13:00:00,15.85,15.89,15.84,15.87,194550.0,15.85,15.89,15.84,15.87,194550.0
2016-01-21 13:10:00,15.87,15.87,15.81,15.84,286710.0,15.87,15.87,15.81,15.84,286710.0
2016-01-21 13:20:00,15.84,15.84,15.77,15.78,140040.0,15.84,15.84,15.77,15.78,140040.0
2016-01-21 13:30:00,15.78,15.79,15.71,15.79,79770.0,15.78,15.79,15.71,15.79,79770.0
2016-01-21 13:40:00,15.81,15.83,15.77,15.78,409260.0,15.81,15.83,15.77,15.78,409260.0
2016-01-21 13:50:00,15.78,15.78,15.73,15.73,386385.0,15.78,15.78,15.73,15.73,386385.0
2016-01-21 14:00:00,15.72,15.73,15.68,15.68,474240.0,15.72,15.73,15.68,15.68,474240.0
2016-01-21 14:10:00,15.67,15.67,15.58,15.62,193245.0,15.67,15.67,15.58,15.62,193245.0
2016-01-21 14:20:00,15.62,15.66,15.57,15.61,409005.0,15.62,15.66,15.57,15.61,409005.0
2016-01-21 14:30:00,15.63,15.74,15.63,15.73,243165.0,15.63,15.74,15.63,15.73,243165.0
2016-01-21 14:40:00,15.73,15.76,15.71,15.71,414960.0,15.73,15.76,15.71,15.71,414960.0
2016-01-21 14:50:00,15.72,15.81,15.72,15.81,140640.0,15.72,15.81,15.72,15.81,140640.0
2016-01-21 15:00:00,15.79,15.81,15.72,15.72,237345.0,15.79,15.81,15.72,15.72,237345.0
2016-01-21 15:10:00,15.72,15.79,15.71,15.77,181500.0,15.72,15.79,15.71,15.77,181500.0
2016-01-21 15:20:00,15.76,15.77,15.73,15.76,182145.0,15.76,15.77,15.73,15.76,182145.0
2016-01-21 15:30:00,15.76,15.84,15.76,15.81,212895.0,15.76,15.84,15.76,15.81,212895.0
2016-01-21 15:40:00,15.8,15.85,15.76,15.77,302445.0,15.8,15.85,15.76,15.77,302445.0
2016-01-21 15:50:00,15.77,15.84,15.76,15.78,1653855.0,15.77,15.84,15.76,15.78,1653855.0
2016-01-22 09:30:00,15.97,15.97,15.79,15.93,327075.0,15.97,15.97,15.79,15.93,327075.0
2016-01-22 09:40:00,15.91,15.95,15.82,15.91,229815.0,15.91,15.95,15.82,15.91,229815.0
2016-01-22 09:50:00,15.93,15.99,15.93,15.98,152445.0,15.93,15.99,15.93,15.98,152445.0
2016-01-22 10:00:00,15.99,15.99,15.91,15.92,100740.0,15.99,15.99,15.91,15.92,100740.0
2016-01-22 10:10:00,15.93,15.94,15.87,15.89,148035.0,15.93,15.94,15.87,15.89,148035.0
2016-01-22 10:20:00,15.89,15.94,15.87,15.91,166245.0,15.89,15.94,15.87,15.91,166245.0
2016-01-22 10:30:00,15.92,15.96,15.92,15.96,174000.0,15.92,15.96,15.92,15.96,174000.0
2016-01-22 10:40:00,15.96,15.99,15.96,15.97,120150.0,15.96,15.99,15.96,15.97,120150.0
2016-01-22 10:50:00,15.96,15.99,15.93,15.95,93705.0,15.96,15.99,15.93,15.95,93705.0
2016-01-22 11:00:00,15.95,15.98,15.95,15.97,117660.0,15.95,15.98,15.95,15.97,117660.0
2016-01-22 11:10:00,15.94,15.95,15.91,15.94,73755.0,15.94,15.95,15.91,15.94,73755.0
2016-01-22 11:20:00,15.96,15.98,15.91,15.92,272115.0,15.96,15.98,15.91,15.92,272115.0
2016-01-22 11:30:00,15.92,15.93,15.88,15.89,63660.0,15.92,15.93,15.88,15.89,63660.0
2016-01-22 11:40:00,15.89,15.91,15.86,15.87,63375.0,15.89,15.91,15.86,15.87,63375.0
2016-01-22 11:50:00,15.86,15.89,15.86,15.87,92610.0,15.86,15.89,15.86,15.87,92610.0
2016-01-22 12:00:00,15.87,15.91,15.86,15.9,145500.0,15.87,15.91,15.86,15.9,145500.0
2016-01-22 12:10:00,15.9,15.92,15.88,15.91,92010.0,15.9,15.92,15.88,15.91,92010.0
2016-01-22 12:20:00,15.91,15.91,15.88,15.9,72210.0,15.91,15.91,15.88,15.9,72210.0
2016-01-22 12:30:00,15.9,15.9,15.86,15.89,93210.0,15.9,15.9,15.86,15.89,93210.0
2016-01-22 12:40:00,15.89,15.9,15.85,15.87,91035.0,15.89,15.9,15.85,15.87,91035.0
2016-01-22 12:50:00,15.87,15.91,15.87,15.9,175845.0,15.87,15.91,15.87,15.9,175845.0
2016-01-22 13:00:00,15.9,15.92,15.88,15.92,194670.0,15.9,15.92,15.88,15.92,194670.0
2016-01-22 13:10:00,15.94,15.95,15.91,15.93,106785.0,15.94,15.95,15.91,15.93,106785.0
2016-01-22 13:20:00,15.93,15.97,15.93,15.96,142665.0,15.93,15.97,15.93,15.96,142665.0
2016-01-22 13:30:00,15.96,15.97,15.92,15.94,224850.0,15.96,15.97,15.92,15.94,224850.0
2016-01-22 13:40:00,15.95,15.97,15.94,15.96,73200.0,15.95,15.97,15.94,15.96,73200.0
2016-01-22 13:50:00,15.96,15.97,15.95,15.97,43500.0,15.96,15.97,15.95,15.97,43500.0
2016-01-22 14:00:00,15.96,15.99,15.95,15.99,181785.0,15.96,15.99,15.95,15.99,181785.0
2016-01-22 14:10:00,15.99,16.04,15.98,16.03,132090.0,15.99,16.04,15.98,16.03,132090.0
2016-01-22 14:20:00,16.03,16.03,15.99,15.99,73695.0,16.03,16.03,15.99,15.99,73695.0
2016-01-22 14:30:00,15.99,16.02,15.96,15.98,95100.0,15.99,16.02,15.96,15.98,95100.0
2016-01-22 14:40:00,15.97,15.99,15.95,15.99,47250.0,15.97,15.99,15.95,15.99,47250.0
2016-01-22 14:50:00,15.99,15.99,15.96,15.98,108450.0,15.99,15.99,15.96,15.98,108450.0
2016-01-22 15:00:00,15.99,15.99,15.95,15.95,65625.0,15.99,15.99,15.95,15.95,65625.0
2016-01-22 15:10:00,15.94,15.96,15.93,15.95,120585.0,15.94,15.96,15.93,15.95,120585.0
2016-01-22 15:20:00,15.94,15.98,15.93,15.98,126375.0,15.94,15.98,15.93,15.98,126375.0
2016-01-22 15:30:00,15.97,15.98,15.94,15.98,221430.0,15.97,15.98,15.94,15.98,221430.0
2016-01-22 15:40:00,15.97,15.99,15.96,15.98,161295.0,15.97,15.99,15.96,15.98,161295.0
2016-01-22 15:50:00,15.98,15.99,15.95,15.96,654630.0,15.98,15.99,15.95,15.96,654630.0
2016-01-25 09:30:00,16.25,16.25,16.03,16.2,1318080.0,16.25,16.25,16.03,16.2,1318080.0
2016-01-25 09:40:00,16.2,16.21,16.08,16.18,571200.0,16.2,16.21,16.08,16.18,571200.0
2016-01-25 09:50:00,16.17,16.19,16.07,16.12,352020.0,16.17,16.19,16.07,16.12,352020.0
2016-01-25 10:00:00,16.12,16.14,16.07,16.08,263355.0,16.12,16.14,16.07,16.08,263355.0
2016-01-25 10:10:00,16.07,16.18,16.06,16.12,371865.0,16.07,16.18,16.06,16.12,371865.0
2016-01-25 10:20:00,16.14,16.19,16.12,16.18,441480.0,16.14,16.19,16.12,16.18,441480.0
2016-01-25 10:30:00,16.18,16.23,16.14,16.16,1102425.0,16.18,16.23,16.14,16.16,1102425.0
2016-01-25 10:40:00,16.16,16.22,16.15,16.21,333660.0,16.16,16.22,16.15,16.21,333660.0
2016-01-25 10:50:00,16.21,16.23,16.2,16.21,297750.0,16.21,16.23,16.2,16.21,297750.0
2016-01-25 11:00:00,16.2,16.21,16.18,16.2,144570.0,16.2,16.21,16.18,16.2,144570.0
2016-01-25 11:10:00,16.21,16.22,16.18,16.22,197715.0,16.21,16.22,16.18,16.22,197715.0
2016-01-25 11:20:00,16.21,16.28,16.2,16.27,439890.0,16.21,16.28,16.2,16.27,439890.0
2016-01-25 11:30:00,16.27,16.3,16.25,16.28,597675.0,16.27,16.3,16.25,16.28,597675.0
2016-01-25 11:40:00,16.28,16.31,16.27,16.31,186045.0,16.28,16.31,16.27,16.31,186045.0
2016-01-25 11:50:00,16.31,16.32,16.27,16.28,388545.0,16.31,16.32,16.27,16.28,388545.0
2016-01-25 12:00:00,16.27,16.29,16.27,16.28,108225.0,16.27,16.29,16.27,16.28,108225.0
2016-01-25 12:10:00,16.27,16.31,16.26,16.3,246720.0,16.27,16.31,16.26,16.3,246720.0
2016-01-25 12:20:00,16.31,16.36,16.3,16.33,642825.0,16.31,16.36,16.3,16.33,642825.0
2016-01-25 12:30:00,16.32,16.33,16.3,16.33,141375.0,16.32,16.33,16.3,16.33,141375.0
2016-01-25 12:40:00,16.33,16.35,16.31,16.34,155295.0,16.33,16.35,16.31,16.34,155295.0
2016-01-25 12:50:00,16.33,16.37,16.32,16.37,132120.0,16.33,16.37,16.32,16.37,132120.0
2016-01-25 13:00:00,16.37,16.44,16.36,16.43,550635.0,16.37,16.44,16.36,16.43,550635.0
2016-01-25 13:10:00,16.43,16.44,16.4,16.42,378000.0,16.43,16.44,16.4,16.42,378000.0
2016-01-25 13:20:00,16.41,16.41,16.39,16.4,195960.0,16.41,16.41,16.39,16.4,195960.0
2016-01-25 13:30:00,16.4,16.41,16.39,16.4,119775.0,16.4,16.41,16.39,16.4,119775.0
2016-01-25 13:40:00,16.41,16.41,16.39,16.39,105225.0,16.41,16.41,16.39,16.39,105225.0
2016-01-25 13:50:00,16.39,16.39,16.36,16.36,144225.0,16.39,16.39,16.36,16.36,144225.0
2016-01-25 14:00:00,16.36,16.38,16.33,16.37,173010.0,16.36,16.38,16.33,16.37,173010.0
2016-01-25 14:10:00,16.38,16.38,16.36,16.37,228465.0,16.38,16.38,16.36,16.37,228465.0
2016-01-25 14:20:00,16.36,16.39,16.36,16.38,288390.0,16.36,16.39,16.36,16.38,288390.0
2016-01-25 14:30:00,16.38,16.43,16.38,16.42,324420.0,16.38,16.43,16.38,16.42,324420.0
2016-01-25 14:40:00,16.42,16.42,16.38,16.39,250290.0,16.42,16.42,16.38,16.39,250290.0
2016-01-25 14:50:00,16.38,16.47,16.38,16.47,533580.0,16.38,16.47,16.38,16.47,533580.0
2016-01-25 15:00:00,16.46,16.46,16.34,16.34,294210.0,16.46,16.46,16.34,16.34,294210.0
2016-01-25 15:10:00,16.34,16.34,16.31,16.33,267435.0,16.34,16.34,16.31,16.33,267435.0
2016-01-25 15:20:00,16.33,16.34,16.28,16.28,400815.0,16.33,16.34,16.28,16.28,400815.0
2016-01-25 15:30:00,16.27,16.31,16.26,16.27,407910.0,16.27,16.31,16.26,16.27,407910.0
2016-01-25 15:40:00,16.27,16.3,16.25,16.3,814140.0,16.27,16.3,16.25,16.3,814140.0
2016-01-25 15:50:00,16.3,16.31,16.24,16.26,1779150.0,16.3,16.31,16.24,16.26,1779150.0
2016-01-26 09:30:00,16.32,16.5,16.31,16.5,938970.0,16.32,16.5,16.31,16.5,938970.0
2016-01-26 09:40:00,16.47,16.5,16.43,16.45,872445.0,16.47,16.5,16.43,16.45,872445.0
2016-01-26 09:50:00,16.43,16.47,16.42,16.44,220215.0,16.43,16.47,16.42,16.44,220215.0
2016-01-26 10:00:00,16.44,16.51,16.42,16.51,130770.0,16.44,16.51,16.42,16.51,130770.0
2016-01-26 10:10:00,16.49,16.65,16.49,16.61,321375.0,16.49,16.65,16.49,16.61,321375.0
2016-01-26 10:20:00,16.6,16.61,16.49,16.5,173295.0,16.6,16.61,16.49,16.5,173295.0
2016-01-26 10:30:00,16.5,16.53,16.48,16.51,109470.0,16.5,16.53,16.48,16.51,109470.0
2016-01-26 10:40:00,16.51,16.55,16.5,16.51,204390.0,16.51,16.55,16.5,16.51,204390.0
2016-01-26 10:50:00,16.51,16.53,16.48,16.48,100080.0,16.51,16.53,16.48,16.48,100080.0
2016-01-26 11:00:00,16.47,16.52,16.47,16.48,105675.0,16.47,16.52,16.47,16.48,105675.0
2016-01-26 11:10:00,16.48,16.51,16.46,16.48,199740.0,16.48,16.51,16.46,16.48,199740.0
2016-01-26 11:20:00,16.49,16.5,16.45,16.49,240015.0,16.49,16.5,16.45,16.49,240015.0
2016-01-26 11:30:00,16.49,16.51,16.47,16.47,212760.0,16.49,16.51,16.47,16.47,212760.0
2016-01-26 11:40:00,16.47,16.51,16.47,16.5,226140.0,16.47,16.51,16.47,16.5,226140.0
2016-01-26 11:50:00,16.51,16.53,16.5,16.51,72975.0,16.51,16.53,16.5,16.51,72975.0
2016-01-26 12:00:00,16.5,16.61,16.5,16.59,184470.0,16.5,16.61,16.5,16.59,184470.0
2016-01-26 12:10:00,16.59,16.63,16.57,16.6,198135.0,16.59,16.63,16.57,16.6,198135.0
2016-01-26 12:20:00,16.61,16.62,16.56,16.58,155685.0,16.61,16.62,16.56,16.58,155685.0
2016-01-26 12:30:00,16.59,16.61,16.57,16.59,106515.0,16.59,16.61,16.57,16.59,106515.0
2016-01-26 12:40:00,16.59,16.62,16.58,16.59,78390.0,16.59,16.62,16.58,16.59,78390.0
2016-01-26 12:50:00,16.59,16.6,16.56,16.57,182460.0,16.59,16.6,16.56,16.57,182460.0
2016-01-26 13:00:00,16.57,16.58,16.54,16.56,68850.0,16.57,16.58,16.54,16.56,68850.0
2016-01-26 13:10:00,16.56,16.58,16.55,16.58,96000.0,16.56,16.58,16.55,16.58,96000.0
2016-01-26 13:20:00,16.58,16.59,16.56,16.57,152865.0,16.58,16.59,16.56,16.57,152865.0
2016-01-26 13:30:00,16.57,16.58,16.56,16.57,135975.0,16.57,16.58,16.56,16.57,135975.0
2016-01-26 13:40:00,16.58,16.6,16.58,16.6,120750.0,16.58,16.6,16.58,16.6,120750.0
2016-01-26 13:50:00,16.6,16.62,16.59,16.6,169500.0,16.6,16.62,16.59,16.6,169500.0
2016-01-26 14:00:00,16.6,16.62,16.58,16.62,160005.0,16.6,16.62,16.58,16.62,160005.0
2016-01-26 14:10:00,16.62,16.64,16.6,16.63,139500.0,16.62,16.64,16.6,16.63,139500.0
2016-01-26 14:20:00,16.63,16.65,16.62,16.64,328335.0,16.63,16.65,16.62,16.64,328335.0
2016-01-26 14:30:00,16.63,16.65,16.63,16.65,265605.0,16.63,16.65,16.63,16.65,265605.0
2016-01-26 14:40:00,16.65,16.67,16.61,16.62,350175.0,16.65,16.67,16.61,16.62,350175.0
2016-01-26 14:50:00,16.62,16.67,16.61,16.62,227175.0,16.62,16.67,16.61,16.62,227175.0
2016-01-26 15:00:00,16.62,16.66,16.61,16.63,438555.0,16.62,16.66,16.61,16.63,438555.0
2016-01-26 15:10:00,16.62,16.67,16.59,16.63,230985.0,16.62,16.67,16.59,16.63,230985.0
2016-01-26 15:20:00,16.64,16.66,16.61,16.64,247485.0,16.64,16.66,16.61,16.64,247485.0
2016-01-26 15:30:00,16.65,16.65,16.61,16.64,217260.0,16.65,16.65,16.61,16.64,217260.0
2016-01-26 15:40:00,16.62,16.67,16.62,16.65,376305.0,16.62,16.67,16.62,16.65,376305.0
2016-01-26 15:50:00,16.65,16.67,16.63,16.65,1048140.0,16.65,16.67,16.63,16.65,1048140.0
2016-01-27 09:30:00,16.69,16.77,16.65,16.69,288735.0,16.69,16.77,16.65,16.69,288735.0
2016-01-27 09:40:00,16.69,16.71,16.63,16.65,215865.0,16.69,16.71,16.63,16.65,215865.0
2016-01-27 09:50:00,16.62,16.66,16.57,16.64,148770.0,16.62,16.66,16.57,16.64,148770.0
2016-01-27 10:00:00,16.64,16.64,16.55,16.56,199620.0,16.64,16.64,16.55,16.56,199620.0
2016-01-27 10:10:00,16.54,16.57,16.51,16.56,228405.0,16.54,16.57,16.51,16.56,228405.0
2016-01-27 10:20:00,16.57,16.63,16.56,16.62,129000.0,16.57,16.63,16.56,16.62,129000.0
2016-01-27 10:30:00,16.63,16.68,16.6,16.67,217740.0,16.63,16.68,16.6,16.67,217740.0
2016-01-27 10:40:00,16.65,16.69,16.63,16.68,362370.0,16.65,16.69,16.63,16.68,362370.0
2016-01-27 10:50:00,16.68,16.68,16.62,16.66,170835.0,16.68,16.68,16.62,16.66,170835.0
2016-01-27 11:00:00,16.65,16.67,16.62,16.64,132735.0,16.65,16.67,16.62,16.64,132735.0
2016-01-27 11:10:00,16.64,16.67,16.63,16.67,89925.0,16.64,16.67,16.63,16.67,89925.0
2016-01-27 11:20:00,16.67,16.69,16.64,16.66,184965.0,16.67,16.69,16.64,16.66,184965.0
2016-01-27 11:30:00,16.67,16.69,16.64,16.68,95760.0,16.67,16.69,16.64,16.68,95760.0
2016-01-27 11:40:00,16.68,16.73,16.67,16.72,152430.0,16.68,16.73,16.67,16.72,152430.0
2016-01-27 11:50:00,16.72,16.74,16.68,16.72,262455.0,16.72,16.74,16.68,16.72,262455.0
2016-01-27 12:00:00,16.71,16.76,16.71,16.73,441360.0,16.71,16.76,16.71,16.73,441360.0
2016-01-27 12:10:00,16.72,16.79,16.72,16.78,146460.0,16.72,16.79,16.72,16.78,146460.0
2016-01-27 12:20:00,16.77,16.78,16.72,16.73,158925.0,16.77,16.78,16.72,16.73,158925.0
2016-01-27 12:30:00,16.73,16.75,16.72,16.72,113790.0,16.73,16.75,16.72,16.72,113790.0
2016-01-27 12:40:00,16.74,16.74,16.7,16.73,104100.0,16.74,16.74,16.7,16.73,104100.0
2016-01-27 12:50:00,16.73,16.74,16.69,16.7,203565.0,16.73,16.74,16.69,16.7,203565.0
2016-01-27 13:00:00,16.69,16.71,16.67,16.68,373305.0,16.69,16.71,16.67,16.68,373305.0
2016-01-27 13:10:00,16.68,16.71,16.64,16.64,179145.0,16.68,16.71,16.64,16.64,179145.0
2016-01-27 13:20:00,16.66,16.66,16.6,16.61,211215.0,16.66,16.66,16.6,16.61,211215.0
2016-01-27 13:30:00,16.61,16.63,16.59,16.59,90000.0,16.61,16.63,16.59,16.59,90000.0
2016-01-27 13:40:00,16.58,16.58,16.54,16.56,329445.0,16.58,16.58,16.54,16.56,329445.0
2016-01-27 13:50:00,16.56,16.58,16.54,16.58,177000.0,16.56,16.58,16.54,16.58,177000.0
2016-01-27 14:00:00,16.58,16.61,16.46,16.48,275310.0,16.58,16.61,16.46,16.48,275310.0
2016-01-27 14:10:00,16.45,16.51,16.42,16.5,238230.0,16.45,16.51,16.42,16.5,238230.0
2016-01-27 14:20:00,16.5,16.55,16.49,16.54,123000.0,16.5,16.55,16.49,16.54,123000.0
2016-01-27 14:30:00,16.52,16.55,16.48,16.48,143700.0,16.52,16.55,16.48,16.48,143700.0
2016-01-27 14:40:00,16.46,16.49,16.45,16.45,192975.0,16.46,16.49,16.45,16.45,192975.0
2016-01-27 14:50:00,16.46,16.48,16.41,16.43,207720.0,16.46,16.48,16.41,16.43,207720.0
2016-01-27 15:00:00,16.42,16.43,16.35,16.4,194835.0,16.42,16.43,16.35,16.4,194835.0
2016-01-27 15:10:00,16.38,16.38,16.31,16.33,184380.0,16.38,16.38,16.31,16.33,184380.0
2016-01-27 15:20:00,16.34,16.4,16.33,16.38,314985.0,16.34,16.4,16.33,16.38,314985.0
2016-01-27 15:30:00,16.37,16.43,16.36,16.37,324450.0,16.37,16.43,16.36,16.37,324450.0
2016-01-27 15:40:00,16.37,16.43,16.36,16.41,222255.0,16.37,16.43,16.36,16.41,222255.0
2016-01-27 15:50:00,16.41,16.45,16.39,16.43,761910.0,16.41,16.45,16.39,16.43,761910.0
2016-01-28 09:30:00,16.54,16.61,16.43,16.55,698400.0,16.54,16.61,16.43,16.55,698400.0
2016-01-28 09:40:00,16.54,16.7,16.51,16.68,786195.0,16.54,16.7,16.51,16.68,786195.0
2016-01-28 09:50:00,16.67,16.84,16.67,16.83,688440.0,16.67,16.84,16.67,16.83,688440.0
2016-01-28 10:00:00,16.83,16.85,16.69,16.7,883305.0,16.83,16.85,16.69,16.7,883305.0
2016-01-28 10:10:00,16.7,16.71,16.66,16.69,946800.0,16.7,16.71,16.66,16.69,946800.0
2016-01-28 10:20:00,16.68,16.76,16.65,16.71,514860.0,16.68,16.76,16.65,16.71,514860.0
2016-01-28 10:30:00,16.71,16.72,16.65,16.68,473340.0,16.71,16.72,16.65,16.68,473340.0
2016-01-28 10:40:00,16.68,16.77,16.67,16.77,1402605.0,16.68,16.77,16.67,16.77,1402605.0
2016-01-28 10:50:00,16.77,16.77,16.72,16.77,210810.0,16.77,16.77,16.72,16.77,210810.0
2016-01-28 11:00:00,16.77,16.79,16.73,16.76,196125.0,16.77,16.79,16.73,16.76,196125.0
2016-01-28 11:10:00,16.76,16.78,16.7,16.73,372600.0,16.76,16.78,16.7,16.73,372600.0
2016-01-28 11:20:00,16.74,16.75,16.66,16.67,258810.0,16.74,16.75,16.66,16.67,258810.0
2016-01-28 11:30:00,16.65,16.69,16.62,16.66,238500.0,16.65,16.69,16.62,16.66,238500.0
2016-01-28 11:40:00,16.67,16.69,16.64,16.66,188760.0,16.67,16.69,16.64,16.66,188760.0
2016-01-28 11:50:00,16.65,16.72,16.64,16.65,531975.0,16.65,16.72,16.64,16.65,531975.0
2016-01-28 12:00:00,16.67,16.74,16.67,16.73,545235.0,16.67,16.74,16.67,16.73,545235.0
2016-01-28 12:10:00,16.73,16.8,16.72,16.8,318285.0,16.73,16.8,16.72,16.8,318285.0
2016-01-28 12:20:00,16.8,16.86,16.8,16.81,132975.0,16.8,16.86,16.8,16.81,132975.0
2016-01-28 12:30:00,16.84,16.87,16.82,16.84,152955.0,16.84,16.87,16.82,16.84,152955.0
2016-01-28 12:40:00,16.84,16.97,16.84,16.93,507270.0,16.84,16.97,16.84,16.93,507270.0
2016-01-28 12:50:00,16.91,16.96,16.88,16.88,345315.0,16.91,16.96,16.88,16.88,345315.0
2016-01-28 13:00:00,16.89,16.89,16.83,16.85,615210.0,16.89,16.89,16.83,16.85,615210.0
2016-01-28 13:10:00,16.86,16.88,16.8,16.8,285210.0,16.86,16.88,16.8,16.8,285210.0
2016-01-28 13:20:00,16.81,16.83,16.79,16.8,202185.0,16.81,16.83,16.79,16.8,202185.0
2016-01-28 13:30:00,16.81,16.83,16.81,16.83,177675.0,16.81,16.83,16.81,16.83,177675.0
2016-01-28 13:40:00,16.84,16.85,16.81,16.84,96000.0,16.84,16.85,16.81,16.84,96000.0
2016-01-28 13:50:00,16.82,16.86,16.81,16.85,250200.0,16.82,16.86,16.81,16.85,250200.0
2016-01-28 14:00:00,16.85,16.97,16.85,16.97,227730.0,16.85,16.97,16.85,16.97,227730.0
2016-01-28 14:10:00,16.96,17.07,16.94,17.06,643545.0,16.96,17.07,16.94,17.06,643545.0
2016-01-28 14:20:00,17.06,17.1,17.04,17.1,521790.0,17.06,17.1,17.04,17.1,521790.0
2016-01-28 14:30:00,17.08,17.17,17.08,17.1,754605.0,17.08,17.17,17.08,17.1,754605.0
2016-01-28 14:40:00,17.08,17.18,17.06,17.12,938745.0,17.08,17.18,17.06,17.12,938745.0
2016-01-28 14:50:00,17.12,17.16,17.09,17.11,401805.0,17.12,17.16,17.09,17.11,401805.0
2016-01-28 15:00:00,17.11,17.14,17.1,17.13,458385.0,17.11,17.14,17.1,17.13,458385.0
2016-01-28 15:10:00,17.13,17.16,17.09,17.12,392820.0,17.13,17.16,17.09,17.12,392820.0
2016-01-28 15:20:00,17.12,17.12,17.09,17.11,372465.0,17.12,17.12,17.09,17.11,372465.0
2016-01-28 15:30:00,17.1,17.12,17.08,17.1,463575.0,17.1,17.12,17.08,17.1,463575.0
2016-01-28 15:40:00,17.09,17.11,17.04,17.08,626295.0,17.09,17.11,17.04,17.08,626295.0
2016-01-28 15:50:00,17.08,17.11,17.07,17.09,1940190.0,17.08,17.11,17.07,17.09,1940190.0
2016-01-29 09:30:00,17.17,17.23,17.08,17.09,452505.0,17.17,17.23,17.08,17.09,452505.0
2016-01-29 09:40:00,17.08,17.13,17.07,17.12,352695.0,17.08,17.13,17.07,17.12,352695.0
2016-01-29 09:50:00,17.12,17.15,17.09,17.14,353640.0,17.12,17.15,17.09,17.14,353640.0
2016-01-29 10:00:00,17.15,17.15,17.05,17.06,434805.0,17.15,17.15,17.05,17.06,434805.0
2016-01-29 10:10:00,17.08,17.11,17.04,17.08,355770.0,17.08,17.11,17.04,17.08,355770.0
2016-01-29 10:20:00,17.1,17.12,17.07,17.07,374265.0,17.1,17.12,17.07,17.07,374265.0
2016-01-29 10:30:00,17.07,17.09,17.03,17.05,340635.0,17.07,17.09,17.03,17.05,340635.0
2016-01-29 10:40:00,17.05,17.09,17.03,17.07,227655.0,17.05,17.09,17.03,17.07,227655.0
2016-01-29 10:50:00,17.08,17.1,17.04,17.04,278250.0,17.08,17.1,17.04,17.04,278250.0
2016-01-29 11:00:00,17.06,17.11,17.05,17.08,204270.0,17.06,17.11,17.05,17.08,204270.0
2016-01-29 11:10:00,17.07,17.1,17.05,17.09,138915.0,17.07,17.1,17.05,17.09,138915.0
2016-01-29 11:20:00,17.09,17.13,17.08,17.1,418680.0,17.09,17.13,17.08,17.1,418680.0
2016-01-29 11:30:00,17.11,17.16,17.11,17.15,412515.0,17.11,17.16,17.11,17.15,412515.0
2016-01-29 11:40:00,17.15,17.16,17.12,17.15,206475.0,17.15,17.16,17.12,17.15,206475.0
2016-01-29 11:50:00,17.16,17.22,17.14,17.2,457320.0,17.16,17.22,17.14,17.2,457320.0
2016-01-29 12:00:00,17.2,17.26,17.19,17.25,624060.0,17.2,17.26,17.19,17.25,624060.0
2016-01-29 12:10:00,17.25,17.3,17.25,17.3,332730.0,17.25,17.3,17.25,17.3,332730.0
2016-01-29 12:20:00,17.3,17.33,17.27,17.32,336840.0,17.3,17.33,17.27,17.32,336840.0
2016-01-29 12:30:00,17.32,17.34,17.3,17.33,472545.0,17.32,17.34,17.3,17.33,472545.0
2016-01-29 12:40:00,17.33,17.36,17.32,17.34,219060.0,17.33,17.36,17.32,17.34,219060.0
2016-01-29 12:50:00,17.34,17.37,17.33,17.34,199080.0,17.34,17.37,17.33,17.34,199080.0
2016-01-29 13:00:00,17.34,17.34,17.31,17.32,225600.0,17.34,17.34,17.31,17.32,225600.0
2016-01-29 13:10:00,17.32,17.32,17.28,17.28,231705.0,17.32,17.32,17.28,17.28,231705.0
2016-01-29 13:20:00,17.28,17.29,17.23,17.24,265830.0,17.28,17.29,17.23,17.24,265830.0
2016-01-29 13:30:00,17.24,17.25,17.22,17.23,234630.0,17.24,17.25,17.22,17.23,234630.0
2016-01-29 13:40:00,17.24,17.31,17.24,17.31,191220.0,17.24,17.31,17.24,17.31,191220.0
2016-01-29 13:50:00,17.32,17.32,17.25,17.27,217440.0,17.32,17.32,17.25,17.27,217440.0
2016-01-29 14:00:00,17.27,17.28,17.24,17.24,278355.0,17.27,17.28,17.24,17.24,278355.0
2016-01-29 14:10:00,17.24,17.29,17.24,17.29,307965.0,17.24,17.29,17.24,17.29,307965.0
2016-01-29 14:20:00,17.28,17.32,17.27,17.32,322815.0,17.28,17.32,17.27,17.32,322815.0
2016-01-29 14:30:00,17.32,17.35,17.31,17.35,214545.0,17.32,17.35,17.31,17.35,214545.0
2016-01-29 14:40:00,17.36,17.39,17.36,17.36,307470.0,17.36,17.39,17.36,17.36,307470.0
2016-01-29 14:50:00,17.36,17.37,17.32,17.33,273330.0,17.36,17.37,17.32,17.33,273330.0
2016-01-29 15:00:00,17.34,17.35,17.32,17.34,219345.0,17.34,17.35,17.32,17.34,219345.0
2016-01-29 15:10:00,17.34,17.38,17.33,17.38,327630.0,17.34,17.38,17.33,17.38,327630.0
2016-01-29 15:20:00,17.37,17.41,17.37,17.41,313275.0,17.37,17.41,17.37,17.41,313275.0
2016-01-29 15:30:00,17.4,17.42,17.38,17.38,421410.0,17.4,17.42,17.38,17.38,421410.0
2016-01-29 15:40:00,17.39,17.4,17.37,17.39,462810.0,17.39,17.4,17.37,17.39,462810.0
2016-01-29 15:50:00,17.39,17.41,17.35,17.39,1321695.0,17.39,17.41,17.35,17.39,1321695.0
2016-02-01 09:30:00,17.35,17.4,17.23,17.39,493635.0,17.35,17.4,17.23,17.39,493635.0
2016-02-01 09:40:00,17.39,17.47,17.38,17.41,573090.0,17.39,17.47,17.38,17.41,573090.0
2016-02-01 09:50:00,17.41,17.51,17.41,17.44,202890.0,17.41,17.51,17.41,17.44,202890.0
2016-02-01 10:00:00,17.44,17.47,17.38,17.43,355725.0,17.44,17.47,17.38,17.43,355725.0
2016-02-01 10:10:00,17.45,17.51,17.45,17.47,267120.0,17.45,17.51,17.45,17.47,267120.0
2016-02-01 10:20:00,17.48,17.53,17.48,17.48,801195.0,17.48,17.53,17.48,17.48,801195.0
2016-02-01 10:30:00,17.49,17.52,17.47,17.48,238275.0,17.49,17.52,17.47,17.48,238275.0
2016-02-01 10:40:00,17.49,17.52,17.47,17.48,395940.0,17.49,17.52,17.47,17.48,395940.0
2016-02-01 10:50:00,17.5,17.56,17.48,17.56,229725.0,17.5,17.56,17.48,17.56,229725.0
2016-02-01 11:00:00,17.54,17.58,17.5,17.53,384705.0,17.54,17.58,17.5,17.53,384705.0
2016-02-01 11:10:00,17.53,17.55,17.5,17.51,204405.0,17.53,17.55,17.5,17.51,204405.0
2016-02-01 11:20:00,17.5,17.54,17.49,17.54,117405.0,17.5,17.54,17.49,17.54,117405.0
2016-02-01 11:30:00,17.55,17.56,17.53,17.56,268980.0,17.55,17.56,17.53,17.56,268980.0
2016-02-01 11:40:00,17.56,17.6,17.54,17.57,401700.0,17.56,17.6,17.54,17.57,401700.0
2016-02-01 11:50:00,17.58,17.64,17.57,17.63,475455.0,17.58,17.64,17.57,17.63,475455.0
2016-02-01 12:00:00,17.62,17.64,17.56,17.58,376170.0,17.62,17.64,17.56,17.58,376170.0
2016-02-01 12:10:00,17.58,17.6,17.56,17.59,183810.0,17.58,17.6,17.56,17.59,183810.0
2016-02-01 12:20:00,17.59,17.59,17.55,17.57,176610.0,17.59,17.59,17.55,17.57,176610.0
2016-02-01 12:30:00,17.57,17.58,17.55,17.57,193200.0,17.57,17.58,17.55,17.57,193200.0
2016-02-01 12:40:00,17.57,17.63,17.57,17.61,195060.0,17.57,17.63,17.57,17.61,195060.0
2016-02-01 12:50:00,17.61,17.63,17.57,17.58,153990.0,17.61,17.63,17.57,17.58,153990.0
2016-02-01 13:00:00,17.58,17.63,17.56,17.56,146025.0,17.58,17.63,17.56,17.56,146025.0
2016-02-01 13:10:00,17.57,17.62,17.57,17.6,128130.0,17.57,17.62,17.57,17.6,128130.0
2016-02-01 13:20:00,17.6,17.66,17.58,17.63,111525.0,17.6,17.66,17.58,17.63,111525.0
2016-02-01 13:30:00,17.63,17.63,17.58,17.58,110385.0,17.63,17.63,17.58,17.58,110385.0
2016-02-01 13:40:00,17.58,17.62,17.57,17.62,156810.0,17.58,17.62,17.57,17.62,156810.0
2016-02-01 13:50:00,17.62,17.62,17.57,17.61,191310.0,17.62,17.62,17.57,17.61,191310.0
2016-02-01 14:00:00,17.6,17.63,17.59,17.6,139290.0,17.6,17.63,17.59,17.6,139290.0
2016-02-01 14:10:00,17.59,17.64,17.58,17.63,171825.0,17.59,17.64,17.58,17.63,171825.0
2016-02-01 14:20:00,17.63,17.65,17.62,17.65,211260.0,17.63,17.65,17.62,17.65,211260.0
2016-02-01 14:30:00,17.65,17.68,17.65,17.67,326085.0,17.65,17.68,17.65,17.67,326085.0
2016-02-01 14:40:00,17.66,17.68,17.65,17.67,193275.0,17.66,17.68,17.65,17.67,193275.0
2016-02-01 14:50:00,17.68,17.69,17.66,17.69,209325.0,17.68,17.69,17.66,17.69,209325.0
2016-02-01 15:00:00,17.69,17.69,17.65,17.68,277455.0,17.69,17.69,17.65,17.68,277455.0
2016-02-01 15:10:00,17.68,17.75,17.68,17.72,264975.0,17.68,17.75,17.68,17.72,264975.0
2016-02-01 15:20:00,17.73,17.74,17.7,17.73,332220.0,17.73,17.74,17.7,17.73,332220.0
2016-02-01 15:30:00,17.73,17.74,17.66,17.67,413280.0,17.73,17.74,17.66,17.67,413280.0
2016-02-01 15:40:00,17.66,17.73,17.66,17.69,564840.0,17.66,17.73,17.66,17.69,564840.0
2016-02-01 15:50:00,17.69,17.71,17.68,17.69,1250925.0,17.69,17.71,17.68,17.69,1250925.0
2016-02-02 09:30:00,17.57,17.75,17.48,17.5,456720.0,17.57,17.75,17.48,17.5,456720.0
2016-02-02 09:40:00,17.48,17.51,17.36,17.41,288540.0,17.48,17.51,17.36,17.41,288540.0
2016-02-02 09:50:00,17.41,17.48,17.38,17.4,305700.0,17.41,17.48,17.38,17.4,305700.0
2016-02-02 10:00:00,17.4,17.44,17.37,17.37,238755.0,17.4,17.44,17.37,17.37,238755.0
2016-02-02 10:10:00,17.36,17.39,17.3,17.3,294660.0,17.36,17.39,17.3,17.3,294660.0
2016-02-02 10:20:00,17.29,17.36,17.26,17.36,244500.0,17.29,17.36,17.26,17.36,244500.0
2016-02-02 10:30:00,17.34,17.34,17.27,17.28,223950.0,17.34,17.34,17.27,17.28,223950.0
2016-02-02 10:40:00,17.28,17.29,17.24,17.26,193020.0,17.28,17.29,17.24,17.26,193020.0
2016-02-02 10:50:00,17.26,17.29,17.25,17.28,201570.0,17.26,17.29,17.25,17.28,201570.0
2016-02-02 11:00:00,17.26,17.26,17.23,17.26,163125.0,17.26,17.26,17.23,17.26,163125.0
2016-02-02 11:10:00,17.27,17.28,17.24,17.26,170010.0,17.27,17.28,17.24,17.26,170010.0
2016-02-02 11:20:00,17.24,17.24,17.21,17.23,134865.0,17.24,17.24,17.21,17.23,134865.0
2016-02-02 11:30:00,17.21,17.24,17.2,17.23,155670.0,17.21,17.24,17.2,17.23,155670.0
2016-02-02 11:40:00,17.22,17.22,17.14,17.15,235335.0,17.22,17.22,17.14,17.15,235335.0
2016-02-02 11:50:00,17.13,17.17,17.13,17.15,126900.0,17.13,17.17,17.13,17.15,126900.0
2016-02-02 12:00:00,17.14,17.15,17.07,17.08,258375.0,17.14,17.15,17.07,17.08,258375.0
2016-02-02 12:10:00,17.08,17.09,17.01,17.04,274065.0,17.08,17.09,17.01,17.04,274065.0
2016-02-02 12:20:00,17.04,17.12,17.04,17.1,201510.0,17.04,17.12,17.04,17.1,201510.0
2016-02-02 12:30:00,17.1,17.1,17.04,17.07,185730.0,17.1,17.1,17.04,17.07,185730.0
2016-02-02 12:40:00,17.07,17.11,17.05,17.08,261450.0,17.07,17.11,17.05,17.08,261450.0
2016-02-02 12:50:00,17.08,17.08,17.03,17.05,169590.0,17.08,17.08,17.03,17.05,169590.0
2016-02-02 13:00:00,17.05,17.06,17.0,17.01,264735.0,17.05,17.06,17.0,17.01,264735.0
2016-02-02 13:10:00,17.02,17.08,17.01,17.05,207270.0,17.02,17.08,17.01,17.05,207270.0
2016-02-02 13:20:00,17.04,17.06,17.02,17.06,177900.0,17.04,17.06,17.02,17.06,177900.0
2016-02-02 13:30:00,17.05,17.05,17.0,17.02,515625.0,17.05,17.05,17.0,17.02,515625.0
2016-02-02 13:40:00,17.01,17.04,17.01,17.02,470040.0,17.01,17.04,17.01,17.02,470040.0
2016-02-02 13:50:00,17.01,17.02,17.0,17.0,167250.0,17.01,17.02,17.0,17.0,167250.0
2016-02-02 14:00:00,17.02,17.03,17.0,17.01,140835.0,17.02,17.03,17.0,17.01,140835.0
2016-02-02 14:10:00,17.01,17.06,16.98,17.04,155205.0,17.01,17.06,16.98,17.04,155205.0
2016-02-02 14:20:00,17.03,17.06,17.01,17.03,486885.0,17.03,17.06,17.01,17.03,486885.0
2016-02-02 14:30:00,17.03,17.13,17.03,17.13,245700.0,17.03,17.13,17.03,17.13,245700.0
2016-02-02 14:40:00,17.13,17.19,17.13,17.19,596925.0,17.13,17.19,17.13,17.19,596925.0
2016-02-02 14:50:00,17.2,17.25,17.18,17.2,448545.0,17.2,17.25,17.18,17.2,448545.0
2016-02-02 15:00:00,17.2,17.21,17.17,17.17,186630.0,17.2,17.21,17.17,17.17,186630.0
2016-02-02 15:10:00,17.15,17.21,17.13,17.2,251655.0,17.15,17.21,17.13,17.2,251655.0
2016-02-02 15:20:00,17.2,17.25,17.19,17.25,304155.0,17.2,17.25,17.19,17.25,304155.0
2016-02-02 15:30:00,17.24,17.29,17.24,17.26,343965.0,17.24,17.29,17.24,17.26,343965.0
2016-02-02 15:40:00,17.27,17.33,17.26,17.28,529590.0,17.27,17.33,17.26,17.28,529590.0
2016-02-02 15:50:00,17.28,17.31,17.26,17.3,1326285.0,17.28,17.31,17.26,17.3,1326285.0
2016-02-03 09:30:00,17.42,17.43,17.19,17.3,244725.0,17.42,17.43,17.19,17.3,244725.0
2016-02-03 09:40:00,17.3,17.3,17.13,17.25,239235.0,17.3,17.3,17.13,17.25,239235.0
2016-02-03 09:50:00,17.25,17.27,17.19,17.23,158595.0,17.25,17.27,17.19,17.23,158595.0
2016-02-03 10:00:00,17.2,17.2,16.99,16.99,285300.0,17.2,17.2,16.99,16.99,285300.0
2016-02-03 10:10:00,16.99,17.06,16.97,17.04,201765.0,16.99,17.06,16.97,17.04,201765.0
2016-02-03 10:20:00,17.06,17.07,16.99,17.02,242400.0,17.06,17.07,16.99,17.02,242400.0
2016-02-03 10:30:00,17.0,17.03,16.96,17.03,211305.0,17.0,17.03,16.96,17.03,211305.0
2016-02-03 10:40:00,17.04,17.04,16.95,17.0,486255.0,17.04,17.04,16.95,17.0,486255.0
2016-02-03 10:50:00,16.99,17.07,16.99,17.05,292050.0,16.99,17.07,16.99,17.05,292050.0
2016-02-03 11:00:00,17.06,17.06,16.96,16.98,281970.0,17.06,17.06,16.96,16.98,281970.0
2016-02-03 11:10:00,16.99,17.01,16.92,17.0,182085.0,16.99,17.01,16.92,17.0,182085.0
2016-02-03 11:20:00,16.98,17.03,16.95,16.96,114375.0,16.98,17.03,16.95,16.96,114375.0
2016-02-03 11:30:00,16.97,17.0,16.9,16.99,178650.0,16.97,17.0,16.9,16.99,178650.0
2016-02-03 11:40:00,17.02,17.03,16.97,16.97,144840.0,17.02,17.03,16.97,16.97,144840.0
2016-02-03 11:50:00,16.99,16.99,16.89,16.89,92880.0,16.99,16.99,16.89,16.89,92880.0
2016-02-03 12:00:00,16.92,16.96,16.91,16.94,102000.0,16.92,16.96,16.91,16.94,102000.0
2016-02-03 12:10:00,16.92,16.93,16.88,16.88,127620.0,16.92,16.93,16.88,16.88,127620.0
2016-02-03 12:20:00,16.89,16.94,16.86,16.88,105060.0,16.89,16.94,16.86,16.88,105060.0
2016-02-03 12:30:00,16.86,16.87,16.8,16.83,136785.0,16.86,16.87,16.8,16.83,136785.0
2016-02-03 12:40:00,16.85,16.87,16.81,16.86,180450.0,16.85,16.87,16.81,16.86,180450.0
2016-02-03 12:50:00,16.86,16.88,16.82,16.86,170145.0,16.86,16.88,16.82,16.86,170145.0
2016-02-03 13:00:00,16.87,16.91,16.84,16.84,169080.0,16.87,16.91,16.84,16.84,169080.0
2016-02-03 13:10:00,16.84,16.87,16.84,16.85,163650.0,16.84,16.87,16.84,16.85,163650.0
2016-02-03 13:20:00,16.85,16.85,16.81,16.83,126075.0,16.85,16.85,16.81,16.83,126075.0
2016-02-03 13:30:00,16.84,16.84,16.81,16.81,300900.0,16.84,16.84,16.81,16.81,300900.0
2016-02-03 13:40:00,16.82,16.82,16.77,16.78,316785.0,16.82,16.82,16.77,16.78,316785.0
2016-02-03 13:50:00,16.77,16.79,16.73,16.73,144795.0,16.77,16.79,16.73,16.73,144795.0
2016-02-03 14:00:00,16.73,16.78,16.73,16.76,309675.0,16.73,16.78,16.73,16.76,309675.0
2016-02-03 14:10:00,16.78,16.8,16.7,16.7,183150.0,16.78,16.8,16.7,16.7,183150.0
2016-02-03 14:20:00,16.7,16.93,16.7,16.91,426075.0,16.7,16.93,16.7,16.91,426075.0
2016-02-03 14:30:00,16.93,16.93,16.84,16.85,226320.0,16.93,16.93,16.84,16.85,226320.0
2016-02-03 14:40:00,16.85,16.97,16.84,16.92,374670.0,16.85,16.97,16.84,16.92,374670.0
2016-02-03 14:50:00,16.91,16.93,16.85,16.91,308070.0,16.91,16.93,16.85,16.91,308070.0
2016-02-03 15:00:00,16.93,16.95,16.88,16.92,138180.0,16.93,16.95,16.88,16.92,138180.0
2016-02-03 15:10:00,16.91,16.93,16.87,16.88,275115.0,16.91,16.93,16.87,16.88,275115.0
2016-02-03 15:20:00,16.89,16.89,16.82,16.84,210750.0,16.89,16.89,16.82,16.84,210750.0
2016-02-03 15:30:00,16.84,16.9,16.81,16.85,367875.0,16.84,16.9,16.81,16.85,367875.0
2016-02-03 15:40:00,16.85,16.89,16.82,16.86,354750.0,16.85,16.89,16.82,16.86,354750.0
2016-02-03 15:50:00,16.87,16.91,16.86,16.9,667425.0,16.87,16.91,16.86,16.9,667425.0
2016-02-04 09:30:00,16.88,16.91,16.55,16.57,324840.0,16.88,16.91,16.55,16.57,324840.0
2016-02-04 09:40:00,16.56,16.71,16.49,16.54,419415.0,16.56,16.71,16.49,16.54,419415.0
2016-02-04 09:50:00,16.54,16.67,16.53,16.65,621600.0,16.54,16.67,16.53,16.65,621600.0
2016-02-04 10:00:00,16.64,16.65,16.53,16.63,402555.0,16.64,16.65,16.53,16.63,402555.0
2016-02-04 10:10:00,16.64,16.69,16.6,16.65,858060.0,16.64,16.69,16.6,16.65,858060.0
2016-02-04 10:20:00,16.65,16.65,16.6,16.64,215700.0,16.65,16.65,16.6,16.64,215700.0
2016-02-04 10:30:00,16.63,16.7,16.62,16.66,128100.0,16.63,16.7,16.62,16.66,128100.0
2016-02-04 10:40:00,16.65,16.65,16.61,16.65,173130.0,16.65,16.65,16.61,16.65,173130.0
2016-02-04 10:50:00,16.65,16.68,16.6,16.64,422685.0,16.65,16.68,16.6,16.64,422685.0
2016-02-04 11:00:00,16.64,16.66,16.62,16.63,115065.0,16.64,16.66,16.62,16.63,115065.0
2016-02-04 11:10:00,16.63,16.65,16.6,16.61,296325.0,16.63,16.65,16.6,16.61,296325.0
2016-02-04 11:20:00,16.62,16.65,16.59,16.6,257865.0,16.62,16.65,16.59,16.6,257865.0
2016-02-04 11:30:00,16.59,16.62,16.55,16.59,224940.0,16.59,16.62,16.55,16.59,224940.0
2016-02-04 11:40:00,16.6,16.6,16.53,16.56,306180.0,16.6,16.6,16.53,16.56,306180.0
2016-02-04 11:50:00,16.56,16.59,16.47,16.48,388485.0,16.56,16.59,16.47,16.48,388485.0
2016-02-04 12:00:00,16.48,16.57,16.47,16.56,204255.0,16.48,16.57,16.47,16.56,204255.0
2016-02-04 12:10:00,16.57,16.61,16.57,16.6,124590.0,16.57,16.61,16.57,16.6,124590.0
2016-02-04 12:20:00,16.59,16.61,16.56,16.58,97890.0,16.59,16.61,16.56,16.58,97890.0
2016-02-04 12:30:00,16.58,16.6,16.53,16.57,118935.0,16.58,16.6,16.53,16.57,118935.0
2016-02-04 12:40:00,16.58,16.62,16.54,16.55,92535.0,16.58,16.62,16.54,16.55,92535.0
2016-02-04 12:50:00,16.57,16.61,16.56,16.61,98400.0,16.57,16.61,16.56,16.61,98400.0
2016-02-04 13:00:00,16.61,16.62,16.58,16.62,159300.0,16.61,16.62,16.58,16.62,159300.0
2016-02-04 13:10:00,16.61,16.66,16.61,16.63,191820.0,16.61,16.66,16.61,16.63,191820.0
2016-02-04 13:20:00,16.63,16.66,16.62,16.66,75960.0,16.63,16.66,16.62,16.66,75960.0
2016-02-04 13:30:00,16.66,16.68,16.61,16.61,139425.0,16.66,16.68,16.61,16.61,139425.0
2016-02-04 13:40:00,16.62,16.62,16.55,16.56,145290.0,16.62,16.62,16.55,16.56,145290.0
2016-02-04 13:50:00,16.55,16.59,16.55,16.55,179490.0,16.55,16.59,16.55,16.55,179490.0
2016-02-04 14:00:00,16.54,16.57,16.52,16.52,190950.0,16.54,16.57,16.52,16.52,190950.0
2016-02-04 14:10:00,16.52,16.62,16.52,16.59,142485.0,16.52,16.62,16.52,16.59,142485.0
2016-02-04 14:20:00,16.58,16.6,16.55,16.56,296475.0,16.58,16.6,16.55,16.56,296475.0
2016-02-04 14:30:00,16.57,16.62,16.56,16.56,176835.0,16.57,16.62,16.56,16.56,176835.0
2016-02-04 14:40:00,16.56,16.6,16.55,16.59,336975.0,16.56,16.6,16.55,16.59,336975.0
2016-02-04 14:50:00,16.58,16.65,16.55,16.64,245730.0,16.58,16.65,16.55,16.64,245730.0
2016-02-04 15:00:00,16.65,16.67,16.6,16.62,244320.0,16.65,16.67,16.6,16.62,244320.0
2016-02-04 15:10:00,16.6,16.7,16.6,16.63,426240.0,16.6,16.7,16.6,16.63,426240.0
2016-02-04 15:20:00,16.64,16.67,16.61,16.61,332280.0,16.64,16.67,16.61,16.61,332280.0
2016-02-04 15:30:00,16.62,16.69,16.61,16.69,439485.0,16.62,16.69,16.61,16.69,439485.0
2016-02-04 15:40:00,16.69,16.72,16.68,16.71,423795.0,16.69,16.72,16.68,16.71,423795.0
2016-02-04 15:50:00,16.71,16.74,16.7,16.72,1098675.0,16.71,16.74,16.7,16.72,1098675.0
2016-02-05 09:30:00,16.73,16.76,16.66,16.72,314370.0,16.73,16.76,16.66,16.72,314370.0
2016-02-05 09:40:00,16.76,16.76,16.63,16.66,287475.0,16.76,16.76,16.63,16.66,287475.0
2016-02-05 09:50:00,16.65,16.66,16.56,16.56,241635.0,16.65,16.66,16.56,16.56,241635.0
2016-02-05 10:00:00,16.55,16.63,16.55,16.58,263280.0,16.55,16.63,16.55,16.58,263280.0
2016-02-05 10:10:00,16.59,16.66,16.57,16.62,301425.0,16.59,16.66,16.57,16.62,301425.0
2016-02-05 10:20:00,16.62,16.63,16.47,16.51,460620.0,16.62,16.63,16.47,16.51,460620.0
2016-02-05 10:30:00,16.5,16.52,16.47,16.51,211095.0,16.5,16.52,16.47,16.51,211095.0
2016-02-05 10:40:00,16.51,16.52,16.48,16.51,307800.0,16.51,16.52,16.48,16.51,307800.0
2016-02-05 10:50:00,16.5,16.51,16.41,16.42,391245.0,16.5,16.51,16.41,16.42,391245.0
2016-02-05 11:00:00,16.42,16.44,16.36,16.39,336270.0,16.42,16.44,16.36,16.39,336270.0
2016-02-05 11:10:00,16.36,16.38,16.25,16.25,555345.0,16.36,16.38,16.25,16.25,555345.0
2016-02-05 11:20:00,16.26,16.29,16.21,16.29,313155.0,16.26,16.29,16.21,16.29,313155.0
2016-02-05 11:30:00,16.28,16.36,16.28,16.35,285105.0,16.28,16.36,16.28,16.35,285105.0
2016-02-05 11:40:00,16.36,16.38,16.28,16.33,235440.0,16.36,16.38,16.28,16.33,235440.0
2016-02-05 11:50:00,16.36,16.45,16.35,16.42,404955.0,16.36,16.45,16.35,16.42,404955.0
2016-02-05 12:00:00,16.43,16.46,16.38,16.4,223020.0,16.43,16.46,16.38,16.4,223020.0
2016-02-05 12:10:00,16.42,16.48,16.4,16.46,275625.0,16.42,16.48,16.4,16.46,275625.0
2016-02-05 12:20:00,16.47,16.55,16.47,16.48,335310.0,16.47,16.55,16.47,16.48,335310.0
2016-02-05 12:30:00,16.49,16.58,16.49,16.57,174780.0,16.49,16.58,16.49,16.57,174780.0
2016-02-05 12:40:00,16.57,16.57,16.44,16.45,289425.0,16.57,16.57,16.44,16.45,289425.0
2016-02-05 12:50:00,16.44,16.48,16.38,16.42,388155.0,16.44,16.48,16.38,16.42,388155.0
2016-02-05 13:00:00,16.42,16.45,16.39,16.45,96405.0,16.42,16.45,16.39,16.45,96405.0
2016-02-05 13:10:00,16.45,16.45,16.4,16.42,261720.0,16.45,16.45,16.4,16.42,261720.0
2016-02-05 13:20:00,16.41,16.43,16.37,16.42,464910.0,16.41,16.43,16.37,16.42,464910.0
2016-02-05 13:30:00,16.41,16.42,16.38,16.38,118065.0,16.41,16.42,16.38,16.38,118065.0
2016-02-05 13:40:00,16.39,16.39,16.35,16.36,137235.0,16.39,16.39,16.35,16.36,137235.0
2016-02-05 13:50:00,16.36,16.36,16.31,16.33,317385.0,16.36,16.36,16.31,16.33,317385.0
2016-02-05 14:00:00,16.33,16.34,16.28,16.31,291735.0,16.33,16.34,16.28,16.31,291735.0
2016-02-05 14:10:00,16.3,16.31,16.22,16.26,395130.0,16.3,16.31,16.22,16.26,395130.0
2016-02-05 14:20:00,16.26,16.31,16.26,16.3,221355.0,16.26,16.31,16.26,16.3,221355.0
2016-02-05 14:30:00,16.3,16.37,16.28,16.34,223530.0,16.3,16.37,16.28,16.34,223530.0
2016-02-05 14:40:00,16.34,16.35,16.29,16.32,506370.0,16.34,16.35,16.29,16.32,506370.0
2016-02-05 14:50:00,16.31,16.32,16.28,16.28,700635.0,16.31,16.32,16.28,16.28,700635.0
2016-02-05 15:00:00,16.28,16.29,16.21,16.21,436530.0,16.28,16.29,16.21,16.21,436530.0
2016-02-05 15:10:00,16.21,16.22,16.12,16.14,883650.0,16.21,16.22,16.12,16.14,883650.0
2016-02-05 15:20:00,16.14,16.16,16.11,16.12,937695.0,16.14,16.16,16.11,16.12,937695.0
2016-02-05 15:30:00,16.12,16.14,16.08,16.08,935595.0,16.12,16.14,16.08,16.08,935595.0
2016-02-05 15:40:00,16.09,16.16,16.07,16.13,1072815.0,16.09,16.16,16.07,16.13,1072815.0
2016-02-05 15:50:00,16.12,16.15,16.1,16.13,1337280.0,16.12,16.15,16.1,16.13,1337280.0
2016-02-08 09:30:00,15.93,15.96,15.63,15.63,1221690.0,15.93,15.96,15.63,15.63,1221690.0
2016-02-08 09:40:00,15.66,15.79,15.61,15.69,1176150.0,15.66,15.79,15.61,15.69,1176150.0
2016-02-08 09:50:00,15.67,15.7,15.5,15.5,843915.0,15.67,15.7,15.5,15.5,843915.0
2016-02-08 10:00:00,15.5,15.51,15.45,15.46,997275.0,15.5,15.51,15.45,15.46,997275.0
2016-02-08 10:10:00,15.45,15.51,15.34,15.37,653700.0,15.45,15.51,15.34,15.37,653700.0
2016-02-08 10:20:00,15.36,15.44,15.33,15.42,720780.0,15.36,15.44,15.33,15.42,720780.0
2016-02-08 10:30:00,15.41,15.52,15.4,15.47,484815.0,15.41,15.52,15.4,15.47,484815.0
2016-02-08 10:40:00,15.47,15.47,15.37,15.4,550710.0,15.47,15.47,15.37,15.4,550710.0
2016-02-08 10:50:00,15.4,15.41,15.3,15.31,387555.0,15.4,15.41,15.3,15.31,387555.0
2016-02-08 11:00:00,15.31,15.32,15.2,15.23,469500.0,15.31,15.32,15.2,15.23,469500.0
2016-02-08 11:10:00,15.23,15.24,15.17,15.18,561720.0,15.23,15.24,15.17,15.18,561720.0
2016-02-08 11:20:00,15.18,15.26,15.15,15.22,1060200.0,15.18,15.26,15.15,15.22,1060200.0
2016-02-08 11:30:00,15.22,15.24,15.13,15.15,595695.0,15.22,15.24,15.13,15.15,595695.0
2016-02-08 11:40:00,15.14,15.21,15.13,15.16,360165.0,15.14,15.21,15.13,15.16,360165.0
2016-02-08 11:50:00,15.15,15.25,15.1,15.25,544875.0,15.15,15.25,15.1,15.25,544875.0
2016-02-08 12:00:00,15.27,15.31,15.24,15.28,115245.0,15.27,15.31,15.24,15.28,115245.0
2016-02-08 12:10:00,15.28,15.36,15.26,15.35,215325.0,15.28,15.36,15.26,15.35,215325.0
2016-02-08 12:20:00,15.36,15.41,15.27,15.41,1434885.0,15.36,15.41,15.27,15.41,1434885.0
2016-02-08 12:30:00,15.4,15.42,15.37,15.42,462015.0,15.4,15.42,15.37,15.42,462015.0
2016-02-08 12:40:00,15.38,15.4,15.29,15.31,446025.0,15.38,15.4,15.29,15.31,446025.0
2016-02-08 12:50:00,15.31,15.34,15.25,15.32,1027305.0,15.31,15.34,15.25,15.32,1027305.0
2016-02-08 13:00:00,15.33,15.33,15.25,15.32,250935.0,15.33,15.33,15.25,15.32,250935.0
2016-02-08 13:10:00,15.31,15.32,15.26,15.27,128565.0,15.31,15.32,15.26,15.27,128565.0
2016-02-08 13:20:00,15.24,15.31,15.23,15.31,448035.0,15.24,15.31,15.23,15.31,448035.0
2016-02-08 13:30:00,15.29,15.32,15.28,15.31,184245.0,15.29,15.32,15.28,15.31,184245.0
2016-02-08 13:40:00,15.31,15.35,15.3,15.35,185370.0,15.31,15.35,15.3,15.35,185370.0
2016-02-08 13:50:00,15.34,15.36,15.3,15.3,128070.0,15.34,15.36,15.3,15.3,128070.0
2016-02-08 14:00:00,15.3,15.36,15.3,15.36,328830.0,15.3,15.36,15.3,15.36,328830.0
2016-02-08 14:10:00,15.35,15.36,15.29,15.3,229470.0,15.35,15.36,15.29,15.3,229470.0
2016-02-08 14:20:00,15.3,15.33,15.29,15.3,295410.0,15.3,15.33,15.29,15.3,295410.0
2016-02-08 14:30:00,15.31,15.31,15.28,15.28,172980.0,15.31,15.31,15.28,15.28,172980.0
2016-02-08 14:40:00,15.28,15.32,15.28,15.31,232410.0,15.28,15.32,15.28,15.31,232410.0
2016-02-08 14:50:00,15.31,15.32,15.26,15.27,232515.0,15.31,15.32,15.26,15.27,232515.0
2016-02-08 15:00:00,15.27,15.27,15.22,15.22,378810.0,15.27,15.27,15.22,15.22,378810.0
2016-02-08 15:10:00,15.22,15.36,15.21,15.36,484410.0,15.22,15.36,15.21,15.36,484410.0
2016-02-08 15:20:00,15.35,15.42,15.35,15.41,504045.0,15.35,15.42,15.35,15.41,504045.0
2016-02-08 15:30:00,15.41,15.52,15.41,15.49,666420.0,15.41,15.52,15.41,15.49,666420.0
2016-02-08 15:40:00,15.48,15.64,15.48,15.6,1387635.0,15.48,15.64,15.48,15.6,1387635.0
2016-02-08 15:50:00,15.6,15.6,15.55,15.57,2165670.0,15.6,15.6,15.55,15.57,2165670.0
2016-02-09 09:30:00,15.46,15.67,15.34,15.63,767130.0,15.46,15.67,15.34,15.63,767130.0
2016-02-09 09:40:00,15.61,15.73,15.57,15.7,900720.0,15.61,15.73,15.57,15.7,900720.0
2016-02-09 09:50:00,15.7,15.83,15.7,15.78,483000.0,15.7,15.83,15.7,15.78,483000.0
2016-02-09 10:00:00,15.75,15.87,15.75,15.79,915090.0,15.75,15.87,15.75,15.79,915090.0
2016-02-09 10:10:00,15.77,15.78,15.69,15.76,388500.0,15.77,15.78,15.69,15.76,388500.0
2016-02-09 10:20:00,15.76,15.81,15.73,15.78,485505.0,15.76,15.81,15.73,15.78,485505.0
2016-02-09 10:30:00,15.8,15.8,15.67,15.73,340935.0,15.8,15.8,15.67,15.73,340935.0
2016-02-09 10:40:00,15.71,15.72,15.65,15.69,279615.0,15.71,15.72,15.65,15.69,279615.0
2016-02-09 10:50:00,15.68,15.7,15.55,15.59,333210.0,15.68,15.7,15.55,15.59,333210.0
2016-02-09 11:00:00,15.6,15.78,15.6,15.76,300720.0,15.6,15.78,15.6,15.76,300720.0
2016-02-09 11:10:00,15.79,15.85,15.7,15.72,351450.0,15.79,15.85,15.7,15.72,351450.0
2016-02-09 11:20:00,15.7,15.83,15.7,15.83,265440.0,15.7,15.83,15.7,15.83,265440.0
2016-02-09 11:30:00,15.81,15.82,15.67,15.67,518940.0,15.81,15.82,15.67,15.67,518940.0
2016-02-09 11:40:00,15.64,15.8,15.64,15.75,340845.0,15.64,15.8,15.64,15.75,340845.0
2016-02-09 11:50:00,15.72,15.76,15.64,15.64,251970.0,15.72,15.76,15.64,15.64,251970.0
2016-02-09 12:00:00,15.65,15.78,15.63,15.77,465360.0,15.65,15.78,15.63,15.77,465360.0
2016-02-09 12:10:00,15.77,15.78,15.66,15.67,298590.0,15.77,15.78,15.66,15.67,298590.0
2016-02-09 12:20:00,15.66,15.72,15.64,15.67,228225.0,15.66,15.72,15.64,15.67,228225.0
2016-02-09 12:30:00,15.67,15.74,15.65,15.73,84810.0,15.67,15.74,15.65,15.73,84810.0
2016-02-09 12:40:00,15.7,15.74,15.69,15.69,104790.0,15.7,15.74,15.69,15.69,104790.0
2016-02-09 12:50:00,15.67,15.71,15.67,15.69,375495.0,15.67,15.71,15.67,15.69,375495.0
2016-02-09 13:00:00,15.69,15.71,15.65,15.67,187245.0,15.69,15.71,15.65,15.67,187245.0
2016-02-09 13:10:00,15.66,15.67,15.55,15.58,731115.0,15.66,15.67,15.55,15.58,731115.0
2016-02-09 13:20:00,15.57,15.71,15.56,15.62,592995.0,15.57,15.71,15.56,15.62,592995.0
2016-02-09 13:30:00,15.63,15.69,15.63,15.66,777675.0,15.63,15.69,15.63,15.66,777675.0
2016-02-09 13:40:00,15.68,15.8,15.65,15.74,998400.0,15.68,15.8,15.65,15.74,998400.0
2016-02-09 13:50:00,15.75,15.86,15.71,15.83,253935.0,15.75,15.86,15.71,15.83,253935.0
2016-02-09 14:00:00,15.81,15.93,15.73,15.88,374880.0,15.81,15.93,15.73,15.88,374880.0
2016-02-09 14:10:00,15.91,15.93,15.82,15.88,270660.0,15.91,15.93,15.82,15.88,270660.0
2016-02-09 14:20:00,15.87,15.9,15.75,15.77,406035.0,15.87,15.9,15.75,15.77,406035.0
2016-02-09 14:30:00,15.78,15.87,15.77,15.83,770205.0,15.78,15.87,15.77,15.83,770205.0
2016-02-09 14:40:00,15.83,15.94,15.82,15.82,685755.0,15.83,15.94,15.82,15.82,685755.0
2016-02-09 14:50:00,15.81,15.86,15.81,15.85,500715.0,15.81,15.86,15.81,15.85,500715.0
2016-02-09 15:00:00,15.85,16.0,15.83,15.93,351900.0,15.85,16.0,15.83,15.93,351900.0
2016-02-09 15:10:00,15.94,15.96,15.89,15.9,245070.0,15.94,15.96,15.89,15.9,245070.0
2016-02-09 15:20:00,15.9,15.9,15.78,15.8,569505.0,15.9,15.9,15.78,15.8,569505.0
2016-02-09 15:30:00,15.82,15.87,15.8,15.83,240930.0,15.82,15.87,15.8,15.83,240930.0
2016-02-09 15:40:00,15.83,15.83,15.73,15.75,618285.0,15.83,15.83,15.73,15.75,618285.0
2016-02-09 15:50:00,15.75,15.78,15.73,15.75,1222035.0,15.75,15.78,15.73,15.75,1222035.0
2016-02-10 09:30:00,16.0,16.0,15.82,15.89,540705.0,16.0,16.0,15.82,15.89,540705.0
2016-02-10 09:40:00,15.9,16.04,15.87,16.0,734940.0,15.9,16.04,15.87,16.0,734940.0
2016-02-10 09:50:00,16.0,16.02,15.92,16.02,329295.0,16.0,16.02,15.92,16.02,329295.0
2016-02-10 10:00:00,15.98,16.08,15.97,16.0,227085.0,15.98,16.08,15.97,16.0,227085.0
2016-02-10 10:10:00,15.98,16.18,15.97,16.17,527220.0,15.98,16.18,15.97,16.17,527220.0
2016-02-10 10:20:00,16.17,16.17,16.09,16.14,447825.0,16.17,16.17,16.09,16.14,447825.0
2016-02-10 10:30:00,16.15,16.2,16.1,16.15,465045.0,16.15,16.2,16.1,16.15,465045.0
2016-02-10 10:40:00,16.14,16.15,16.06,16.09,413475.0,16.14,16.15,16.06,16.09,413475.0
2016-02-10 10:50:00,16.09,16.09,15.92,15.93,964005.0,16.09,16.09,15.92,15.93,964005.0
2016-02-10 11:00:00,15.93,15.95,15.81,15.83,487950.0,15.93,15.95,15.81,15.83,487950.0
2016-02-10 11:10:00,15.82,15.9,15.8,15.89,1015695.0,15.82,15.9,15.8,15.89,1015695.0
2016-02-10 11:20:00,15.89,15.91,15.83,15.87,834675.0,15.89,15.91,15.83,15.87,834675.0
2016-02-10 11:30:00,15.88,15.93,15.86,15.86,534510.0,15.88,15.93,15.86,15.86,534510.0
2016-02-10 11:40:00,15.87,15.87,15.79,15.86,431925.0,15.87,15.87,15.79,15.86,431925.0
2016-02-10 11:50:00,15.85,15.97,15.84,15.91,462765.0,15.85,15.97,15.84,15.91,462765.0
2016-02-10 12:00:00,15.91,15.92,15.85,15.9,407370.0,15.91,15.92,15.85,15.9,407370.0
2016-02-10 12:10:00,15.91,15.93,15.88,15.92,229950.0,15.91,15.93,15.88,15.92,229950.0
2016-02-10 12:20:00,15.91,15.96,15.91,15.94,288000.0,15.91,15.96,15.91,15.94,288000.0
2016-02-10 12:30:00,15.95,16.02,15.95,16.0,312390.0,15.95,16.02,15.95,16.0,312390.0
2016-02-10 12:40:00,16.0,16.0,15.96,15.98,538740.0,16.0,16.0,15.96,15.98,538740.0
2016-02-10 12:50:00,15.98,15.98,15.92,15.95,249300.0,15.98,15.98,15.92,15.95,249300.0
2016-02-10 13:00:00,15.96,15.96,15.88,15.89,278595.0,15.96,15.96,15.88,15.89,278595.0
2016-02-10 13:10:00,15.9,15.96,15.9,15.96,238500.0,15.9,15.96,15.9,15.96,238500.0
2016-02-10 13:20:00,15.97,15.99,15.9,15.91,359805.0,15.97,15.99,15.9,15.91,359805.0
2016-02-10 13:30:00,15.92,15.92,15.87,15.9,384540.0,15.92,15.92,15.87,15.9,384540.0
2016-02-10 13:40:00,15.91,15.93,15.87,15.87,308970.0,15.91,15.93,15.87,15.87,308970.0
2016-02-10 13:50:00,15.88,15.98,15.85,15.97,243045.0,15.88,15.98,15.85,15.97,243045.0
2016-02-10 14:00:00,15.98,16.01,15.93,15.95,344715.0,15.98,16.01,15.93,15.95,344715.0
2016-02-10 14:10:00,15.96,15.97,15.88,15.89,360360.0,15.96,15.97,15.88,15.89,360360.0
2016-02-10 14:20:00,15.88,15.94,15.88,15.92,441495.0,15.88,15.94,15.88,15.92,441495.0
2016-02-10 14:30:00,15.92,15.98,15.88,15.92,570285.0,15.92,15.98,15.88,15.92,570285.0
2016-02-10 14:40:00,15.92,15.94,15.88,15.91,574680.0,15.92,15.94,15.88,15.91,574680.0
2016-02-10 14:50:00,15.9,15.94,15.88,15.91,526245.0,15.9,15.94,15.88,15.91,526245.0
2016-02-10 15:00:00,15.92,16.0,15.9,15.93,632040.0,15.92,16.0,15.9,15.93,632040.0
2016-02-10 15:10:00,15.93,15.94,15.8,15.81,862080.0,15.93,15.94,15.8,15.81,862080.0
2016-02-10 15:20:00,15.82,15.87,15.73,15.76,563505.0,15.82,15.87,15.73,15.76,563505.0
2016-02-10 15:30:00,15.77,15.82,15.73,15.77,710745.0,15.77,15.82,15.73,15.77,710745.0
2016-02-10 15:40:00,15.77,15.85,15.72,15.81,1237455.0,15.77,15.85,15.72,15.81,1237455.0
2016-02-10 15:50:00,15.8,15.85,15.74,15.77,1848540.0,15.8,15.85,15.74,15.77,1848540.0
2016-02-11 09:30:00,16.13,16.58,16.0,16.26,1850205.0,16.13,16.58,16.0,16.26,1850205.0
2016-02-11 09:40:00,16.29,16.37,16.1,16.26,1507785.0,16.29,16.37,16.1,16.26,1507785.0
2016-02-11 09:50:00,16.24,16.42,15.9,16.33,1588335.0,16.24,16.42,15.9,16.33,1588335.0
2016-02-11 10:00:00,16.32,16.51,16.32,16.43,1032195.0,16.32,16.51,16.32,16.43,1032195.0
2016-02-11 10:10:00,16.41,16.5,16.25,16.47,775500.0,16.41,16.5,16.25,16.47,775500.0
2016-02-11 10:20:00,16.48,16.5,16.31,16.31,618885.0,16.48,16.5,16.31,16.31,618885.0
2016-02-11 10:30:00,16.34,16.46,16.29,16.32,742695.0,16.34,16.46,16.29,16.32,742695.0
2016-02-11 10:40:00,16.35,16.37,16.2,16.24,413310.0,16.35,16.37,16.2,16.24,413310.0
2016-02-11 10:50:00,16.2,16.31,16.2,16.29,189090.0,16.2,16.31,16.2,16.29,189090.0
2016-02-11 11:00:00,16.27,16.33,16.07,16.15,401655.0,16.27,16.33,16.07,16.15,401655.0
2016-02-11 11:10:00,16.16,16.17,16.07,16.17,366180.0,16.16,16.17,16.07,16.17,366180.0
2016-02-11 11:20:00,16.18,16.3,16.15,16.3,702525.0,16.18,16.3,16.15,16.3,702525.0
2016-02-11 11:30:00,16.3,16.3,15.99,16.11,1115955.0,16.3,16.3,15.99,16.11,1115955.0
2016-02-11 11:40:00,16.1,16.13,16.04,16.12,582600.0,16.1,16.13,16.04,16.12,582600.0
2016-02-11 11:50:00,16.1,16.23,16.09,16.19,496395.0,16.1,16.23,16.09,16.19,496395.0
2016-02-11 12:00:00,16.22,16.31,16.17,16.29,284580.0,16.22,16.31,16.17,16.29,284580.0
2016-02-11 12:10:00,16.3,16.33,16.25,16.29,352950.0,16.3,16.33,16.25,16.29,352950.0
2016-02-11 12:20:00,16.29,16.45,16.27,16.33,450300.0,16.29,16.45,16.27,16.33,450300.0
2016-02-11 12:30:00,16.35,16.41,16.31,16.39,371025.0,16.35,16.41,16.31,16.39,371025.0
2016-02-11 12:40:00,16.38,16.48,16.38,16.48,559485.0,16.38,16.48,16.38,16.48,559485.0
2016-02-11 12:50:00,16.48,16.55,16.47,16.55,793050.0,16.48,16.55,16.47,16.55,793050.0
2016-02-11 13:00:00,16.56,16.57,16.47,16.53,811665.0,16.56,16.57,16.47,16.53,811665.0
2016-02-11 13:10:00,16.56,16.63,16.46,16.47,925275.0,16.56,16.63,16.46,16.47,925275.0
2016-02-11 13:20:00,16.47,16.52,16.45,16.46,253560.0,16.47,16.52,16.45,16.46,253560.0
2016-02-11 13:30:00,16.46,16.53,16.42,16.52,643425.0,16.46,16.53,16.42,16.52,643425.0
2016-02-11 13:40:00,16.53,16.56,16.47,16.53,386280.0,16.53,16.56,16.47,16.53,386280.0
2016-02-11 13:50:00,16.54,16.6,16.49,16.57,564750.0,16.54,16.6,16.49,16.57,564750.0
2016-02-11 14:00:00,16.59,16.6,16.53,16.57,664560.0,16.59,16.6,16.53,16.57,664560.0
2016-02-11 14:10:00,16.57,16.58,16.53,16.54,541260.0,16.57,16.58,16.53,16.54,541260.0
2016-02-11 14:20:00,16.54,16.58,16.49,16.5,1346640.0,16.54,16.58,16.49,16.5,1346640.0
2016-02-11 14:30:00,16.5,16.63,16.49,16.63,1238595.0,16.5,16.63,16.49,16.63,1238595.0
2016-02-11 14:40:00,16.63,16.65,16.53,16.6,452460.0,16.63,16.65,16.53,16.6,452460.0
2016-02-11 14:50:00,16.61,16.77,16.59,16.77,1057770.0,16.61,16.77,16.59,16.77,1057770.0
2016-02-11 15:00:00,16.74,16.76,16.59,16.64,1147635.0,16.74,16.76,16.59,16.64,1147635.0
2016-02-11 15:10:00,16.64,16.71,16.61,16.66,885795.0,16.64,16.71,16.61,16.66,885795.0
2016-02-11 15:20:00,16.66,16.78,16.64,16.77,737235.0,16.66,16.78,16.64,16.77,737235.0
2016-02-11 15:30:00,16.77,16.89,16.76,16.86,1174050.0,16.77,16.89,16.76,16.86,1174050.0
2016-02-11 15:40:00,16.87,16.9,16.79,16.8,1749570.0,16.87,16.9,16.79,16.8,1749570.0
2016-02-11 15:50:00,16.78,16.81,16.62,16.64,2271060.0,16.78,16.81,16.62,16.64,2271060.0
2016-02-12 09:30:00,16.96,17.06,16.72,16.8,862005.0,16.96,17.06,16.72,16.8,862005.0
2016-02-12 09:40:00,16.8,16.84,16.67,16.67,404535.0,16.8,16.84,16.67,16.67,404535.0
2016-02-12 09:50:00,16.67,16.72,16.55,16.61,602730.0,16.67,16.72,16.55,16.61,602730.0
2016-02-12 10:00:00,16.61,16.81,16.59,16.7,477210.0,16.61,16.81,16.59,16.7,477210.0
2016-02-12 10:10:00,16.7,16.78,16.66,16.78,491325.0,16.7,16.78,16.66,16.78,491325.0
2016-02-12 10:20:00,16.79,16.83,16.77,16.8,230850.0,16.79,16.83,16.77,16.8,230850.0
2016-02-12 10:30:00,16.79,16.85,16.67,16.72,422310.0,16.79,16.85,16.67,16.72,422310.0
2016-02-12 10:40:00,16.72,16.73,16.66,16.69,375495.0,16.72,16.73,16.66,16.69,375495.0
2016-02-12 10:50:00,16.72,16.77,16.69,16.73,512835.0,16.72,16.77,16.69,16.73,512835.0
2016-02-12 11:00:00,16.74,16.8,16.72,16.77,361080.0,16.74,16.8,16.72,16.77,361080.0
2016-02-12 11:10:00,16.76,16.89,16.75,16.88,358185.0,16.76,16.89,16.75,16.88,358185.0
2016-02-12 11:20:00,16.88,16.91,16.87,16.89,212700.0,16.88,16.91,16.87,16.89,212700.0
2016-02-12 11:30:00,16.89,16.94,16.82,16.85,265950.0,16.89,16.94,16.82,16.85,265950.0
2016-02-12 11:40:00,16.85,16.92,16.79,16.91,350490.0,16.85,16.92,16.79,16.91,350490.0
2016-02-12 11:50:00,16.9,16.92,16.84,16.92,457080.0,16.9,16.92,16.84,16.92,457080.0
2016-02-12 12:00:00,16.92,16.92,16.81,16.85,564315.0,16.92,16.92,16.81,16.85,564315.0
2016-02-12 12:10:00,16.85,16.87,16.83,16.84,268830.0,16.85,16.87,16.83,16.84,268830.0
2016-02-12 12:20:00,16.83,16.92,16.82,16.9,270525.0,16.83,16.92,16.82,16.9,270525.0
2016-02-12 12:30:00,16.9,16.95,16.87,16.9,273255.0,16.9,16.95,16.87,16.9,273255.0
2016-02-12 12:40:00,16.89,16.95,16.86,16.86,190560.0,16.89,16.95,16.86,16.86,190560.0
2016-02-12 12:50:00,16.87,16.91,16.81,16.9,272070.0,16.87,16.91,16.81,16.9,272070.0
2016-02-12 13:00:00,16.89,16.91,16.8,16.82,230835.0,16.89,16.91,16.8,16.82,230835.0
2016-02-12 13:10:00,16.83,16.88,16.83,16.86,167910.0,16.83,16.88,16.83,16.86,167910.0
2016-02-12 13:20:00,16.86,16.89,16.78,16.88,229965.0,16.86,16.89,16.78,16.88,229965.0
2016-02-12 13:30:00,16.89,16.94,16.83,16.91,219135.0,16.89,16.94,16.83,16.91,219135.0
2016-02-12 13:40:00,16.9,16.92,16.87,16.88,189930.0,16.9,16.92,16.87,16.88,189930.0
2016-02-12 13:50:00,16.88,16.89,16.86,16.88,170010.0,16.88,16.89,16.86,16.88,170010.0
2016-02-12 14:00:00,16.88,16.91,16.85,16.9,238035.0,16.88,16.91,16.85,16.9,238035.0
2016-02-12 14:10:00,16.9,16.93,16.86,16.87,216000.0,16.9,16.93,16.86,16.87,216000.0
2016-02-12 14:20:00,16.87,16.91,16.85,16.86,198495.0,16.87,16.91,16.85,16.86,198495.0
2016-02-12 14:30:00,16.86,16.89,16.81,16.82,275820.0,16.86,16.89,16.81,16.82,275820.0
2016-02-12 14:40:00,16.83,16.88,16.82,16.85,245475.0,16.83,16.88,16.82,16.85,245475.0
2016-02-12 14:50:00,16.84,16.85,16.82,16.84,272505.0,16.84,16.85,16.82,16.84,272505.0
2016-02-12 15:00:00,16.83,16.87,16.81,16.85,269820.0,16.83,16.87,16.81,16.85,269820.0
2016-02-12 15:10:00,16.85,16.87,16.85,16.85,371085.0,16.85,16.87,16.85,16.85,371085.0
2016-02-12 15:20:00,16.84,16.87,16.83,16.87,243900.0,16.84,16.87,16.83,16.87,243900.0
2016-02-12 15:30:00,16.87,16.87,16.78,16.82,466230.0,16.87,16.87,16.78,16.82,466230.0
2016-02-12 15:40:00,16.82,16.87,16.8,16.83,767400.0,16.82,16.87,16.8,16.83,767400.0
2016-02-12 15:50:00,16.84,16.9,16.82,16.87,2004510.0,16.84,16.9,16.82,16.87,2004510.0
2016-02-16 09:30:00,17.01,17.11,16.9,17.06,631890.0,17.01,17.11,16.9,17.06,631890.0
2016-02-16 09:40:00,17.06,17.12,17.0,17.08,578985.0,17.06,17.12,17.0,17.08,578985.0
2016-02-16 09:50:00,17.1,17.1,16.93,17.01,351600.0,17.1,17.1,16.93,17.01,351600.0
2016-02-16 10:00:00,17.01,17.06,16.94,17.0,181320.0,17.01,17.06,16.94,17.0,181320.0
2016-02-16 10:10:00,16.99,17.04,16.98,16.98,234015.0,16.99,17.04,16.98,16.98,234015.0
2016-02-16 10:20:00,16.97,16.99,16.9,16.92,244305.0,16.97,16.99,16.9,16.92,244305.0
2016-02-16 10:30:00,16.92,16.98,16.89,16.92,221520.0,16.92,16.98,16.89,16.92,221520.0
2016-02-16 10:40:00,16.92,16.94,16.87,16.93,328650.0,16.92,16.94,16.87,16.93,328650.0
2016-02-16 10:50:00,16.92,16.93,16.87,16.88,156765.0,16.92,16.93,16.87,16.88,156765.0
2016-02-16 11:00:00,16.88,16.94,16.87,16.92,196935.0,16.88,16.94,16.87,16.92,196935.0
2016-02-16 11:10:00,16.91,16.95,16.87,16.95,489870.0,16.91,16.95,16.87,16.95,489870.0
2016-02-16 11:20:00,16.95,17.0,16.94,16.98,358410.0,16.95,17.0,16.94,16.98,358410.0
2016-02-16 11:30:00,16.96,17.01,16.96,17.0,147285.0,16.96,17.01,16.96,17.0,147285.0
2016-02-16 11:40:00,16.99,17.06,16.97,17.04,238560.0,16.99,17.06,16.97,17.04,238560.0
2016-02-16 11:50:00,17.04,17.08,16.99,17.08,562230.0,17.04,17.08,16.99,17.08,562230.0
2016-02-16 12:00:00,17.07,17.13,17.06,17.09,202530.0,17.07,17.13,17.06,17.09,202530.0
2016-02-16 12:10:00,17.09,17.17,17.09,17.16,148455.0,17.09,17.17,17.09,17.16,148455.0
2016-02-16 12:20:00,17.17,17.2,17.16,17.17,182790.0,17.17,17.2,17.16,17.17,182790.0
2016-02-16 12:30:00,17.18,17.24,17.17,17.22,310380.0,17.18,17.24,17.17,17.22,310380.0
2016-02-16 12:40:00,17.22,17.22,17.19,17.21,178950.0,17.22,17.22,17.19,17.21,178950.0
2016-02-16 12:50:00,17.21,17.26,17.21,17.26,113835.0,17.21,17.26,17.21,17.26,113835.0
2016-02-16 13:00:00,17.27,17.3,17.26,17.28,213000.0,17.27,17.3,17.26,17.28,213000.0
2016-02-16 13:10:00,17.27,17.29,17.27,17.27,389415.0,17.27,17.29,17.27,17.27,389415.0
2016-02-16 13:20:00,17.28,17.29,17.25,17.25,166140.0,17.28,17.29,17.25,17.25,166140.0
2016-02-16 13:30:00,17.27,17.27,17.2,17.2,188085.0,17.27,17.27,17.2,17.2,188085.0
2016-02-16 13:40:00,17.19,17.2,17.17,17.2,168330.0,17.19,17.2,17.17,17.2,168330.0
2016-02-16 13:50:00,17.2,17.26,17.19,17.25,530280.0,17.2,17.26,17.19,17.25,530280.0
2016-02-16 14:00:00,17.25,17.27,17.22,17.26,197775.0,17.25,17.27,17.22,17.26,197775.0
2016-02-16 14:10:00,17.26,17.3,17.23,17.24,169605.0,17.26,17.3,17.23,17.24,169605.0
2016-02-16 14:20:00,17.24,17.28,17.22,17.26,343800.0,17.24,17.28,17.22,17.26,343800.0
2016-02-16 14:30:00,17.25,17.27,17.16,17.18,435390.0,17.25,17.27,17.16,17.18,435390.0
2016-02-16 14:40:00,17.18,17.2,17.16,17.18,206580.0,17.18,17.2,17.16,17.18,206580.0
2016-02-16 14:50:00,17.18,17.19,17.16,17.18,165990.0,17.18,17.19,17.16,17.18,165990.0
2016-02-16 15:00:00,17.17,17.19,17.1,17.13,237885.0,17.17,17.19,17.1,17.13,237885.0
2016-02-16 15:10:00,17.12,17.13,17.07,17.1,380670.0,17.12,17.13,17.07,17.1,380670.0
2016-02-16 15:20:00,17.11,17.13,17.08,17.09,320115.0,17.11,17.13,17.08,17.09,320115.0
2016-02-16 15:30:00,17.09,17.09,17.03,17.04,461475.0,17.09,17.09,17.03,17.04,461475.0
2016-02-16 15:40:00,17.03,17.04,17.0,17.01,617970.0,17.03,17.04,17.0,17.01,617970.0
2016-02-16 15:50:00,17.01,17.05,17.01,17.05,1998075.0,17.01,17.05,17.01,17.05,1998075.0
2016-02-17 09:30:00,17.19,17.33,17.14,17.32,594030.0,17.19,17.33,17.14,17.32,594030.0
2016-02-17 09:40:00,17.32,17.33,17.2,17.28,431610.0,17.32,17.33,17.2,17.28,431610.0
2016-02-17 09:50:00,17.3,17.31,17.19,17.24,231135.0,17.3,17.31,17.19,17.24,231135.0
2016-02-17 10:00:00,17.26,17.29,17.21,17.25,460965.0,17.26,17.29,17.21,17.25,460965.0
2016-02-17 10:10:00,17.26,17.28,17.23,17.24,176730.0,17.26,17.28,17.23,17.24,176730.0
2016-02-17 10:20:00,17.26,17.34,17.24,17.33,274245.0,17.26,17.34,17.24,17.33,274245.0
2016-02-17 10:30:00,17.3,17.31,17.17,17.21,272925.0,17.3,17.31,17.17,17.21,272925.0
2016-02-17 10:40:00,17.21,17.21,17.13,17.15,277590.0,17.21,17.21,17.13,17.15,277590.0
2016-02-17 10:50:00,17.14,17.14,17.08,17.09,280740.0,17.14,17.14,17.08,17.09,280740.0
2016-02-17 11:00:00,17.09,17.11,17.01,17.03,612645.0,17.09,17.11,17.01,17.03,612645.0
2016-02-17 11:10:00,17.02,17.04,16.98,16.99,189780.0,17.02,17.04,16.98,16.99,189780.0
2016-02-17 11:20:00,17.0,17.01,16.94,16.97,291525.0,17.0,17.01,16.94,16.97,291525.0
2016-02-17 11:30:00,16.96,16.99,16.94,16.95,366960.0,16.96,16.99,16.94,16.95,366960.0
2016-02-17 11:40:00,16.96,16.97,16.88,16.88,225615.0,16.96,16.97,16.88,16.88,225615.0
2016-02-17 11:50:00,16.9,16.91,16.78,16.82,504570.0,16.9,16.91,16.78,16.82,504570.0
2016-02-17 12:00:00,16.82,16.86,16.79,16.85,199065.0,16.82,16.86,16.79,16.85,199065.0
2016-02-17 12:10:00,16.85,16.88,16.82,16.84,280770.0,16.85,16.88,16.82,16.84,280770.0
2016-02-17 12:20:00,16.84,16.87,16.8,16.86,630495.0,16.84,16.87,16.8,16.86,630495.0
2016-02-17 12:30:00,16.86,16.91,16.85,16.89,138090.0,16.86,16.91,16.85,16.89,138090.0
2016-02-17 12:40:00,16.91,16.94,16.88,16.94,120000.0,16.91,16.94,16.88,16.94,120000.0
2016-02-17 12:50:00,16.96,16.97,16.92,16.92,217290.0,16.96,16.97,16.92,16.92,217290.0
2016-02-17 13:00:00,16.92,16.97,16.91,16.94,104085.0,16.92,16.97,16.91,16.94,104085.0
2016-02-17 13:10:00,16.95,16.96,16.92,16.95,154740.0,16.95,16.96,16.92,16.95,154740.0
2016-02-17 13:20:00,16.94,16.96,16.91,16.91,157470.0,16.94,16.96,16.91,16.91,157470.0
2016-02-17 13:30:00,16.91,16.95,16.91,16.93,81585.0,16.91,16.95,16.91,16.93,81585.0
2016-02-17 13:40:00,16.93,16.94,16.91,16.91,126570.0,16.93,16.94,16.91,16.91,126570.0
2016-02-17 13:50:00,16.9,16.94,16.89,16.9,372165.0,16.9,16.94,16.89,16.9,372165.0
2016-02-17 14:00:00,16.9,16.98,16.87,16.97,157170.0,16.9,16.98,16.87,16.97,157170.0
2016-02-17 14:10:00,16.98,17.04,16.96,17.02,311640.0,16.98,17.04,16.96,17.02,311640.0
2016-02-17 14:20:00,17.04,17.07,16.99,16.99,416070.0,17.04,17.07,16.99,16.99,416070.0
2016-02-17 14:30:00,16.99,17.03,16.97,16.99,464895.0,16.99,17.03,16.97,16.99,464895.0
2016-02-17 14:40:00,16.98,17.02,16.98,16.99,193650.0,16.98,17.02,16.98,16.99,193650.0
2016-02-17 14:50:00,16.98,16.99,16.91,16.93,262995.0,16.98,16.99,16.91,16.93,262995.0
2016-02-17 15:00:00,16.93,16.98,16.93,16.95,201180.0,16.93,16.98,16.93,16.95,201180.0
2016-02-17 15:10:00,16.95,16.97,16.92,16.94,283500.0,16.95,16.97,16.92,16.94,283500.0
2016-02-17 15:20:00,16.94,16.95,16.89,16.93,363525.0,16.94,16.95,16.89,16.93,363525.0
2016-02-17 15:30:00,16.93,16.98,16.9,16.97,274305.0,16.93,16.98,16.9,16.97,274305.0
2016-02-17 15:40:00,16.97,16.98,16.93,16.97,395865.0,16.97,16.98,16.93,16.97,395865.0
2016-02-17 15:50:00,16.97,16.99,16.95,16.97,961770.0,16.97,16.99,16.95,16.97,961770.0
2016-02-18 09:30:00,16.97,16.97,16.77,16.85,297135.0,16.97,16.97,16.77,16.85,297135.0
2016-02-18 09:40:00,16.86,16.93,16.79,16.86,347445.0,16.86,16.93,16.79,16.86,347445.0
2016-02-18 09:50:00,16.87,16.93,16.86,16.91,216585.0,16.87,16.93,16.86,16.91,216585.0
2016-02-18 10:00:00,16.91,16.97,16.86,16.95,185340.0,16.91,16.97,16.86,16.95,185340.0
2016-02-18 10:10:00,16.92,16.96,16.9,16.92,99000.0,16.92,16.96,16.9,16.92,99000.0
2016-02-18 10:20:00,16.94,16.95,16.9,16.91,93450.0,16.94,16.95,16.9,16.91,93450.0
2016-02-18 10:30:00,16.91,16.91,16.81,16.81,538800.0,16.91,16.91,16.81,16.81,538800.0
2016-02-18 10:40:00,16.81,16.84,16.79,16.79,716025.0,16.81,16.84,16.79,16.79,716025.0
2016-02-18 10:50:00,16.78,16.84,16.77,16.81,112635.0,16.78,16.84,16.77,16.81,112635.0
2016-02-18 11:00:00,16.81,16.85,16.78,16.81,269415.0,16.81,16.85,16.78,16.81,269415.0
2016-02-18 11:10:00,16.83,16.9,16.83,16.89,116100.0,16.83,16.9,16.83,16.89,116100.0
2016-02-18 11:20:00,16.89,16.92,16.86,16.91,81015.0,16.89,16.92,16.86,16.91,81015.0
2016-02-18 11:30:00,16.9,16.95,16.89,16.93,92175.0,16.9,16.95,16.89,16.93,92175.0
2016-02-18 11:40:00,16.92,16.94,16.9,16.94,73500.0,16.92,16.94,16.9,16.94,73500.0
2016-02-18 11:50:00,16.93,16.98,16.9,16.98,85725.0,16.93,16.98,16.9,16.98,85725.0
2016-02-18 12:00:00,16.98,17.0,16.94,16.94,92565.0,16.98,17.0,16.94,16.94,92565.0
2016-02-18 12:10:00,16.94,16.95,16.92,16.93,86580.0,16.94,16.95,16.92,16.93,86580.0
2016-02-18 12:20:00,16.94,16.97,16.94,16.95,197070.0,16.94,16.97,16.94,16.95,197070.0
2016-02-18 12:30:00,16.96,16.98,16.95,16.95,111000.0,16.96,16.98,16.95,16.95,111000.0
2016-02-18 12:40:00,16.95,16.96,16.94,16.95,71025.0,16.95,16.96,16.94,16.95,71025.0
2016-02-18 12:50:00,16.97,16.98,16.92,16.93,146655.0,16.97,16.98,16.92,16.93,146655.0
2016-02-18 13:00:00,16.94,16.97,16.93,16.97,106035.0,16.94,16.97,16.93,16.97,106035.0
2016-02-18 13:10:00,16.97,16.97,16.9,16.92,58635.0,16.97,16.97,16.9,16.92,58635.0
2016-02-18 13:20:00,16.92,16.93,16.91,16.92,57375.0,16.92,16.93,16.91,16.92,57375.0
2016-02-18 13:30:00,16.92,16.95,16.91,16.91,57180.0,16.92,16.95,16.91,16.91,57180.0
2016-02-18 13:40:00,16.91,16.94,16.91,16.92,86175.0,16.91,16.94,16.91,16.92,86175.0
2016-02-18 13:50:00,16.91,16.97,16.91,16.96,81825.0,16.91,16.97,16.91,16.96,81825.0
2016-02-18 14:00:00,16.96,17.0,16.96,16.99,152085.0,16.96,17.0,16.96,16.99,152085.0
2016-02-18 14:10:00,16.99,16.99,16.96,16.99,128940.0,16.99,16.99,16.96,16.99,128940.0
2016-02-18 14:20:00,16.98,17.02,16.98,17.01,149835.0,16.98,17.02,16.98,17.01,149835.0
2016-02-18 14:30:00,17.01,17.05,17.0,17.02,113100.0,17.01,17.05,17.0,17.02,113100.0
2016-02-18 14:40:00,17.03,17.04,16.98,16.99,125625.0,17.03,17.04,16.98,16.99,125625.0
2016-02-18 14:50:00,16.99,17.01,16.96,16.99,187815.0,16.99,17.01,16.96,16.99,187815.0
2016-02-18 15:00:00,16.99,17.0,16.92,16.93,127230.0,16.99,17.0,16.92,16.93,127230.0
2016-02-18 15:10:00,16.93,16.94,16.92,16.93,120000.0,16.93,16.94,16.92,16.93,120000.0
2016-02-18 15:20:00,16.93,16.93,16.88,16.9,130770.0,16.93,16.93,16.88,16.9,130770.0
2016-02-18 15:30:00,16.89,16.93,16.88,16.9,577065.0,16.89,16.93,16.88,16.9,577065.0
2016-02-18 15:40:00,16.91,16.91,16.84,16.85,236550.0,16.91,16.91,16.84,16.85,236550.0
2016-02-18 15:50:00,16.85,16.9,16.85,16.89,785265.0,16.85,16.9,16.85,16.89,785265.0
2016-02-19 09:30:00,16.85,16.95,16.69,16.71,961005.0,16.85,16.95,16.69,16.71,961005.0
2016-02-19 09:40:00,16.68,16.78,16.6,16.7,264015.0,16.68,16.78,16.6,16.7,264015.0
2016-02-19 09:50:00,16.7,16.84,16.67,16.77,205500.0,16.7,16.84,16.67,16.77,205500.0
2016-02-19 10:00:00,16.77,16.9,16.72,16.9,235560.0,16.77,16.9,16.72,16.9,235560.0
2016-02-19 10:10:00,16.9,16.98,16.85,16.97,188145.0,16.9,16.98,16.85,16.97,188145.0
2016-02-19 10:20:00,16.97,17.03,16.96,17.03,361290.0,16.97,17.03,16.96,17.03,361290.0
2016-02-19 10:30:00,17.01,17.1,16.99,17.01,309150.0,17.01,17.1,16.99,17.01,309150.0
2016-02-19 10:40:00,17.03,17.07,17.0,17.07,191520.0,17.03,17.07,17.0,17.07,191520.0
2016-02-19 10:50:00,17.07,17.15,17.06,17.12,296565.0,17.07,17.15,17.06,17.12,296565.0
2016-02-19 11:00:00,17.1,17.14,17.09,17.11,262260.0,17.1,17.14,17.09,17.11,262260.0
2016-02-19 11:10:00,17.12,17.21,17.12,17.19,223380.0,17.12,17.21,17.12,17.19,223380.0
2016-02-19 11:20:00,17.2,17.25,17.16,17.25,178740.0,17.2,17.25,17.16,17.25,178740.0
2016-02-19 11:30:00,17.25,17.29,17.23,17.27,716865.0,17.25,17.29,17.23,17.27,716865.0
2016-02-19 11:40:00,17.27,17.3,17.18,17.2,511320.0,17.27,17.3,17.18,17.2,511320.0
2016-02-19 11:50:00,17.19,17.24,17.18,17.2,158685.0,17.19,17.24,17.18,17.2,158685.0
2016-02-19 12:00:00,17.22,17.26,17.15,17.15,807270.0,17.22,17.26,17.15,17.15,807270.0
2016-02-19 12:10:00,17.15,17.23,17.15,17.19,144000.0,17.15,17.23,17.15,17.19,144000.0
2016-02-19 12:20:00,17.18,17.18,17.14,17.14,92535.0,17.18,17.18,17.14,17.14,92535.0
2016-02-19 12:30:00,17.14,17.21,17.14,17.16,114585.0,17.14,17.21,17.14,17.16,114585.0
2016-02-19 12:40:00,17.18,17.21,17.18,17.18,59325.0,17.18,17.21,17.18,17.18,59325.0
2016-02-19 12:50:00,17.19,17.19,17.14,17.16,54630.0,17.19,17.19,17.14,17.16,54630.0
2016-02-19 13:00:00,17.17,17.19,17.16,17.17,69885.0,17.17,17.19,17.16,17.17,69885.0
2016-02-19 13:10:00,17.14,17.17,17.14,17.15,89730.0,17.14,17.17,17.14,17.15,89730.0
2016-02-19 13:20:00,17.15,17.19,17.14,17.16,178590.0,17.15,17.19,17.14,17.16,178590.0
2016-02-19 13:30:00,17.18,17.19,17.14,17.19,125220.0,17.18,17.19,17.14,17.19,125220.0
2016-02-19 13:40:00,17.17,17.18,17.12,17.12,96030.0,17.17,17.18,17.12,17.12,96030.0
2016-02-19 13:50:00,17.13,17.17,17.11,17.17,101910.0,17.13,17.17,17.11,17.17,101910.0
2016-02-19 14:00:00,17.18,17.18,17.14,17.16,213120.0,17.18,17.18,17.14,17.16,213120.0
2016-02-19 14:10:00,17.16,17.19,17.15,17.19,112860.0,17.16,17.19,17.15,17.19,112860.0
2016-02-19 14:20:00,17.18,17.19,17.13,17.13,207615.0,17.18,17.19,17.13,17.13,207615.0
2016-02-19 14:30:00,17.14,17.16,17.1,17.12,64050.0,17.14,17.16,17.1,17.12,64050.0
2016-02-19 14:40:00,17.13,17.14,17.11,17.12,113505.0,17.13,17.14,17.11,17.12,113505.0
2016-02-19 14:50:00,17.14,17.15,17.1,17.11,215880.0,17.14,17.15,17.1,17.11,215880.0
2016-02-19 15:00:00,17.11,17.16,17.11,17.13,236535.0,17.11,17.16,17.11,17.13,236535.0
2016-02-19 15:10:00,17.13,17.15,17.13,17.14,95475.0,17.13,17.15,17.13,17.14,95475.0
2016-02-19 15:20:00,17.14,17.18,17.14,17.15,295770.0,17.14,17.18,17.14,17.15,295770.0
2016-02-19 15:30:00,17.16,17.18,17.13,17.17,252090.0,17.16,17.18,17.13,17.17,252090.0
2016-02-19 15:40:00,17.17,17.2,17.16,17.16,211545.0,17.17,17.2,17.16,17.16,211545.0
2016-02-19 15:50:00,17.17,17.2,17.17,17.19,397185.0,17.17,17.2,17.17,17.19,397185.0
2016-02-22 09:30:00,17.28,17.4,17.27,17.34,316725.0,17.28,17.4,17.27,17.34,316725.0
2016-02-22 09:40:00,17.36,17.45,17.32,17.37,227925.0,17.36,17.45,17.32,17.37,227925.0
2016-02-22 09:50:00,17.37,17.38,17.23,17.25,254145.0,17.37,17.38,17.23,17.25,254145.0
2016-02-22 10:00:00,17.27,17.31,17.24,17.24,134715.0,17.27,17.31,17.24,17.24,134715.0
2016-02-22 10:10:00,17.25,17.27,17.23,17.27,37500.0,17.25,17.27,17.23,17.27,37500.0
2016-02-22 10:20:00,17.27,17.27,17.21,17.22,126405.0,17.27,17.27,17.21,17.22,126405.0
2016-02-22 10:30:00,17.24,17.27,17.23,17.25,61770.0,17.24,17.27,17.23,17.25,61770.0
2016-02-22 10:40:00,17.26,17.27,17.24,17.24,49530.0,17.26,17.27,17.24,17.24,49530.0
2016-02-22 10:50:00,17.24,17.24,17.2,17.22,47340.0,17.24,17.24,17.2,17.22,47340.0
2016-02-22 11:00:00,17.23,17.23,17.18,17.2,117000.0,17.23,17.23,17.18,17.2,117000.0
2016-02-22 11:10:00,17.22,17.23,17.19,17.21,138675.0,17.22,17.23,17.19,17.21,138675.0
2016-02-22 11:20:00,17.2,17.27,17.2,17.26,83070.0,17.2,17.27,17.2,17.26,83070.0
2016-02-22 11:30:00,17.26,17.26,17.22,17.23,80355.0,17.26,17.26,17.22,17.23,80355.0
2016-02-22 11:40:00,17.24,17.27,17.22,17.25,81990.0,17.24,17.27,17.22,17.25,81990.0
2016-02-22 11:50:00,17.25,17.27,17.23,17.24,91815.0,17.25,17.27,17.23,17.24,91815.0
2016-02-22 12:00:00,17.24,17.24,17.21,17.22,91815.0,17.24,17.24,17.21,17.22,91815.0
2016-02-22 12:10:00,17.22,17.23,17.19,17.19,68550.0,17.22,17.23,17.19,17.19,68550.0
2016-02-22 12:20:00,17.2,17.24,17.19,17.24,288195.0,17.2,17.24,17.19,17.24,288195.0
2016-02-22 12:30:00,17.23,17.28,17.22,17.28,254520.0,17.23,17.28,17.22,17.28,254520.0
2016-02-22 12:40:00,17.28,17.31,17.24,17.28,257790.0,17.28,17.31,17.24,17.28,257790.0
2016-02-22 12:50:00,17.26,17.27,17.23,17.23,109290.0,17.26,17.27,17.23,17.23,109290.0
2016-02-22 13:00:00,17.24,17.28,17.24,17.26,167385.0,17.24,17.28,17.24,17.26,167385.0
2016-02-22 13:10:00,17.25,17.28,17.23,17.24,284715.0,17.25,17.28,17.23,17.24,284715.0
2016-02-22 13:20:00,17.27,17.27,17.25,17.27,67470.0,17.27,17.27,17.25,17.27,67470.0
2016-02-22 13:30:00,17.28,17.31,17.27,17.31,122475.0,17.28,17.31,17.27,17.31,122475.0
2016-02-22 13:40:00,17.31,17.32,17.28,17.32,104895.0,17.31,17.32,17.28,17.32,104895.0
2016-02-22 13:50:00,17.32,17.32,17.3,17.32,84045.0,17.32,17.32,17.3,17.32,84045.0
2016-02-22 14:00:00,17.32,17.32,17.27,17.28,105780.0,17.32,17.32,17.27,17.28,105780.0
2016-02-22 14:10:00,17.28,17.29,17.25,17.25,75015.0,17.28,17.29,17.25,17.25,75015.0
2016-02-22 14:20:00,17.29,17.32,17.27,17.3,630960.0,17.29,17.32,17.27,17.3,630960.0
2016-02-22 14:30:00,17.3,17.3,17.27,17.3,86805.0,17.3,17.3,17.27,17.3,86805.0
2016-02-22 14:40:00,17.3,17.31,17.29,17.29,120705.0,17.3,17.31,17.29,17.29,120705.0
2016-02-22 14:50:00,17.3,17.33,17.29,17.31,102750.0,17.3,17.33,17.29,17.31,102750.0
2016-02-22 15:00:00,17.32,17.33,17.28,17.29,145680.0,17.32,17.33,17.28,17.29,145680.0
2016-02-22 15:10:00,17.28,17.3,17.28,17.29,131730.0,17.28,17.3,17.28,17.29,131730.0
2016-02-22 15:20:00,17.29,17.29,17.27,17.28,225690.0,17.29,17.29,17.27,17.28,225690.0
2016-02-22 15:30:00,17.29,17.3,17.28,17.29,152520.0,17.29,17.3,17.28,17.29,152520.0
2016-02-22 15:40:00,17.29,17.31,17.28,17.28,211800.0,17.29,17.31,17.28,17.28,211800.0
2016-02-22 15:50:00,17.29,17.31,17.28,17.3,515385.0,17.29,17.31,17.28,17.3,515385.0
2016-02-23 09:30:00,17.25,17.38,17.22,17.32,374355.0,17.25,17.38,17.22,17.32,374355.0
2016-02-23 09:40:00,17.32,17.33,17.26,17.3,365700.0,17.32,17.33,17.26,17.3,365700.0
2016-02-23 09:50:00,17.3,17.32,17.21,17.21,206985.0,17.3,17.32,17.21,17.21,206985.0
2016-02-23 10:00:00,17.22,17.24,17.15,17.15,165315.0,17.22,17.24,17.15,17.15,165315.0
2016-02-23 10:10:00,17.15,17.15,17.08,17.12,152985.0,17.15,17.15,17.08,17.12,152985.0
2016-02-23 10:20:00,17.13,17.26,17.13,17.16,110115.0,17.13,17.26,17.13,17.16,110115.0
2016-02-23 10:30:00,17.16,17.19,17.11,17.11,274260.0,17.16,17.19,17.11,17.11,274260.0
2016-02-23 10:40:00,17.11,17.15,17.08,17.11,209775.0,17.11,17.15,17.08,17.11,209775.0
2016-02-23 10:50:00,17.1,17.13,17.08,17.11,121695.0,17.1,17.13,17.08,17.11,121695.0
2016-02-23 11:00:00,17.11,17.15,17.09,17.09,130425.0,17.11,17.15,17.09,17.09,130425.0
2016-02-23 11:10:00,17.1,17.12,17.07,17.08,207645.0,17.1,17.12,17.07,17.08,207645.0
2016-02-23 11:20:00,17.07,17.1,17.06,17.1,132030.0,17.07,17.1,17.06,17.1,132030.0
2016-02-23 11:30:00,17.1,17.16,17.06,17.16,97005.0,17.1,17.16,17.06,17.16,97005.0
2016-02-23 11:40:00,17.14,17.26,17.14,17.25,95175.0,17.14,17.26,17.14,17.25,95175.0
2016-02-23 11:50:00,17.26,17.26,17.19,17.23,133065.0,17.26,17.26,17.19,17.23,133065.0
2016-02-23 12:00:00,17.23,17.25,17.2,17.23,139110.0,17.23,17.25,17.2,17.23,139110.0
2016-02-23 12:10:00,17.2,17.24,17.18,17.18,97500.0,17.2,17.24,17.18,17.18,97500.0
2016-02-23 12:20:00,17.19,17.25,17.19,17.25,69480.0,17.19,17.25,17.19,17.25,69480.0
2016-02-23 12:30:00,17.26,17.27,17.22,17.27,185070.0,17.26,17.27,17.22,17.27,185070.0
2016-02-23 12:40:00,17.27,17.29,17.26,17.28,211560.0,17.27,17.29,17.26,17.28,211560.0
2016-02-23 12:50:00,17.28,17.32,17.28,17.3,119595.0,17.28,17.32,17.28,17.3,119595.0
2016-02-23 13:00:00,17.31,17.33,17.27,17.33,197415.0,17.31,17.33,17.27,17.33,197415.0
2016-02-23 13:10:00,17.32,17.33,17.31,17.32,179955.0,17.32,17.33,17.31,17.32,179955.0
2016-02-23 13:20:00,17.32,17.33,17.29,17.33,89220.0,17.32,17.33,17.29,17.33,89220.0
2016-02-23 13:30:00,17.33,17.33,17.3,17.32,125475.0,17.33,17.33,17.3,17.32,125475.0
2016-02-23 13:40:00,17.32,17.33,17.31,17.33,296355.0,17.32,17.33,17.31,17.33,296355.0
2016-02-23 13:50:00,17.32,17.34,17.3,17.33,595605.0,17.32,17.34,17.3,17.33,595605.0
2016-02-23 14:00:00,17.33,17.33,17.29,17.31,347025.0,17.33,17.33,17.29,17.31,347025.0
2016-02-23 14:10:00,17.32,17.37,17.31,17.36,400785.0,17.32,17.37,17.31,17.36,400785.0
2016-02-23 14:20:00,17.34,17.36,17.33,17.33,153030.0,17.34,17.36,17.33,17.33,153030.0
2016-02-23 14:30:00,17.33,17.34,17.3,17.34,247140.0,17.33,17.34,17.3,17.34,247140.0
2016-02-23 14:40:00,17.33,17.34,17.32,17.33,219675.0,17.33,17.34,17.32,17.33,219675.0
2016-02-23 14:50:00,17.33,17.34,17.32,17.33,288285.0,17.33,17.34,17.32,17.33,288285.0
2016-02-23 15:00:00,17.33,17.33,17.31,17.33,190185.0,17.33,17.33,17.31,17.33,190185.0
2016-02-23 15:10:00,17.33,17.33,17.31,17.32,286590.0,17.33,17.33,17.31,17.32,286590.0
2016-02-23 15:20:00,17.32,17.33,17.31,17.32,242235.0,17.32,17.33,17.31,17.32,242235.0
2016-02-23 15:30:00,17.32,17.36,17.32,17.32,403560.0,17.32,17.36,17.32,17.32,403560.0
2016-02-23 15:40:00,17.32,17.33,17.28,17.29,376605.0,17.32,17.33,17.28,17.29,376605.0
2016-02-23 15:50:00,17.29,17.29,17.23,17.25,909315.0,17.29,17.29,17.23,17.25,909315.0
2016-02-24 09:30:00,17.09,17.25,17.0,17.19,255045.0,17.09,17.25,17.0,17.19,255045.0
2016-02-24 09:40:00,17.18,17.21,17.02,17.08,322680.0,17.18,17.21,17.02,17.08,322680.0
2016-02-24 09:50:00,17.08,17.24,17.08,17.15,158625.0,17.08,17.24,17.08,17.15,158625.0
2016-02-24 10:00:00,17.13,17.19,17.11,17.19,108960.0,17.13,17.19,17.11,17.19,108960.0
2016-02-24 10:10:00,17.2,17.25,17.17,17.25,227085.0,17.2,17.25,17.17,17.25,227085.0
2016-02-24 10:20:00,17.26,17.27,17.17,17.24,170490.0,17.26,17.27,17.17,17.24,170490.0
2016-02-24 10:30:00,17.24,17.27,17.1,17.24,342660.0,17.24,17.27,17.1,17.24,342660.0
2016-02-24 10:40:00,17.23,17.26,17.2,17.22,54795.0,17.23,17.26,17.2,17.22,54795.0
2016-02-24 10:50:00,17.22,17.29,17.22,17.23,147420.0,17.22,17.29,17.22,17.23,147420.0
2016-02-24 11:00:00,17.23,17.26,17.21,17.26,157935.0,17.23,17.26,17.21,17.26,157935.0
2016-02-24 11:10:00,17.27,17.29,17.22,17.22,70335.0,17.27,17.29,17.22,17.22,70335.0
2016-02-24 11:20:00,17.24,17.27,17.21,17.27,56415.0,17.24,17.27,17.21,17.27,56415.0
2016-02-24 11:30:00,17.22,17.28,17.22,17.25,90975.0,17.22,17.28,17.22,17.25,90975.0
2016-02-24 11:40:00,17.27,17.32,17.25,17.28,85035.0,17.27,17.32,17.25,17.28,85035.0
2016-02-24 11:50:00,17.28,17.33,17.28,17.32,32835.0,17.28,17.33,17.28,17.32,32835.0
2016-02-24 12:00:00,17.31,17.36,17.27,17.29,199905.0,17.31,17.36,17.27,17.29,199905.0
2016-02-24 12:10:00,17.29,17.3,17.22,17.23,175395.0,17.29,17.3,17.22,17.23,175395.0
2016-02-24 12:20:00,17.24,17.24,17.18,17.19,48000.0,17.24,17.24,17.18,17.19,48000.0
2016-02-24 12:30:00,17.19,17.22,17.17,17.18,230265.0,17.19,17.22,17.17,17.18,230265.0
2016-02-24 12:40:00,17.18,17.2,17.17,17.18,84150.0,17.18,17.2,17.17,17.18,84150.0
2016-02-24 12:50:00,17.17,17.2,17.17,17.2,58530.0,17.17,17.2,17.17,17.2,58530.0
2016-02-24 13:00:00,17.2,17.26,17.2,17.24,110925.0,17.2,17.26,17.2,17.24,110925.0
2016-02-24 13:10:00,17.24,17.31,17.23,17.28,415665.0,17.24,17.31,17.23,17.28,415665.0
2016-02-24 13:20:00,17.27,17.32,17.27,17.31,53325.0,17.27,17.32,17.27,17.31,53325.0
2016-02-24 13:30:00,17.29,17.31,17.28,17.3,57750.0,17.29,17.31,17.28,17.3,57750.0
2016-02-24 13:40:00,17.3,17.35,17.3,17.31,155610.0,17.3,17.35,17.3,17.31,155610.0
2016-02-24 13:50:00,17.31,17.34,17.3,17.31,94935.0,17.31,17.34,17.3,17.31,94935.0
2016-02-24 14:00:00,17.33,17.35,17.31,17.33,408900.0,17.33,17.35,17.31,17.33,408900.0
2016-02-24 14:10:00,17.33,17.38,17.33,17.38,215805.0,17.33,17.38,17.33,17.38,215805.0
2016-02-24 14:20:00,17.37,17.44,17.37,17.42,243855.0,17.37,17.44,17.37,17.42,243855.0
2016-02-24 14:30:00,17.43,17.44,17.4,17.41,163755.0,17.43,17.44,17.4,17.41,163755.0
2016-02-24 14:40:00,17.41,17.43,17.4,17.43,124710.0,17.41,17.43,17.4,17.43,124710.0
2016-02-24 14:50:00,17.44,17.44,17.38,17.4,181560.0,17.44,17.44,17.38,17.4,181560.0
2016-02-24 15:00:00,17.41,17.5,17.4,17.49,191295.0,17.41,17.5,17.4,17.49,191295.0
2016-02-24 15:10:00,17.49,17.55,17.46,17.53,298290.0,17.49,17.55,17.46,17.53,298290.0
2016-02-24 15:20:00,17.55,17.59,17.53,17.57,188295.0,17.55,17.59,17.53,17.57,188295.0
2016-02-24 15:30:00,17.56,17.58,17.54,17.57,303990.0,17.56,17.58,17.54,17.57,303990.0
2016-02-24 15:40:00,17.57,17.58,17.53,17.54,733005.0,17.57,17.58,17.53,17.54,733005.0
2016-02-24 15:50:00,17.54,17.61,17.54,17.58,1356825.0,17.54,17.61,17.54,17.58,1356825.0
2016-02-25 09:30:00,17.65,17.85,17.61,17.69,470220.0,17.65,17.85,17.61,17.69,470220.0
2016-02-25 09:40:00,17.71,17.77,17.55,17.59,256380.0,17.71,17.77,17.55,17.59,256380.0
2016-02-25 09:50:00,17.58,17.64,17.57,17.63,224100.0,17.58,17.64,17.57,17.63,224100.0
2016-02-25 10:00:00,17.62,17.66,17.62,17.63,123930.0,17.62,17.66,17.62,17.63,123930.0
2016-02-25 10:10:00,17.64,17.71,17.62,17.71,264735.0,17.64,17.71,17.62,17.71,264735.0
2016-02-25 10:20:00,17.69,17.7,17.64,17.67,119250.0,17.69,17.7,17.64,17.67,119250.0
2016-02-25 10:30:00,17.66,17.67,17.59,17.61,153330.0,17.66,17.67,17.59,17.61,153330.0
2016-02-25 10:40:00,17.63,17.64,17.58,17.61,183285.0,17.63,17.64,17.58,17.61,183285.0
2016-02-25 10:50:00,17.61,17.63,17.57,17.57,85395.0,17.61,17.63,17.57,17.57,85395.0
2016-02-25 11:00:00,17.58,17.62,17.57,17.62,135480.0,17.58,17.62,17.57,17.62,135480.0
2016-02-25 11:10:00,17.62,17.65,17.6,17.63,121785.0,17.62,17.65,17.6,17.63,121785.0
2016-02-25 11:20:00,17.61,17.65,17.6,17.63,74460.0,17.61,17.65,17.6,17.63,74460.0
2016-02-25 11:30:00,17.64,17.65,17.58,17.6,72960.0,17.64,17.65,17.58,17.6,72960.0
2016-02-25 11:40:00,17.6,17.61,17.53,17.58,79155.0,17.6,17.61,17.53,17.58,79155.0
2016-02-25 11:50:00,17.58,17.6,17.57,17.59,111120.0,17.58,17.6,17.57,17.59,111120.0
2016-02-25 12:00:00,17.59,17.61,17.58,17.61,91020.0,17.59,17.61,17.58,17.61,91020.0
2016-02-25 12:10:00,17.6,17.64,17.59,17.61,125850.0,17.6,17.64,17.59,17.61,125850.0
2016-02-25 12:20:00,17.62,17.64,17.6,17.63,270720.0,17.62,17.64,17.6,17.63,270720.0
2016-02-25 12:30:00,17.61,17.62,17.59,17.61,69570.0,17.61,17.62,17.59,17.61,69570.0
2016-02-25 12:40:00,17.61,17.64,17.61,17.63,96000.0,17.61,17.64,17.61,17.63,96000.0
2016-02-25 12:50:00,17.63,17.67,17.62,17.65,101475.0,17.63,17.67,17.62,17.65,101475.0
2016-02-25 13:00:00,17.64,17.66,17.63,17.65,249690.0,17.64,17.66,17.63,17.65,249690.0
2016-02-25 13:10:00,17.64,17.71,17.63,17.67,885435.0,17.64,17.71,17.63,17.67,885435.0
2016-02-25 13:20:00,17.69,17.72,17.68,17.68,109875.0,17.69,17.72,17.68,17.68,109875.0
2016-02-25 13:30:00,17.69,17.72,17.68,17.72,205680.0,17.69,17.72,17.68,17.72,205680.0
2016-02-25 13:40:00,17.72,17.75,17.72,17.75,49530.0,17.72,17.75,17.72,17.75,49530.0
2016-02-25 13:50:00,17.76,17.77,17.73,17.74,170535.0,17.76,17.77,17.73,17.74,170535.0
2016-02-25 14:00:00,17.74,17.74,17.7,17.72,130815.0,17.74,17.74,17.7,17.72,130815.0
2016-02-25 14:10:00,17.72,17.77,17.72,17.77,72390.0,17.72,17.77,17.72,17.77,72390.0
2016-02-25 14:20:00,17.77,17.78,17.75,17.76,88350.0,17.77,17.78,17.75,17.76,88350.0
2016-02-25 14:30:00,17.75,17.78,17.74,17.75,437175.0,17.75,17.78,17.74,17.75,437175.0
2016-02-25 14:40:00,17.75,17.75,17.7,17.71,445260.0,17.75,17.75,17.7,17.71,445260.0
2016-02-25 14:50:00,17.71,17.71,17.68,17.71,331560.0,17.71,17.71,17.68,17.71,331560.0
2016-02-25 15:00:00,17.7,17.76,17.69,17.76,190635.0,17.7,17.76,17.69,17.76,190635.0
2016-02-25 15:10:00,17.77,17.77,17.75,17.76,357180.0,17.77,17.77,17.75,17.76,357180.0
2016-02-25 15:20:00,17.76,17.77,17.75,17.76,233880.0,17.76,17.77,17.75,17.76,233880.0
2016-02-25 15:30:00,17.76,17.78,17.73,17.77,313050.0,17.76,17.78,17.73,17.77,313050.0
2016-02-25 15:40:00,17.76,17.8,17.75,17.8,246285.0,17.76,17.8,17.75,17.8,246285.0
2016-02-25 15:50:00,17.8,17.83,17.79,17.82,560535.0,17.8,17.83,17.79,17.82,560535.0
2016-02-26 09:30:00,17.92,17.93,17.69,17.74,301845.0,17.92,17.93,17.69,17.74,301845.0
2016-02-26 09:40:00,17.74,17.78,17.55,17.59,313845.0,17.74,17.78,17.55,17.59,313845.0
2016-02-26 09:50:00,17.6,17.71,17.6,17.62,121365.0,17.6,17.71,17.6,17.62,121365.0
2016-02-26 10:00:00,17.61,17.66,17.57,17.62,186420.0,17.61,17.66,17.57,17.62,186420.0
2016-02-26 10:10:00,17.62,17.71,17.62,17.66,177825.0,17.62,17.71,17.62,17.66,177825.0
2016-02-26 10:20:00,17.66,17.72,17.64,17.69,77895.0,17.66,17.72,17.64,17.69,77895.0
2016-02-26 10:30:00,17.69,17.77,17.68,17.72,282180.0,17.69,17.77,17.68,17.72,282180.0
2016-02-26 10:40:00,17.72,17.74,17.67,17.69,1098405.0,17.72,17.74,17.67,17.69,1098405.0
2016-02-26 10:50:00,17.72,17.72,17.64,17.66,96195.0,17.72,17.72,17.64,17.66,96195.0
2016-02-26 11:00:00,17.65,17.71,17.65,17.68,75690.0,17.65,17.71,17.65,17.68,75690.0
2016-02-26 11:10:00,17.67,17.67,17.59,17.62,295710.0,17.67,17.67,17.59,17.62,295710.0
2016-02-26 11:20:00,17.63,17.64,17.59,17.6,158295.0,17.63,17.64,17.59,17.6,158295.0
2016-02-26 11:30:00,17.59,17.59,17.54,17.56,233250.0,17.59,17.59,17.54,17.56,233250.0
2016-02-26 11:40:00,17.57,17.59,17.54,17.58,145110.0,17.57,17.59,17.54,17.58,145110.0
2016-02-26 11:50:00,17.58,17.63,17.55,17.61,118800.0,17.58,17.63,17.55,17.61,118800.0
2016-02-26 12:00:00,17.6,17.6,17.5,17.52,174240.0,17.6,17.6,17.5,17.52,174240.0
2016-02-26 12:10:00,17.52,17.53,17.47,17.51,152130.0,17.52,17.53,17.47,17.51,152130.0
2016-02-26 12:20:00,17.48,17.53,17.48,17.5,90195.0,17.48,17.53,17.48,17.5,90195.0
2016-02-26 12:30:00,17.52,17.53,17.48,17.5,253020.0,17.52,17.53,17.48,17.5,253020.0
2016-02-26 12:40:00,17.5,17.5,17.44,17.45,190380.0,17.5,17.5,17.44,17.45,190380.0
2016-02-26 12:50:00,17.44,17.52,17.44,17.52,105000.0,17.44,17.52,17.44,17.52,105000.0
2016-02-26 13:00:00,17.52,17.52,17.48,17.48,290280.0,17.52,17.52,17.48,17.48,290280.0
2016-02-26 13:10:00,17.48,17.49,17.45,17.47,88755.0,17.48,17.49,17.45,17.47,88755.0
2016-02-26 13:20:00,17.48,17.5,17.44,17.46,246645.0,17.48,17.5,17.44,17.46,246645.0
2016-02-26 13:30:00,17.47,17.5,17.45,17.49,230715.0,17.47,17.5,17.45,17.49,230715.0
2016-02-26 13:40:00,17.5,17.53,17.49,17.49,101625.0,17.5,17.53,17.49,17.49,101625.0
2016-02-26 13:50:00,17.49,17.52,17.46,17.49,435015.0,17.49,17.52,17.46,17.49,435015.0
2016-02-26 14:00:00,17.49,17.52,17.48,17.48,260880.0,17.49,17.52,17.48,17.48,260880.0
2016-02-26 14:10:00,17.48,17.52,17.46,17.5,187170.0,17.48,17.52,17.46,17.5,187170.0
2016-02-26 14:20:00,17.5,17.55,17.49,17.53,206295.0,17.5,17.55,17.49,17.53,206295.0
2016-02-26 14:30:00,17.53,17.55,17.49,17.49,272940.0,17.53,17.55,17.49,17.49,272940.0
2016-02-26 14:40:00,17.5,17.5,17.47,17.5,83205.0,17.5,17.5,17.47,17.5,83205.0
2016-02-26 14:50:00,17.49,17.5,17.47,17.47,91320.0,17.49,17.5,17.47,17.47,91320.0
2016-02-26 15:00:00,17.47,17.52,17.46,17.52,228225.0,17.47,17.52,17.46,17.52,228225.0
2016-02-26 15:10:00,17.54,17.55,17.52,17.52,76860.0,17.54,17.55,17.52,17.52,76860.0
2016-02-26 15:20:00,17.52,17.53,17.51,17.52,100590.0,17.52,17.53,17.51,17.52,100590.0
2016-02-26 15:30:00,17.52,17.54,17.47,17.48,287040.0,17.52,17.54,17.47,17.48,287040.0
2016-02-26 15:40:00,17.49,17.54,17.48,17.53,232305.0,17.49,17.54,17.48,17.53,232305.0
2016-02-26 15:50:00,17.53,17.55,17.52,17.53,524250.0,17.53,17.55,17.52,17.53,524250.0
2016-02-29 09:30:00,17.47,17.59,17.41,17.43,230355.0,17.47,17.59,17.41,17.43,230355.0
2016-02-29 09:40:00,17.46,17.48,17.4,17.45,222315.0,17.46,17.48,17.4,17.45,222315.0
2016-02-29 09:50:00,17.45,17.51,17.41,17.43,171810.0,17.45,17.51,17.41,17.43,171810.0
2016-02-29 10:00:00,17.43,17.43,17.36,17.37,133065.0,17.43,17.43,17.36,17.37,133065.0
2016-02-29 10:10:00,17.36,17.4,17.33,17.33,135255.0,17.36,17.4,17.33,17.33,135255.0
2016-02-29 10:20:00,17.32,17.4,17.32,17.35,78225.0,17.32,17.4,17.32,17.35,78225.0
2016-02-29 10:30:00,17.35,17.44,17.35,17.42,280515.0,17.35,17.44,17.35,17.42,280515.0
2016-02-29 10:40:00,17.42,17.49,17.42,17.42,88725.0,17.42,17.49,17.42,17.42,88725.0
2016-02-29 10:50:00,17.44,17.5,17.42,17.47,100800.0,17.44,17.5,17.42,17.47,100800.0
2016-02-29 11:00:00,17.47,17.52,17.46,17.51,339015.0,17.47,17.52,17.46,17.51,339015.0
2016-02-29 11:10:00,17.5,17.54,17.49,17.49,66810.0,17.5,17.54,17.49,17.49,66810.0
2016-02-29 11:20:00,17.49,17.53,17.47,17.48,281865.0,17.49,17.53,17.47,17.48,281865.0
2016-02-29 11:30:00,17.48,17.6,17.48,17.59,34920.0,17.48,17.6,17.48,17.59,34920.0
2016-02-29 11:40:00,17.59,17.59,17.53,17.53,63825.0,17.59,17.59,17.53,17.53,63825.0
2016-02-29 11:50:00,17.54,17.6,17.54,17.59,557115.0,17.54,17.6,17.54,17.59,557115.0
2016-02-29 12:00:00,17.58,17.62,17.58,17.6,450975.0,17.58,17.62,17.58,17.6,450975.0
2016-02-29 12:10:00,17.61,17.64,17.6,17.61,109080.0,17.61,17.64,17.6,17.61,109080.0
2016-02-29 12:20:00,17.63,17.65,17.6,17.62,155820.0,17.63,17.65,17.6,17.62,155820.0
2016-02-29 12:30:00,17.62,17.64,17.53,17.55,267015.0,17.62,17.64,17.53,17.55,267015.0
2016-02-29 12:40:00,17.56,17.58,17.53,17.55,134565.0,17.56,17.58,17.53,17.55,134565.0
2016-02-29 12:50:00,17.55,17.59,17.54,17.56,312330.0,17.55,17.59,17.54,17.56,312330.0
2016-02-29 13:00:00,17.57,17.58,17.54,17.57,140250.0,17.57,17.58,17.54,17.57,140250.0
2016-02-29 13:10:00,17.57,17.57,17.53,17.55,115035.0,17.57,17.57,17.53,17.55,115035.0
2016-02-29 13:20:00,17.54,17.58,17.52,17.53,96990.0,17.54,17.58,17.52,17.53,96990.0
2016-02-29 13:30:00,17.51,17.52,17.48,17.5,316605.0,17.51,17.52,17.48,17.5,316605.0
2016-02-29 13:40:00,17.5,17.51,17.46,17.51,94575.0,17.5,17.51,17.46,17.51,94575.0
2016-02-29 13:50:00,17.49,17.53,17.48,17.52,76935.0,17.49,17.53,17.48,17.52,76935.0
2016-02-29 14:00:00,17.52,17.53,17.47,17.49,499560.0,17.52,17.53,17.47,17.49,499560.0
2016-02-29 14:10:00,17.51,17.52,17.46,17.46,186825.0,17.51,17.52,17.46,17.46,186825.0
2016-02-29 14:20:00,17.46,17.49,17.42,17.48,71775.0,17.46,17.49,17.42,17.48,71775.0
2016-02-29 14:30:00,17.48,17.49,17.42,17.47,199845.0,17.48,17.49,17.42,17.47,199845.0
2016-02-29 14:40:00,17.48,17.48,17.43,17.44,157365.0,17.48,17.48,17.43,17.44,157365.0
2016-02-29 14:50:00,17.45,17.47,17.44,17.44,141000.0,17.45,17.47,17.44,17.44,141000.0
2016-02-29 15:00:00,17.45,17.45,17.42,17.43,186600.0,17.45,17.45,17.42,17.43,186600.0
2016-02-29 15:10:00,17.44,17.44,17.41,17.42,164580.0,17.44,17.44,17.41,17.42,164580.0
2016-02-29 15:20:00,17.42,17.46,17.42,17.46,169755.0,17.42,17.46,17.42,17.46,169755.0
2016-02-29 15:30:00,17.47,17.48,17.43,17.45,119250.0,17.47,17.48,17.43,17.45,119250.0
2016-02-29 15:40:00,17.47,17.47,17.4,17.4,154155.0,17.47,17.47,17.4,17.4,154155.0
2016-02-29 15:50:00,17.4,17.42,17.35,17.35,767490.0,17.4,17.42,17.35,17.35,767490.0
2016-03-01 09:30:00,17.55,17.75,17.46,17.47,693735.0,17.55,17.75,17.46,17.47,693735.0
2016-03-01 09:40:00,17.47,17.56,17.44,17.49,197700.0,17.47,17.56,17.44,17.49,197700.0
2016-03-01 09:50:00,17.5,17.69,17.49,17.66,648240.0,17.5,17.69,17.49,17.66,648240.0
2016-03-01 10:00:00,17.66,17.78,17.66,17.67,635655.0,17.66,17.78,17.66,17.67,635655.0
2016-03-01 10:10:00,17.69,17.7,17.61,17.68,318840.0,17.69,17.7,17.61,17.68,318840.0
2016-03-01 10:20:00,17.69,17.8,17.69,17.76,291135.0,17.69,17.8,17.69,17.76,291135.0
2016-03-01 10:30:00,17.77,17.78,17.73,17.77,683055.0,17.77,17.78,17.73,17.77,683055.0
2016-03-01 10:40:00,17.76,17.76,17.68,17.68,79500.0,17.76,17.76,17.68,17.68,79500.0
2016-03-01 10:50:00,17.69,17.8,17.69,17.78,242325.0,17.69,17.8,17.69,17.78,242325.0
2016-03-01 11:00:00,17.77,17.79,17.75,17.79,142230.0,17.77,17.79,17.75,17.79,142230.0
2016-03-01 11:10:00,17.78,17.84,17.77,17.82,1597875.0,17.78,17.84,17.77,17.82,1597875.0
2016-03-01 11:20:00,17.83,17.85,17.78,17.79,90750.0,17.83,17.85,17.78,17.79,90750.0
2016-03-01 11:30:00,17.79,17.81,17.76,17.81,95355.0,17.79,17.81,17.76,17.81,95355.0
2016-03-01 11:40:00,17.81,17.82,17.77,17.8,135645.0,17.81,17.82,17.77,17.8,135645.0
2016-03-01 11:50:00,17.8,17.84,17.8,17.83,253740.0,17.8,17.84,17.8,17.83,253740.0
2016-03-01 12:00:00,17.82,17.9,17.81,17.9,745170.0,17.82,17.9,17.81,17.9,745170.0
2016-03-01 12:10:00,17.88,17.89,17.81,17.85,542910.0,17.88,17.89,17.81,17.85,542910.0
2016-03-01 12:20:00,17.84,17.87,17.84,17.85,248475.0,17.84,17.87,17.84,17.85,248475.0
2016-03-01 12:30:00,17.85,17.86,17.83,17.85,460425.0,17.85,17.86,17.83,17.85,460425.0
2016-03-01 12:40:00,17.84,17.89,17.84,17.88,378000.0,17.84,17.89,17.84,17.88,378000.0
2016-03-01 12:50:00,17.87,17.9,17.86,17.87,146265.0,17.87,17.9,17.86,17.87,146265.0
2016-03-01 13:00:00,17.86,17.9,17.84,17.87,273795.0,17.86,17.9,17.84,17.87,273795.0
2016-03-01 13:10:00,17.88,17.9,17.88,17.89,77145.0,17.88,17.9,17.88,17.89,77145.0
2016-03-01 13:20:00,17.9,17.93,17.88,17.92,418080.0,17.9,17.93,17.88,17.92,418080.0
2016-03-01 13:30:00,17.92,17.95,17.9,17.9,248280.0,17.92,17.95,17.9,17.9,248280.0
2016-03-01 13:40:00,17.9,17.95,17.9,17.95,118065.0,17.9,17.95,17.9,17.95,118065.0
2016-03-01 13:50:00,17.95,17.97,17.94,17.97,344085.0,17.95,17.97,17.94,17.97,344085.0
2016-03-01 14:00:00,17.97,18.0,17.97,17.99,142125.0,17.97,18.0,17.97,17.99,142125.0
2016-03-01 14:10:00,18.0,18.0,17.98,17.98,144600.0,18.0,18.0,17.98,17.98,144600.0
2016-03-01 14:20:00,17.97,18.02,17.97,18.02,351435.0,17.97,18.02,17.97,18.02,351435.0
2016-03-01 14:30:00,18.02,18.04,18.0,18.0,213210.0,18.02,18.04,18.0,18.0,213210.0
2016-03-01 14:40:00,18.02,18.06,18.01,18.06,177270.0,18.02,18.06,18.01,18.06,177270.0
2016-03-01 14:50:00,18.05,18.06,18.03,18.06,222285.0,18.05,18.06,18.03,18.06,222285.0
2016-03-01 15:00:00,18.06,18.12,18.05,18.12,449670.0,18.06,18.12,18.05,18.12,449670.0
2016-03-01 15:10:00,18.12,18.13,18.1,18.12,307560.0,18.12,18.13,18.1,18.12,307560.0
2016-03-01 15:20:00,18.12,18.14,18.11,18.13,326775.0,18.12,18.14,18.11,18.13,326775.0
2016-03-01 15:30:00,18.13,18.14,18.09,18.09,428505.0,18.13,18.14,18.09,18.09,428505.0
2016-03-01 15:40:00,18.1,18.12,18.09,18.1,444390.0,18.1,18.12,18.09,18.1,444390.0
2016-03-01 15:50:00,18.11,18.15,18.1,18.15,1317675.0,18.11,18.15,18.1,18.15,1317675.0
2016-03-02 09:30:00,18.1,18.15,18.0,18.06,1064265.0,18.1,18.15,18.0,18.06,1064265.0
2016-03-02 09:40:00,18.06,18.06,17.89,17.9,1640145.0,18.06,18.06,17.89,17.9,1640145.0
2016-03-02 09:50:00,17.91,17.94,17.81,17.93,127800.0,17.91,17.94,17.81,17.93,127800.0
2016-03-02 10:00:00,17.93,18.0,17.9,18.0,75345.0,17.93,18.0,17.9,18.0,75345.0
2016-03-02 10:10:00,18.0,18.11,17.99,18.07,190740.0,18.0,18.11,17.99,18.07,190740.0
2016-03-02 10:20:00,18.07,18.1,18.06,18.09,276015.0,18.07,18.1,18.06,18.09,276015.0
2016-03-02 10:30:00,18.08,18.12,18.06,18.06,302730.0,18.08,18.12,18.06,18.06,302730.0
2016-03-02 10:40:00,18.06,18.11,18.06,18.08,132915.0,18.06,18.11,18.06,18.08,132915.0
2016-03-02 10:50:00,18.07,18.07,18.02,18.04,126240.0,18.07,18.07,18.02,18.04,126240.0
2016-03-02 11:00:00,18.04,18.06,18.01,18.03,140775.0,18.04,18.06,18.01,18.03,140775.0
2016-03-02 11:10:00,18.03,18.07,18.02,18.02,119400.0,18.03,18.07,18.02,18.02,119400.0
2016-03-02 11:20:00,18.03,18.03,18.0,18.02,139635.0,18.03,18.03,18.0,18.02,139635.0
2016-03-02 11:30:00,18.02,18.03,18.01,18.03,134625.0,18.02,18.03,18.01,18.03,134625.0
2016-03-02 11:40:00,18.02,18.04,18.01,18.01,196500.0,18.02,18.04,18.01,18.01,196500.0
2016-03-02 11:50:00,18.01,18.02,17.99,18.0,258825.0,18.01,18.02,17.99,18.0,258825.0
2016-03-02 12:00:00,17.99,17.99,17.95,17.99,90015.0,17.99,17.99,17.95,17.99,90015.0
2016-03-02 12:10:00,17.98,18.01,17.98,18.01,84630.0,17.98,18.01,17.98,18.01,84630.0
2016-03-02 12:20:00,18.01,18.02,17.97,17.97,188220.0,18.01,18.02,17.97,17.97,188220.0
2016-03-02 12:30:00,17.97,17.99,17.97,17.99,108600.0,17.97,17.99,17.97,17.99,108600.0
2016-03-02 12:40:00,18.0,18.02,17.96,17.97,384420.0,18.0,18.02,17.96,17.97,384420.0
2016-03-02 12:50:00,17.98,17.98,17.91,17.92,576960.0,17.98,17.98,17.91,17.92,576960.0
2016-03-02 13:00:00,17.92,17.93,17.9,17.91,96120.0,17.92,17.93,17.9,17.91,96120.0
2016-03-02 13:10:00,17.91,17.94,17.91,17.94,46500.0,17.91,17.94,17.91,17.94,46500.0
2016-03-02 13:20:00,17.93,17.96,17.92,17.96,114405.0,17.93,17.96,17.92,17.96,114405.0
2016-03-02 13:30:00,17.95,17.96,17.9,17.91,172005.0,17.95,17.96,17.9,17.91,172005.0
2016-03-02 13:40:00,17.91,17.91,17.89,17.91,286425.0,17.91,17.91,17.89,17.91,286425.0
2016-03-02 13:50:00,17.9,17.9,17.87,17.89,482355.0,17.9,17.9,17.87,17.89,482355.0
2016-03-02 14:00:00,17.88,17.89,17.86,17.87,503940.0,17.88,17.89,17.86,17.87,503940.0
2016-03-02 14:10:00,17.88,17.88,17.83,17.83,245940.0,17.88,17.88,17.83,17.83,245940.0
2016-03-02 14:20:00,17.84,17.87,17.84,17.86,191040.0,17.84,17.87,17.84,17.86,191040.0
2016-03-02 14:30:00,17.86,17.86,17.84,17.85,106815.0,17.86,17.86,17.84,17.85,106815.0
2016-03-02 14:40:00,17.85,17.87,17.85,17.85,66000.0,17.85,17.87,17.85,17.85,66000.0
2016-03-02 14:50:00,17.86,17.87,17.85,17.86,201990.0,17.86,17.87,17.85,17.86,201990.0
2016-03-02 15:00:00,17.86,17.86,17.84,17.85,106980.0,17.86,17.86,17.84,17.85,106980.0
2016-03-02 15:10:00,17.85,17.9,17.85,17.88,215205.0,17.85,17.9,17.85,17.88,215205.0
2016-03-02 15:20:00,17.88,17.94,17.88,17.92,152490.0,17.88,17.94,17.88,17.92,152490.0
2016-03-02 15:30:00,17.91,17.93,17.87,17.88,252630.0,17.91,17.93,17.87,17.88,252630.0
2016-03-02 15:40:00,17.88,17.93,17.88,17.93,320280.0,17.88,17.93,17.88,17.93,320280.0
2016-03-02 15:50:00,17.93,18.0,17.91,17.97,998190.0,17.93,18.0,17.91,17.97,998190.0
2016-03-03 09:30:00,17.77,17.87,17.67,17.82,2183760.0,17.77,17.87,17.67,17.82,2183760.0
2016-03-03 09:40:00,17.82,18.05,17.82,18.02,978345.0,17.82,18.05,17.82,18.02,978345.0
2016-03-03 09:50:00,18.04,18.04,17.86,17.87,898455.0,18.04,18.04,17.86,17.87,898455.0
2016-03-03 10:00:00,17.88,17.95,17.88,17.88,218460.0,17.88,17.95,17.88,17.88,218460.0
2016-03-03 10:10:00,17.89,17.91,17.84,17.87,236505.0,17.89,17.91,17.84,17.87,236505.0
2016-03-03 10:20:00,17.87,17.95,17.86,17.94,191460.0,17.87,17.95,17.86,17.94,191460.0
2016-03-03 10:30:00,17.95,17.95,17.94,17.95,189180.0,17.95,17.95,17.94,17.95,189180.0
2016-03-03 10:40:00,17.96,18.02,17.93,18.02,155805.0,17.96,18.02,17.93,18.02,155805.0
2016-03-03 10:50:00,18.01,18.02,17.99,18.0,289470.0,18.01,18.02,17.99,18.0,289470.0
2016-03-03 11:00:00,17.99,18.0,17.92,17.92,409545.0,17.99,18.0,17.92,17.92,409545.0
2016-03-03 11:10:00,17.91,17.93,17.89,17.92,326115.0,17.91,17.93,17.89,17.92,326115.0
2016-03-03 11:20:00,17.92,17.93,17.88,17.88,215220.0,17.92,17.93,17.88,17.88,215220.0
2016-03-03 11:30:00,17.87,17.88,17.85,17.85,124710.0,17.87,17.88,17.85,17.85,124710.0
2016-03-03 11:40:00,17.86,17.88,17.84,17.88,200190.0,17.86,17.88,17.84,17.88,200190.0
2016-03-03 11:50:00,17.89,17.93,17.88,17.92,170460.0,17.89,17.93,17.88,17.92,170460.0
2016-03-03 12:00:00,17.92,17.95,17.91,17.91,262080.0,17.92,17.95,17.91,17.91,262080.0
2016-03-03 12:10:00,17.9,17.92,17.9,17.91,120225.0,17.9,17.92,17.9,17.91,120225.0
2016-03-03 12:20:00,17.9,17.92,17.9,17.91,86580.0,17.9,17.92,17.9,17.91,86580.0
2016-03-03 12:30:00,17.91,17.95,17.91,17.94,100950.0,17.91,17.95,17.91,17.94,100950.0
2016-03-03 12:40:00,17.94,17.97,17.93,17.93,190440.0,17.94,17.97,17.93,17.93,190440.0
2016-03-03 12:50:00,17.93,17.97,17.93,17.97,331905.0,17.93,17.97,17.93,17.97,331905.0
2016-03-03 13:00:00,17.96,17.97,17.94,17.94,183000.0,17.96,17.97,17.94,17.94,183000.0
2016-03-03 13:10:00,17.95,17.95,17.93,17.95,109545.0,17.95,17.95,17.93,17.95,109545.0
2016-03-03 13:20:00,17.96,17.96,17.94,17.96,122190.0,17.96,17.96,17.94,17.96,122190.0
2016-03-03 13:30:00,17.96,17.98,17.94,17.95,343950.0,17.96,17.98,17.94,17.95,343950.0
2016-03-03 13:40:00,17.94,17.95,17.93,17.93,315930.0,17.94,17.95,17.93,17.93,315930.0
2016-03-03 13:50:00,17.92,17.93,17.9,17.92,164010.0,17.92,17.93,17.9,17.92,164010.0
2016-03-03 14:00:00,17.91,17.91,17.82,17.84,174045.0,17.91,17.91,17.82,17.84,174045.0
2016-03-03 14:10:00,17.84,17.87,17.83,17.85,117525.0,17.84,17.87,17.83,17.85,117525.0
2016-03-03 14:20:00,17.84,17.91,17.84,17.87,805320.0,17.84,17.91,17.84,17.87,805320.0
2016-03-03 14:30:00,17.89,17.89,17.81,17.82,457770.0,17.89,17.89,17.81,17.82,457770.0
2016-03-03 14:40:00,17.84,17.85,17.82,17.84,177090.0,17.84,17.85,17.82,17.84,177090.0
2016-03-03 14:50:00,17.84,17.85,17.8,17.8,163005.0,17.84,17.85,17.8,17.8,163005.0
2016-03-03 15:00:00,17.8,17.83,17.79,17.79,269370.0,17.8,17.83,17.79,17.79,269370.0
2016-03-03 15:10:00,17.79,17.8,17.76,17.76,101955.0,17.79,17.8,17.76,17.76,101955.0
2016-03-03 15:20:00,17.76,17.81,17.74,17.8,397740.0,17.76,17.81,17.74,17.8,397740.0
2016-03-03 15:30:00,17.8,17.83,17.79,17.83,289695.0,17.8,17.83,17.79,17.83,289695.0
2016-03-03 15:40:00,17.83,17.85,17.83,17.85,336450.0,17.83,17.85,17.83,17.85,336450.0
2016-03-03 15:50:00,17.85,17.88,17.85,17.86,667980.0,17.85,17.88,17.85,17.86,667980.0
2016-03-04 09:30:00,17.89,17.93,17.69,17.73,306180.0,17.89,17.93,17.69,17.73,306180.0
2016-03-04 09:40:00,17.74,17.84,17.72,17.78,153315.0,17.74,17.84,17.72,17.78,153315.0
2016-03-04 09:50:00,17.77,17.78,17.68,17.71,110265.0,17.77,17.78,17.68,17.71,110265.0
2016-03-04 10:00:00,17.76,17.76,17.7,17.72,908910.0,17.76,17.76,17.7,17.72,908910.0
2016-03-04 10:10:00,17.71,17.76,17.7,17.73,153675.0,17.71,17.76,17.7,17.73,153675.0
2016-03-04 10:20:00,17.72,17.79,17.69,17.79,151485.0,17.72,17.79,17.69,17.79,151485.0
2016-03-04 10:30:00,17.79,17.8,17.72,17.74,154830.0,17.79,17.8,17.72,17.74,154830.0
2016-03-04 10:40:00,17.74,17.74,17.68,17.71,420390.0,17.74,17.74,17.68,17.71,420390.0
2016-03-04 10:50:00,17.7,17.72,17.68,17.68,112185.0,17.7,17.72,17.68,17.68,112185.0
2016-03-04 11:00:00,17.69,17.73,17.66,17.66,802545.0,17.69,17.73,17.66,17.66,802545.0
2016-03-04 11:10:00,17.67,17.74,17.65,17.74,298515.0,17.67,17.74,17.65,17.74,298515.0
2016-03-04 11:20:00,17.74,17.75,17.69,17.69,335445.0,17.74,17.75,17.69,17.69,335445.0
2016-03-04 11:30:00,17.68,17.7,17.65,17.65,260655.0,17.68,17.7,17.65,17.65,260655.0
2016-03-04 11:40:00,17.65,17.68,17.63,17.66,124140.0,17.65,17.68,17.63,17.66,124140.0
2016-03-04 11:50:00,17.65,17.69,17.65,17.65,127665.0,17.65,17.69,17.65,17.65,127665.0
2016-03-04 12:00:00,17.65,17.7,17.65,17.66,612960.0,17.65,17.7,17.65,17.66,612960.0
2016-03-04 12:10:00,17.68,17.69,17.62,17.64,371880.0,17.68,17.69,17.62,17.64,371880.0
2016-03-04 12:20:00,17.63,17.64,17.55,17.59,221880.0,17.63,17.64,17.55,17.59,221880.0
2016-03-04 12:30:00,17.58,17.65,17.57,17.58,550980.0,17.58,17.65,17.57,17.58,550980.0
2016-03-04 12:40:00,17.57,17.59,17.53,17.55,237750.0,17.57,17.59,17.53,17.55,237750.0
2016-03-04 12:50:00,17.55,17.66,17.55,17.6,804600.0,17.55,17.66,17.55,17.6,804600.0
2016-03-04 13:00:00,17.6,17.65,17.58,17.63,130680.0,17.6,17.65,17.58,17.63,130680.0
2016-03-04 13:10:00,17.63,17.63,17.58,17.6,346140.0,17.63,17.63,17.58,17.6,346140.0
2016-03-04 13:20:00,17.61,17.67,17.6,17.63,292920.0,17.61,17.67,17.6,17.63,292920.0
2016-03-04 13:30:00,17.64,17.65,17.61,17.64,214320.0,17.64,17.65,17.61,17.64,214320.0
2016-03-04 13:40:00,17.65,17.71,17.65,17.7,208920.0,17.65,17.71,17.65,17.7,208920.0
2016-03-04 13:50:00,17.7,17.7,17.66,17.67,344400.0,17.7,17.7,17.66,17.67,344400.0
2016-03-04 14:00:00,17.67,17.68,17.62,17.65,454245.0,17.67,17.68,17.62,17.65,454245.0
2016-03-04 14:10:00,17.65,17.66,17.57,17.57,381885.0,17.65,17.66,17.57,17.57,381885.0
2016-03-04 14:20:00,17.59,17.59,17.56,17.58,118650.0,17.59,17.59,17.56,17.58,118650.0
2016-03-04 14:30:00,17.58,17.61,17.57,17.61,404820.0,17.58,17.61,17.57,17.61,404820.0
2016-03-04 14:40:00,17.61,17.61,17.58,17.61,167760.0,17.61,17.61,17.58,17.61,167760.0
2016-03-04 14:50:00,17.61,17.62,17.58,17.59,454050.0,17.61,17.62,17.58,17.59,454050.0
2016-03-04 15:00:00,17.59,17.6,17.57,17.59,425445.0,17.59,17.6,17.57,17.59,425445.0
2016-03-04 15:10:00,17.6,17.61,17.58,17.61,498030.0,17.6,17.61,17.58,17.61,498030.0
2016-03-04 15:20:00,17.61,17.67,17.61,17.67,587280.0,17.61,17.67,17.61,17.67,587280.0
2016-03-04 15:30:00,17.67,17.69,17.66,17.69,144750.0,17.67,17.69,17.66,17.69,144750.0
2016-03-04 15:40:00,17.69,17.72,17.67,17.68,226620.0,17.69,17.72,17.67,17.68,226620.0
2016-03-04 15:50:00,17.68,17.69,17.67,17.69,509565.0,17.68,17.69,17.67,17.69,509565.0
2016-03-07 09:30:00,17.6,17.64,17.53,17.54,257385.0,17.6,17.64,17.53,17.54,257385.0
2016-03-07 09:40:00,17.54,17.65,17.51,17.63,1114065.0,17.54,17.65,17.51,17.63,1114065.0
2016-03-07 09:50:00,17.62,17.66,17.57,17.62,100170.0,17.62,17.66,17.57,17.62,100170.0
2016-03-07 10:00:00,17.63,17.64,17.54,17.58,1373850.0,17.63,17.64,17.54,17.58,1373850.0
2016-03-07 10:10:00,17.58,17.67,17.57,17.65,79410.0,17.58,17.67,17.57,17.65,79410.0
2016-03-07 10:20:00,17.65,17.67,17.6,17.6,143430.0,17.65,17.67,17.6,17.6,143430.0
2016-03-07 10:30:00,17.63,17.66,17.61,17.62,124305.0,17.63,17.66,17.61,17.62,124305.0
2016-03-07 10:40:00,17.63,17.66,17.61,17.64,282225.0,17.63,17.66,17.61,17.64,282225.0
2016-03-07 10:50:00,17.64,17.67,17.64,17.65,96000.0,17.64,17.67,17.64,17.65,96000.0
2016-03-07 11:00:00,17.65,17.66,17.57,17.59,453540.0,17.65,17.66,17.57,17.59,453540.0
2016-03-07 11:10:00,17.59,17.63,17.59,17.6,165315.0,17.59,17.63,17.59,17.6,165315.0
2016-03-07 11:20:00,17.6,17.67,17.6,17.65,275865.0,17.6,17.67,17.6,17.65,275865.0
2016-03-07 11:30:00,17.66,17.67,17.61,17.66,72285.0,17.66,17.67,17.61,17.66,72285.0
2016-03-07 11:40:00,17.66,17.7,17.66,17.68,47700.0,17.66,17.7,17.66,17.68,47700.0
2016-03-07 11:50:00,17.68,17.68,17.62,17.63,79035.0,17.68,17.68,17.62,17.63,79035.0
2016-03-07 12:00:00,17.65,17.65,17.62,17.65,73500.0,17.65,17.65,17.62,17.65,73500.0
2016-03-07 12:10:00,17.66,17.68,17.63,17.63,60240.0,17.66,17.68,17.63,17.63,60240.0
2016-03-07 12:20:00,17.64,17.65,17.63,17.64,40500.0,17.64,17.65,17.63,17.64,40500.0
2016-03-07 12:30:00,17.64,17.65,17.64,17.64,39000.0,17.64,17.65,17.64,17.64,39000.0
2016-03-07 12:40:00,17.65,17.7,17.64,17.65,86760.0,17.65,17.7,17.64,17.65,86760.0
2016-03-07 12:50:00,17.65,17.65,17.62,17.63,19500.0,17.65,17.65,17.62,17.63,19500.0
2016-03-07 13:00:00,17.64,17.67,17.64,17.66,54750.0,17.64,17.67,17.64,17.66,54750.0
2016-03-07 13:10:00,17.67,17.69,17.66,17.68,64125.0,17.67,17.69,17.66,17.68,64125.0
2016-03-07 13:20:00,17.67,17.67,17.6,17.61,49500.0,17.67,17.67,17.6,17.61,49500.0
2016-03-07 13:30:00,17.61,17.61,17.53,17.54,159000.0,17.61,17.61,17.53,17.54,159000.0
2016-03-07 13:40:00,17.55,17.59,17.54,17.55,308400.0,17.55,17.59,17.54,17.55,308400.0
2016-03-07 13:50:00,17.55,17.56,17.53,17.54,62265.0,17.55,17.56,17.53,17.54,62265.0
2016-03-07 14:00:00,17.54,17.55,17.5,17.52,392700.0,17.54,17.55,17.5,17.52,392700.0
2016-03-07 14:10:00,17.51,17.52,17.47,17.51,162870.0,17.51,17.52,17.47,17.51,162870.0
2016-03-07 14:20:00,17.5,17.53,17.48,17.49,292635.0,17.5,17.53,17.48,17.49,292635.0
2016-03-07 14:30:00,17.49,17.49,17.42,17.44,84075.0,17.49,17.49,17.42,17.44,84075.0
2016-03-07 14:40:00,17.44,17.45,17.41,17.44,157770.0,17.44,17.45,17.41,17.44,157770.0
2016-03-07 14:50:00,17.43,17.44,17.42,17.44,120315.0,17.43,17.44,17.42,17.44,120315.0
2016-03-07 15:00:00,17.43,17.43,17.4,17.42,69645.0,17.43,17.43,17.4,17.42,69645.0
2016-03-07 15:10:00,17.43,17.47,17.42,17.47,156180.0,17.43,17.47,17.42,17.47,156180.0
2016-03-07 15:20:00,17.46,17.49,17.45,17.47,736515.0,17.46,17.49,17.45,17.47,736515.0
2016-03-07 15:30:00,17.47,17.55,17.47,17.54,152805.0,17.47,17.55,17.47,17.54,152805.0
2016-03-07 15:40:00,17.54,17.54,17.44,17.45,331590.0,17.54,17.54,17.44,17.45,331590.0
2016-03-07 15:50:00,17.44,17.47,17.43,17.47,691050.0,17.44,17.47,17.43,17.47,691050.0
2016-03-08 09:30:00,17.33,17.42,17.24,17.28,1041645.0,17.33,17.42,17.24,17.28,1041645.0
2016-03-08 09:40:00,17.28,17.48,17.26,17.43,2737665.0,17.28,17.48,17.26,17.43,2737665.0
2016-03-08 09:50:00,17.42,17.62,17.41,17.61,646830.0,17.42,17.62,17.41,17.61,646830.0
2016-03-08 10:00:00,17.61,17.66,17.6,17.62,273285.0,17.61,17.66,17.6,17.62,273285.0
2016-03-08 10:10:00,17.62,17.67,17.59,17.63,253065.0,17.62,17.67,17.59,17.63,253065.0
2016-03-08 10:20:00,17.63,17.69,17.6,17.66,444600.0,17.63,17.69,17.6,17.66,444600.0
2016-03-08 10:30:00,17.67,17.78,17.63,17.77,393915.0,17.67,17.78,17.63,17.77,393915.0
2016-03-08 10:40:00,17.77,17.81,17.71,17.8,621705.0,17.77,17.81,17.71,17.8,621705.0
2016-03-08 10:50:00,17.79,17.85,17.77,17.81,174375.0,17.79,17.85,17.77,17.81,174375.0
2016-03-08 11:00:00,17.81,17.85,17.78,17.8,453600.0,17.81,17.85,17.78,17.8,453600.0
2016-03-08 11:10:00,17.78,17.84,17.78,17.8,390270.0,17.78,17.84,17.78,17.8,390270.0
2016-03-08 11:20:00,17.8,17.83,17.77,17.8,530955.0,17.8,17.83,17.77,17.8,530955.0
2016-03-08 11:30:00,17.81,17.84,17.81,17.83,366255.0,17.81,17.84,17.81,17.83,366255.0
2016-03-08 11:40:00,17.83,17.88,17.82,17.85,304305.0,17.83,17.88,17.82,17.85,304305.0
2016-03-08 11:50:00,17.84,17.88,17.81,17.81,200160.0,17.84,17.88,17.81,17.81,200160.0
2016-03-08 12:00:00,17.81,17.86,17.8,17.86,108060.0,17.81,17.86,17.8,17.86,108060.0
2016-03-08 12:10:00,17.85,17.86,17.82,17.85,132015.0,17.85,17.86,17.82,17.85,132015.0
2016-03-08 12:20:00,17.85,17.88,17.83,17.85,168225.0,17.85,17.88,17.83,17.85,168225.0
2016-03-08 12:30:00,17.84,17.88,17.79,17.79,486150.0,17.84,17.88,17.79,17.79,486150.0
2016-03-08 12:40:00,17.79,17.82,17.79,17.81,79590.0,17.79,17.82,17.79,17.81,79590.0
2016-03-08 12:50:00,17.81,17.82,17.78,17.82,114465.0,17.81,17.82,17.78,17.82,114465.0
2016-03-08 13:00:00,17.82,17.86,17.81,17.85,120300.0,17.82,17.86,17.81,17.85,120300.0
2016-03-08 13:10:00,17.85,17.86,17.83,17.85,164775.0,17.85,17.86,17.83,17.85,164775.0
2016-03-08 13:20:00,17.85,17.86,17.82,17.86,133740.0,17.85,17.86,17.82,17.86,133740.0
2016-03-08 13:30:00,17.84,17.87,17.81,17.81,257535.0,17.84,17.87,17.81,17.81,257535.0
2016-03-08 13:40:00,17.8,17.81,17.76,17.76,132990.0,17.8,17.81,17.76,17.76,132990.0
2016-03-08 13:50:00,17.76,17.77,17.75,17.77,64080.0,17.76,17.77,17.75,17.77,64080.0
2016-03-08 14:00:00,17.77,17.79,17.73,17.79,109515.0,17.77,17.79,17.73,17.79,109515.0
2016-03-08 14:10:00,17.78,17.81,17.77,17.79,211515.0,17.78,17.81,17.77,17.79,211515.0
2016-03-08 14:20:00,17.79,17.81,17.75,17.75,209475.0,17.79,17.81,17.75,17.75,209475.0
2016-03-08 14:30:00,17.77,17.77,17.7,17.7,567705.0,17.77,17.77,17.7,17.7,567705.0
2016-03-08 14:40:00,17.71,17.76,17.7,17.72,380790.0,17.71,17.76,17.7,17.72,380790.0
2016-03-08 14:50:00,17.7,17.76,17.7,17.73,138945.0,17.7,17.76,17.7,17.73,138945.0
2016-03-08 15:00:00,17.73,17.75,17.72,17.75,193335.0,17.73,17.75,17.72,17.75,193335.0
2016-03-08 15:10:00,17.75,17.77,17.74,17.74,181365.0,17.75,17.77,17.74,17.74,181365.0
2016-03-08 15:20:00,17.75,17.78,17.72,17.72,270360.0,17.75,17.78,17.72,17.72,270360.0
2016-03-08 15:30:00,17.72,17.74,17.71,17.71,161130.0,17.72,17.74,17.71,17.71,161130.0
2016-03-08 15:40:00,17.71,17.74,17.7,17.72,284640.0,17.71,17.74,17.7,17.72,284640.0
2016-03-08 15:50:00,17.7,17.71,17.63,17.65,1297455.0,17.7,17.71,17.63,17.65,1297455.0
2016-03-09 09:30:00,17.68,17.8,17.56,17.56,261435.0,17.68,17.8,17.56,17.56,261435.0
2016-03-09 09:40:00,17.57,17.73,17.56,17.64,242745.0,17.57,17.73,17.56,17.64,242745.0
2016-03-09 09:50:00,17.66,17.76,17.62,17.68,128460.0,17.66,17.76,17.62,17.68,128460.0
2016-03-09 10:00:00,17.68,17.7,17.59,17.61,103395.0,17.68,17.7,17.59,17.61,103395.0
2016-03-09 10:10:00,17.61,17.69,17.6,17.69,314970.0,17.61,17.69,17.6,17.69,314970.0
2016-03-09 10:20:00,17.68,17.7,17.66,17.67,169860.0,17.68,17.7,17.66,17.67,169860.0
2016-03-09 10:30:00,17.67,17.71,17.65,17.68,116415.0,17.67,17.71,17.65,17.68,116415.0
2016-03-09 10:40:00,17.68,17.7,17.62,17.64,101835.0,17.68,17.7,17.62,17.64,101835.0
2016-03-09 10:50:00,17.62,17.62,17.55,17.56,112050.0,17.62,17.62,17.55,17.56,112050.0
2016-03-09 11:00:00,17.54,17.63,17.54,17.61,244320.0,17.54,17.63,17.54,17.61,244320.0
2016-03-09 11:10:00,17.61,17.61,17.54,17.56,139125.0,17.61,17.61,17.54,17.56,139125.0
2016-03-09 11:20:00,17.57,17.6,17.53,17.55,299895.0,17.57,17.6,17.53,17.55,299895.0
2016-03-09 11:30:00,17.56,17.62,17.55,17.58,311070.0,17.56,17.62,17.55,17.58,311070.0
2016-03-09 11:40:00,17.58,17.6,17.57,17.59,129240.0,17.58,17.6,17.57,17.59,129240.0
2016-03-09 11:50:00,17.58,17.62,17.57,17.59,260340.0,17.58,17.62,17.57,17.59,260340.0
2016-03-09 12:00:00,17.59,17.63,17.58,17.58,221490.0,17.59,17.63,17.58,17.58,221490.0
2016-03-09 12:10:00,17.58,17.6,17.58,17.59,59535.0,17.58,17.6,17.58,17.59,59535.0
2016-03-09 12:20:00,17.58,17.59,17.57,17.57,43755.0,17.58,17.59,17.57,17.57,43755.0
2016-03-09 12:30:00,17.59,17.59,17.55,17.57,78930.0,17.59,17.59,17.55,17.57,78930.0
2016-03-09 12:40:00,17.57,17.57,17.54,17.55,122130.0,17.57,17.57,17.54,17.55,122130.0
2016-03-09 12:50:00,17.55,17.56,17.52,17.53,247350.0,17.55,17.56,17.52,17.53,247350.0
2016-03-09 13:00:00,17.52,17.56,17.52,17.53,174015.0,17.52,17.56,17.52,17.53,174015.0
2016-03-09 13:10:00,17.54,17.55,17.52,17.55,204855.0,17.54,17.55,17.52,17.55,204855.0
2016-03-09 13:20:00,17.54,17.54,17.51,17.53,194940.0,17.54,17.54,17.51,17.53,194940.0
2016-03-09 13:30:00,17.52,17.56,17.52,17.54,186030.0,17.52,17.56,17.52,17.54,186030.0
2016-03-09 13:40:00,17.54,17.6,17.53,17.6,202035.0,17.54,17.6,17.53,17.6,202035.0
2016-03-09 13:50:00,17.58,17.6,17.56,17.59,121695.0,17.58,17.6,17.56,17.59,121695.0
2016-03-09 14:00:00,17.57,17.59,17.57,17.58,72750.0,17.57,17.59,17.57,17.58,72750.0
2016-03-09 14:10:00,17.58,17.6,17.57,17.59,125805.0,17.58,17.6,17.57,17.59,125805.0
2016-03-09 14:20:00,17.58,17.6,17.57,17.57,130515.0,17.58,17.6,17.57,17.57,130515.0
2016-03-09 14:30:00,17.58,17.58,17.55,17.56,118065.0,17.58,17.58,17.55,17.56,118065.0
2016-03-09 14:40:00,17.58,17.61,17.56,17.61,115605.0,17.58,17.61,17.56,17.61,115605.0
2016-03-09 14:50:00,17.6,17.61,17.6,17.61,228735.0,17.6,17.61,17.6,17.61,228735.0
2016-03-09 15:00:00,17.61,17.63,17.58,17.59,243105.0,17.61,17.63,17.58,17.59,243105.0
2016-03-09 15:10:00,17.58,17.59,17.57,17.59,157305.0,17.58,17.59,17.57,17.59,157305.0
2016-03-09 15:20:00,17.59,17.62,17.58,17.62,209385.0,17.59,17.62,17.58,17.62,209385.0
2016-03-09 15:30:00,17.62,17.65,17.62,17.64,331470.0,17.62,17.65,17.62,17.64,331470.0
2016-03-09 15:40:00,17.64,17.65,17.59,17.61,304965.0,17.64,17.65,17.59,17.61,304965.0
2016-03-09 15:50:00,17.63,17.66,17.61,17.65,783060.0,17.63,17.66,17.61,17.65,783060.0
2016-03-10 09:30:00,17.65,17.7,17.59,17.68,397920.0,17.65,17.7,17.59,17.68,397920.0
2016-03-10 09:40:00,17.69,17.69,17.61,17.63,256680.0,17.69,17.69,17.61,17.63,256680.0
2016-03-10 09:50:00,17.65,17.73,17.61,17.71,79425.0,17.65,17.73,17.61,17.71,79425.0
2016-03-10 10:00:00,17.68,17.76,17.68,17.74,88065.0,17.68,17.76,17.68,17.74,88065.0
2016-03-10 10:10:00,17.71,17.75,17.68,17.72,230130.0,17.71,17.75,17.68,17.72,230130.0
2016-03-10 10:20:00,17.72,17.73,17.68,17.68,29850.0,17.72,17.73,17.68,17.68,29850.0
2016-03-10 10:30:00,17.7,17.72,17.65,17.67,209070.0,17.7,17.72,17.65,17.67,209070.0
2016-03-10 10:40:00,17.66,17.78,17.66,17.73,138825.0,17.66,17.78,17.66,17.73,138825.0
2016-03-10 10:50:00,17.73,17.8,17.73,17.76,391830.0,17.73,17.8,17.73,17.76,391830.0
2016-03-10 11:00:00,17.75,17.75,17.65,17.69,35955.0,17.75,17.75,17.65,17.69,35955.0
2016-03-10 11:10:00,17.71,17.72,17.65,17.68,59625.0,17.71,17.72,17.65,17.68,59625.0
2016-03-10 11:20:00,17.65,17.72,17.64,17.7,181875.0,17.65,17.72,17.64,17.7,181875.0
2016-03-10 11:30:00,17.71,17.74,17.64,17.7,81150.0,17.71,17.74,17.64,17.7,81150.0
2016-03-10 11:40:00,17.71,17.76,17.71,17.73,102390.0,17.71,17.76,17.71,17.73,102390.0
2016-03-10 11:50:00,17.73,17.74,17.7,17.7,325935.0,17.73,17.74,17.7,17.7,325935.0
2016-03-10 12:00:00,17.69,17.76,17.69,17.75,324210.0,17.69,17.76,17.69,17.75,324210.0
2016-03-10 12:10:00,17.71,17.75,17.68,17.71,169515.0,17.71,17.75,17.68,17.71,169515.0
2016-03-10 12:20:00,17.72,17.72,17.67,17.71,160335.0,17.72,17.72,17.67,17.71,160335.0
2016-03-10 12:30:00,17.74,17.74,17.63,17.66,99120.0,17.74,17.74,17.63,17.66,99120.0
2016-03-10 12:40:00,17.66,17.68,17.63,17.66,176790.0,17.66,17.68,17.63,17.66,176790.0
2016-03-10 12:50:00,17.65,17.72,17.65,17.69,284550.0,17.65,17.72,17.65,17.69,284550.0
2016-03-10 13:00:00,17.69,17.73,17.64,17.66,186255.0,17.69,17.73,17.64,17.66,186255.0
2016-03-10 13:10:00,17.66,17.69,17.61,17.69,163560.0,17.66,17.69,17.61,17.69,163560.0
2016-03-10 13:20:00,17.7,17.71,17.67,17.69,150240.0,17.7,17.71,17.67,17.69,150240.0
2016-03-10 13:30:00,17.7,17.72,17.65,17.68,54735.0,17.7,17.72,17.65,17.68,54735.0
2016-03-10 13:40:00,17.68,17.7,17.67,17.68,105615.0,17.68,17.7,17.67,17.68,105615.0
2016-03-10 13:50:00,17.69,17.72,17.69,17.7,47295.0,17.69,17.72,17.69,17.7,47295.0
2016-03-10 14:00:00,17.71,17.74,17.7,17.7,58470.0,17.71,17.74,17.7,17.7,58470.0
2016-03-10 14:10:00,17.71,17.75,17.71,17.74,31500.0,17.71,17.75,17.71,17.74,31500.0
2016-03-10 14:20:00,17.74,17.8,17.71,17.76,100575.0,17.74,17.8,17.71,17.76,100575.0
2016-03-10 14:30:00,17.77,17.78,17.74,17.78,80430.0,17.77,17.78,17.74,17.78,80430.0
2016-03-10 14:40:00,17.77,17.86,17.77,17.85,161145.0,17.77,17.86,17.77,17.85,161145.0
2016-03-10 14:50:00,17.85,17.86,17.84,17.86,169200.0,17.85,17.86,17.84,17.86,169200.0
2016-03-10 15:00:00,17.85,17.85,17.8,17.84,145785.0,17.85,17.85,17.8,17.84,145785.0
2016-03-10 15:10:00,17.83,17.87,17.8,17.87,106425.0,17.83,17.87,17.8,17.87,106425.0
2016-03-10 15:20:00,17.86,17.9,17.83,17.9,154260.0,17.86,17.9,17.83,17.9,154260.0
2016-03-10 15:30:00,17.89,17.91,17.86,17.86,160035.0,17.89,17.91,17.86,17.86,160035.0
2016-03-10 15:40:00,17.87,17.88,17.85,17.86,243660.0,17.87,17.88,17.85,17.86,243660.0
2016-03-10 15:50:00,17.85,17.88,17.85,17.88,531330.0,17.85,17.88,17.85,17.88,531330.0
2016-03-11 09:30:00,18.01,18.04,17.89,17.92,270555.0,18.01,18.04,17.89,17.92,270555.0
2016-03-11 09:40:00,17.93,17.98,17.9,17.97,723750.0,17.93,17.98,17.9,17.97,723750.0
2016-03-11 09:50:00,17.97,18.0,17.93,17.98,112170.0,17.97,18.0,17.93,17.98,112170.0
2016-03-11 10:00:00,17.98,18.02,17.95,17.97,143925.0,17.98,18.02,17.95,17.97,143925.0
2016-03-11 10:10:00,17.97,18.05,17.97,18.03,202575.0,17.97,18.05,17.97,18.03,202575.0
2016-03-11 10:20:00,18.03,18.05,18.0,18.03,97770.0,18.03,18.05,18.0,18.03,97770.0
2016-03-11 10:30:00,18.05,18.1,18.05,18.09,560835.0,18.05,18.1,18.05,18.09,560835.0
2016-03-11 10:40:00,18.1,18.13,18.09,18.11,1250955.0,18.1,18.13,18.09,18.11,1250955.0
2016-03-11 10:50:00,18.12,18.12,18.06,18.1,910710.0,18.12,18.12,18.06,18.1,910710.0
2016-03-11 11:00:00,18.08,18.13,18.08,18.13,115350.0,18.08,18.13,18.08,18.13,115350.0
2016-03-11 11:10:00,18.13,18.15,18.1,18.12,214965.0,18.13,18.15,18.1,18.12,214965.0
2016-03-11 11:20:00,18.12,18.12,18.07,18.09,132090.0,18.12,18.12,18.07,18.09,132090.0
2016-03-11 11:30:00,18.09,18.09,18.07,18.07,109500.0,18.09,18.09,18.07,18.07,109500.0
2016-03-11 11:40:00,18.07,18.08,18.05,18.06,109080.0,18.07,18.08,18.05,18.06,109080.0
2016-03-11 11:50:00,18.04,18.05,18.02,18.04,83310.0,18.04,18.05,18.02,18.04,83310.0
2016-03-11 12:00:00,18.04,18.07,18.03,18.07,111750.0,18.04,18.07,18.03,18.07,111750.0
2016-03-11 12:10:00,18.06,18.07,18.05,18.07,198630.0,18.06,18.07,18.05,18.07,198630.0
2016-03-11 12:20:00,18.07,18.09,18.05,18.09,156900.0,18.07,18.09,18.05,18.09,156900.0
2016-03-11 12:30:00,18.08,18.09,18.04,18.05,168120.0,18.08,18.09,18.04,18.05,168120.0
2016-03-11 12:40:00,18.06,18.09,18.05,18.07,85500.0,18.06,18.09,18.05,18.07,85500.0
2016-03-11 12:50:00,18.08,18.09,18.06,18.08,126645.0,18.08,18.09,18.06,18.08,126645.0
2016-03-11 13:00:00,18.07,18.08,18.04,18.05,91500.0,18.07,18.08,18.04,18.05,91500.0
2016-03-11 13:10:00,18.05,18.05,18.01,18.01,63285.0,18.05,18.05,18.01,18.01,63285.0
2016-03-11 13:20:00,18.01,18.02,18.0,18.01,112995.0,18.01,18.02,18.0,18.01,112995.0
2016-03-11 13:30:00,18.01,18.02,18.0,18.01,82425.0,18.01,18.02,18.0,18.01,82425.0
2016-03-11 13:40:00,18.01,18.02,18.0,18.01,56220.0,18.01,18.02,18.0,18.01,56220.0
2016-03-11 13:50:00,18.02,18.04,18.02,18.04,101415.0,18.02,18.04,18.02,18.04,101415.0
2016-03-11 14:00:00,18.05,18.06,18.04,18.04,128400.0,18.05,18.06,18.04,18.04,128400.0
2016-03-11 14:10:00,18.04,18.04,18.03,18.04,55755.0,18.04,18.04,18.03,18.04,55755.0
2016-03-11 14:20:00,18.03,18.06,18.03,18.05,117705.0,18.03,18.06,18.03,18.05,117705.0
2016-03-11 14:30:00,18.05,18.07,18.05,18.06,157920.0,18.05,18.07,18.05,18.06,157920.0
2016-03-11 14:40:00,18.06,18.07,18.05,18.07,118845.0,18.06,18.07,18.05,18.07,118845.0
2016-03-11 14:50:00,18.07,18.07,18.04,18.05,73410.0,18.07,18.07,18.04,18.05,73410.0
2016-03-11 15:00:00,18.05,18.09,18.04,18.09,116280.0,18.05,18.09,18.04,18.09,116280.0
2016-03-11 15:10:00,18.09,18.1,18.07,18.09,119520.0,18.09,18.1,18.07,18.09,119520.0
2016-03-11 15:20:00,18.09,18.15,18.09,18.14,287070.0,18.09,18.15,18.09,18.14,287070.0
2016-03-11 15:30:00,18.13,18.13,18.09,18.12,137145.0,18.13,18.13,18.09,18.12,137145.0
2016-03-11 15:40:00,18.12,18.14,18.12,18.14,205905.0,18.12,18.14,18.12,18.14,205905.0
2016-03-11 15:50:00,18.14,18.15,18.13,18.15,749565.0,18.14,18.15,18.13,18.15,749565.0
2016-03-14 09:30:00,18.12,18.22,18.03,18.21,666960.0,18.12,18.22,18.03,18.21,666960.0
2016-03-14 09:40:00,18.19,18.22,18.07,18.07,72900.0,18.19,18.22,18.07,18.07,72900.0
2016-03-14 09:50:00,18.08,18.13,18.06,18.09,55275.0,18.08,18.13,18.06,18.09,55275.0
2016-03-14 10:00:00,18.1,18.14,18.09,18.11,93480.0,18.1,18.14,18.09,18.11,93480.0
2016-03-14 10:10:00,18.12,18.12,18.05,18.1,268530.0,18.12,18.12,18.05,18.1,268530.0
2016-03-14 10:20:00,18.08,18.08,18.05,18.06,164745.0,18.08,18.08,18.05,18.06,164745.0
2016-03-14 10:30:00,18.06,18.11,18.05,18.09,224535.0,18.06,18.11,18.05,18.09,224535.0
2016-03-14 10:40:00,18.09,18.11,18.09,18.11,77205.0,18.09,18.11,18.09,18.11,77205.0
2016-03-14 10:50:00,18.12,18.12,18.07,18.09,201060.0,18.12,18.12,18.07,18.09,201060.0
2016-03-14 11:00:00,18.08,18.09,18.03,18.04,128970.0,18.08,18.09,18.03,18.04,128970.0
2016-03-14 11:10:00,18.04,18.09,18.04,18.07,140010.0,18.04,18.09,18.04,18.07,140010.0
2016-03-14 11:20:00,18.07,18.09,18.05,18.07,146460.0,18.07,18.09,18.05,18.07,146460.0
2016-03-14 11:30:00,18.07,18.1,18.06,18.09,222405.0,18.07,18.1,18.06,18.09,222405.0
2016-03-14 11:40:00,18.09,18.1,18.08,18.1,45600.0,18.09,18.1,18.08,18.1,45600.0
2016-03-14 11:50:00,18.09,18.1,18.05,18.08,80985.0,18.09,18.1,18.05,18.08,80985.0
2016-03-14 12:00:00,18.07,18.08,18.06,18.08,78015.0,18.07,18.08,18.06,18.08,78015.0
2016-03-14 12:10:00,18.08,18.11,18.08,18.11,68370.0,18.08,18.11,18.08,18.11,68370.0
2016-03-14 12:20:00,18.13,18.13,18.1,18.12,100185.0,18.13,18.13,18.1,18.12,100185.0
2016-03-14 12:30:00,18.12,18.14,18.11,18.13,286125.0,18.12,18.14,18.11,18.13,286125.0
2016-03-14 12:40:00,18.13,18.15,18.13,18.15,88185.0,18.13,18.15,18.13,18.15,88185.0
2016-03-14 12:50:00,18.15,18.15,18.12,18.12,88725.0,18.15,18.15,18.12,18.12,88725.0
2016-03-14 13:00:00,18.12,18.13,18.11,18.11,38835.0,18.12,18.13,18.11,18.11,38835.0
2016-03-14 13:10:00,18.11,18.12,18.1,18.11,104205.0,18.11,18.12,18.1,18.11,104205.0
2016-03-14 13:20:00,18.11,18.11,18.09,18.09,116490.0,18.11,18.11,18.09,18.09,116490.0
2016-03-14 13:30:00,18.1,18.11,18.08,18.11,56355.0,18.1,18.11,18.08,18.11,56355.0
2016-03-14 13:40:00,18.11,18.13,18.11,18.12,96510.0,18.11,18.13,18.11,18.12,96510.0
2016-03-14 13:50:00,18.11,18.14,18.11,18.12,84990.0,18.11,18.14,18.11,18.12,84990.0
2016-03-14 14:00:00,18.11,18.11,18.09,18.09,53370.0,18.11,18.11,18.09,18.09,53370.0
2016-03-14 14:10:00,18.09,18.1,18.08,18.08,75990.0,18.09,18.1,18.08,18.08,75990.0
2016-03-14 14:20:00,18.08,18.1,18.07,18.1,83310.0,18.08,18.1,18.07,18.1,83310.0
2016-03-14 14:30:00,18.1,18.1,18.09,18.1,66240.0,18.1,18.1,18.09,18.1,66240.0
2016-03-14 14:40:00,18.1,18.12,18.09,18.11,104850.0,18.1,18.12,18.09,18.11,104850.0
2016-03-14 14:50:00,18.12,18.16,18.12,18.14,346005.0,18.12,18.16,18.12,18.14,346005.0
2016-03-14 15:00:00,18.13,18.13,18.11,18.12,120540.0,18.13,18.13,18.11,18.12,120540.0
2016-03-14 15:10:00,18.11,18.13,18.1,18.1,66450.0,18.11,18.13,18.1,18.1,66450.0
2016-03-14 15:20:00,18.1,18.14,18.1,18.13,43500.0,18.1,18.14,18.1,18.13,43500.0
2016-03-14 15:30:00,18.13,18.14,18.09,18.12,94725.0,18.13,18.14,18.09,18.12,94725.0
2016-03-14 15:40:00,18.12,18.13,18.1,18.12,117840.0,18.12,18.13,18.1,18.12,117840.0
2016-03-14 15:50:00,18.13,18.14,18.1,18.11,493290.0,18.13,18.14,18.1,18.11,493290.0
2016-03-15 09:30:00,18.04,18.18,18.01,18.18,170160.0,18.04,18.18,18.01,18.18,170160.0
2016-03-15 09:40:00,18.17,18.23,18.13,18.2,148965.0,18.17,18.23,18.13,18.2,148965.0
2016-03-15 09:50:00,18.2,18.23,18.17,18.19,71265.0,18.2,18.23,18.17,18.19,71265.0
2016-03-15 10:00:00,18.17,18.22,18.16,18.19,81735.0,18.17,18.22,18.16,18.19,81735.0
2016-03-15 10:10:00,18.19,18.22,18.18,18.2,773445.0,18.19,18.22,18.18,18.2,773445.0
2016-03-15 10:20:00,18.2,18.23,18.2,18.22,140820.0,18.2,18.23,18.2,18.22,140820.0
2016-03-15 10:30:00,18.23,18.23,18.18,18.19,104955.0,18.23,18.23,18.18,18.19,104955.0
2016-03-15 10:40:00,18.18,18.21,18.15,18.15,393825.0,18.18,18.21,18.15,18.15,393825.0
2016-03-15 10:50:00,18.15,18.15,18.1,18.12,101130.0,18.15,18.15,18.1,18.12,101130.0
2016-03-15 11:00:00,18.14,18.17,18.12,18.17,87735.0,18.14,18.17,18.12,18.17,87735.0
2016-03-15 11:10:00,18.17,18.19,18.17,18.17,70560.0,18.17,18.19,18.17,18.17,70560.0
2016-03-15 11:20:00,18.18,18.2,18.18,18.18,63000.0,18.18,18.2,18.18,18.18,63000.0
2016-03-15 11:30:00,18.18,18.19,18.16,18.17,63825.0,18.18,18.19,18.16,18.17,63825.0
2016-03-15 11:40:00,18.17,18.2,18.17,18.18,54000.0,18.17,18.2,18.17,18.18,54000.0
2016-03-15 11:50:00,18.19,18.2,18.18,18.19,59400.0,18.19,18.2,18.18,18.19,59400.0
2016-03-15 12:00:00,18.18,18.2,18.18,18.19,69675.0,18.18,18.2,18.18,18.19,69675.0
2016-03-15 12:10:00,18.19,18.19,18.18,18.19,29925.0,18.19,18.19,18.18,18.19,29925.0
2016-03-15 12:20:00,18.2,18.21,18.19,18.2,201540.0,18.2,18.21,18.19,18.2,201540.0
2016-03-15 12:30:00,18.21,18.21,18.18,18.19,40260.0,18.21,18.21,18.18,18.19,40260.0
2016-03-15 12:40:00,18.18,18.19,18.17,18.18,101955.0,18.18,18.19,18.17,18.18,101955.0
2016-03-15 12:50:00,18.17,18.18,18.16,18.18,171450.0,18.17,18.18,18.16,18.18,171450.0
2016-03-15 13:00:00,18.17,18.17,18.16,18.17,61500.0,18.17,18.17,18.16,18.17,61500.0
2016-03-15 13:10:00,18.18,18.19,18.18,18.18,52590.0,18.18,18.19,18.18,18.18,52590.0
2016-03-15 13:20:00,18.19,18.19,18.17,18.18,79065.0,18.19,18.19,18.17,18.18,79065.0
2016-03-15 13:30:00,18.19,18.2,18.17,18.19,238380.0,18.19,18.2,18.17,18.19,238380.0
2016-03-15 13:40:00,18.19,18.19,18.16,18.16,58050.0,18.19,18.19,18.16,18.16,58050.0
2016-03-15 13:50:00,18.16,18.18,18.15,18.16,59430.0,18.16,18.18,18.15,18.16,59430.0
2016-03-15 14:00:00,18.16,18.17,18.15,18.16,174165.0,18.16,18.17,18.15,18.16,174165.0
2016-03-15 14:10:00,18.16,18.21,18.16,18.2,145830.0,18.16,18.21,18.16,18.2,145830.0
2016-03-15 14:20:00,18.19,18.2,18.15,18.15,187410.0,18.19,18.2,18.15,18.15,187410.0
2016-03-15 14:30:00,18.16,18.16,18.15,18.16,126750.0,18.16,18.16,18.15,18.16,126750.0
2016-03-15 14:40:00,18.17,18.17,18.12,18.12,54930.0,18.17,18.17,18.12,18.12,54930.0
2016-03-15 14:50:00,18.12,18.14,18.12,18.13,101880.0,18.12,18.14,18.12,18.13,101880.0
2016-03-15 15:00:00,18.13,18.14,18.1,18.1,155130.0,18.13,18.14,18.1,18.1,155130.0
2016-03-15 15:10:00,18.1,18.11,18.1,18.11,147840.0,18.1,18.11,18.1,18.11,147840.0
2016-03-15 15:20:00,18.11,18.11,18.09,18.09,93765.0,18.11,18.11,18.09,18.09,93765.0
2016-03-15 15:30:00,18.09,18.1,18.09,18.09,161925.0,18.09,18.1,18.09,18.09,161925.0
2016-03-15 15:40:00,18.09,18.1,18.07,18.07,187035.0,18.09,18.1,18.07,18.07,187035.0
2016-03-15 15:50:00,18.07,18.09,18.05,18.07,645300.0,18.07,18.09,18.05,18.07,645300.0
2016-03-16 09:30:00,17.97,18.06,17.94,17.94,203715.0,17.97,18.06,17.94,17.94,203715.0
2016-03-16 09:40:00,17.95,17.99,17.94,17.97,85275.0,17.95,17.99,17.94,17.97,85275.0
2016-03-16 09:50:00,17.98,17.99,17.97,17.99,45000.0,17.98,17.99,17.97,17.99,45000.0
2016-03-16 10:00:00,18.0,18.01,17.95,17.95,72150.0,18.0,18.01,17.95,17.95,72150.0
2016-03-16 10:10:00,17.96,17.96,17.91,17.94,252780.0,17.96,17.96,17.91,17.94,252780.0
2016-03-16 10:20:00,17.92,17.94,17.89,17.91,113565.0,17.92,17.94,17.89,17.91,113565.0
2016-03-16 10:30:00,17.92,17.92,17.87,17.87,297975.0,17.92,17.92,17.87,17.87,297975.0
2016-03-16 10:40:00,17.87,17.9,17.87,17.9,225270.0,17.87,17.9,17.87,17.9,225270.0
2016-03-16 10:50:00,17.9,17.91,17.88,17.9,59790.0,17.9,17.91,17.88,17.9,59790.0
2016-03-16 11:00:00,17.89,17.92,17.88,17.92,54000.0,17.89,17.92,17.88,17.92,54000.0
2016-03-16 11:10:00,17.92,17.94,17.91,17.94,33060.0,17.92,17.94,17.91,17.94,33060.0
2016-03-16 11:20:00,17.94,17.98,17.93,17.98,30270.0,17.94,17.98,17.93,17.98,30270.0
2016-03-16 11:30:00,17.99,18.01,17.98,17.99,116400.0,17.99,18.01,17.98,17.99,116400.0
2016-03-16 11:40:00,17.99,18.01,17.96,17.99,160590.0,17.99,18.01,17.96,17.99,160590.0
2016-03-16 11:50:00,18.02,18.02,17.98,17.98,61680.0,18.02,18.02,17.98,17.98,61680.0
2016-03-16 12:00:00,17.99,18.01,17.99,18.01,44250.0,17.99,18.01,17.99,18.01,44250.0
2016-03-16 12:10:00,18.01,18.02,17.99,18.01,131280.0,18.01,18.02,17.99,18.01,131280.0
2016-03-16 12:20:00,18.01,18.02,18.0,18.01,54000.0,18.01,18.02,18.0,18.01,54000.0
2016-03-16 12:30:00,18.01,18.02,18.0,18.0,36000.0,18.01,18.02,18.0,18.0,36000.0
2016-03-16 12:40:00,17.99,17.99,17.96,17.96,36000.0,17.99,17.99,17.96,17.96,36000.0
2016-03-16 12:50:00,17.96,17.96,17.94,17.94,28500.0,17.96,17.96,17.94,17.94,28500.0
2016-03-16 13:00:00,17.95,17.95,17.94,17.94,48060.0,17.95,17.95,17.94,17.94,48060.0
2016-03-16 13:10:00,17.92,17.92,17.89,17.89,26250.0,17.92,17.92,17.89,17.89,26250.0
2016-03-16 13:20:00,17.89,17.91,17.87,17.91,30345.0,17.89,17.91,17.87,17.91,30345.0
2016-03-16 13:30:00,17.89,17.93,17.88,17.93,20475.0,17.89,17.93,17.88,17.93,20475.0
2016-03-16 13:40:00,17.94,17.96,17.91,17.92,102750.0,17.94,17.96,17.91,17.92,102750.0
2016-03-16 13:50:00,17.92,17.93,17.9,17.92,39840.0,17.92,17.93,17.9,17.92,39840.0
2016-03-16 14:00:00,17.95,18.03,17.92,17.97,169020.0,17.95,18.03,17.92,17.97,169020.0
2016-03-16 14:10:00,17.98,17.99,17.93,17.94,89265.0,17.98,17.99,17.93,17.94,89265.0
2016-03-16 14:20:00,17.95,18.02,17.95,18.01,137850.0,17.95,18.02,17.95,18.01,137850.0
2016-03-16 14:30:00,18.02,18.02,17.97,18.01,125085.0,18.02,18.02,17.97,18.01,125085.0
2016-03-16 14:40:00,18.0,18.02,18.0,18.01,142095.0,18.0,18.02,18.0,18.01,142095.0
2016-03-16 14:50:00,18.0,18.01,17.97,17.97,99660.0,18.0,18.01,17.97,17.97,99660.0
2016-03-16 15:00:00,17.97,18.02,17.97,18.0,93000.0,17.97,18.02,17.97,18.0,93000.0
2016-03-16 15:10:00,18.0,18.01,17.98,18.0,119010.0,18.0,18.01,17.98,18.0,119010.0
2016-03-16 15:20:00,18.0,18.01,17.98,18.0,202800.0,18.0,18.01,17.98,18.0,202800.0
2016-03-16 15:30:00,18.0,18.03,17.99,18.03,148440.0,18.0,18.03,17.99,18.03,148440.0
2016-03-16 15:40:00,18.03,18.03,18.0,18.02,152880.0,18.03,18.03,18.0,18.02,152880.0
2016-03-16 15:50:00,18.01,18.01,17.99,18.0,413520.0,18.01,18.01,17.99,18.0,413520.0
2016-03-17 09:30:00,17.94,17.99,17.82,17.87,168960.0,17.94,17.99,17.82,17.87,168960.0
2016-03-17 09:40:00,17.88,17.92,17.84,17.88,128445.0,17.88,17.92,17.84,17.88,128445.0
2016-03-17 09:50:00,17.86,17.86,17.77,17.78,132435.0,17.86,17.86,17.77,17.78,132435.0
2016-03-17 10:00:00,17.79,17.82,17.76,17.82,113400.0,17.79,17.82,17.76,17.82,113400.0
2016-03-17 10:10:00,17.8,17.84,17.79,17.81,108060.0,17.8,17.84,17.79,17.81,108060.0
2016-03-17 10:20:00,17.81,17.83,17.8,17.81,81390.0,17.81,17.83,17.8,17.81,81390.0
2016-03-17 10:30:00,17.8,17.86,17.78,17.86,122355.0,17.8,17.86,17.78,17.86,122355.0
2016-03-17 10:40:00,17.86,17.87,17.83,17.83,123375.0,17.86,17.87,17.83,17.83,123375.0
2016-03-17 10:50:00,17.85,17.85,17.82,17.84,108840.0,17.85,17.85,17.82,17.84,108840.0
2016-03-17 11:00:00,17.83,17.83,17.8,17.81,111675.0,17.83,17.83,17.8,17.81,111675.0
2016-03-17 11:10:00,17.81,17.83,17.81,17.82,93270.0,17.81,17.83,17.81,17.82,93270.0
2016-03-17 11:20:00,17.81,17.83,17.8,17.81,80985.0,17.81,17.83,17.8,17.81,80985.0
2016-03-17 11:30:00,17.82,17.85,17.82,17.85,45525.0,17.82,17.85,17.82,17.85,45525.0
2016-03-17 11:40:00,17.84,17.86,17.83,17.86,182400.0,17.84,17.86,17.83,17.86,182400.0
2016-03-17 11:50:00,17.85,17.86,17.84,17.85,73695.0,17.85,17.86,17.84,17.85,73695.0
2016-03-17 12:00:00,17.85,17.85,17.82,17.83,267555.0,17.85,17.85,17.82,17.83,267555.0
2016-03-17 12:10:00,17.82,17.83,17.79,17.8,273375.0,17.82,17.83,17.79,17.8,273375.0
2016-03-17 12:20:00,17.8,17.83,17.8,17.81,77250.0,17.8,17.83,17.8,17.81,77250.0
2016-03-17 12:30:00,17.82,17.84,17.81,17.84,153165.0,17.82,17.84,17.81,17.84,153165.0
2016-03-17 12:40:00,17.85,17.87,17.83,17.84,247695.0,17.85,17.87,17.83,17.84,247695.0
2016-03-17 12:50:00,17.84,17.87,17.84,17.84,101985.0,17.84,17.87,17.84,17.84,101985.0
2016-03-17 13:00:00,17.86,17.87,17.85,17.85,84240.0,17.86,17.87,17.85,17.85,84240.0
2016-03-17 13:10:00,17.85,17.86,17.85,17.85,65865.0,17.85,17.86,17.85,17.85,65865.0
2016-03-17 13:20:00,17.85,17.88,17.84,17.88,61725.0,17.85,17.88,17.84,17.88,61725.0
2016-03-17 13:30:00,17.86,17.89,17.85,17.88,65985.0,17.86,17.89,17.85,17.88,65985.0
2016-03-17 13:40:00,17.89,17.91,17.88,17.89,210765.0,17.89,17.91,17.88,17.89,210765.0
2016-03-17 13:50:00,17.89,17.89,17.85,17.86,120750.0,17.89,17.89,17.85,17.86,120750.0
2016-03-17 14:00:00,17.86,17.88,17.84,17.87,184230.0,17.86,17.88,17.84,17.87,184230.0
2016-03-17 14:10:00,17.86,17.9,17.85,17.88,88035.0,17.86,17.9,17.85,17.88,88035.0
2016-03-17 14:20:00,17.89,17.9,17.87,17.87,198510.0,17.89,17.9,17.87,17.87,198510.0
2016-03-17 14:30:00,17.88,17.89,17.86,17.86,212955.0,17.88,17.89,17.86,17.86,212955.0
2016-03-17 14:40:00,17.88,17.89,17.85,17.87,116145.0,17.88,17.89,17.85,17.87,116145.0
2016-03-17 14:50:00,17.88,17.88,17.84,17.84,81000.0,17.88,17.88,17.84,17.84,81000.0
2016-03-17 15:00:00,17.84,17.87,17.83,17.86,218100.0,17.84,17.87,17.83,17.86,218100.0
2016-03-17 15:10:00,17.85,17.87,17.83,17.84,86820.0,17.85,17.87,17.83,17.84,86820.0
2016-03-17 15:20:00,17.83,17.89,17.83,17.87,112170.0,17.83,17.89,17.83,17.87,112170.0
2016-03-17 15:30:00,17.86,17.89,17.85,17.87,229305.0,17.86,17.89,17.85,17.87,229305.0
2016-03-17 15:40:00,17.87,17.89,17.84,17.87,229005.0,17.87,17.89,17.84,17.87,229005.0
2016-03-17 15:50:00,17.87,17.88,17.84,17.85,521760.0,17.87,17.88,17.84,17.85,521760.0
2016-03-18 09:30:00,17.91,17.91,17.7,17.73,2634345.0,17.91,17.91,17.7,17.73,2634345.0
2016-03-18 09:40:00,17.76,17.8,17.68,17.75,121575.0,17.76,17.8,17.68,17.75,121575.0
2016-03-18 09:50:00,17.74,17.8,17.74,17.8,106995.0,17.74,17.8,17.74,17.8,106995.0
2016-03-18 10:00:00,17.82,17.84,17.72,17.77,162045.0,17.82,17.84,17.72,17.77,162045.0
2016-03-18 10:10:00,17.77,17.77,17.73,17.74,260115.0,17.77,17.77,17.73,17.74,260115.0
2016-03-18 10:20:00,17.75,17.8,17.75,17.77,93300.0,17.75,17.8,17.75,17.77,93300.0
2016-03-18 10:30:00,17.79,17.81,17.75,17.78,139005.0,17.79,17.81,17.75,17.78,139005.0
2016-03-18 10:40:00,17.78,17.84,17.78,17.82,256635.0,17.78,17.84,17.78,17.82,256635.0
2016-03-18 10:50:00,17.82,17.86,17.82,17.82,205155.0,17.82,17.86,17.82,17.82,205155.0
2016-03-18 11:00:00,17.82,17.87,17.82,17.87,317055.0,17.82,17.87,17.82,17.87,317055.0
2016-03-18 11:10:00,17.87,17.9,17.86,17.9,120720.0,17.87,17.9,17.86,17.9,120720.0
2016-03-18 11:20:00,17.89,17.9,17.86,17.86,125385.0,17.89,17.9,17.86,17.86,125385.0
2016-03-18 11:30:00,17.87,17.93,17.87,17.93,98580.0,17.87,17.93,17.87,17.93,98580.0
2016-03-18 11:40:00,17.93,17.94,17.91,17.91,180270.0,17.93,17.94,17.91,17.91,180270.0
2016-03-18 11:50:00,17.91,17.91,17.88,17.9,42000.0,17.91,17.91,17.88,17.9,42000.0
2016-03-18 12:00:00,17.91,17.95,17.9,17.94,180300.0,17.91,17.95,17.9,17.94,180300.0
2016-03-18 12:10:00,17.95,17.97,17.94,17.94,131100.0,17.95,17.97,17.94,17.94,131100.0
2016-03-18 12:20:00,17.95,17.96,17.92,17.93,209505.0,17.95,17.96,17.92,17.93,209505.0
2016-03-18 12:30:00,17.93,17.93,17.91,17.91,71655.0,17.93,17.93,17.91,17.91,71655.0
2016-03-18 12:40:00,17.91,17.95,17.9,17.92,152790.0,17.91,17.95,17.9,17.92,152790.0
2016-03-18 12:50:00,17.93,17.94,17.91,17.92,152445.0,17.93,17.94,17.91,17.92,152445.0
2016-03-18 13:00:00,17.9,17.95,17.9,17.92,67500.0,17.9,17.95,17.9,17.92,67500.0
2016-03-18 13:10:00,17.91,17.93,17.9,17.9,66930.0,17.91,17.93,17.9,17.9,66930.0
2016-03-18 13:20:00,17.9,17.93,17.9,17.91,71625.0,17.9,17.93,17.9,17.91,71625.0
2016-03-18 13:30:00,17.92,17.92,17.88,17.88,79500.0,17.92,17.92,17.88,17.88,79500.0
2016-03-18 13:40:00,17.88,17.89,17.87,17.87,64470.0,17.88,17.89,17.87,17.87,64470.0
2016-03-18 13:50:00,17.87,17.88,17.86,17.87,72165.0,17.87,17.88,17.86,17.87,72165.0
2016-03-18 14:00:00,17.89,17.91,17.87,17.9,60465.0,17.89,17.91,17.87,17.9,60465.0
2016-03-18 14:10:00,17.91,17.92,17.89,17.92,58140.0,17.91,17.92,17.89,17.92,58140.0
2016-03-18 14:20:00,17.92,17.92,17.91,17.91,69765.0,17.92,17.92,17.91,17.91,69765.0
2016-03-18 14:30:00,17.91,17.92,17.9,17.91,78480.0,17.91,17.92,17.9,17.91,78480.0
2016-03-18 14:40:00,17.9,17.92,17.9,17.91,86730.0,17.9,17.92,17.9,17.91,86730.0
2016-03-18 14:50:00,17.92,17.92,17.89,17.9,61500.0,17.92,17.92,17.89,17.9,61500.0
2016-03-18 15:00:00,17.91,17.94,17.91,17.94,49545.0,17.91,17.94,17.91,17.94,49545.0
2016-03-18 15:10:00,17.95,17.98,17.93,17.94,231420.0,17.95,17.98,17.93,17.94,231420.0
2016-03-18 15:20:00,17.94,17.94,17.91,17.92,174780.0,17.94,17.94,17.91,17.92,174780.0
2016-03-18 15:30:00,17.92,17.94,17.92,17.93,133500.0,17.92,17.94,17.92,17.93,133500.0
2016-03-18 15:40:00,17.93,17.94,17.93,17.93,224160.0,17.93,17.94,17.93,17.93,224160.0
2016-03-18 15:50:00,17.93,17.95,17.89,17.9,946395.0,17.93,17.95,17.89,17.9,946395.0
2016-03-21 09:30:00,17.8,17.93,17.76,17.91,201900.0,17.8,17.93,17.76,17.91,201900.0
2016-03-21 09:40:00,17.91,17.91,17.82,17.84,90090.0,17.91,17.91,17.82,17.84,90090.0
2016-03-21 09:50:00,17.83,17.9,17.8,17.89,91305.0,17.83,17.9,17.8,17.89,91305.0
2016-03-21 10:00:00,17.89,17.93,17.88,17.93,87000.0,17.89,17.93,17.88,17.93,87000.0
2016-03-21 10:10:00,17.93,17.94,17.88,17.92,97215.0,17.93,17.94,17.88,17.92,97215.0
2016-03-21 10:20:00,17.93,17.94,17.92,17.93,66090.0,17.93,17.94,17.92,17.93,66090.0
2016-03-21 10:30:00,17.92,17.95,17.9,17.9,129450.0,17.92,17.95,17.9,17.9,129450.0
2016-03-21 10:40:00,17.92,17.94,17.9,17.92,431025.0,17.92,17.94,17.9,17.92,431025.0
2016-03-21 10:50:00,17.94,17.94,17.91,17.94,86085.0,17.94,17.94,17.91,17.94,86085.0
2016-03-21 11:00:00,17.94,17.95,17.93,17.93,70275.0,17.94,17.95,17.93,17.93,70275.0
2016-03-21 11:10:00,17.93,17.96,17.93,17.94,209055.0,17.93,17.96,17.93,17.94,209055.0
2016-03-21 11:20:00,17.94,17.94,17.92,17.93,80505.0,17.94,17.94,17.92,17.93,80505.0
2016-03-21 11:30:00,17.94,17.95,17.92,17.93,72225.0,17.94,17.95,17.92,17.93,72225.0
2016-03-21 11:40:00,17.93,17.94,17.92,17.93,39735.0,17.93,17.94,17.92,17.93,39735.0
2016-03-21 11:50:00,17.93,17.93,17.88,17.88,134790.0,17.93,17.93,17.88,17.88,134790.0
2016-03-21 12:00:00,17.89,17.91,17.89,17.9,45525.0,17.89,17.91,17.89,17.9,45525.0
2016-03-21 12:10:00,17.9,17.91,17.88,17.9,29175.0,17.9,17.91,17.88,17.9,29175.0
2016-03-21 12:20:00,17.89,17.92,17.89,17.91,22500.0,17.89,17.92,17.89,17.91,22500.0
2016-03-21 12:30:00,17.91,17.93,17.9,17.93,90315.0,17.91,17.93,17.9,17.93,90315.0
2016-03-21 12:40:00,17.92,17.95,17.92,17.93,95970.0,17.92,17.95,17.92,17.93,95970.0
2016-03-21 12:50:00,17.92,17.94,17.92,17.92,42300.0,17.92,17.94,17.92,17.92,42300.0
2016-03-21 13:00:00,17.93,17.94,17.91,17.92,83925.0,17.93,17.94,17.91,17.92,83925.0
2016-03-21 13:10:00,17.93,17.95,17.92,17.94,44745.0,17.93,17.95,17.92,17.94,44745.0
2016-03-21 13:20:00,17.94,17.95,17.93,17.95,26085.0,17.94,17.95,17.93,17.95,26085.0
2016-03-21 13:30:00,17.95,17.96,17.93,17.93,35745.0,17.95,17.96,17.93,17.93,35745.0
2016-03-21 13:40:00,17.93,17.95,17.92,17.92,108375.0,17.93,17.95,17.92,17.92,108375.0
2016-03-21 13:50:00,17.93,17.93,17.91,17.92,114375.0,17.93,17.93,17.91,17.92,114375.0
2016-03-21 14:00:00,17.92,17.92,17.91,17.92,37500.0,17.92,17.92,17.91,17.92,37500.0
2016-03-21 14:10:00,17.92,17.93,17.92,17.93,29970.0,17.92,17.93,17.92,17.93,29970.0
2016-03-21 14:20:00,17.94,17.96,17.94,17.95,91170.0,17.94,17.96,17.94,17.95,91170.0
2016-03-21 14:30:00,17.95,17.96,17.94,17.95,204345.0,17.95,17.96,17.94,17.95,204345.0
2016-03-21 14:40:00,17.95,17.95,17.93,17.94,124470.0,17.95,17.95,17.93,17.94,124470.0
2016-03-21 14:50:00,17.95,17.95,17.94,17.95,52500.0,17.95,17.95,17.94,17.95,52500.0
2016-03-21 15:00:00,17.95,17.95,17.93,17.95,98040.0,17.95,17.95,17.93,17.95,98040.0
2016-03-21 15:10:00,17.95,17.96,17.94,17.94,59460.0,17.95,17.96,17.94,17.94,59460.0
2016-03-21 15:20:00,17.94,17.96,17.94,17.95,144030.0,17.94,17.96,17.94,17.95,144030.0
2016-03-21 15:30:00,17.95,17.95,17.93,17.94,121500.0,17.95,17.95,17.93,17.94,121500.0
2016-03-21 15:40:00,17.94,17.94,17.93,17.94,78300.0,17.94,17.94,17.93,17.94,78300.0
2016-03-21 15:50:00,17.94,17.98,17.94,17.97,695565.0,17.94,17.98,17.94,17.97,695565.0
2016-03-22 09:30:00,18.02,18.16,17.98,18.09,480825.0,18.02,18.16,17.98,18.09,480825.0
2016-03-22 09:40:00,18.1,18.12,18.03,18.03,207330.0,18.1,18.12,18.03,18.03,207330.0
2016-03-22 09:50:00,18.03,18.12,18.01,18.11,238635.0,18.03,18.12,18.01,18.11,238635.0
2016-03-22 10:00:00,18.11,18.12,18.06,18.07,271440.0,18.11,18.12,18.06,18.07,271440.0
2016-03-22 10:10:00,18.06,18.14,18.06,18.14,120750.0,18.06,18.14,18.06,18.14,120750.0
2016-03-22 10:20:00,18.14,18.17,18.14,18.14,128985.0,18.14,18.17,18.14,18.14,128985.0
2016-03-22 10:30:00,18.16,18.19,18.15,18.18,122400.0,18.16,18.19,18.15,18.18,122400.0
2016-03-22 10:40:00,18.18,18.18,18.16,18.18,69255.0,18.18,18.18,18.16,18.18,69255.0
2016-03-22 10:50:00,18.18,18.2,18.17,18.18,167010.0,18.18,18.2,18.17,18.18,167010.0
2016-03-22 11:00:00,18.17,18.17,18.15,18.15,97575.0,18.17,18.17,18.15,18.15,97575.0
2016-03-22 11:10:00,18.15,18.19,18.15,18.18,135000.0,18.15,18.19,18.15,18.18,135000.0
2016-03-22 11:20:00,18.18,18.19,18.17,18.19,184500.0,18.18,18.19,18.17,18.19,184500.0
2016-03-22 11:30:00,18.18,18.18,18.15,18.16,76725.0,18.18,18.18,18.15,18.16,76725.0
2016-03-22 11:40:00,18.16,18.19,18.16,18.17,73290.0,18.16,18.19,18.16,18.17,73290.0
2016-03-22 11:50:00,18.18,18.19,18.15,18.16,58845.0,18.18,18.19,18.15,18.16,58845.0
2016-03-22 12:00:00,18.16,18.16,18.14,18.15,43200.0,18.16,18.16,18.14,18.15,43200.0
2016-03-22 12:10:00,18.15,18.15,18.14,18.14,16500.0,18.15,18.15,18.14,18.14,16500.0
2016-03-22 12:20:00,18.14,18.18,18.13,18.18,170760.0,18.14,18.18,18.13,18.18,170760.0
2016-03-22 12:30:00,18.17,18.18,18.17,18.17,67500.0,18.17,18.18,18.17,18.17,67500.0
2016-03-22 12:40:00,18.17,18.18,18.16,18.18,72510.0,18.17,18.18,18.16,18.18,72510.0
2016-03-22 12:50:00,18.18,18.23,18.17,18.21,94650.0,18.18,18.23,18.17,18.21,94650.0
2016-03-22 13:00:00,18.21,18.22,18.19,18.21,71100.0,18.21,18.22,18.19,18.21,71100.0
2016-03-22 13:10:00,18.2,18.22,18.2,18.21,54045.0,18.2,18.22,18.2,18.21,54045.0
2016-03-22 13:20:00,18.21,18.23,18.2,18.23,52845.0,18.21,18.23,18.2,18.23,52845.0
2016-03-22 13:30:00,18.23,18.23,18.2,18.2,71325.0,18.23,18.23,18.2,18.2,71325.0
2016-03-22 13:40:00,18.21,18.21,18.17,18.19,52155.0,18.21,18.21,18.17,18.19,52155.0
2016-03-22 13:50:00,18.2,18.21,18.19,18.2,215850.0,18.2,18.21,18.19,18.2,215850.0
2016-03-22 14:00:00,18.2,18.22,18.19,18.2,114945.0,18.2,18.22,18.19,18.2,114945.0
2016-03-22 14:10:00,18.21,18.22,18.18,18.2,45000.0,18.21,18.22,18.18,18.2,45000.0
2016-03-22 14:20:00,18.2,18.21,18.18,18.19,92100.0,18.2,18.21,18.18,18.19,92100.0
2016-03-22 14:30:00,18.19,18.22,18.19,18.21,98355.0,18.19,18.22,18.19,18.21,98355.0
2016-03-22 14:40:00,18.21,18.21,18.18,18.21,93015.0,18.21,18.21,18.18,18.21,93015.0
2016-03-22 14:50:00,18.21,18.21,18.17,18.17,86985.0,18.21,18.21,18.17,18.17,86985.0
2016-03-22 15:00:00,18.17,18.18,18.16,18.17,73875.0,18.17,18.18,18.16,18.17,73875.0
2016-03-22 15:10:00,18.17,18.18,18.14,18.16,75705.0,18.17,18.18,18.14,18.16,75705.0
2016-03-22 15:20:00,18.16,18.18,18.15,18.17,108345.0,18.16,18.18,18.15,18.17,108345.0
2016-03-22 15:30:00,18.17,18.17,18.15,18.16,213120.0,18.17,18.17,18.15,18.16,213120.0
2016-03-22 15:40:00,18.15,18.17,18.15,18.17,349620.0,18.15,18.17,18.15,18.17,349620.0
2016-03-22 15:50:00,18.17,18.19,18.17,18.18,813525.0,18.17,18.19,18.17,18.18,813525.0
2016-03-23 09:30:00,18.18,18.22,18.11,18.17,205455.0,18.18,18.22,18.11,18.17,205455.0
2016-03-23 09:40:00,18.16,18.21,18.14,18.18,114195.0,18.16,18.21,18.14,18.18,114195.0
2016-03-23 09:50:00,18.16,18.22,18.14,18.21,175590.0,18.16,18.22,18.14,18.21,175590.0
2016-03-23 10:00:00,18.2,18.29,18.19,18.29,220200.0,18.2,18.29,18.19,18.29,220200.0
2016-03-23 10:10:00,18.3,18.31,18.27,18.29,167025.0,18.3,18.31,18.27,18.29,167025.0
2016-03-23 10:20:00,18.28,18.33,18.28,18.33,173370.0,18.28,18.33,18.28,18.33,173370.0
2016-03-23 10:30:00,18.33,18.36,18.31,18.36,381165.0,18.33,18.36,18.31,18.36,381165.0
2016-03-23 10:40:00,18.35,18.36,18.33,18.35,452475.0,18.35,18.36,18.33,18.35,452475.0
2016-03-23 10:50:00,18.34,18.38,18.34,18.38,316560.0,18.34,18.38,18.34,18.38,316560.0
2016-03-23 11:00:00,18.38,18.42,18.37,18.41,257340.0,18.38,18.42,18.37,18.41,257340.0
2016-03-23 11:10:00,18.42,18.43,18.35,18.36,223965.0,18.42,18.43,18.35,18.36,223965.0
2016-03-23 11:20:00,18.35,18.37,18.35,18.37,211620.0,18.35,18.37,18.35,18.37,211620.0
2016-03-23 11:30:00,18.36,18.38,18.35,18.37,98250.0,18.36,18.38,18.35,18.37,98250.0
2016-03-23 11:40:00,18.36,18.38,18.34,18.38,153885.0,18.36,18.38,18.34,18.38,153885.0
2016-03-23 11:50:00,18.37,18.38,18.35,18.37,154740.0,18.37,18.38,18.35,18.37,154740.0
2016-03-23 12:00:00,18.37,18.38,18.35,18.36,384090.0,18.37,18.38,18.35,18.36,384090.0
2016-03-23 12:10:00,18.36,18.38,18.36,18.38,65130.0,18.36,18.38,18.36,18.38,65130.0
2016-03-23 12:20:00,18.38,18.4,18.37,18.39,106515.0,18.38,18.4,18.37,18.39,106515.0
2016-03-23 12:30:00,18.4,18.4,18.39,18.39,88380.0,18.4,18.4,18.39,18.39,88380.0
2016-03-23 12:40:00,18.4,18.41,18.39,18.4,106530.0,18.4,18.41,18.39,18.4,106530.0
2016-03-23 12:50:00,18.4,18.43,18.39,18.43,230940.0,18.4,18.43,18.39,18.43,230940.0
2016-03-23 13:00:00,18.43,18.44,18.42,18.44,99450.0,18.43,18.44,18.42,18.44,99450.0
2016-03-23 13:10:00,18.43,18.49,18.43,18.48,193500.0,18.43,18.49,18.43,18.48,193500.0
2016-03-23 13:20:00,18.48,18.51,18.48,18.51,155775.0,18.48,18.51,18.48,18.51,155775.0
2016-03-23 13:30:00,18.51,18.51,18.46,18.46,101550.0,18.51,18.51,18.46,18.46,101550.0
2016-03-23 13:40:00,18.46,18.47,18.44,18.45,90750.0,18.46,18.47,18.44,18.45,90750.0
2016-03-23 13:50:00,18.44,18.45,18.44,18.44,73380.0,18.44,18.45,18.44,18.44,73380.0
2016-03-23 14:00:00,18.45,18.45,18.43,18.44,74400.0,18.45,18.45,18.43,18.44,74400.0
2016-03-23 14:10:00,18.45,18.45,18.42,18.43,144195.0,18.45,18.45,18.42,18.43,144195.0
2016-03-23 14:20:00,18.44,18.44,18.41,18.43,123555.0,18.44,18.44,18.41,18.43,123555.0
2016-03-23 14:30:00,18.44,18.46,18.43,18.43,95730.0,18.44,18.46,18.43,18.43,95730.0
2016-03-23 14:40:00,18.42,18.45,18.42,18.42,170370.0,18.42,18.45,18.42,18.42,170370.0
2016-03-23 14:50:00,18.42,18.42,18.38,18.38,107550.0,18.42,18.42,18.38,18.38,107550.0
2016-03-23 15:00:00,18.37,18.37,18.35,18.35,157590.0,18.37,18.37,18.35,18.35,157590.0
2016-03-23 15:10:00,18.35,18.37,18.34,18.36,166710.0,18.35,18.37,18.34,18.36,166710.0
2016-03-23 15:20:00,18.36,18.37,18.35,18.36,180015.0,18.36,18.37,18.35,18.36,180015.0
2016-03-23 15:30:00,18.37,18.42,18.37,18.42,145860.0,18.37,18.42,18.37,18.42,145860.0
2016-03-23 15:40:00,18.42,18.43,18.41,18.42,335535.0,18.42,18.43,18.41,18.42,335535.0
2016-03-23 15:50:00,18.43,18.44,18.42,18.43,858720.0,18.43,18.44,18.42,18.43,858720.0
2016-03-24 09:30:00,18.42,18.46,18.34,18.42,318990.0,18.42,18.46,18.34,18.42,318990.0
2016-03-24 09:40:00,18.41,18.48,18.36,18.4,214920.0,18.41,18.48,18.36,18.4,214920.0
2016-03-24 09:50:00,18.4,18.41,18.34,18.41,294225.0,18.4,18.41,18.34,18.41,294225.0
2016-03-24 10:00:00,18.41,18.42,18.37,18.41,130980.0,18.41,18.42,18.37,18.41,130980.0
2016-03-24 10:10:00,18.39,18.43,18.35,18.38,89355.0,18.39,18.43,18.35,18.38,89355.0
2016-03-24 10:20:00,18.37,18.37,18.3,18.31,147795.0,18.37,18.37,18.3,18.31,147795.0
2016-03-24 10:30:00,18.31,18.41,18.31,18.41,458850.0,18.31,18.41,18.31,18.41,458850.0
2016-03-24 10:40:00,18.4,18.45,18.37,18.43,449055.0,18.4,18.45,18.37,18.43,449055.0
2016-03-24 10:50:00,18.45,18.45,18.36,18.36,72690.0,18.45,18.45,18.36,18.36,72690.0
2016-03-24 11:00:00,18.37,18.39,18.35,18.35,88500.0,18.37,18.39,18.35,18.35,88500.0
2016-03-24 11:10:00,18.36,18.4,18.36,18.37,44730.0,18.36,18.4,18.36,18.37,44730.0
2016-03-24 11:20:00,18.38,18.39,18.36,18.38,95835.0,18.38,18.39,18.36,18.38,95835.0
2016-03-24 11:30:00,18.37,18.38,18.35,18.35,96315.0,18.37,18.38,18.35,18.35,96315.0
2016-03-24 11:40:00,18.35,18.36,18.3,18.32,163200.0,18.35,18.36,18.3,18.32,163200.0
2016-03-24 11:50:00,18.33,18.33,18.27,18.28,100350.0,18.33,18.33,18.27,18.28,100350.0
2016-03-24 12:00:00,18.28,18.3,18.28,18.28,63510.0,18.28,18.3,18.28,18.28,63510.0
2016-03-24 12:10:00,18.28,18.29,18.27,18.28,19500.0,18.28,18.29,18.27,18.28,19500.0
2016-03-24 12:20:00,18.28,18.28,18.25,18.26,34500.0,18.28,18.28,18.25,18.26,34500.0
2016-03-24 12:30:00,18.26,18.27,18.25,18.26,78015.0,18.26,18.27,18.25,18.26,78015.0
2016-03-24 12:40:00,18.26,18.29,18.24,18.29,43200.0,18.26,18.29,18.24,18.29,43200.0
2016-03-24 12:50:00,18.29,18.29,18.25,18.27,70515.0,18.29,18.29,18.25,18.27,70515.0
2016-03-24 13:00:00,18.27,18.28,18.24,18.26,52890.0,18.27,18.28,18.24,18.26,52890.0
2016-03-24 13:10:00,18.27,18.27,18.25,18.26,66030.0,18.27,18.27,18.25,18.26,66030.0
2016-03-24 13:20:00,18.26,18.26,18.23,18.23,67620.0,18.26,18.26,18.23,18.23,67620.0
2016-03-24 13:30:00,18.25,18.28,18.24,18.28,74400.0,18.25,18.28,18.24,18.28,74400.0
2016-03-24 13:40:00,18.28,18.29,18.26,18.28,139305.0,18.28,18.29,18.26,18.28,139305.0
2016-03-24 13:50:00,18.29,18.3,18.28,18.29,94980.0,18.29,18.3,18.28,18.29,94980.0
2016-03-24 14:00:00,18.29,18.3,18.27,18.28,84750.0,18.29,18.3,18.27,18.28,84750.0
2016-03-24 14:10:00,18.29,18.3,18.27,18.29,174120.0,18.29,18.3,18.27,18.29,174120.0
2016-03-24 14:20:00,18.29,18.35,18.29,18.35,72945.0,18.29,18.35,18.29,18.35,72945.0
2016-03-24 14:30:00,18.35,18.36,18.34,18.35,62115.0,18.35,18.36,18.34,18.35,62115.0
2016-03-24 14:40:00,18.35,18.37,18.33,18.34,206115.0,18.35,18.37,18.33,18.34,206115.0
2016-03-24 14:50:00,18.35,18.37,18.33,18.34,118215.0,18.35,18.37,18.33,18.34,118215.0
2016-03-24 15:00:00,18.34,18.34,18.3,18.31,147435.0,18.34,18.34,18.3,18.31,147435.0
2016-03-24 15:10:00,18.31,18.35,18.31,18.35,154530.0,18.31,18.35,18.31,18.35,154530.0
2016-03-24 15:20:00,18.35,18.36,18.33,18.35,135915.0,18.35,18.36,18.33,18.35,135915.0
2016-03-24 15:30:00,18.34,18.35,18.33,18.34,171810.0,18.34,18.35,18.33,18.34,171810.0
2016-03-24 15:40:00,18.35,18.35,18.31,18.31,194895.0,18.35,18.35,18.31,18.31,194895.0
2016-03-24 15:50:00,18.31,18.33,18.28,18.33,502680.0,18.31,18.33,18.28,18.33,502680.0
2016-03-28 09:30:00,18.33,18.36,18.12,18.27,386565.0,18.33,18.36,18.12,18.27,386565.0
2016-03-28 09:40:00,18.26,18.3,18.22,18.24,107085.0,18.26,18.3,18.22,18.24,107085.0
2016-03-28 09:50:00,18.24,18.28,18.23,18.23,125220.0,18.24,18.28,18.23,18.23,125220.0
2016-03-28 10:00:00,18.23,18.27,18.22,18.25,412995.0,18.23,18.27,18.22,18.25,412995.0
2016-03-28 10:10:00,18.24,18.25,18.2,18.2,157155.0,18.24,18.25,18.2,18.2,157155.0
2016-03-28 10:20:00,18.2,18.26,18.2,18.22,148275.0,18.2,18.26,18.2,18.22,148275.0
2016-03-28 10:30:00,18.22,18.27,18.2,18.23,119535.0,18.22,18.27,18.2,18.23,119535.0
2016-03-28 10:40:00,18.23,18.24,18.17,18.2,272925.0,18.23,18.24,18.17,18.2,272925.0
2016-03-28 10:50:00,18.2,18.2,18.18,18.19,78300.0,18.2,18.2,18.18,18.19,78300.0
2016-03-28 11:00:00,18.2,18.22,18.2,18.21,55980.0,18.2,18.22,18.2,18.21,55980.0
2016-03-28 11:10:00,18.21,18.26,18.2,18.22,88305.0,18.21,18.26,18.2,18.22,88305.0
2016-03-28 11:20:00,18.24,18.27,18.21,18.26,75870.0,18.24,18.27,18.21,18.26,75870.0
2016-03-28 11:30:00,18.28,18.3,18.25,18.27,94815.0,18.28,18.3,18.25,18.27,94815.0
2016-03-28 11:40:00,18.26,18.26,18.23,18.25,123750.0,18.26,18.26,18.23,18.25,123750.0
2016-03-28 11:50:00,18.25,18.26,18.21,18.24,571470.0,18.25,18.26,18.21,18.24,571470.0
2016-03-28 12:00:00,18.25,18.3,18.24,18.28,101175.0,18.25,18.3,18.24,18.28,101175.0
2016-03-28 12:10:00,18.28,18.28,18.22,18.24,215790.0,18.28,18.28,18.22,18.24,215790.0
2016-03-28 12:20:00,18.23,18.26,18.23,18.26,51000.0,18.23,18.26,18.23,18.26,51000.0
2016-03-28 12:30:00,18.26,18.3,18.25,18.3,74790.0,18.26,18.3,18.25,18.3,74790.0
2016-03-28 12:40:00,18.3,18.3,18.27,18.3,60840.0,18.3,18.3,18.27,18.3,60840.0
2016-03-28 12:50:00,18.29,18.31,18.28,18.29,322605.0,18.29,18.31,18.28,18.29,322605.0
2016-03-28 13:00:00,18.29,18.3,18.25,18.29,107310.0,18.29,18.3,18.25,18.29,107310.0
2016-03-28 13:10:00,18.29,18.29,18.25,18.28,174885.0,18.29,18.29,18.25,18.28,174885.0
2016-03-28 13:20:00,18.3,18.32,18.27,18.28,53070.0,18.3,18.32,18.27,18.28,53070.0
2016-03-28 13:30:00,18.28,18.3,18.28,18.29,42750.0,18.28,18.3,18.28,18.29,42750.0
2016-03-28 13:40:00,18.29,18.34,18.29,18.33,67020.0,18.29,18.34,18.29,18.33,67020.0
2016-03-28 13:50:00,18.33,18.34,18.3,18.32,99405.0,18.33,18.34,18.3,18.32,99405.0
2016-03-28 14:00:00,18.32,18.35,18.3,18.31,248685.0,18.32,18.35,18.3,18.31,248685.0
2016-03-28 14:10:00,18.31,18.34,18.31,18.32,54360.0,18.31,18.34,18.31,18.32,54360.0
2016-03-28 14:20:00,18.32,18.32,18.27,18.29,94425.0,18.32,18.32,18.27,18.29,94425.0
2016-03-28 14:30:00,18.29,18.29,18.26,18.27,68400.0,18.29,18.29,18.26,18.27,68400.0
2016-03-28 14:40:00,18.27,18.27,18.23,18.24,126630.0,18.27,18.27,18.23,18.24,126630.0
2016-03-28 14:50:00,18.24,18.27,18.22,18.26,190995.0,18.24,18.27,18.22,18.26,190995.0
2016-03-28 15:00:00,18.27,18.27,18.25,18.25,267480.0,18.27,18.27,18.25,18.25,267480.0
2016-03-28 15:10:00,18.26,18.27,18.25,18.26,260895.0,18.26,18.27,18.25,18.26,260895.0
2016-03-28 15:20:00,18.26,18.28,18.24,18.24,182715.0,18.26,18.28,18.24,18.24,182715.0
2016-03-28 15:30:00,18.24,18.26,18.24,18.25,161145.0,18.24,18.26,18.24,18.25,161145.0
2016-03-28 15:40:00,18.25,18.27,18.25,18.27,251520.0,18.25,18.27,18.25,18.27,251520.0
2016-03-28 15:50:00,18.26,18.26,18.22,18.22,486000.0,18.26,18.26,18.22,18.22,486000.0
2016-03-29 09:30:00,18.23,18.39,18.23,18.33,192435.0,18.23,18.39,18.23,18.33,192435.0
2016-03-29 09:40:00,18.32,18.39,18.3,18.31,1116240.0,18.32,18.39,18.3,18.31,1116240.0
2016-03-29 09:50:00,18.3,18.37,18.24,18.34,151350.0,18.3,18.37,18.24,18.34,151350.0
2016-03-29 10:00:00,18.32,18.35,18.29,18.32,193380.0,18.32,18.35,18.29,18.32,193380.0
2016-03-29 10:10:00,18.33,18.33,18.27,18.3,69870.0,18.33,18.33,18.27,18.3,69870.0
2016-03-29 10:20:00,18.29,18.37,18.29,18.31,91500.0,18.29,18.37,18.29,18.31,91500.0
2016-03-29 10:30:00,18.29,18.33,18.29,18.3,108645.0,18.29,18.33,18.29,18.3,108645.0
2016-03-29 10:40:00,18.3,18.31,18.27,18.27,130500.0,18.3,18.31,18.27,18.27,130500.0
2016-03-29 10:50:00,18.27,18.29,18.25,18.27,236475.0,18.27,18.29,18.25,18.27,236475.0
2016-03-29 11:00:00,18.28,18.29,18.25,18.28,52710.0,18.28,18.29,18.25,18.28,52710.0
2016-03-29 11:10:00,18.29,18.3,18.24,18.26,127650.0,18.29,18.3,18.24,18.26,127650.0
2016-03-29 11:20:00,18.25,18.3,18.25,18.3,47640.0,18.25,18.3,18.25,18.3,47640.0
2016-03-29 11:30:00,18.3,18.31,18.24,18.26,100500.0,18.3,18.31,18.24,18.26,100500.0
2016-03-29 11:40:00,18.25,18.26,18.24,18.26,37500.0,18.25,18.26,18.24,18.26,37500.0
2016-03-29 11:50:00,18.27,18.27,18.23,18.24,93210.0,18.27,18.27,18.23,18.24,93210.0
2016-03-29 12:00:00,18.24,18.28,18.24,18.26,73500.0,18.24,18.28,18.24,18.26,73500.0
2016-03-29 12:10:00,18.25,18.27,18.25,18.26,209670.0,18.25,18.27,18.25,18.26,209670.0
2016-03-29 12:20:00,18.26,18.34,18.26,18.34,64680.0,18.26,18.34,18.26,18.34,64680.0
2016-03-29 12:30:00,18.35,18.36,18.32,18.33,61500.0,18.35,18.36,18.32,18.33,61500.0
2016-03-29 12:40:00,18.33,18.34,18.31,18.31,151440.0,18.33,18.34,18.31,18.31,151440.0
2016-03-29 12:50:00,18.31,18.32,18.29,18.32,51825.0,18.31,18.32,18.29,18.32,51825.0
2016-03-29 13:00:00,18.32,18.32,18.29,18.31,92340.0,18.32,18.32,18.29,18.31,92340.0
2016-03-29 13:10:00,18.31,18.31,18.29,18.3,137970.0,18.31,18.31,18.29,18.3,137970.0
2016-03-29 13:20:00,18.3,18.33,18.29,18.33,231510.0,18.3,18.33,18.29,18.33,231510.0
2016-03-29 13:30:00,18.33,18.33,18.28,18.29,40005.0,18.33,18.33,18.28,18.29,40005.0
2016-03-29 13:40:00,18.3,18.32,18.3,18.31,28500.0,18.3,18.32,18.3,18.31,28500.0
2016-03-29 13:50:00,18.31,18.31,18.29,18.29,45360.0,18.31,18.31,18.29,18.29,45360.0
2016-03-29 14:00:00,18.3,18.34,18.3,18.32,34230.0,18.3,18.34,18.3,18.32,34230.0
2016-03-29 14:10:00,18.33,18.35,18.31,18.33,72000.0,18.33,18.35,18.31,18.33,72000.0
2016-03-29 14:20:00,18.33,18.35,18.32,18.35,62025.0,18.33,18.35,18.32,18.35,62025.0
2016-03-29 14:30:00,18.34,18.35,18.32,18.34,103500.0,18.34,18.35,18.32,18.34,103500.0
2016-03-29 14:40:00,18.34,18.34,18.33,18.33,154725.0,18.34,18.34,18.33,18.33,154725.0
2016-03-29 14:50:00,18.34,18.34,18.29,18.32,78465.0,18.34,18.34,18.29,18.32,78465.0
2016-03-29 15:00:00,18.32,18.34,18.32,18.34,97350.0,18.32,18.34,18.32,18.34,97350.0
2016-03-29 15:10:00,18.34,18.37,18.33,18.35,48000.0,18.34,18.37,18.33,18.35,48000.0
2016-03-29 15:20:00,18.36,18.37,18.35,18.36,54525.0,18.36,18.37,18.35,18.36,54525.0
2016-03-29 15:30:00,18.36,18.37,18.34,18.37,124500.0,18.36,18.37,18.34,18.37,124500.0
2016-03-29 15:40:00,18.36,18.37,18.34,18.36,149160.0,18.36,18.37,18.34,18.36,149160.0
2016-03-29 15:50:00,18.36,18.37,18.35,18.35,503010.0,18.36,18.37,18.35,18.35,503010.0
2016-03-30 09:30:00,18.43,18.47,18.36,18.43,161520.0,18.43,18.47,18.36,18.43,161520.0
2016-03-30 09:40:00,18.45,18.46,18.41,18.41,64335.0,18.45,18.46,18.41,18.41,64335.0
2016-03-30 09:50:00,18.38,18.38,18.3,18.34,80715.0,18.38,18.38,18.3,18.34,80715.0
2016-03-30 10:00:00,18.31,18.33,18.28,18.29,88500.0,18.31,18.33,18.28,18.29,88500.0
2016-03-30 10:10:00,18.3,18.32,18.28,18.28,71895.0,18.3,18.32,18.28,18.28,71895.0
2016-03-30 10:20:00,18.3,18.34,18.3,18.33,108000.0,18.3,18.34,18.3,18.33,108000.0
2016-03-30 10:30:00,18.32,18.34,18.29,18.3,103800.0,18.32,18.34,18.29,18.3,103800.0
2016-03-30 10:40:00,18.31,18.31,18.27,18.28,63060.0,18.31,18.31,18.27,18.28,63060.0
2016-03-30 10:50:00,18.29,18.32,18.28,18.31,134325.0,18.29,18.32,18.28,18.31,134325.0
2016-03-30 11:00:00,18.31,18.33,18.28,18.33,83550.0,18.31,18.33,18.28,18.33,83550.0
2016-03-30 11:10:00,18.31,18.33,18.3,18.3,72420.0,18.31,18.33,18.3,18.3,72420.0
2016-03-30 11:20:00,18.33,18.36,18.3,18.32,56295.0,18.33,18.36,18.3,18.32,56295.0
2016-03-30 11:30:00,18.32,18.35,18.29,18.34,70215.0,18.32,18.35,18.29,18.34,70215.0
2016-03-30 11:40:00,18.35,18.36,18.33,18.34,51660.0,18.35,18.36,18.33,18.34,51660.0
2016-03-30 11:50:00,18.34,18.36,18.32,18.34,193275.0,18.34,18.36,18.32,18.34,193275.0
2016-03-30 12:00:00,18.34,18.39,18.34,18.38,163005.0,18.34,18.39,18.34,18.38,163005.0
2016-03-30 12:10:00,18.39,18.39,18.36,18.38,106170.0,18.39,18.39,18.36,18.38,106170.0
2016-03-30 12:20:00,18.36,18.38,18.33,18.34,70800.0,18.36,18.38,18.33,18.34,70800.0
2016-03-30 12:30:00,18.34,18.36,18.32,18.33,41250.0,18.34,18.36,18.32,18.33,41250.0
2016-03-30 12:40:00,18.33,18.36,18.33,18.36,47280.0,18.33,18.36,18.33,18.36,47280.0
2016-03-30 12:50:00,18.36,18.37,18.33,18.36,40470.0,18.36,18.37,18.33,18.36,40470.0
2016-03-30 13:00:00,18.36,18.39,18.35,18.36,247380.0,18.36,18.39,18.35,18.36,247380.0
2016-03-30 13:10:00,18.36,18.39,18.36,18.37,76500.0,18.36,18.39,18.36,18.37,76500.0
2016-03-30 13:20:00,18.38,18.39,18.36,18.38,90480.0,18.38,18.39,18.36,18.38,90480.0
2016-03-30 13:30:00,18.37,18.38,18.37,18.38,25500.0,18.37,18.38,18.37,18.38,25500.0
2016-03-30 13:40:00,18.4,18.41,18.38,18.41,100890.0,18.4,18.41,18.38,18.41,100890.0
2016-03-30 13:50:00,18.4,18.43,18.39,18.4,76245.0,18.4,18.43,18.39,18.4,76245.0
2016-03-30 14:00:00,18.4,18.42,18.4,18.41,49110.0,18.4,18.42,18.4,18.41,49110.0
2016-03-30 14:10:00,18.41,18.41,18.35,18.37,68250.0,18.41,18.41,18.35,18.37,68250.0
2016-03-30 14:20:00,18.36,18.38,18.36,18.38,37500.0,18.36,18.38,18.36,18.38,37500.0
2016-03-30 14:30:00,18.38,18.41,18.38,18.4,160665.0,18.38,18.41,18.38,18.4,160665.0
2016-03-30 14:40:00,18.4,18.41,18.38,18.4,66690.0,18.4,18.41,18.38,18.4,66690.0
2016-03-30 14:50:00,18.4,18.43,18.4,18.43,166530.0,18.4,18.43,18.4,18.43,166530.0
2016-03-30 15:00:00,18.43,18.47,18.42,18.46,116250.0,18.43,18.47,18.42,18.46,116250.0
2016-03-30 15:10:00,18.46,18.47,18.45,18.46,152340.0,18.46,18.47,18.45,18.46,152340.0
2016-03-30 15:20:00,18.46,18.47,18.46,18.46,124815.0,18.46,18.47,18.46,18.46,124815.0
2016-03-30 15:30:00,18.46,18.47,18.44,18.44,60825.0,18.46,18.47,18.44,18.44,60825.0
2016-03-30 15:40:00,18.45,18.45,18.41,18.44,125325.0,18.45,18.45,18.41,18.44,125325.0
2016-03-30 15:50:00,18.43,18.46,18.42,18.44,525075.0,18.43,18.46,18.42,18.44,525075.0
2016-03-31 09:30:00,18.5,18.51,18.32,18.38,374745.0,18.5,18.51,18.32,18.38,374745.0
2016-03-31 09:40:00,18.4,18.47,18.37,18.39,194700.0,18.4,18.47,18.37,18.39,194700.0
2016-03-31 09:50:00,18.39,18.4,18.36,18.36,72630.0,18.39,18.4,18.36,18.36,72630.0
2016-03-31 10:00:00,18.37,18.37,18.32,18.33,100575.0,18.37,18.37,18.32,18.33,100575.0
2016-03-31 10:10:00,18.33,18.38,18.33,18.34,88830.0,18.33,18.38,18.33,18.34,88830.0
2016-03-31 10:20:00,18.34,18.37,18.33,18.36,78060.0,18.34,18.37,18.33,18.36,78060.0
2016-03-31 10:30:00,18.34,18.38,18.34,18.38,44985.0,18.34,18.38,18.34,18.38,44985.0
2016-03-31 10:40:00,18.38,18.4,18.36,18.38,81150.0,18.38,18.4,18.36,18.38,81150.0
2016-03-31 10:50:00,18.37,18.37,18.34,18.34,94905.0,18.37,18.37,18.34,18.34,94905.0
2016-03-31 11:00:00,18.34,18.36,18.33,18.34,107055.0,18.34,18.36,18.33,18.34,107055.0
2016-03-31 11:10:00,18.33,18.34,18.31,18.33,121500.0,18.33,18.34,18.31,18.33,121500.0
2016-03-31 11:20:00,18.33,18.33,18.29,18.3,160725.0,18.33,18.33,18.29,18.3,160725.0
2016-03-31 11:30:00,18.3,18.31,18.28,18.29,48000.0,18.3,18.31,18.28,18.29,48000.0
2016-03-31 11:40:00,18.3,18.33,18.3,18.33,78780.0,18.3,18.33,18.3,18.33,78780.0
2016-03-31 11:50:00,18.33,18.34,18.32,18.32,127305.0,18.33,18.34,18.32,18.32,127305.0
2016-03-31 12:00:00,18.32,18.33,18.32,18.32,63255.0,18.32,18.33,18.32,18.32,63255.0
2016-03-31 12:10:00,18.32,18.35,18.31,18.35,58500.0,18.32,18.35,18.31,18.35,58500.0
2016-03-31 12:20:00,18.35,18.35,18.33,18.34,35100.0,18.35,18.35,18.33,18.34,35100.0
2016-03-31 12:30:00,18.33,18.36,18.33,18.35,79455.0,18.33,18.36,18.33,18.35,79455.0
2016-03-31 12:40:00,18.35,18.37,18.35,18.36,12000.0,18.35,18.37,18.35,18.36,12000.0
2016-03-31 12:50:00,18.36,18.36,18.33,18.33,59550.0,18.36,18.36,18.33,18.33,59550.0
2016-03-31 13:00:00,18.33,18.33,18.32,18.33,46050.0,18.33,18.33,18.32,18.33,46050.0
2016-03-31 13:10:00,18.33,18.34,18.32,18.32,82260.0,18.33,18.34,18.32,18.32,82260.0
2016-03-31 13:20:00,18.33,18.33,18.31,18.31,89160.0,18.33,18.33,18.31,18.31,89160.0
2016-03-31 13:30:00,18.32,18.32,18.29,18.3,59790.0,18.32,18.32,18.29,18.3,59790.0
2016-03-31 13:40:00,18.3,18.3,18.28,18.28,49770.0,18.3,18.3,18.28,18.28,49770.0
2016-03-31 13:50:00,18.29,18.3,18.27,18.28,93495.0,18.29,18.3,18.27,18.28,93495.0
2016-03-31 14:00:00,18.28,18.28,18.27,18.28,39105.0,18.28,18.28,18.27,18.28,39105.0
2016-03-31 14:10:00,18.28,18.31,18.28,18.31,82875.0,18.28,18.31,18.28,18.31,82875.0
2016-03-31 14:20:00,18.31,18.31,18.27,18.29,80685.0,18.31,18.31,18.27,18.29,80685.0
2016-03-31 14:30:00,18.27,18.3,18.27,18.29,33120.0,18.27,18.3,18.27,18.29,33120.0
2016-03-31 14:40:00,18.3,18.3,18.27,18.28,56175.0,18.3,18.3,18.27,18.28,56175.0
2016-03-31 14:50:00,18.28,18.31,18.28,18.29,45225.0,18.28,18.31,18.28,18.29,45225.0
2016-03-31 15:00:00,18.28,18.31,18.28,18.3,46350.0,18.28,18.31,18.28,18.3,46350.0
2016-03-31 15:10:00,18.31,18.31,18.3,18.31,74175.0,18.31,18.31,18.3,18.31,74175.0
2016-03-31 15:20:00,18.31,18.31,18.27,18.28,258405.0,18.31,18.31,18.27,18.28,258405.0
2016-03-31 15:30:00,18.27,18.29,18.25,18.27,234615.0,18.27,18.29,18.25,18.27,234615.0
2016-03-31 15:40:00,18.26,18.27,18.24,18.25,311970.0,18.26,18.27,18.24,18.25,311970.0
2016-03-31 15:50:00,18.26,18.27,18.23,18.24,684915.0,18.26,18.27,18.23,18.24,684915.0
2016-04-01 09:30:00,18.21,18.28,18.09,18.13,330615.0,18.21,18.28,18.09,18.13,330615.0
2016-04-01 09:40:00,18.13,18.18,18.1,18.13,219585.0,18.13,18.18,18.1,18.13,219585.0
2016-04-01 09:50:00,18.14,18.23,18.13,18.17,325515.0,18.14,18.23,18.13,18.17,325515.0
2016-04-01 10:00:00,18.17,18.3,18.16,18.28,178770.0,18.17,18.3,18.16,18.28,178770.0
2016-04-01 10:10:00,18.28,18.3,18.24,18.25,122670.0,18.28,18.3,18.24,18.25,122670.0
2016-04-01 10:20:00,18.27,18.28,18.25,18.27,57675.0,18.27,18.28,18.25,18.27,57675.0
2016-04-01 10:30:00,18.25,18.3,18.25,18.29,73755.0,18.25,18.3,18.25,18.29,73755.0
2016-04-01 10:40:00,18.28,18.31,18.27,18.3,159705.0,18.28,18.31,18.27,18.3,159705.0
2016-04-01 10:50:00,18.29,18.33,18.28,18.32,222135.0,18.29,18.33,18.28,18.32,222135.0
2016-04-01 11:00:00,18.32,18.33,18.29,18.3,90150.0,18.32,18.33,18.29,18.3,90150.0
2016-04-01 11:10:00,18.31,18.33,18.24,18.27,297165.0,18.31,18.33,18.24,18.27,297165.0
2016-04-01 11:20:00,18.28,18.28,18.25,18.27,110850.0,18.28,18.28,18.25,18.27,110850.0
2016-04-01 11:30:00,18.27,18.29,18.27,18.29,39300.0,18.27,18.29,18.27,18.29,39300.0
2016-04-01 11:40:00,18.29,18.31,18.29,18.29,60000.0,18.29,18.31,18.29,18.29,60000.0
2016-04-01 11:50:00,18.29,18.3,18.29,18.3,70980.0,18.29,18.3,18.29,18.3,70980.0
2016-04-01 12:00:00,18.3,18.32,18.3,18.31,55650.0,18.3,18.32,18.3,18.31,55650.0
2016-04-01 12:10:00,18.32,18.34,18.32,18.33,175485.0,18.32,18.34,18.32,18.33,175485.0
2016-04-01 12:20:00,18.34,18.34,18.32,18.33,296520.0,18.34,18.34,18.32,18.33,296520.0
2016-04-01 12:30:00,18.32,18.35,18.32,18.34,66000.0,18.32,18.35,18.32,18.34,66000.0
2016-04-01 12:40:00,18.35,18.36,18.33,18.35,69000.0,18.35,18.36,18.33,18.35,69000.0
2016-04-01 12:50:00,18.34,18.37,18.33,18.35,80250.0,18.34,18.37,18.33,18.35,80250.0
2016-04-01 13:00:00,18.34,18.37,18.33,18.35,97500.0,18.34,18.37,18.33,18.35,97500.0
2016-04-01 13:10:00,18.34,18.39,18.34,18.39,89520.0,18.34,18.39,18.34,18.39,89520.0
2016-04-01 13:20:00,18.37,18.39,18.36,18.39,51975.0,18.37,18.39,18.36,18.39,51975.0
2016-04-01 13:30:00,18.38,18.4,18.38,18.4,134430.0,18.38,18.4,18.38,18.4,134430.0
2016-04-01 13:40:00,18.4,18.41,18.39,18.4,64905.0,18.4,18.41,18.39,18.4,64905.0
2016-04-01 13:50:00,18.4,18.42,18.4,18.42,57390.0,18.4,18.42,18.4,18.42,57390.0
2016-04-01 14:00:00,18.42,18.43,18.41,18.42,49500.0,18.42,18.43,18.41,18.42,49500.0
2016-04-01 14:10:00,18.42,18.44,18.41,18.43,53805.0,18.42,18.44,18.41,18.43,53805.0
2016-04-01 14:20:00,18.42,18.44,18.41,18.43,113760.0,18.42,18.44,18.41,18.43,113760.0
2016-04-01 14:30:00,18.43,18.46,18.42,18.46,104130.0,18.43,18.46,18.42,18.46,104130.0
2016-04-01 14:40:00,18.46,18.46,18.43,18.45,150765.0,18.46,18.46,18.43,18.45,150765.0
2016-04-01 14:50:00,18.45,18.47,18.44,18.46,187560.0,18.45,18.47,18.44,18.46,187560.0
2016-04-01 15:00:00,18.46,18.47,18.45,18.46,244605.0,18.46,18.47,18.45,18.46,244605.0
2016-04-01 15:10:00,18.46,18.47,18.46,18.47,151575.0,18.46,18.47,18.46,18.47,151575.0
2016-04-01 15:20:00,18.47,18.47,18.46,18.47,192750.0,18.47,18.47,18.46,18.47,192750.0
2016-04-01 15:30:00,18.47,18.49,18.47,18.49,156045.0,18.47,18.49,18.47,18.49,156045.0
2016-04-01 15:40:00,18.48,18.51,18.48,18.51,223050.0,18.48,18.51,18.48,18.51,223050.0
2016-04-01 15:50:00,18.51,18.52,18.49,18.52,981795.0,18.51,18.52,18.49,18.52,981795.0
2016-04-04 09:30:00,18.51,18.51,18.36,18.42,217080.0,18.51,18.51,18.36,18.42,217080.0
2016-04-04 09:40:00,18.43,18.43,18.35,18.35,133320.0,18.43,18.43,18.35,18.35,133320.0
2016-04-04 09:50:00,18.34,18.35,18.29,18.34,94950.0,18.34,18.35,18.29,18.34,94950.0
2016-04-04 10:00:00,18.35,18.35,18.27,18.31,114540.0,18.35,18.35,18.27,18.31,114540.0
2016-04-04 10:10:00,18.3,18.34,18.28,18.28,113460.0,18.3,18.34,18.28,18.28,113460.0
2016-04-04 10:20:00,18.29,18.32,18.28,18.29,65565.0,18.29,18.32,18.28,18.29,65565.0
2016-04-04 10:30:00,18.29,18.29,18.23,18.25,98700.0,18.29,18.29,18.23,18.25,98700.0
2016-04-04 10:40:00,18.25,18.25,18.18,18.19,128325.0,18.25,18.25,18.18,18.19,128325.0
2016-04-04 10:50:00,18.19,18.2,18.18,18.18,79635.0,18.19,18.2,18.18,18.18,79635.0
2016-04-04 11:00:00,18.18,18.19,18.16,18.17,88500.0,18.18,18.19,18.16,18.17,88500.0
2016-04-04 11:10:00,18.18,18.19,18.13,18.13,104325.0,18.18,18.19,18.13,18.13,104325.0
2016-04-04 11:20:00,18.13,18.14,18.1,18.11,86235.0,18.13,18.14,18.1,18.11,86235.0
2016-04-04 11:30:00,18.11,18.17,18.11,18.15,39000.0,18.11,18.17,18.11,18.15,39000.0
2016-04-04 11:40:00,18.14,18.18,18.14,18.16,186975.0,18.14,18.18,18.14,18.16,186975.0
2016-04-04 11:50:00,18.18,18.2,18.13,18.15,205800.0,18.18,18.2,18.13,18.15,205800.0
2016-04-04 12:00:00,18.13,18.21,18.13,18.21,390615.0,18.13,18.21,18.13,18.21,390615.0
2016-04-04 12:10:00,18.2,18.2,18.17,18.2,46470.0,18.2,18.2,18.17,18.2,46470.0
2016-04-04 12:20:00,18.19,18.19,18.16,18.16,72645.0,18.19,18.19,18.16,18.16,72645.0
2016-04-04 12:30:00,18.16,18.17,18.14,18.15,84060.0,18.16,18.17,18.14,18.15,84060.0
2016-04-04 12:40:00,18.15,18.17,18.15,18.15,69390.0,18.15,18.17,18.15,18.15,69390.0
2016-04-04 12:50:00,18.15,18.16,18.14,18.15,54000.0,18.15,18.16,18.14,18.15,54000.0
2016-04-04 13:00:00,18.15,18.15,18.13,18.14,64605.0,18.15,18.15,18.13,18.14,64605.0
2016-04-04 13:10:00,18.14,18.17,18.13,18.14,73275.0,18.14,18.17,18.13,18.14,73275.0
2016-04-04 13:20:00,18.14,18.16,18.14,18.16,46875.0,18.14,18.16,18.14,18.16,46875.0
2016-04-04 13:30:00,18.17,18.17,18.14,18.15,58800.0,18.17,18.17,18.14,18.15,58800.0
2016-04-04 13:40:00,18.15,18.18,18.15,18.17,37500.0,18.15,18.18,18.15,18.17,37500.0
2016-04-04 13:50:00,18.17,18.19,18.15,18.15,95925.0,18.17,18.19,18.15,18.15,95925.0
2016-04-04 14:00:00,18.15,18.16,18.13,18.13,80550.0,18.15,18.16,18.13,18.13,80550.0
2016-04-04 14:10:00,18.13,18.16,18.12,18.16,99795.0,18.13,18.16,18.12,18.16,99795.0
2016-04-04 14:20:00,18.16,18.19,18.15,18.19,229800.0,18.16,18.19,18.15,18.19,229800.0
2016-04-04 14:30:00,18.17,18.18,18.16,18.17,57000.0,18.17,18.18,18.16,18.17,57000.0
2016-04-04 14:40:00,18.17,18.2,18.16,18.18,70650.0,18.17,18.2,18.16,18.18,70650.0
2016-04-04 14:50:00,18.19,18.22,18.19,18.19,229485.0,18.19,18.22,18.19,18.19,229485.0
2016-04-04 15:00:00,18.19,18.21,18.19,18.19,166380.0,18.19,18.21,18.19,18.19,166380.0
2016-04-04 15:10:00,18.21,18.21,18.18,18.19,123330.0,18.21,18.21,18.18,18.19,123330.0
2016-04-04 15:20:00,18.19,18.2,18.17,18.17,191670.0,18.19,18.2,18.17,18.17,191670.0
2016-04-04 15:30:00,18.17,18.2,18.14,18.16,309510.0,18.17,18.2,18.14,18.16,309510.0
2016-04-04 15:40:00,18.15,18.16,18.13,18.16,257430.0,18.15,18.16,18.13,18.16,257430.0
2016-04-04 15:50:00,18.15,18.16,18.13,18.14,708030.0,18.15,18.16,18.13,18.14,708030.0
2016-04-05 09:30:00,18.08,18.13,18.01,18.06,322920.0,18.08,18.13,18.01,18.06,322920.0
2016-04-05 09:40:00,18.06,18.12,18.03,18.07,132630.0,18.06,18.12,18.03,18.07,132630.0
2016-04-05 09:50:00,18.09,18.13,18.06,18.06,103350.0,18.09,18.13,18.06,18.06,103350.0
2016-04-05 10:00:00,18.07,18.1,18.04,18.08,207855.0,18.07,18.1,18.04,18.08,207855.0
2016-04-05 10:10:00,18.08,18.12,18.05,18.08,31230.0,18.08,18.12,18.05,18.08,31230.0
2016-04-05 10:20:00,18.06,18.09,18.06,18.08,50580.0,18.06,18.09,18.06,18.08,50580.0
2016-04-05 10:30:00,18.07,18.08,18.04,18.06,150495.0,18.07,18.08,18.04,18.06,150495.0
2016-04-05 10:40:00,18.05,18.06,18.03,18.04,112560.0,18.05,18.06,18.03,18.04,112560.0
2016-04-05 10:50:00,18.04,18.08,18.04,18.04,63345.0,18.04,18.08,18.04,18.04,63345.0
2016-04-05 11:00:00,18.06,18.09,18.06,18.08,45540.0,18.06,18.09,18.06,18.08,45540.0
2016-04-05 11:10:00,18.09,18.12,18.08,18.1,88020.0,18.09,18.12,18.08,18.1,88020.0
2016-04-05 11:20:00,18.1,18.12,18.08,18.11,72570.0,18.1,18.12,18.08,18.11,72570.0
2016-04-05 11:30:00,18.13,18.13,18.07,18.09,54360.0,18.13,18.13,18.07,18.09,54360.0
2016-04-05 11:40:00,18.1,18.11,18.05,18.05,83040.0,18.1,18.11,18.05,18.05,83040.0
2016-04-05 11:50:00,18.05,18.06,18.04,18.06,138945.0,18.05,18.06,18.04,18.06,138945.0
2016-04-05 12:00:00,18.06,18.08,18.05,18.06,81915.0,18.06,18.08,18.05,18.06,81915.0
2016-04-05 12:10:00,18.06,18.07,18.04,18.05,50775.0,18.06,18.07,18.04,18.05,50775.0
2016-04-05 12:20:00,18.07,18.07,18.06,18.07,20775.0,18.07,18.07,18.06,18.07,20775.0
2016-04-05 12:30:00,18.06,18.06,18.04,18.05,47385.0,18.06,18.06,18.04,18.05,47385.0
2016-04-05 12:40:00,18.05,18.06,18.03,18.04,122415.0,18.05,18.06,18.03,18.04,122415.0
2016-04-05 12:50:00,18.04,18.05,18.02,18.03,142590.0,18.04,18.05,18.02,18.03,142590.0
2016-04-05 13:00:00,18.03,18.03,18.0,18.01,152730.0,18.03,18.03,18.0,18.01,152730.0
2016-04-05 13:10:00,18.01,18.04,18.01,18.03,137790.0,18.01,18.04,18.01,18.03,137790.0
2016-04-05 13:20:00,18.03,18.07,18.02,18.07,93120.0,18.03,18.07,18.02,18.07,93120.0
2016-04-05 13:30:00,18.06,18.08,18.05,18.05,260190.0,18.06,18.08,18.05,18.05,260190.0
2016-04-05 13:40:00,18.06,18.08,18.06,18.08,24000.0,18.06,18.08,18.06,18.08,24000.0
2016-04-05 13:50:00,18.08,18.1,18.08,18.08,199680.0,18.08,18.1,18.08,18.08,199680.0
2016-04-05 14:00:00,18.09,18.1,18.08,18.1,52800.0,18.09,18.1,18.08,18.1,52800.0
2016-04-05 14:10:00,18.09,18.09,18.06,18.07,317325.0,18.09,18.09,18.06,18.07,317325.0
2016-04-05 14:20:00,18.07,18.08,18.05,18.07,239940.0,18.07,18.08,18.05,18.07,239940.0
2016-04-05 14:30:00,18.07,18.07,18.06,18.07,138690.0,18.07,18.07,18.06,18.07,138690.0
2016-04-05 14:40:00,18.07,18.07,18.06,18.06,120510.0,18.07,18.07,18.06,18.06,120510.0
2016-04-05 14:50:00,18.07,18.07,18.06,18.07,218010.0,18.07,18.07,18.06,18.07,218010.0
2016-04-05 15:00:00,18.07,18.08,18.06,18.07,146385.0,18.07,18.08,18.06,18.07,146385.0
2016-04-05 15:10:00,18.07,18.1,18.06,18.1,61230.0,18.07,18.1,18.06,18.1,61230.0
2016-04-05 15:20:00,18.1,18.1,18.09,18.1,79590.0,18.1,18.1,18.09,18.1,79590.0
2016-04-05 15:30:00,18.1,18.11,18.08,18.09,109755.0,18.1,18.11,18.08,18.09,109755.0
2016-04-05 15:40:00,18.09,18.1,18.06,18.08,150615.0,18.09,18.1,18.06,18.08,150615.0
2016-04-05 15:50:00,18.07,18.08,18.02,18.03,651105.0,18.07,18.08,18.02,18.03,651105.0
2016-04-06 09:30:00,18.08,18.08,17.95,17.96,215415.0,18.08,18.08,17.95,17.96,215415.0
2016-04-06 09:40:00,17.95,18.01,17.92,17.93,73845.0,17.95,18.01,17.92,17.93,73845.0
2016-04-06 09:50:00,17.95,18.01,17.95,17.99,110235.0,17.95,18.01,17.95,17.99,110235.0
2016-04-06 10:00:00,17.98,18.02,17.97,18.02,117375.0,17.98,18.02,17.97,18.02,117375.0
2016-04-06 10:10:00,18.0,18.01,17.95,17.95,67275.0,18.0,18.01,17.95,17.95,67275.0
2016-04-06 10:20:00,17.94,17.98,17.94,17.95,77970.0,17.94,17.98,17.94,17.95,77970.0
2016-04-06 10:30:00,17.96,17.99,17.95,17.98,116790.0,17.96,17.99,17.95,17.98,116790.0
2016-04-06 10:40:00,17.98,18.0,17.98,17.99,103500.0,17.98,18.0,17.98,17.99,103500.0
2016-04-06 10:50:00,17.99,17.99,17.97,17.98,113370.0,17.99,17.99,17.97,17.98,113370.0
2016-04-06 11:00:00,17.98,17.99,17.95,17.95,117870.0,17.98,17.99,17.95,17.95,117870.0
2016-04-06 11:10:00,17.95,17.96,17.93,17.94,136515.0,17.95,17.96,17.93,17.94,136515.0
2016-04-06 11:20:00,17.94,17.95,17.93,17.93,56085.0,17.94,17.95,17.93,17.93,56085.0
2016-04-06 11:30:00,17.93,17.94,17.9,17.9,93750.0,17.93,17.94,17.9,17.9,93750.0
2016-04-06 11:40:00,17.91,17.93,17.9,17.93,103425.0,17.91,17.93,17.9,17.93,103425.0
2016-04-06 11:50:00,17.93,17.93,17.89,17.9,134910.0,17.93,17.93,17.89,17.9,134910.0
2016-04-06 12:00:00,17.91,17.93,17.91,17.92,75780.0,17.91,17.93,17.91,17.92,75780.0
2016-04-06 12:10:00,17.92,17.94,17.92,17.94,108450.0,17.92,17.94,17.92,17.94,108450.0
2016-04-06 12:20:00,17.94,17.94,17.93,17.93,63870.0,17.94,17.94,17.93,17.93,63870.0
2016-04-06 12:30:00,17.93,17.94,17.91,17.92,367530.0,17.93,17.94,17.91,17.92,367530.0
2016-04-06 12:40:00,17.92,17.97,17.92,17.97,58875.0,17.92,17.97,17.92,17.97,58875.0
2016-04-06 12:50:00,17.99,17.99,17.97,17.97,46200.0,17.99,17.99,17.97,17.97,46200.0
2016-04-06 13:00:00,17.97,17.99,17.97,17.99,34500.0,17.97,17.99,17.97,17.99,34500.0
2016-04-06 13:10:00,18.0,18.01,17.99,17.99,72915.0,18.0,18.01,17.99,17.99,72915.0
2016-04-06 13:20:00,18.0,18.02,18.0,18.01,52770.0,18.0,18.02,18.0,18.01,52770.0
2016-04-06 13:30:00,18.0,18.02,18.0,18.02,78540.0,18.0,18.02,18.0,18.02,78540.0
2016-04-06 13:40:00,18.01,18.04,18.01,18.04,54450.0,18.01,18.04,18.01,18.04,54450.0
2016-04-06 13:50:00,18.07,18.07,18.04,18.04,42150.0,18.07,18.07,18.04,18.04,42150.0
2016-04-06 14:00:00,18.04,18.05,18.01,18.02,105840.0,18.04,18.05,18.01,18.02,105840.0
2016-04-06 14:10:00,18.01,18.02,18.0,18.02,102000.0,18.01,18.02,18.0,18.02,102000.0
2016-04-06 14:20:00,18.01,18.02,18.0,18.02,62760.0,18.01,18.02,18.0,18.02,62760.0
2016-04-06 14:30:00,18.02,18.03,18.0,18.01,60150.0,18.02,18.03,18.0,18.01,60150.0
2016-04-06 14:40:00,18.01,18.05,18.01,18.04,88680.0,18.01,18.05,18.01,18.04,88680.0
2016-04-06 14:50:00,18.05,18.08,18.05,18.08,146010.0,18.05,18.08,18.05,18.08,146010.0
2016-04-06 15:00:00,18.08,18.13,18.08,18.12,92715.0,18.08,18.13,18.08,18.12,92715.0
2016-04-06 15:10:00,18.12,18.16,18.1,18.15,139830.0,18.12,18.16,18.1,18.15,139830.0
2016-04-06 15:20:00,18.15,18.15,18.13,18.14,88530.0,18.15,18.15,18.13,18.14,88530.0
2016-04-06 15:30:00,18.14,18.14,18.11,18.11,101505.0,18.14,18.14,18.11,18.11,101505.0
2016-04-06 15:40:00,18.11,18.13,18.1,18.13,165180.0,18.11,18.13,18.1,18.13,165180.0
2016-04-06 15:50:00,18.13,18.13,18.1,18.11,527490.0,18.13,18.13,18.1,18.11,527490.0
2016-04-07 09:30:00,18.01,18.23,17.91,17.93,180360.0,18.01,18.23,17.91,17.93,180360.0
2016-04-07 09:40:00,17.93,17.96,17.92,17.95,129240.0,17.93,17.96,17.92,17.95,129240.0
2016-04-07 09:50:00,17.93,17.97,17.92,17.95,45000.0,17.93,17.97,17.92,17.95,45000.0
2016-04-07 10:00:00,17.95,17.98,17.94,17.96,136395.0,17.95,17.98,17.94,17.96,136395.0
2016-04-07 10:10:00,17.96,17.97,17.88,17.88,120555.0,17.96,17.97,17.88,17.88,120555.0
2016-04-07 10:20:00,17.88,17.9,17.86,17.89,167550.0,17.88,17.9,17.86,17.89,167550.0
2016-04-07 10:30:00,17.88,17.94,17.88,17.91,179025.0,17.88,17.94,17.88,17.91,179025.0
2016-04-07 10:40:00,17.91,17.93,17.87,17.92,109710.0,17.91,17.93,17.87,17.92,109710.0
2016-04-07 10:50:00,17.92,17.94,17.91,17.92,81900.0,17.92,17.94,17.91,17.92,81900.0
2016-04-07 11:00:00,17.94,17.94,17.87,17.87,136350.0,17.94,17.94,17.87,17.87,136350.0
2016-04-07 11:10:00,17.89,17.9,17.85,17.88,66195.0,17.89,17.9,17.85,17.88,66195.0
2016-04-07 11:20:00,17.88,17.95,17.87,17.94,49500.0,17.88,17.95,17.87,17.94,49500.0
2016-04-07 11:30:00,17.95,17.96,17.93,17.96,53625.0,17.95,17.96,17.93,17.96,53625.0
2016-04-07 11:40:00,17.96,17.96,17.92,17.93,44100.0,17.96,17.96,17.92,17.93,44100.0
2016-04-07 11:50:00,17.94,17.94,17.89,17.89,30180.0,17.94,17.94,17.89,17.89,30180.0
2016-04-07 12:00:00,17.89,17.95,17.89,17.92,69000.0,17.89,17.95,17.89,17.92,69000.0
2016-04-07 12:10:00,17.9,17.93,17.9,17.93,33600.0,17.9,17.93,17.9,17.93,33600.0
2016-04-07 12:20:00,17.92,17.93,17.9,17.91,28320.0,17.92,17.93,17.9,17.91,28320.0
2016-04-07 12:30:00,17.9,17.93,17.9,17.93,28500.0,17.9,17.93,17.9,17.93,28500.0
2016-04-07 12:40:00,17.92,17.95,17.9,17.91,76620.0,17.92,17.95,17.9,17.91,76620.0
2016-04-07 12:50:00,17.91,17.95,17.91,17.93,65940.0,17.91,17.95,17.91,17.93,65940.0
2016-04-07 13:00:00,17.92,17.96,17.91,17.95,134910.0,17.92,17.96,17.91,17.95,134910.0
2016-04-07 13:10:00,17.94,17.96,17.94,17.96,146175.0,17.94,17.96,17.94,17.96,146175.0
2016-04-07 13:20:00,17.96,17.96,17.93,17.94,31500.0,17.96,17.96,17.93,17.94,31500.0
2016-04-07 13:30:00,17.94,17.96,17.92,17.94,34980.0,17.94,17.96,17.92,17.94,34980.0
2016-04-07 13:40:00,17.95,17.96,17.91,17.91,70515.0,17.95,17.96,17.91,17.91,70515.0
2016-04-07 13:50:00,17.9,17.91,17.88,17.88,135495.0,17.9,17.91,17.88,17.88,135495.0
2016-04-07 14:00:00,17.88,17.88,17.86,17.88,82785.0,17.88,17.88,17.86,17.88,82785.0
2016-04-07 14:10:00,17.88,17.89,17.86,17.86,85275.0,17.88,17.89,17.86,17.86,85275.0
2016-04-07 14:20:00,17.87,17.88,17.85,17.87,81345.0,17.87,17.88,17.85,17.87,81345.0
2016-04-07 14:30:00,17.87,17.91,17.87,17.91,51405.0,17.87,17.91,17.87,17.91,51405.0
2016-04-07 14:40:00,17.91,17.91,17.85,17.86,293385.0,17.91,17.91,17.85,17.86,293385.0
2016-04-07 14:50:00,17.86,17.87,17.84,17.85,89640.0,17.86,17.87,17.84,17.85,89640.0
2016-04-07 15:00:00,17.85,17.91,17.85,17.91,361935.0,17.85,17.91,17.85,17.91,361935.0
2016-04-07 15:10:00,17.91,17.96,17.91,17.93,169890.0,17.91,17.96,17.91,17.93,169890.0
2016-04-07 15:20:00,17.93,17.96,17.93,17.94,94395.0,17.93,17.96,17.93,17.94,94395.0
2016-04-07 15:30:00,17.95,17.96,17.92,17.94,195615.0,17.95,17.96,17.92,17.94,195615.0
2016-04-07 15:40:00,17.94,17.96,17.94,17.96,120120.0,17.94,17.96,17.94,17.96,120120.0
2016-04-07 15:50:00,17.95,17.96,17.92,17.96,317550.0,17.95,17.96,17.92,17.96,317550.0
2016-04-08 09:30:00,18.04,18.04,17.91,17.91,128925.0,18.04,18.04,17.91,17.91,128925.0
2016-04-08 09:40:00,17.88,17.94,17.86,17.88,85500.0,17.88,17.94,17.86,17.88,85500.0
2016-04-08 09:50:00,17.9,18.02,17.87,17.99,92400.0,17.9,18.02,17.87,17.99,92400.0
2016-04-08 10:00:00,18.0,18.0,17.94,17.94,144015.0,18.0,18.0,17.94,17.94,144015.0
2016-04-08 10:10:00,17.94,18.0,17.94,17.98,77700.0,17.94,18.0,17.94,17.98,77700.0
2016-04-08 10:20:00,17.98,18.0,17.97,17.97,92550.0,17.98,18.0,17.97,17.97,92550.0
2016-04-08 10:30:00,17.97,17.98,17.93,17.93,54000.0,17.97,17.98,17.93,17.93,54000.0
2016-04-08 10:40:00,17.94,18.02,17.94,18.01,113505.0,17.94,18.02,17.94,18.01,113505.0
2016-04-08 10:50:00,18.02,18.03,17.96,17.96,126255.0,18.02,18.03,17.96,17.96,126255.0
2016-04-08 11:00:00,17.97,18.05,17.95,18.04,113760.0,17.97,18.05,17.95,18.04,113760.0
2016-04-08 11:10:00,18.06,18.07,18.01,18.03,83160.0,18.06,18.07,18.01,18.03,83160.0
2016-04-08 11:20:00,18.03,18.05,18.01,18.04,152670.0,18.03,18.05,18.01,18.04,152670.0
2016-04-08 11:30:00,18.03,18.04,17.98,18.01,75240.0,18.03,18.04,17.98,18.01,75240.0
2016-04-08 11:40:00,18.0,18.01,17.97,17.97,28560.0,18.0,18.01,17.97,17.97,28560.0
2016-04-08 11:50:00,17.97,18.03,17.97,18.03,58380.0,17.97,18.03,17.97,18.03,58380.0
2016-04-08 12:00:00,18.03,18.04,18.0,18.03,91725.0,18.03,18.04,18.0,18.03,91725.0
2016-04-08 12:10:00,18.03,18.04,17.97,17.99,173415.0,18.03,18.04,17.97,17.99,173415.0
2016-04-08 12:20:00,17.98,17.99,17.94,17.94,80295.0,17.98,17.99,17.94,17.94,80295.0
2016-04-08 12:30:00,17.94,17.99,17.93,17.97,121695.0,17.94,17.99,17.93,17.97,121695.0
2016-04-08 12:40:00,17.97,17.99,17.97,17.99,74280.0,17.97,17.99,17.97,17.99,74280.0
2016-04-08 12:50:00,17.99,18.01,17.98,18.01,48165.0,17.99,18.01,17.98,18.01,48165.0
2016-04-08 13:00:00,18.0,18.0,17.97,17.98,37500.0,18.0,18.0,17.97,17.98,37500.0
2016-04-08 13:10:00,17.98,18.01,17.98,17.99,40650.0,17.98,18.01,17.98,17.99,40650.0
2016-04-08 13:20:00,17.98,18.01,17.98,18.01,56580.0,17.98,18.01,17.98,18.01,56580.0
2016-04-08 13:30:00,18.01,18.03,18.0,18.02,61680.0,18.01,18.03,18.0,18.02,61680.0
2016-04-08 13:40:00,18.03,18.04,18.02,18.03,123225.0,18.03,18.04,18.02,18.03,123225.0
2016-04-08 13:50:00,18.04,18.06,18.04,18.05,81960.0,18.04,18.06,18.04,18.05,81960.0
2016-04-08 14:00:00,18.06,18.06,18.03,18.06,91485.0,18.06,18.06,18.03,18.06,91485.0
2016-04-08 14:10:00,18.07,18.07,18.05,18.05,63480.0,18.07,18.07,18.05,18.05,63480.0
2016-04-08 14:20:00,18.05,18.05,18.03,18.04,41250.0,18.05,18.05,18.03,18.04,41250.0
2016-04-08 14:30:00,18.05,18.07,18.03,18.05,82725.0,18.05,18.07,18.03,18.05,82725.0
2016-04-08 14:40:00,18.05,18.06,18.03,18.03,57690.0,18.05,18.06,18.03,18.03,57690.0
2016-04-08 14:50:00,18.03,18.03,18.0,18.01,129540.0,18.03,18.03,18.0,18.01,129540.0
2016-04-08 15:00:00,18.01,18.02,17.99,17.99,73275.0,18.01,18.02,17.99,17.99,73275.0
2016-04-08 15:10:00,17.99,18.01,17.98,18.0,265500.0,17.99,18.01,17.98,18.0,265500.0
2016-04-08 15:20:00,18.0,18.02,17.98,18.01,127500.0,18.0,18.02,17.98,18.01,127500.0
2016-04-08 15:30:00,18.01,18.01,17.97,17.99,146505.0,18.01,18.01,17.97,17.99,146505.0
2016-04-08 15:40:00,18.0,18.01,17.97,18.0,206100.0,18.0,18.01,17.97,18.0,206100.0
2016-04-08 15:50:00,17.99,18.0,17.96,17.99,1131780.0,17.99,18.0,17.96,17.99,1131780.0
2016-04-11 09:30:00,17.97,18.03,17.94,17.98,337365.0,17.97,18.03,17.94,17.98,337365.0
2016-04-11 09:40:00,17.97,18.02,17.93,17.99,417525.0,17.97,18.02,17.93,17.99,417525.0
2016-04-11 09:50:00,17.99,18.02,17.97,17.97,88500.0,17.99,18.02,17.97,17.97,88500.0
2016-04-11 10:00:00,18.0,18.02,17.96,17.97,238290.0,18.0,18.02,17.96,17.97,238290.0
2016-04-11 10:10:00,17.96,18.0,17.95,17.99,209325.0,17.96,18.0,17.95,17.99,209325.0
2016-04-11 10:20:00,17.99,18.01,17.96,17.97,63960.0,17.99,18.01,17.96,17.97,63960.0
2016-04-11 10:30:00,17.97,17.98,17.94,17.96,73155.0,17.97,17.98,17.94,17.96,73155.0
2016-04-11 10:40:00,17.95,17.95,17.9,17.91,164730.0,17.95,17.95,17.9,17.91,164730.0
2016-04-11 10:50:00,17.92,17.93,17.89,17.89,143565.0,17.92,17.93,17.89,17.89,143565.0
2016-04-11 11:00:00,17.89,17.9,17.86,17.86,97020.0,17.89,17.9,17.86,17.86,97020.0
2016-04-11 11:10:00,17.85,17.87,17.84,17.86,90735.0,17.85,17.87,17.84,17.86,90735.0
2016-04-11 11:20:00,17.85,17.91,17.85,17.91,73770.0,17.85,17.91,17.85,17.91,73770.0
2016-04-11 11:30:00,17.9,17.9,17.84,17.87,67110.0,17.9,17.9,17.84,17.87,67110.0
2016-04-11 11:40:00,17.87,17.88,17.84,17.85,105345.0,17.87,17.88,17.84,17.85,105345.0
2016-04-11 11:50:00,17.87,17.9,17.86,17.9,83925.0,17.87,17.9,17.86,17.9,83925.0
2016-04-11 12:00:00,17.93,17.93,17.88,17.91,200400.0,17.93,17.93,17.88,17.91,200400.0
2016-04-11 12:10:00,17.91,17.95,17.89,17.95,112200.0,17.91,17.95,17.89,17.95,112200.0
2016-04-11 12:20:00,17.95,17.96,17.92,17.95,54000.0,17.95,17.96,17.92,17.95,54000.0
2016-04-11 12:30:00,17.95,17.95,17.92,17.95,76830.0,17.95,17.95,17.92,17.95,76830.0
2016-04-11 12:40:00,17.93,17.97,17.93,17.94,76140.0,17.93,17.97,17.93,17.94,76140.0
2016-04-11 12:50:00,17.97,17.97,17.95,17.96,67095.0,17.97,17.97,17.95,17.96,67095.0
2016-04-11 13:00:00,17.96,17.96,17.93,17.95,78525.0,17.96,17.96,17.93,17.95,78525.0
2016-04-11 13:10:00,17.95,17.97,17.93,17.94,67500.0,17.95,17.97,17.93,17.94,67500.0
2016-04-11 13:20:00,17.95,17.95,17.91,17.93,69510.0,17.95,17.95,17.91,17.93,69510.0
2016-04-11 13:30:00,17.94,17.94,17.91,17.91,53385.0,17.94,17.94,17.91,17.91,53385.0
2016-04-11 13:40:00,17.92,17.93,17.88,17.88,184425.0,17.92,17.93,17.88,17.88,184425.0
2016-04-11 13:50:00,17.9,17.93,17.9,17.92,174555.0,17.9,17.93,17.9,17.92,174555.0
2016-04-11 14:00:00,17.93,17.93,17.84,17.84,112800.0,17.93,17.93,17.84,17.84,112800.0
2016-04-11 14:10:00,17.85,17.89,17.85,17.88,111180.0,17.85,17.89,17.85,17.88,111180.0
2016-04-11 14:20:00,17.88,17.9,17.84,17.85,67365.0,17.88,17.9,17.84,17.85,67365.0
2016-04-11 14:30:00,17.85,17.92,17.85,17.92,97650.0,17.85,17.92,17.85,17.92,97650.0
2016-04-11 14:40:00,17.91,17.92,17.86,17.87,88665.0,17.91,17.92,17.86,17.87,88665.0
2016-04-11 14:50:00,17.87,17.93,17.85,17.91,106110.0,17.87,17.93,17.85,17.91,106110.0
2016-04-11 15:00:00,17.92,17.92,17.86,17.87,126840.0,17.92,17.92,17.86,17.87,126840.0
2016-04-11 15:10:00,17.87,17.88,17.85,17.87,85500.0,17.87,17.88,17.85,17.87,85500.0
2016-04-11 15:20:00,17.87,17.87,17.85,17.85,106500.0,17.87,17.87,17.85,17.85,106500.0
2016-04-11 15:30:00,17.85,17.86,17.84,17.84,224115.0,17.85,17.86,17.84,17.84,224115.0
2016-04-11 15:40:00,17.84,17.85,17.82,17.84,204045.0,17.84,17.85,17.82,17.84,204045.0
2016-04-11 15:50:00,17.84,17.84,17.79,17.8,628995.0,17.84,17.84,17.79,17.8,628995.0
2016-04-12 09:30:00,17.87,17.91,17.8,17.82,404910.0,17.87,17.91,17.8,17.82,404910.0
2016-04-12 09:40:00,17.82,17.86,17.71,17.86,179100.0,17.82,17.86,17.71,17.86,179100.0
2016-04-12 09:50:00,17.83,17.84,17.79,17.81,136695.0,17.83,17.84,17.79,17.81,136695.0
2016-04-12 10:00:00,17.81,17.82,17.76,17.78,184275.0,17.81,17.82,17.76,17.78,184275.0
2016-04-12 10:10:00,17.76,17.78,17.71,17.73,110115.0,17.76,17.78,17.71,17.73,110115.0
2016-04-12 10:20:00,17.73,17.75,17.7,17.75,115995.0,17.73,17.75,17.7,17.75,115995.0
2016-04-12 10:30:00,17.76,17.8,17.72,17.73,373020.0,17.76,17.8,17.72,17.73,373020.0
2016-04-12 10:40:00,17.74,17.78,17.74,17.78,128235.0,17.74,17.78,17.74,17.78,128235.0
2016-04-12 10:50:00,17.78,17.82,17.78,17.8,326610.0,17.78,17.82,17.78,17.8,326610.0
2016-04-12 11:00:00,17.8,17.82,17.79,17.82,279015.0,17.8,17.82,17.79,17.82,279015.0
2016-04-12 11:10:00,17.82,17.82,17.8,17.81,201750.0,17.82,17.82,17.8,17.81,201750.0
2016-04-12 11:20:00,17.81,17.83,17.81,17.82,196200.0,17.81,17.83,17.81,17.82,196200.0
2016-04-12 11:30:00,17.81,17.83,17.8,17.81,87090.0,17.81,17.83,17.8,17.81,87090.0
2016-04-12 11:40:00,17.81,17.83,17.8,17.82,149760.0,17.81,17.83,17.8,17.82,149760.0
2016-04-12 11:50:00,17.82,17.83,17.81,17.81,208500.0,17.82,17.83,17.81,17.81,208500.0
2016-04-12 12:00:00,17.82,17.82,17.8,17.81,201690.0,17.82,17.82,17.8,17.81,201690.0
2016-04-12 12:10:00,17.82,17.83,17.81,17.82,279375.0,17.82,17.83,17.81,17.82,279375.0
2016-04-12 12:20:00,17.83,17.83,17.81,17.83,129420.0,17.83,17.83,17.81,17.83,129420.0
2016-04-12 12:30:00,17.82,17.84,17.81,17.83,182535.0,17.82,17.84,17.81,17.83,182535.0
2016-04-12 12:40:00,17.83,17.83,17.81,17.82,127500.0,17.83,17.83,17.81,17.82,127500.0
2016-04-12 12:50:00,17.81,17.84,17.81,17.83,293025.0,17.81,17.84,17.81,17.83,293025.0
2016-04-12 13:00:00,17.83,17.84,17.81,17.82,104835.0,17.83,17.84,17.81,17.82,104835.0
2016-04-12 13:10:00,17.82,17.82,17.8,17.81,129375.0,17.82,17.82,17.8,17.81,129375.0
2016-04-12 13:20:00,17.81,17.81,17.79,17.79,45900.0,17.81,17.81,17.79,17.79,45900.0
2016-04-12 13:30:00,17.79,17.82,17.79,17.81,72000.0,17.79,17.82,17.79,17.81,72000.0
2016-04-12 13:40:00,17.81,17.83,17.81,17.82,91305.0,17.81,17.83,17.81,17.82,91305.0
2016-04-12 13:50:00,17.82,17.83,17.81,17.82,94830.0,17.82,17.83,17.81,17.82,94830.0
2016-04-12 14:00:00,17.82,17.83,17.81,17.82,173760.0,17.82,17.83,17.81,17.82,173760.0
2016-04-12 14:10:00,17.82,17.83,17.82,17.82,192390.0,17.82,17.83,17.82,17.82,192390.0
2016-04-12 14:20:00,17.82,17.83,17.81,17.82,112185.0,17.82,17.83,17.81,17.82,112185.0
2016-04-12 14:30:00,17.82,17.86,17.82,17.85,449145.0,17.82,17.86,17.82,17.85,449145.0
2016-04-12 14:40:00,17.85,17.87,17.85,17.86,236505.0,17.85,17.87,17.85,17.86,236505.0
2016-04-12 14:50:00,17.85,17.86,17.84,17.85,314040.0,17.85,17.86,17.84,17.85,314040.0
2016-04-12 15:00:00,17.85,17.91,17.85,17.9,341940.0,17.85,17.91,17.85,17.9,341940.0
2016-04-12 15:10:00,17.9,17.91,17.87,17.87,409185.0,17.9,17.91,17.87,17.87,409185.0
2016-04-12 15:20:00,17.87,17.92,17.87,17.9,402450.0,17.87,17.92,17.87,17.9,402450.0
2016-04-12 15:30:00,17.9,17.93,17.9,17.92,276345.0,17.9,17.93,17.9,17.92,276345.0
2016-04-12 15:40:00,17.92,17.93,17.9,17.9,464430.0,17.92,17.93,17.9,17.9,464430.0
2016-04-12 15:50:00,17.9,17.93,17.9,17.92,1046280.0,17.9,17.93,17.9,17.92,1046280.0
2016-04-13 09:30:00,18.04,18.08,17.86,17.96,450360.0,18.04,18.08,17.86,17.96,450360.0
2016-04-13 09:40:00,17.97,18.02,17.93,17.94,338565.0,17.97,18.02,17.93,17.94,338565.0
2016-04-13 09:50:00,17.94,17.96,17.91,17.92,108000.0,17.94,17.96,17.91,17.92,108000.0
2016-04-13 10:00:00,17.92,17.95,17.89,17.93,243525.0,17.92,17.95,17.89,17.93,243525.0
2016-04-13 10:10:00,17.91,17.93,17.86,17.87,214200.0,17.91,17.93,17.86,17.87,214200.0
2016-04-13 10:20:00,17.88,17.9,17.86,17.86,156750.0,17.88,17.9,17.86,17.86,156750.0
2016-04-13 10:30:00,17.86,17.89,17.85,17.86,202410.0,17.86,17.89,17.85,17.86,202410.0
2016-04-13 10:40:00,17.86,17.87,17.85,17.86,131370.0,17.86,17.87,17.85,17.86,131370.0
2016-04-13 10:50:00,17.85,17.88,17.84,17.87,126750.0,17.85,17.88,17.84,17.87,126750.0
2016-04-13 11:00:00,17.86,17.88,17.83,17.84,196380.0,17.86,17.88,17.83,17.84,196380.0
2016-04-13 11:10:00,17.83,17.83,17.81,17.82,334455.0,17.83,17.83,17.81,17.82,334455.0
2016-04-13 11:20:00,17.84,17.85,17.81,17.85,154125.0,17.84,17.85,17.81,17.85,154125.0
2016-04-13 11:30:00,17.85,17.87,17.83,17.84,185520.0,17.85,17.87,17.83,17.84,185520.0
2016-04-13 11:40:00,17.84,17.85,17.82,17.83,88500.0,17.84,17.85,17.82,17.83,88500.0
2016-04-13 11:50:00,17.83,17.86,17.83,17.86,173085.0,17.83,17.86,17.83,17.86,173085.0
2016-04-13 12:00:00,17.86,17.89,17.85,17.89,132765.0,17.86,17.89,17.85,17.89,132765.0
2016-04-13 12:10:00,17.9,17.9,17.86,17.88,147375.0,17.9,17.9,17.86,17.88,147375.0
2016-04-13 12:20:00,17.88,17.89,17.87,17.87,82065.0,17.88,17.89,17.87,17.87,82065.0
2016-04-13 12:30:00,17.87,17.87,17.82,17.83,133605.0,17.87,17.87,17.82,17.83,133605.0
2016-04-13 12:40:00,17.82,17.83,17.82,17.82,228000.0,17.82,17.83,17.82,17.82,228000.0
2016-04-13 12:50:00,17.82,17.83,17.8,17.8,155910.0,17.82,17.83,17.8,17.8,155910.0
2016-04-13 13:00:00,17.8,17.81,17.79,17.79,236385.0,17.8,17.81,17.79,17.79,236385.0
2016-04-13 13:10:00,17.79,17.8,17.78,17.78,90345.0,17.79,17.8,17.78,17.78,90345.0
2016-04-13 13:20:00,17.79,17.8,17.78,17.79,109830.0,17.79,17.8,17.78,17.79,109830.0
2016-04-13 13:30:00,17.8,17.84,17.79,17.84,125610.0,17.8,17.84,17.79,17.84,125610.0
2016-04-13 13:40:00,17.85,17.88,17.85,17.87,116625.0,17.85,17.88,17.85,17.87,116625.0
2016-04-13 13:50:00,17.87,17.88,17.86,17.87,105000.0,17.87,17.88,17.86,17.87,105000.0
2016-04-13 14:00:00,17.86,17.87,17.85,17.87,125700.0,17.86,17.87,17.85,17.87,125700.0
2016-04-13 14:10:00,17.87,17.87,17.85,17.86,174750.0,17.87,17.87,17.85,17.86,174750.0
2016-04-13 14:20:00,17.86,17.88,17.85,17.86,150060.0,17.86,17.88,17.85,17.86,150060.0
2016-04-13 14:30:00,17.86,17.92,17.86,17.92,84405.0,17.86,17.92,17.86,17.92,84405.0
2016-04-13 14:40:00,17.92,17.92,17.89,17.9,244995.0,17.92,17.92,17.89,17.9,244995.0
2016-04-13 14:50:00,17.9,17.92,17.88,17.92,161940.0,17.9,17.92,17.88,17.92,161940.0
2016-04-13 15:00:00,17.93,17.99,17.93,17.99,144780.0,17.93,17.99,17.93,17.99,144780.0
2016-04-13 15:10:00,17.99,17.99,17.95,17.96,333090.0,17.99,17.99,17.95,17.96,333090.0
2016-04-13 15:20:00,17.96,17.98,17.95,17.98,129765.0,17.96,17.98,17.95,17.98,129765.0
2016-04-13 15:30:00,17.99,17.99,17.95,17.95,247635.0,17.99,17.99,17.95,17.95,247635.0
2016-04-13 15:40:00,17.95,17.96,17.93,17.93,318750.0,17.95,17.96,17.93,17.93,318750.0
2016-04-13 15:50:00,17.93,17.97,17.93,17.96,639165.0,17.93,17.97,17.93,17.96,639165.0
2016-04-14 09:30:00,18.27,18.27,17.97,18.09,1329810.0,18.27,18.27,17.97,18.09,1329810.0
2016-04-14 09:40:00,18.08,18.13,18.01,18.06,330075.0,18.08,18.13,18.01,18.06,330075.0
2016-04-14 09:50:00,18.05,18.09,18.02,18.07,295920.0,18.05,18.09,18.02,18.07,295920.0
2016-04-14 10:00:00,18.09,18.09,18.03,18.06,128565.0,18.09,18.09,18.03,18.06,128565.0
2016-04-14 10:10:00,18.06,18.11,18.06,18.11,147345.0,18.06,18.11,18.06,18.11,147345.0
2016-04-14 10:20:00,18.11,18.15,18.1,18.15,486330.0,18.11,18.15,18.1,18.15,486330.0
2016-04-14 10:30:00,18.15,18.17,18.12,18.14,166995.0,18.15,18.17,18.12,18.14,166995.0
2016-04-14 10:40:00,18.14,18.14,18.09,18.09,128085.0,18.14,18.14,18.09,18.09,128085.0
2016-04-14 10:50:00,18.08,18.1,18.07,18.08,174225.0,18.08,18.1,18.07,18.08,174225.0
2016-04-14 11:00:00,18.08,18.09,18.07,18.09,69375.0,18.08,18.09,18.07,18.09,69375.0
2016-04-14 11:10:00,18.1,18.1,18.08,18.09,44550.0,18.1,18.1,18.08,18.09,44550.0
2016-04-14 11:20:00,18.08,18.1,18.04,18.05,276525.0,18.08,18.1,18.04,18.05,276525.0
2016-04-14 11:30:00,18.06,18.07,18.05,18.07,111630.0,18.06,18.07,18.05,18.07,111630.0
2016-04-14 11:40:00,18.06,18.1,18.05,18.09,154755.0,18.06,18.1,18.05,18.09,154755.0
2016-04-14 11:50:00,18.09,18.1,18.06,18.08,179625.0,18.09,18.1,18.06,18.08,179625.0
2016-04-14 12:00:00,18.08,18.1,18.06,18.06,125595.0,18.08,18.1,18.06,18.06,125595.0
2016-04-14 12:10:00,18.06,18.07,18.04,18.05,197610.0,18.06,18.07,18.04,18.05,197610.0
2016-04-14 12:20:00,18.05,18.07,18.04,18.06,54570.0,18.05,18.07,18.04,18.06,54570.0
2016-04-14 12:30:00,18.06,18.07,18.04,18.06,102360.0,18.06,18.07,18.04,18.06,102360.0
2016-04-14 12:40:00,18.06,18.08,18.05,18.06,105765.0,18.06,18.08,18.05,18.06,105765.0
2016-04-14 12:50:00,18.06,18.07,18.04,18.06,89025.0,18.06,18.07,18.04,18.06,89025.0
2016-04-14 13:00:00,18.07,18.07,18.05,18.07,178050.0,18.07,18.07,18.05,18.07,178050.0
2016-04-14 13:10:00,18.06,18.09,18.05,18.08,127620.0,18.06,18.09,18.05,18.08,127620.0
2016-04-14 13:20:00,18.08,18.09,18.07,18.07,235305.0,18.08,18.09,18.07,18.07,235305.0
2016-04-14 13:30:00,18.07,18.08,18.04,18.04,115395.0,18.07,18.08,18.04,18.04,115395.0
2016-04-14 13:40:00,18.04,18.05,18.03,18.03,116490.0,18.04,18.05,18.03,18.03,116490.0
2016-04-14 13:50:00,18.03,18.04,18.02,18.03,146790.0,18.03,18.04,18.02,18.03,146790.0
2016-04-14 14:00:00,18.03,18.03,18.0,18.01,132765.0,18.03,18.03,18.0,18.01,132765.0
2016-04-14 14:10:00,18.01,18.02,18.0,18.01,113850.0,18.01,18.02,18.0,18.01,113850.0
2016-04-14 14:20:00,18.02,18.02,18.0,18.0,230085.0,18.02,18.02,18.0,18.0,230085.0
2016-04-14 14:30:00,18.0,18.0,17.97,17.99,135180.0,18.0,18.0,17.97,17.99,135180.0
2016-04-14 14:40:00,18.0,18.01,17.98,18.0,288840.0,18.0,18.01,17.98,18.0,288840.0
2016-04-14 14:50:00,18.0,18.04,18.0,18.02,159885.0,18.0,18.04,18.0,18.02,159885.0
2016-04-14 15:00:00,18.03,18.05,18.03,18.05,141285.0,18.03,18.05,18.03,18.05,141285.0
2016-04-14 15:10:00,18.05,18.05,18.02,18.03,194250.0,18.05,18.05,18.02,18.03,194250.0
2016-04-14 15:20:00,18.02,18.03,18.0,18.01,144000.0,18.02,18.03,18.0,18.01,144000.0
2016-04-14 15:30:00,18.0,18.01,18.0,18.01,248700.0,18.0,18.01,18.0,18.01,248700.0
2016-04-14 15:40:00,18.01,18.01,17.99,18.0,414675.0,18.01,18.01,17.99,18.0,414675.0
2016-04-14 15:50:00,18.0,18.01,17.98,17.98,733755.0,18.0,18.01,17.98,17.98,733755.0
2016-04-15 09:30:00,17.98,17.98,17.89,17.92,817635.0,17.98,17.98,17.89,17.92,817635.0
2016-04-15 09:40:00,17.91,17.91,17.87,17.89,91500.0,17.91,17.91,17.87,17.89,91500.0
2016-04-15 09:50:00,17.92,17.94,17.9,17.94,225345.0,17.92,17.94,17.9,17.94,225345.0
2016-04-15 10:00:00,17.93,17.93,17.89,17.89,90615.0,17.93,17.93,17.89,17.89,90615.0
2016-04-15 10:10:00,17.88,17.9,17.87,17.87,212220.0,17.88,17.9,17.87,17.87,212220.0
2016-04-15 10:20:00,17.88,17.89,17.87,17.87,112785.0,17.88,17.89,17.87,17.87,112785.0
2016-04-15 10:30:00,17.88,17.9,17.88,17.88,56580.0,17.88,17.9,17.88,17.88,56580.0
2016-04-15 10:40:00,17.88,17.94,17.88,17.92,60000.0,17.88,17.94,17.88,17.92,60000.0
2016-04-15 10:50:00,17.92,17.93,17.91,17.92,75000.0,17.92,17.93,17.91,17.92,75000.0
2016-04-15 11:00:00,17.93,17.93,17.88,17.92,185745.0,17.93,17.93,17.88,17.92,185745.0
2016-04-15 11:10:00,17.91,17.95,17.91,17.93,93000.0,17.91,17.95,17.91,17.93,93000.0
2016-04-15 11:20:00,17.92,17.92,17.91,17.91,39705.0,17.92,17.92,17.91,17.91,39705.0
2016-04-15 11:30:00,17.92,17.92,17.89,17.89,58515.0,17.92,17.92,17.89,17.89,58515.0
2016-04-15 11:40:00,17.89,17.92,17.88,17.9,46695.0,17.89,17.92,17.88,17.9,46695.0
2016-04-15 11:50:00,17.9,17.93,17.9,17.92,34695.0,17.9,17.93,17.9,17.92,34695.0
2016-04-15 12:00:00,17.93,17.93,17.9,17.91,54750.0,17.93,17.93,17.9,17.91,54750.0
2016-04-15 12:10:00,17.9,17.94,17.9,17.92,168105.0,17.9,17.94,17.9,17.92,168105.0
2016-04-15 12:20:00,17.93,17.95,17.92,17.92,86280.0,17.93,17.95,17.92,17.92,86280.0
2016-04-15 12:30:00,17.93,17.94,17.92,17.92,58545.0,17.93,17.94,17.92,17.92,58545.0
2016-04-15 12:40:00,17.9,17.92,17.89,17.9,28500.0,17.9,17.92,17.89,17.9,28500.0
2016-04-15 12:50:00,17.91,17.91,17.87,17.89,84240.0,17.91,17.91,17.87,17.89,84240.0
2016-04-15 13:00:00,17.88,17.89,17.87,17.87,105000.0,17.88,17.89,17.87,17.87,105000.0
2016-04-15 13:10:00,17.88,17.88,17.87,17.87,145695.0,17.88,17.88,17.87,17.87,145695.0
2016-04-15 13:20:00,17.88,17.89,17.87,17.87,41640.0,17.88,17.89,17.87,17.87,41640.0
2016-04-15 13:30:00,17.88,17.9,17.87,17.89,155970.0,17.88,17.9,17.87,17.89,155970.0
2016-04-15 13:40:00,17.89,17.91,17.89,17.9,55890.0,17.89,17.91,17.89,17.9,55890.0
2016-04-15 13:50:00,17.9,17.91,17.88,17.88,34335.0,17.9,17.91,17.88,17.88,34335.0
2016-04-15 14:00:00,17.89,17.91,17.88,17.89,55500.0,17.89,17.91,17.88,17.89,55500.0
2016-04-15 14:10:00,17.88,17.91,17.88,17.9,95190.0,17.88,17.91,17.88,17.9,95190.0
2016-04-15 14:20:00,17.9,17.92,17.88,17.91,110340.0,17.9,17.92,17.88,17.91,110340.0
2016-04-15 14:30:00,17.92,17.92,17.89,17.89,60540.0,17.92,17.92,17.89,17.89,60540.0
2016-04-15 14:40:00,17.9,17.92,17.9,17.9,76500.0,17.9,17.92,17.9,17.9,76500.0
2016-04-15 14:50:00,17.9,17.93,17.9,17.93,91740.0,17.9,17.93,17.9,17.93,91740.0
2016-04-15 15:00:00,17.93,17.94,17.9,17.94,81885.0,17.93,17.94,17.9,17.94,81885.0
2016-04-15 15:10:00,17.94,17.96,17.91,17.91,177030.0,17.94,17.96,17.91,17.91,177030.0
2016-04-15 15:20:00,17.91,17.93,17.9,17.93,214965.0,17.91,17.93,17.9,17.93,214965.0
2016-04-15 15:30:00,17.93,17.94,17.92,17.92,201390.0,17.93,17.94,17.92,17.92,201390.0
2016-04-15 15:40:00,17.92,17.93,17.92,17.92,219255.0,17.92,17.93,17.92,17.92,219255.0
2016-04-15 15:50:00,17.92,17.93,17.91,17.92,918435.0,17.92,17.93,17.91,17.92,918435.0
2016-04-18 09:30:00,17.9,18.07,17.9,18.05,349470.0,17.9,18.07,17.9,18.05,349470.0
2016-04-18 09:40:00,18.05,18.06,18.01,18.04,317475.0,18.05,18.06,18.01,18.04,317475.0
2016-04-18 09:50:00,18.05,18.05,18.0,18.02,160875.0,18.05,18.05,18.0,18.02,160875.0
2016-04-18 10:00:00,18.04,18.09,18.02,18.07,208695.0,18.04,18.09,18.02,18.07,208695.0
2016-04-18 10:10:00,18.06,18.16,18.06,18.15,427065.0,18.06,18.16,18.06,18.15,427065.0
2016-04-18 10:20:00,18.15,18.19,18.15,18.19,147975.0,18.15,18.19,18.15,18.19,147975.0
2016-04-18 10:30:00,18.19,18.2,18.14,18.19,196800.0,18.19,18.2,18.14,18.19,196800.0
2016-04-18 10:40:00,18.19,18.19,18.17,18.17,148500.0,18.19,18.19,18.17,18.17,148500.0
2016-04-18 10:50:00,18.17,18.19,18.16,18.16,111450.0,18.17,18.19,18.16,18.16,111450.0
2016-04-18 11:00:00,18.16,18.16,18.07,18.1,467415.0,18.16,18.16,18.07,18.1,467415.0
2016-04-18 11:10:00,18.08,18.12,18.08,18.12,110760.0,18.08,18.12,18.08,18.12,110760.0
2016-04-18 11:20:00,18.12,18.14,18.11,18.13,118065.0,18.12,18.14,18.11,18.13,118065.0
2016-04-18 11:30:00,18.12,18.14,18.11,18.13,96480.0,18.12,18.14,18.11,18.13,96480.0
2016-04-18 11:40:00,18.13,18.13,18.09,18.12,96000.0,18.13,18.13,18.09,18.12,96000.0
2016-04-18 11:50:00,18.13,18.14,18.11,18.13,245625.0,18.13,18.14,18.11,18.13,245625.0
2016-04-18 12:00:00,18.14,18.16,18.13,18.16,57825.0,18.14,18.16,18.13,18.16,57825.0
2016-04-18 12:10:00,18.16,18.16,18.14,18.16,169035.0,18.16,18.16,18.14,18.16,169035.0
2016-04-18 12:20:00,18.15,18.17,18.15,18.16,194970.0,18.15,18.17,18.15,18.16,194970.0
2016-04-18 12:30:00,18.16,18.2,18.16,18.19,162390.0,18.16,18.2,18.16,18.19,162390.0
2016-04-18 12:40:00,18.19,18.2,18.18,18.18,225495.0,18.19,18.2,18.18,18.18,225495.0
2016-04-18 12:50:00,18.18,18.2,18.18,18.19,69000.0,18.18,18.2,18.18,18.19,69000.0
2016-04-18 13:00:00,18.19,18.19,18.16,18.18,91680.0,18.19,18.19,18.16,18.18,91680.0
2016-04-18 13:10:00,18.18,18.18,18.16,18.16,99000.0,18.18,18.18,18.16,18.16,99000.0
2016-04-18 13:20:00,18.17,18.18,18.17,18.17,61875.0,18.17,18.18,18.17,18.17,61875.0
2016-04-18 13:30:00,18.17,18.18,18.16,18.17,76215.0,18.17,18.18,18.16,18.17,76215.0
2016-04-18 13:40:00,18.18,18.21,18.18,18.19,144015.0,18.18,18.21,18.18,18.19,144015.0
2016-04-18 13:50:00,18.19,18.2,18.17,18.17,153300.0,18.19,18.2,18.17,18.17,153300.0
2016-04-18 14:00:00,18.17,18.2,18.17,18.19,160665.0,18.17,18.2,18.17,18.19,160665.0
2016-04-18 14:10:00,18.19,18.19,18.16,18.17,217740.0,18.19,18.19,18.16,18.17,217740.0
2016-04-18 14:20:00,18.17,18.18,18.16,18.16,106290.0,18.17,18.18,18.16,18.16,106290.0
2016-04-18 14:30:00,18.16,18.2,18.16,18.18,294240.0,18.16,18.2,18.16,18.18,294240.0
2016-04-18 14:40:00,18.17,18.18,18.17,18.17,57000.0,18.17,18.18,18.17,18.17,57000.0
2016-04-18 14:50:00,18.17,18.2,18.17,18.17,303375.0,18.17,18.2,18.17,18.17,303375.0
2016-04-18 15:00:00,18.17,18.17,18.15,18.15,111000.0,18.17,18.17,18.15,18.15,111000.0
2016-04-18 15:10:00,18.15,18.17,18.15,18.17,69450.0,18.15,18.17,18.15,18.17,69450.0
2016-04-18 15:20:00,18.18,18.18,18.16,18.17,66150.0,18.18,18.18,18.16,18.17,66150.0
2016-04-18 15:30:00,18.17,18.18,18.16,18.17,97470.0,18.17,18.18,18.16,18.17,97470.0
2016-04-18 15:40:00,18.17,18.18,18.17,18.18,245340.0,18.17,18.18,18.17,18.18,245340.0
2016-04-18 15:50:00,18.18,18.19,18.18,18.19,445485.0,18.18,18.19,18.18,18.19,445485.0
2016-04-19 09:30:00,18.25,18.32,18.19,18.32,412965.0,18.25,18.32,18.19,18.32,412965.0
2016-04-19 09:40:00,18.31,18.36,18.3,18.33,231555.0,18.31,18.36,18.3,18.33,231555.0
2016-04-19 09:50:00,18.33,18.35,18.29,18.32,210360.0,18.33,18.35,18.29,18.32,210360.0
2016-04-19 10:00:00,18.32,18.36,18.31,18.36,315900.0,18.32,18.36,18.31,18.36,315900.0
2016-04-19 10:10:00,18.35,18.37,18.33,18.37,182040.0,18.35,18.37,18.33,18.37,182040.0
2016-04-19 10:20:00,18.37,18.38,18.34,18.34,277140.0,18.37,18.38,18.34,18.34,277140.0
2016-04-19 10:30:00,18.34,18.36,18.34,18.34,191445.0,18.34,18.36,18.34,18.34,191445.0
2016-04-19 10:40:00,18.34,18.36,18.3,18.31,177120.0,18.34,18.36,18.3,18.31,177120.0
2016-04-19 10:50:00,18.31,18.33,18.3,18.32,123600.0,18.31,18.33,18.3,18.32,123600.0
2016-04-19 11:00:00,18.32,18.34,18.32,18.33,73755.0,18.32,18.34,18.32,18.33,73755.0
2016-04-19 11:10:00,18.33,18.33,18.31,18.32,61245.0,18.33,18.33,18.31,18.32,61245.0
2016-04-19 11:20:00,18.32,18.33,18.29,18.33,367170.0,18.32,18.33,18.29,18.33,367170.0
2016-04-19 11:30:00,18.32,18.35,18.3,18.35,121740.0,18.32,18.35,18.3,18.35,121740.0
2016-04-19 11:40:00,18.34,18.39,18.34,18.38,188880.0,18.34,18.39,18.34,18.38,188880.0
2016-04-19 11:50:00,18.38,18.39,18.34,18.35,144750.0,18.38,18.39,18.34,18.35,144750.0
2016-04-19 12:00:00,18.34,18.34,18.32,18.33,190725.0,18.34,18.34,18.32,18.33,190725.0
2016-04-19 12:10:00,18.32,18.36,18.32,18.36,176250.0,18.32,18.36,18.32,18.36,176250.0
2016-04-19 12:20:00,18.35,18.35,18.33,18.33,170625.0,18.35,18.35,18.33,18.33,170625.0
2016-04-19 12:30:00,18.34,18.34,18.32,18.34,139665.0,18.34,18.34,18.32,18.34,139665.0
2016-04-19 12:40:00,18.34,18.34,18.27,18.27,111420.0,18.34,18.34,18.27,18.27,111420.0
2016-04-19 12:50:00,18.28,18.32,18.28,18.32,95265.0,18.28,18.32,18.28,18.32,95265.0
2016-04-19 13:00:00,18.32,18.32,18.28,18.28,111330.0,18.32,18.32,18.28,18.28,111330.0
2016-04-19 13:10:00,18.29,18.31,18.28,18.28,84000.0,18.29,18.31,18.28,18.28,84000.0
2016-04-19 13:20:00,18.29,18.31,18.29,18.3,100230.0,18.29,18.31,18.29,18.3,100230.0
2016-04-19 13:30:00,18.3,18.31,18.27,18.28,172365.0,18.3,18.31,18.27,18.28,172365.0
2016-04-19 13:40:00,18.28,18.28,18.25,18.27,178110.0,18.28,18.28,18.25,18.27,178110.0
2016-04-19 13:50:00,18.27,18.28,18.26,18.27,76500.0,18.27,18.28,18.26,18.27,76500.0
2016-04-19 14:00:00,18.27,18.29,18.27,18.28,111285.0,18.27,18.29,18.27,18.28,111285.0
2016-04-19 14:10:00,18.28,18.29,18.28,18.28,85500.0,18.28,18.29,18.28,18.28,85500.0
2016-04-19 14:20:00,18.29,18.3,18.27,18.27,84465.0,18.29,18.3,18.27,18.27,84465.0
2016-04-19 14:30:00,18.27,18.27,18.25,18.27,52500.0,18.27,18.27,18.25,18.27,52500.0
2016-04-19 14:40:00,18.27,18.29,18.26,18.28,97350.0,18.27,18.29,18.26,18.28,97350.0
2016-04-19 14:50:00,18.28,18.3,18.28,18.29,111000.0,18.28,18.3,18.28,18.29,111000.0
2016-04-19 15:00:00,18.28,18.29,18.26,18.28,184755.0,18.28,18.29,18.26,18.28,184755.0
2016-04-19 15:10:00,18.29,18.32,18.29,18.29,158340.0,18.29,18.32,18.29,18.29,158340.0
2016-04-19 15:20:00,18.3,18.32,18.28,18.31,114000.0,18.3,18.32,18.28,18.31,114000.0
2016-04-19 15:30:00,18.31,18.31,18.28,18.3,127335.0,18.31,18.31,18.28,18.3,127335.0
2016-04-19 15:40:00,18.3,18.3,18.26,18.27,223785.0,18.3,18.3,18.26,18.27,223785.0
2016-04-19 15:50:00,18.27,18.29,18.26,18.29,593250.0,18.27,18.29,18.26,18.29,593250.0
2016-04-20 09:30:00,18.37,18.37,18.25,18.26,116280.0,18.37,18.37,18.25,18.26,116280.0
2016-04-20 09:40:00,18.27,18.28,18.18,18.28,187875.0,18.27,18.28,18.18,18.28,187875.0
2016-04-20 09:50:00,18.3,18.36,18.28,18.36,210675.0,18.3,18.36,18.28,18.36,210675.0
2016-04-20 10:00:00,18.36,18.37,18.32,18.33,187890.0,18.36,18.37,18.32,18.33,187890.0
2016-04-20 10:10:00,18.33,18.34,18.29,18.29,104160.0,18.33,18.34,18.29,18.29,104160.0
2016-04-20 10:20:00,18.28,18.29,18.25,18.26,93810.0,18.28,18.29,18.25,18.26,93810.0
2016-04-20 10:30:00,18.28,18.28,18.2,18.2,100245.0,18.28,18.28,18.2,18.2,100245.0
2016-04-20 10:40:00,18.19,18.2,18.16,18.17,70500.0,18.19,18.2,18.16,18.17,70500.0
2016-04-20 10:50:00,18.17,18.21,18.17,18.2,64680.0,18.17,18.21,18.17,18.2,64680.0
2016-04-20 11:00:00,18.21,18.25,18.21,18.25,22500.0,18.21,18.25,18.21,18.25,22500.0
2016-04-20 11:10:00,18.25,18.25,18.23,18.23,25500.0,18.25,18.25,18.23,18.23,25500.0
2016-04-20 11:20:00,18.24,18.29,18.24,18.27,68940.0,18.24,18.29,18.24,18.27,68940.0
2016-04-20 11:30:00,18.27,18.29,18.27,18.29,12675.0,18.27,18.29,18.27,18.29,12675.0
2016-04-20 11:40:00,18.28,18.3,18.27,18.29,43575.0,18.28,18.3,18.27,18.29,43575.0
2016-04-20 11:50:00,18.3,18.32,18.29,18.3,51510.0,18.3,18.32,18.29,18.3,51510.0
2016-04-20 12:00:00,18.3,18.31,18.27,18.28,273360.0,18.3,18.31,18.27,18.28,273360.0
2016-04-20 12:10:00,18.3,18.3,18.25,18.27,299280.0,18.3,18.3,18.25,18.27,299280.0
2016-04-20 12:20:00,18.27,18.31,18.27,18.3,135465.0,18.27,18.31,18.27,18.3,135465.0
2016-04-20 12:30:00,18.28,18.31,18.28,18.3,187965.0,18.28,18.31,18.28,18.3,187965.0
2016-04-20 12:40:00,18.3,18.3,18.27,18.3,105900.0,18.3,18.3,18.27,18.3,105900.0
2016-04-20 12:50:00,18.31,18.31,18.26,18.26,229440.0,18.31,18.31,18.26,18.26,229440.0
2016-04-20 13:00:00,18.27,18.27,18.24,18.24,64935.0,18.27,18.27,18.24,18.24,64935.0
2016-04-20 13:10:00,18.24,18.28,18.24,18.26,87450.0,18.24,18.28,18.24,18.26,87450.0
2016-04-20 13:20:00,18.26,18.27,18.26,18.26,81855.0,18.26,18.27,18.26,18.26,81855.0
2016-04-20 13:30:00,18.25,18.26,18.25,18.26,12000.0,18.25,18.26,18.25,18.26,12000.0
2016-04-20 13:40:00,18.26,18.29,18.26,18.29,13500.0,18.26,18.29,18.26,18.29,13500.0
2016-04-20 13:50:00,18.28,18.31,18.28,18.29,25500.0,18.28,18.31,18.28,18.29,25500.0
2016-04-20 14:00:00,18.28,18.28,18.25,18.26,53550.0,18.28,18.28,18.25,18.26,53550.0
2016-04-20 14:10:00,18.26,18.31,18.26,18.29,83565.0,18.26,18.31,18.26,18.29,83565.0
2016-04-20 14:20:00,18.29,18.3,18.27,18.28,36045.0,18.29,18.3,18.27,18.28,36045.0
2016-04-20 14:30:00,18.29,18.3,18.26,18.29,71160.0,18.29,18.3,18.26,18.29,71160.0
2016-04-20 14:40:00,18.28,18.3,18.28,18.29,94500.0,18.28,18.3,18.28,18.29,94500.0
2016-04-20 14:50:00,18.29,18.31,18.28,18.29,100635.0,18.29,18.31,18.28,18.29,100635.0
2016-04-20 15:00:00,18.29,18.29,18.27,18.28,76560.0,18.29,18.29,18.27,18.28,76560.0
2016-04-20 15:10:00,18.28,18.28,18.27,18.28,57000.0,18.28,18.28,18.27,18.28,57000.0
2016-04-20 15:20:00,18.27,18.29,18.27,18.29,128355.0,18.27,18.29,18.27,18.29,128355.0
2016-04-20 15:30:00,18.3,18.31,18.28,18.28,195870.0,18.3,18.31,18.28,18.28,195870.0
2016-04-20 15:40:00,18.28,18.28,18.25,18.26,296280.0,18.28,18.28,18.25,18.26,296280.0
2016-04-20 15:50:00,18.25,18.26,18.22,18.23,339390.0,18.25,18.26,18.22,18.23,339390.0
2016-04-21 09:30:00,18.23,18.23,18.16,18.16,183540.0,18.23,18.23,18.16,18.16,183540.0
2016-04-21 09:40:00,18.15,18.15,18.04,18.06,178215.0,18.15,18.15,18.04,18.06,178215.0
2016-04-21 09:50:00,18.07,18.11,18.06,18.09,197250.0,18.07,18.11,18.06,18.09,197250.0
2016-04-21 10:00:00,18.1,18.11,18.06,18.08,166635.0,18.1,18.11,18.06,18.08,166635.0
2016-04-21 10:10:00,18.07,18.07,18.0,18.02,155430.0,18.07,18.07,18.0,18.02,155430.0
2016-04-21 10:20:00,18.03,18.04,18.0,18.02,96885.0,18.03,18.04,18.0,18.02,96885.0
2016-04-21 10:30:00,18.02,18.05,18.01,18.05,127725.0,18.02,18.05,18.01,18.05,127725.0
2016-04-21 10:40:00,18.05,18.06,18.04,18.05,254880.0,18.05,18.06,18.04,18.05,254880.0
2016-04-21 10:50:00,18.04,18.07,18.04,18.05,184830.0,18.04,18.07,18.04,18.05,184830.0
2016-04-21 11:00:00,18.05,18.06,18.03,18.04,312600.0,18.05,18.06,18.03,18.04,312600.0
2016-04-21 11:10:00,18.05,18.06,18.01,18.01,226950.0,18.05,18.06,18.01,18.01,226950.0
2016-04-21 11:20:00,18.02,18.04,18.0,18.04,121800.0,18.02,18.04,18.0,18.04,121800.0
2016-04-21 11:30:00,18.04,18.04,18.01,18.02,101370.0,18.04,18.04,18.01,18.02,101370.0
2016-04-21 11:40:00,18.02,18.06,18.01,18.06,89550.0,18.02,18.06,18.01,18.06,89550.0
2016-04-21 11:50:00,18.06,18.08,18.05,18.08,177810.0,18.06,18.08,18.05,18.08,177810.0
2016-04-21 12:00:00,18.07,18.07,18.04,18.04,177060.0,18.07,18.07,18.04,18.04,177060.0
2016-04-21 12:10:00,18.04,18.04,18.02,18.04,90000.0,18.04,18.04,18.02,18.04,90000.0
2016-04-21 12:20:00,18.04,18.07,18.04,18.04,156165.0,18.04,18.07,18.04,18.04,156165.0
2016-04-21 12:30:00,18.04,18.07,18.04,18.06,80700.0,18.04,18.07,18.04,18.06,80700.0
2016-04-21 12:40:00,18.06,18.1,18.06,18.09,56475.0,18.06,18.1,18.06,18.09,56475.0
2016-04-21 12:50:00,18.08,18.08,18.06,18.06,46500.0,18.08,18.08,18.06,18.06,46500.0
2016-04-21 13:00:00,18.06,18.08,18.05,18.07,91950.0,18.06,18.08,18.05,18.07,91950.0
2016-04-21 13:10:00,18.08,18.09,18.07,18.07,33750.0,18.08,18.09,18.07,18.07,33750.0
2016-04-21 13:20:00,18.08,18.08,18.06,18.07,46500.0,18.08,18.08,18.06,18.07,46500.0
2016-04-21 13:30:00,18.07,18.09,18.06,18.08,56100.0,18.07,18.09,18.06,18.08,56100.0
2016-04-21 13:40:00,18.08,18.09,18.07,18.07,42060.0,18.08,18.09,18.07,18.07,42060.0
2016-04-21 13:50:00,18.07,18.07,18.05,18.05,66750.0,18.07,18.07,18.05,18.05,66750.0
2016-04-21 14:00:00,18.05,18.07,18.04,18.06,107490.0,18.05,18.07,18.04,18.06,107490.0
2016-04-21 14:10:00,18.06,18.08,18.05,18.06,134475.0,18.06,18.08,18.05,18.06,134475.0
2016-04-21 14:20:00,18.06,18.09,18.06,18.08,78225.0,18.06,18.09,18.06,18.08,78225.0
2016-04-21 14:30:00,18.08,18.08,18.07,18.07,92535.0,18.08,18.08,18.07,18.07,92535.0
2016-04-21 14:40:00,18.07,18.09,18.06,18.09,120945.0,18.07,18.09,18.06,18.09,120945.0
2016-04-21 14:50:00,18.09,18.09,18.07,18.08,99750.0,18.09,18.09,18.07,18.08,99750.0
2016-04-21 15:00:00,18.08,18.09,18.07,18.08,90885.0,18.08,18.09,18.07,18.08,90885.0
2016-04-21 15:10:00,18.08,18.08,18.06,18.06,90135.0,18.08,18.08,18.06,18.06,90135.0
2016-04-21 15:20:00,18.06,18.07,18.05,18.05,118845.0,18.06,18.07,18.05,18.05,118845.0
2016-04-21 15:30:00,18.05,18.05,18.04,18.04,218085.0,18.05,18.05,18.04,18.04,218085.0
2016-04-21 15:40:00,18.04,18.04,18.02,18.02,269985.0,18.04,18.04,18.02,18.02,269985.0
2016-04-21 15:50:00,18.03,18.03,17.98,17.98,1282215.0,18.03,18.03,17.98,17.98,1282215.0
2016-04-22 09:30:00,17.95,18.03,17.95,17.95,211905.0,17.95,18.03,17.95,17.95,211905.0
2016-04-22 09:40:00,17.95,17.98,17.89,17.91,151290.0,17.95,17.98,17.89,17.91,151290.0
2016-04-22 09:50:00,17.91,17.97,17.91,17.97,72000.0,17.91,17.97,17.91,17.97,72000.0
2016-04-22 10:00:00,17.98,18.0,17.95,17.96,81465.0,17.98,18.0,17.95,17.96,81465.0
2016-04-22 10:10:00,17.97,17.98,17.95,17.95,67965.0,17.97,17.98,17.95,17.95,67965.0
2016-04-22 10:20:00,17.95,17.95,17.88,17.9,179790.0,17.95,17.95,17.88,17.9,179790.0
2016-04-22 10:30:00,17.9,17.93,17.89,17.89,142125.0,17.9,17.93,17.89,17.89,142125.0
2016-04-22 10:40:00,17.89,17.9,17.85,17.85,130170.0,17.89,17.9,17.85,17.85,130170.0
2016-04-22 10:50:00,17.85,17.88,17.84,17.88,120870.0,17.85,17.88,17.84,17.88,120870.0
2016-04-22 11:00:00,17.89,17.89,17.85,17.87,118875.0,17.89,17.89,17.85,17.87,118875.0
2016-04-22 11:10:00,17.86,17.89,17.85,17.88,89580.0,17.86,17.89,17.85,17.88,89580.0
2016-04-22 11:20:00,17.89,17.89,17.85,17.86,51585.0,17.89,17.89,17.85,17.86,51585.0
2016-04-22 11:30:00,17.87,17.91,17.87,17.91,81390.0,17.87,17.91,17.87,17.91,81390.0
2016-04-22 11:40:00,17.89,17.93,17.89,17.92,76155.0,17.89,17.93,17.89,17.92,76155.0
2016-04-22 11:50:00,17.92,17.96,17.89,17.96,435195.0,17.92,17.96,17.89,17.96,435195.0
2016-04-22 12:00:00,17.97,17.99,17.97,17.98,116715.0,17.97,17.99,17.97,17.98,116715.0
2016-04-22 12:10:00,17.99,18.01,17.98,17.99,139500.0,17.99,18.01,17.98,17.99,139500.0
2016-04-22 12:20:00,17.99,18.03,17.98,18.01,87780.0,17.99,18.03,17.98,18.01,87780.0
2016-04-22 12:30:00,18.01,18.04,18.01,18.03,68385.0,18.01,18.04,18.01,18.03,68385.0
2016-04-22 12:40:00,18.03,18.03,17.99,18.0,42450.0,18.03,18.03,17.99,18.0,42450.0
2016-04-22 12:50:00,18.0,18.03,17.99,18.0,128715.0,18.0,18.03,17.99,18.0,128715.0
2016-04-22 13:00:00,18.0,18.02,17.99,18.02,241560.0,18.0,18.02,17.99,18.02,241560.0
2016-04-22 13:10:00,18.02,18.03,17.99,17.99,78495.0,18.02,18.03,17.99,17.99,78495.0
2016-04-22 13:20:00,18.0,18.0,17.98,17.98,124665.0,18.0,18.0,17.98,17.98,124665.0
2016-04-22 13:30:00,17.98,17.98,17.95,17.95,112185.0,17.98,17.98,17.95,17.95,112185.0
2016-04-22 13:40:00,17.96,18.0,17.95,17.99,100950.0,17.96,18.0,17.95,17.99,100950.0
2016-04-22 13:50:00,17.99,18.03,17.99,18.01,138645.0,17.99,18.03,17.99,18.01,138645.0
2016-04-22 14:00:00,18.01,18.03,18.01,18.01,178620.0,18.01,18.03,18.01,18.01,178620.0
2016-04-22 14:10:00,18.01,18.02,18.0,18.01,142800.0,18.01,18.02,18.0,18.01,142800.0
2016-04-22 14:20:00,18.01,18.04,18.01,18.04,159000.0,18.01,18.04,18.01,18.04,159000.0
2016-04-22 14:30:00,18.04,18.04,18.02,18.03,149310.0,18.04,18.04,18.02,18.03,149310.0
2016-04-22 14:40:00,18.03,18.06,18.03,18.06,150900.0,18.03,18.06,18.03,18.06,150900.0
2016-04-22 14:50:00,18.06,18.06,18.04,18.05,136500.0,18.06,18.06,18.04,18.05,136500.0
2016-04-22 15:00:00,18.05,18.06,18.04,18.04,277965.0,18.05,18.06,18.04,18.04,277965.0
2016-04-22 15:10:00,18.04,18.04,17.99,17.99,342165.0,18.04,18.04,17.99,17.99,342165.0
2016-04-22 15:20:00,17.99,17.99,17.97,17.99,420255.0,17.99,17.99,17.97,17.99,420255.0
2016-04-22 15:30:00,17.98,17.99,17.96,17.98,426255.0,17.98,17.99,17.96,17.98,426255.0
2016-04-22 15:40:00,17.98,17.99,17.97,17.99,307260.0,17.98,17.99,17.97,17.99,307260.0
2016-04-22 15:50:00,17.99,17.99,17.96,17.98,884535.0,17.99,17.99,17.96,17.98,884535.0
2016-04-25 09:30:00,17.91,17.92,17.8,17.84,374790.0,17.91,17.92,17.8,17.84,374790.0
2016-04-25 09:40:00,17.84,17.86,17.74,17.75,259470.0,17.84,17.86,17.74,17.75,259470.0
2016-04-25 09:50:00,17.77,17.8,17.75,17.79,166500.0,17.77,17.8,17.75,17.79,166500.0
2016-04-25 10:00:00,17.79,17.8,17.76,17.77,172230.0,17.79,17.8,17.76,17.77,172230.0
2016-04-25 10:10:00,17.77,17.78,17.76,17.77,124560.0,17.77,17.78,17.76,17.77,124560.0
2016-04-25 10:20:00,17.76,17.84,17.75,17.84,143055.0,17.76,17.84,17.75,17.84,143055.0
2016-04-25 10:30:00,17.83,17.88,17.82,17.86,346140.0,17.83,17.88,17.82,17.86,346140.0
2016-04-25 10:40:00,17.86,17.89,17.85,17.87,242250.0,17.86,17.89,17.85,17.87,242250.0
2016-04-25 10:50:00,17.87,17.88,17.84,17.84,301395.0,17.87,17.88,17.84,17.84,301395.0
2016-04-25 11:00:00,17.84,17.87,17.82,17.85,282360.0,17.84,17.87,17.82,17.85,282360.0
2016-04-25 11:10:00,17.85,17.9,17.85,17.9,132285.0,17.85,17.9,17.85,17.9,132285.0
2016-04-25 11:20:00,17.9,17.94,17.89,17.9,177480.0,17.9,17.94,17.89,17.9,177480.0
2016-04-25 11:30:00,17.89,17.91,17.89,17.9,107955.0,17.89,17.91,17.89,17.9,107955.0
2016-04-25 11:40:00,17.9,17.94,17.89,17.93,97695.0,17.9,17.94,17.89,17.93,97695.0
2016-04-25 11:50:00,17.93,17.97,17.91,17.96,61500.0,17.93,17.97,17.91,17.96,61500.0
2016-04-25 12:00:00,17.95,17.96,17.94,17.95,89250.0,17.95,17.96,17.94,17.95,89250.0
2016-04-25 12:10:00,17.95,17.95,17.93,17.94,105210.0,17.95,17.95,17.93,17.94,105210.0
2016-04-25 12:20:00,17.94,17.96,17.93,17.93,40320.0,17.94,17.96,17.93,17.93,40320.0
2016-04-25 12:30:00,17.94,17.95,17.93,17.94,114585.0,17.94,17.95,17.93,17.94,114585.0
2016-04-25 12:40:00,17.95,17.95,17.93,17.94,48000.0,17.95,17.95,17.93,17.94,48000.0
2016-04-25 12:50:00,17.95,17.98,17.95,17.97,81750.0,17.95,17.98,17.95,17.97,81750.0
2016-04-25 13:00:00,17.98,18.0,17.98,18.0,51000.0,17.98,18.0,17.98,18.0,51000.0
2016-04-25 13:10:00,17.99,18.0,17.97,17.99,100485.0,17.99,18.0,17.97,17.99,100485.0
2016-04-25 13:20:00,18.0,18.0,17.96,17.98,58665.0,18.0,18.0,17.96,17.98,58665.0
2016-04-25 13:30:00,17.97,17.98,17.95,17.95,93480.0,17.97,17.98,17.95,17.95,93480.0
2016-04-25 13:40:00,17.95,17.98,17.95,17.98,91125.0,17.95,17.98,17.95,17.98,91125.0
2016-04-25 13:50:00,17.99,18.01,17.99,18.01,65325.0,17.99,18.01,17.99,18.01,65325.0
2016-04-25 14:00:00,18.01,18.02,17.96,17.97,100560.0,18.01,18.02,17.96,17.97,100560.0
2016-04-25 14:10:00,17.97,17.98,17.96,17.97,58050.0,17.97,17.98,17.96,17.97,58050.0
2016-04-25 14:20:00,17.97,18.01,17.97,18.0,135780.0,17.97,18.01,17.97,18.0,135780.0
2016-04-25 14:30:00,18.0,18.0,17.99,18.0,152550.0,18.0,18.0,17.99,18.0,152550.0
2016-04-25 14:40:00,18.0,18.0,17.97,17.97,112245.0,18.0,18.0,17.97,17.97,112245.0
2016-04-25 14:50:00,17.98,18.0,17.98,18.0,169890.0,17.98,18.0,17.98,18.0,169890.0
2016-04-25 15:00:00,18.0,18.0,17.96,17.96,151620.0,18.0,18.0,17.96,17.96,151620.0
2016-04-25 15:10:00,17.96,17.98,17.95,17.97,184485.0,17.96,17.98,17.95,17.97,184485.0
2016-04-25 15:20:00,17.97,17.98,17.97,17.98,117000.0,17.97,17.98,17.97,17.98,117000.0
2016-04-25 15:30:00,17.98,18.01,17.98,18.01,168420.0,17.98,18.01,17.98,18.01,168420.0
2016-04-25 15:40:00,18.01,18.01,18.0,18.0,240555.0,18.01,18.01,18.0,18.0,240555.0
2016-04-25 15:50:00,18.0,18.03,18.0,18.02,905205.0,18.0,18.03,18.0,18.02,905205.0
2016-04-26 09:30:00,18.11,18.11,18.03,18.11,204255.0,18.11,18.11,18.03,18.11,204255.0
2016-04-26 09:40:00,18.07,18.17,18.07,18.16,164610.0,18.07,18.17,18.07,18.16,164610.0
2016-04-26 09:50:00,18.16,18.22,18.15,18.22,294945.0,18.16,18.22,18.15,18.22,294945.0
2016-04-26 10:00:00,18.21,18.27,18.18,18.19,147150.0,18.21,18.27,18.18,18.19,147150.0
2016-04-26 10:10:00,18.19,18.2,18.08,18.2,202560.0,18.19,18.2,18.08,18.2,202560.0
2016-04-26 10:20:00,18.18,18.2,18.08,18.08,218175.0,18.18,18.2,18.08,18.08,218175.0
2016-04-26 10:30:00,18.08,18.14,18.07,18.1,118200.0,18.08,18.14,18.07,18.1,118200.0
2016-04-26 10:40:00,18.1,18.11,18.08,18.08,106065.0,18.1,18.11,18.08,18.08,106065.0
2016-04-26 10:50:00,18.08,18.08,18.04,18.06,181005.0,18.08,18.08,18.04,18.06,181005.0
2016-04-26 11:00:00,18.07,18.11,18.04,18.11,109365.0,18.07,18.11,18.04,18.11,109365.0
2016-04-26 11:10:00,18.11,18.13,18.1,18.11,173880.0,18.11,18.13,18.1,18.11,173880.0
2016-04-26 11:20:00,18.11,18.13,18.09,18.12,131100.0,18.11,18.13,18.09,18.12,131100.0
2016-04-26 11:30:00,18.1,18.13,18.08,18.09,73635.0,18.1,18.13,18.08,18.09,73635.0
2016-04-26 11:40:00,18.09,18.09,18.06,18.09,73965.0,18.09,18.09,18.06,18.09,73965.0
2016-04-26 11:50:00,18.09,18.11,18.08,18.09,361245.0,18.09,18.11,18.08,18.09,361245.0
2016-04-26 12:00:00,18.1,18.14,18.09,18.12,154455.0,18.1,18.14,18.09,18.12,154455.0
2016-04-26 12:10:00,18.12,18.14,18.09,18.11,114795.0,18.12,18.14,18.09,18.11,114795.0
2016-04-26 12:20:00,18.12,18.12,18.09,18.1,66030.0,18.12,18.12,18.09,18.1,66030.0
2016-04-26 12:30:00,18.1,18.12,18.1,18.12,134400.0,18.1,18.12,18.1,18.12,134400.0
2016-04-26 12:40:00,18.12,18.16,18.11,18.14,424605.0,18.12,18.16,18.11,18.14,424605.0
2016-04-26 12:50:00,18.14,18.14,18.12,18.13,115725.0,18.14,18.14,18.12,18.13,115725.0
2016-04-26 13:00:00,18.13,18.18,18.12,18.18,398730.0,18.13,18.18,18.12,18.18,398730.0
2016-04-26 13:10:00,18.18,18.19,18.15,18.19,155535.0,18.18,18.19,18.15,18.19,155535.0
2016-04-26 13:20:00,18.18,18.2,18.16,18.17,294165.0,18.18,18.2,18.16,18.17,294165.0
2016-04-26 13:30:00,18.18,18.18,18.15,18.15,30000.0,18.18,18.18,18.15,18.15,30000.0
2016-04-26 13:40:00,18.15,18.15,18.11,18.13,110265.0,18.15,18.15,18.11,18.13,110265.0
2016-04-26 13:50:00,18.13,18.14,18.12,18.13,120780.0,18.13,18.14,18.12,18.13,120780.0
2016-04-26 14:00:00,18.13,18.15,18.12,18.13,115500.0,18.13,18.15,18.12,18.13,115500.0
2016-04-26 14:10:00,18.13,18.15,18.13,18.14,114690.0,18.13,18.15,18.13,18.14,114690.0
2016-04-26 14:20:00,18.15,18.15,18.11,18.12,177270.0,18.15,18.15,18.11,18.12,177270.0
2016-04-26 14:30:00,18.12,18.15,18.11,18.15,136680.0,18.12,18.15,18.11,18.15,136680.0
2016-04-26 14:40:00,18.15,18.16,18.14,18.16,103485.0,18.15,18.16,18.14,18.16,103485.0
2016-04-26 14:50:00,18.16,18.16,18.12,18.14,151875.0,18.16,18.16,18.12,18.14,151875.0
2016-04-26 15:00:00,18.15,18.16,18.14,18.14,123945.0,18.15,18.16,18.14,18.14,123945.0
2016-04-26 15:10:00,18.14,18.15,18.13,18.13,162000.0,18.14,18.15,18.13,18.13,162000.0
2016-04-26 15:20:00,18.13,18.13,18.11,18.12,243855.0,18.13,18.13,18.11,18.12,243855.0
2016-04-26 15:30:00,18.12,18.14,18.12,18.13,563280.0,18.12,18.14,18.12,18.13,563280.0
2016-04-26 15:40:00,18.13,18.15,18.12,18.14,704505.0,18.13,18.15,18.12,18.14,704505.0
2016-04-26 15:50:00,18.14,18.17,18.14,18.16,593190.0,18.14,18.17,18.14,18.16,593190.0
2016-04-27 09:30:00,18.18,18.19,18.15,18.15,218295.0,18.18,18.19,18.15,18.15,218295.0
2016-04-27 09:40:00,18.15,18.18,18.13,18.16,226875.0,18.15,18.18,18.13,18.16,226875.0
2016-04-27 09:50:00,18.16,18.16,18.1,18.14,281595.0,18.16,18.16,18.1,18.14,281595.0
2016-04-27 10:00:00,18.14,18.16,18.07,18.1,256665.0,18.14,18.16,18.07,18.1,256665.0
2016-04-27 10:10:00,18.1,18.13,18.07,18.08,301875.0,18.1,18.13,18.07,18.08,301875.0
2016-04-27 10:20:00,18.09,18.13,18.09,18.12,298485.0,18.09,18.13,18.09,18.12,298485.0
2016-04-27 10:30:00,18.11,18.17,18.1,18.11,322200.0,18.11,18.17,18.1,18.11,322200.0
2016-04-27 10:40:00,18.11,18.13,18.09,18.12,250335.0,18.11,18.13,18.09,18.12,250335.0
2016-04-27 10:50:00,18.12,18.22,18.12,18.18,262560.0,18.12,18.22,18.12,18.18,262560.0
2016-04-27 11:00:00,18.2,18.21,18.19,18.19,214410.0,18.2,18.21,18.19,18.19,214410.0
2016-04-27 11:10:00,18.18,18.26,18.15,18.26,139425.0,18.18,18.26,18.15,18.26,139425.0
2016-04-27 11:20:00,18.24,18.24,18.2,18.23,138750.0,18.24,18.24,18.2,18.23,138750.0
2016-04-27 11:30:00,18.23,18.23,18.21,18.22,81900.0,18.23,18.23,18.21,18.22,81900.0
2016-04-27 11:40:00,18.23,18.24,18.2,18.2,108870.0,18.23,18.24,18.2,18.2,108870.0
2016-04-27 11:50:00,18.2,18.23,18.19,18.21,148800.0,18.2,18.23,18.19,18.21,148800.0
2016-04-27 12:00:00,18.21,18.22,18.2,18.2,58455.0,18.21,18.22,18.2,18.2,58455.0
2016-04-27 12:10:00,18.2,18.22,18.19,18.2,151455.0,18.2,18.22,18.19,18.2,151455.0
2016-04-27 12:20:00,18.2,18.23,18.2,18.2,110460.0,18.2,18.23,18.2,18.2,110460.0
2016-04-27 12:30:00,18.2,18.21,18.19,18.19,120750.0,18.2,18.21,18.19,18.19,120750.0
2016-04-27 12:40:00,18.19,18.22,18.19,18.2,123675.0,18.19,18.22,18.19,18.2,123675.0
2016-04-27 12:50:00,18.19,18.24,18.19,18.22,158235.0,18.19,18.24,18.19,18.22,158235.0
2016-04-27 13:00:00,18.22,18.24,18.2,18.2,110010.0,18.22,18.24,18.2,18.2,110010.0
2016-04-27 13:10:00,18.21,18.22,18.19,18.22,100755.0,18.21,18.22,18.19,18.22,100755.0
2016-04-27 13:20:00,18.2,18.21,18.19,18.2,104985.0,18.2,18.21,18.19,18.2,104985.0
2016-04-27 13:30:00,18.2,18.21,18.19,18.2,167835.0,18.2,18.21,18.19,18.2,167835.0
2016-04-27 13:40:00,18.2,18.21,18.19,18.19,146025.0,18.2,18.21,18.19,18.19,146025.0
2016-04-27 13:50:00,18.19,18.19,18.13,18.15,324225.0,18.19,18.19,18.13,18.15,324225.0
2016-04-27 14:00:00,18.14,18.2,18.11,18.19,315765.0,18.14,18.2,18.11,18.19,315765.0
2016-04-27 14:10:00,18.19,18.22,18.16,18.2,405660.0,18.19,18.22,18.16,18.2,405660.0
2016-04-27 14:20:00,18.21,18.22,18.18,18.2,133500.0,18.21,18.22,18.18,18.2,133500.0
2016-04-27 14:30:00,18.2,18.2,18.13,18.15,126975.0,18.2,18.2,18.13,18.15,126975.0
2016-04-27 14:40:00,18.15,18.17,18.14,18.17,343680.0,18.15,18.17,18.14,18.17,343680.0
2016-04-27 14:50:00,18.16,18.19,18.14,18.18,369945.0,18.16,18.19,18.14,18.18,369945.0
2016-04-27 15:00:00,18.17,18.23,18.17,18.21,177000.0,18.17,18.23,18.17,18.21,177000.0
2016-04-27 15:10:00,18.22,18.23,18.21,18.21,198885.0,18.22,18.23,18.21,18.21,198885.0
2016-04-27 15:20:00,18.21,18.24,18.21,18.24,422730.0,18.21,18.24,18.21,18.24,422730.0
2016-04-27 15:30:00,18.24,18.24,18.19,18.21,511170.0,18.24,18.24,18.19,18.21,511170.0
2016-04-27 15:40:00,18.21,18.23,18.16,18.22,667005.0,18.21,18.23,18.16,18.22,667005.0
2016-04-27 15:50:00,18.22,18.22,18.16,18.2,1057500.0,18.22,18.22,18.16,18.2,1057500.0
2016-04-28 09:30:00,17.44,17.73,17.4,17.6,1662510.0,17.44,17.73,17.4,17.6,1662510.0
2016-04-28 09:40:00,17.59,17.63,17.5,17.56,1262100.0,17.59,17.63,17.5,17.56,1262100.0
2016-04-28 09:50:00,17.58,17.9,17.58,17.78,1132095.0,17.58,17.9,17.58,17.78,1132095.0
2016-04-28 10:00:00,17.78,17.81,17.65,17.69,393030.0,17.78,17.81,17.65,17.69,393030.0
2016-04-28 10:10:00,17.68,17.81,17.68,17.78,422640.0,17.68,17.81,17.68,17.78,422640.0
2016-04-28 10:20:00,17.77,17.8,17.67,17.68,257070.0,17.77,17.8,17.67,17.68,257070.0
2016-04-28 10:30:00,17.68,17.7,17.63,17.66,426240.0,17.68,17.7,17.63,17.66,426240.0
2016-04-28 10:40:00,17.66,17.73,17.63,17.69,318240.0,17.66,17.73,17.63,17.69,318240.0
2016-04-28 10:50:00,17.69,17.72,17.67,17.7,454860.0,17.69,17.72,17.67,17.7,454860.0
2016-04-28 11:00:00,17.7,17.72,17.63,17.63,520620.0,17.7,17.72,17.63,17.63,520620.0
2016-04-28 11:10:00,17.64,17.72,17.64,17.69,344160.0,17.64,17.72,17.64,17.69,344160.0
2016-04-28 11:20:00,17.69,17.7,17.65,17.67,374475.0,17.69,17.7,17.65,17.67,374475.0
2016-04-28 11:30:00,17.68,17.74,17.67,17.71,615540.0,17.68,17.74,17.67,17.71,615540.0
2016-04-28 11:40:00,17.71,17.78,17.69,17.73,483795.0,17.71,17.78,17.69,17.73,483795.0
2016-04-28 11:50:00,17.73,17.81,17.73,17.81,374640.0,17.73,17.81,17.73,17.81,374640.0
2016-04-28 12:00:00,17.82,17.94,17.82,17.94,558450.0,17.82,17.94,17.82,17.94,558450.0
2016-04-28 12:10:00,17.94,17.96,17.83,17.83,307185.0,17.94,17.96,17.83,17.83,307185.0
2016-04-28 12:20:00,17.82,17.82,17.7,17.71,304530.0,17.82,17.82,17.7,17.71,304530.0
2016-04-28 12:30:00,17.7,17.81,17.7,17.76,194040.0,17.7,17.81,17.7,17.76,194040.0
2016-04-28 12:40:00,17.77,17.81,17.75,17.75,150990.0,17.77,17.81,17.75,17.75,150990.0
2016-04-28 12:50:00,17.75,17.76,17.72,17.74,125490.0,17.75,17.76,17.72,17.74,125490.0
2016-04-28 13:00:00,17.74,17.78,17.7,17.72,162690.0,17.74,17.78,17.7,17.72,162690.0
2016-04-28 13:10:00,17.71,17.72,17.68,17.68,358965.0,17.71,17.72,17.68,17.68,358965.0
2016-04-28 13:20:00,17.68,17.7,17.65,17.69,428340.0,17.68,17.7,17.65,17.69,428340.0
2016-04-28 13:30:00,17.69,17.71,17.61,17.62,861885.0,17.69,17.71,17.61,17.62,861885.0
2016-04-28 13:40:00,17.62,17.71,17.58,17.69,535980.0,17.62,17.71,17.58,17.69,535980.0
2016-04-28 13:50:00,17.68,17.73,17.67,17.72,338055.0,17.68,17.73,17.67,17.72,338055.0
2016-04-28 14:00:00,17.73,17.75,17.7,17.73,135750.0,17.73,17.75,17.7,17.73,135750.0
2016-04-28 14:10:00,17.73,17.74,17.68,17.72,267555.0,17.73,17.74,17.68,17.72,267555.0
2016-04-28 14:20:00,17.7,17.74,17.7,17.74,150510.0,17.7,17.74,17.7,17.74,150510.0
2016-04-28 14:30:00,17.74,17.74,17.64,17.65,357975.0,17.74,17.74,17.64,17.65,357975.0
2016-04-28 14:40:00,17.65,17.66,17.6,17.66,383940.0,17.65,17.66,17.6,17.66,383940.0
2016-04-28 14:50:00,17.65,17.67,17.62,17.66,416745.0,17.65,17.67,17.62,17.66,416745.0
2016-04-28 15:00:00,17.67,17.7,17.64,17.67,635490.0,17.67,17.7,17.64,17.67,635490.0
2016-04-28 15:10:00,17.67,17.69,17.64,17.67,756075.0,17.67,17.69,17.64,17.67,756075.0
2016-04-28 15:20:00,17.67,17.69,17.62,17.66,731220.0,17.67,17.69,17.62,17.66,731220.0
2016-04-28 15:30:00,17.66,17.72,17.64,17.71,1155690.0,17.66,17.72,17.64,17.71,1155690.0
2016-04-28 15:40:00,17.71,17.74,17.69,17.72,1142850.0,17.71,17.74,17.69,17.72,1142850.0
2016-04-28 15:50:00,17.71,17.72,17.66,17.67,2454390.0,17.71,17.72,17.66,17.67,2454390.0
2016-04-29 09:30:00,17.57,17.71,17.52,17.65,597510.0,17.57,17.71,17.52,17.65,597510.0
2016-04-29 09:40:00,17.65,17.66,17.57,17.6,244695.0,17.65,17.66,17.57,17.6,244695.0
2016-04-29 09:50:00,17.59,17.63,17.56,17.61,285090.0,17.59,17.63,17.56,17.61,285090.0
2016-04-29 10:00:00,17.61,17.61,17.55,17.58,892215.0,17.61,17.61,17.55,17.58,892215.0
2016-04-29 10:10:00,17.61,17.62,17.57,17.59,385320.0,17.61,17.62,17.57,17.59,385320.0
2016-04-29 10:20:00,17.58,17.63,17.57,17.61,491040.0,17.58,17.63,17.57,17.61,491040.0
2016-04-29 10:30:00,17.61,17.63,17.56,17.59,343935.0,17.61,17.63,17.56,17.59,343935.0
2016-04-29 10:40:00,17.59,17.6,17.54,17.55,304290.0,17.59,17.6,17.54,17.55,304290.0
2016-04-29 10:50:00,17.55,17.55,17.5,17.52,149205.0,17.55,17.55,17.5,17.52,149205.0
2016-04-29 11:00:00,17.52,17.53,17.45,17.5,229320.0,17.52,17.53,17.45,17.5,229320.0
2016-04-29 11:10:00,17.5,17.52,17.47,17.51,266205.0,17.5,17.52,17.47,17.51,266205.0
2016-04-29 11:20:00,17.52,17.55,17.49,17.54,211500.0,17.52,17.55,17.49,17.54,211500.0
2016-04-29 11:30:00,17.56,17.56,17.48,17.48,143760.0,17.56,17.56,17.48,17.48,143760.0
2016-04-29 11:40:00,17.48,17.48,17.4,17.43,239550.0,17.48,17.48,17.4,17.43,239550.0
2016-04-29 11:50:00,17.43,17.45,17.41,17.44,155880.0,17.43,17.45,17.41,17.44,155880.0
2016-04-29 12:00:00,17.45,17.5,17.45,17.47,232080.0,17.45,17.5,17.45,17.47,232080.0
2016-04-29 12:10:00,17.47,17.47,17.43,17.46,200235.0,17.47,17.47,17.43,17.46,200235.0
2016-04-29 12:20:00,17.45,17.45,17.39,17.39,153435.0,17.45,17.45,17.39,17.39,153435.0
2016-04-29 12:30:00,17.4,17.4,17.37,17.38,173310.0,17.4,17.4,17.37,17.38,173310.0
2016-04-29 12:40:00,17.38,17.4,17.36,17.4,134730.0,17.38,17.4,17.36,17.4,134730.0
2016-04-29 12:50:00,17.4,17.4,17.34,17.35,149130.0,17.4,17.4,17.34,17.35,149130.0
2016-04-29 13:00:00,17.35,17.4,17.35,17.39,135945.0,17.35,17.4,17.35,17.39,135945.0
2016-04-29 13:10:00,17.39,17.39,17.36,17.38,92730.0,17.39,17.39,17.36,17.38,92730.0
2016-04-29 13:20:00,17.38,17.4,17.37,17.39,104475.0,17.38,17.4,17.37,17.39,104475.0
2016-04-29 13:30:00,17.39,17.4,17.37,17.39,236670.0,17.39,17.4,17.37,17.39,236670.0
2016-04-29 13:40:00,17.38,17.38,17.36,17.37,121110.0,17.38,17.38,17.36,17.37,121110.0
2016-04-29 13:50:00,17.37,17.37,17.35,17.36,135165.0,17.37,17.37,17.35,17.36,135165.0
2016-04-29 14:00:00,17.35,17.38,17.35,17.37,216555.0,17.35,17.38,17.35,17.37,216555.0
2016-04-29 14:10:00,17.37,17.39,17.36,17.39,118440.0,17.37,17.39,17.36,17.39,118440.0
2016-04-29 14:20:00,17.4,17.41,17.38,17.41,142620.0,17.4,17.41,17.38,17.41,142620.0
2016-04-29 14:30:00,17.41,17.42,17.37,17.41,212985.0,17.41,17.42,17.37,17.41,212985.0
2016-04-29 14:40:00,17.42,17.46,17.4,17.45,154500.0,17.42,17.46,17.4,17.45,154500.0
2016-04-29 14:50:00,17.46,17.46,17.42,17.44,156405.0,17.46,17.46,17.42,17.44,156405.0
2016-04-29 15:00:00,17.44,17.47,17.43,17.45,195300.0,17.44,17.47,17.43,17.45,195300.0
2016-04-29 15:10:00,17.46,17.52,17.46,17.51,462165.0,17.46,17.52,17.46,17.51,462165.0
2016-04-29 15:20:00,17.5,17.54,17.49,17.5,330000.0,17.5,17.54,17.49,17.5,330000.0
2016-04-29 15:30:00,17.5,17.58,17.49,17.5,323385.0,17.5,17.58,17.49,17.5,323385.0
2016-04-29 15:40:00,17.5,17.57,17.5,17.51,369720.0,17.5,17.57,17.5,17.51,369720.0
2016-04-29 15:50:00,17.51,17.53,17.49,17.51,915960.0,17.51,17.53,17.49,17.51,915960.0
2016-05-02 09:30:00,17.52,17.66,17.51,17.63,274335.0,17.52,17.66,17.51,17.63,274335.0
2016-05-02 09:40:00,17.61,17.71,17.61,17.66,178860.0,17.61,17.71,17.61,17.66,178860.0
2016-05-02 09:50:00,17.66,17.66,17.54,17.61,294435.0,17.66,17.66,17.54,17.61,294435.0
2016-05-02 10:00:00,17.63,17.66,17.59,17.63,290235.0,17.63,17.66,17.59,17.63,290235.0
2016-05-02 10:10:00,17.62,17.68,17.62,17.68,143925.0,17.62,17.68,17.62,17.68,143925.0
2016-05-02 10:20:00,17.69,17.69,17.63,17.65,172260.0,17.69,17.69,17.63,17.65,172260.0
2016-05-02 10:30:00,17.65,17.67,17.6,17.6,103365.0,17.65,17.67,17.6,17.6,103365.0
2016-05-02 10:40:00,17.59,17.64,17.59,17.62,164145.0,17.59,17.64,17.59,17.62,164145.0
2016-05-02 10:50:00,17.62,17.62,17.54,17.55,222315.0,17.62,17.62,17.54,17.55,222315.0
2016-05-02 11:00:00,17.57,17.59,17.55,17.58,165645.0,17.57,17.59,17.55,17.58,165645.0
2016-05-02 11:10:00,17.59,17.61,17.55,17.55,179685.0,17.59,17.61,17.55,17.55,179685.0
2016-05-02 11:20:00,17.56,17.59,17.55,17.59,269130.0,17.56,17.59,17.55,17.59,269130.0
2016-05-02 11:30:00,17.59,17.59,17.54,17.55,146070.0,17.59,17.59,17.54,17.55,146070.0
2016-05-02 11:40:00,17.56,17.56,17.54,17.55,151125.0,17.56,17.56,17.54,17.55,151125.0
2016-05-02 11:50:00,17.56,17.59,17.55,17.59,217890.0,17.56,17.59,17.55,17.59,217890.0
2016-05-02 12:00:00,17.58,17.58,17.52,17.52,101175.0,17.58,17.58,17.52,17.52,101175.0
2016-05-02 12:10:00,17.53,17.56,17.53,17.53,245235.0,17.53,17.56,17.53,17.53,245235.0
2016-05-02 12:20:00,17.54,17.56,17.53,17.56,74625.0,17.54,17.56,17.53,17.56,74625.0
2016-05-02 12:30:00,17.57,17.59,17.56,17.59,51825.0,17.57,17.59,17.56,17.59,51825.0
2016-05-02 12:40:00,17.59,17.61,17.56,17.61,156105.0,17.59,17.61,17.56,17.61,156105.0
2016-05-02 12:50:00,17.61,17.61,17.58,17.59,97170.0,17.61,17.61,17.58,17.59,97170.0
2016-05-02 13:00:00,17.6,17.61,17.58,17.59,104250.0,17.6,17.61,17.58,17.59,104250.0
2016-05-02 13:10:00,17.6,17.62,17.6,17.6,63210.0,17.6,17.62,17.6,17.6,63210.0
2016-05-02 13:20:00,17.6,17.63,17.57,17.58,68775.0,17.6,17.63,17.57,17.58,68775.0
2016-05-02 13:30:00,17.58,17.65,17.58,17.64,97500.0,17.58,17.65,17.58,17.64,97500.0
2016-05-02 13:40:00,17.66,17.66,17.6,17.6,66750.0,17.66,17.66,17.6,17.6,66750.0
2016-05-02 13:50:00,17.59,17.62,17.57,17.6,93000.0,17.59,17.62,17.57,17.6,93000.0
2016-05-02 14:00:00,17.6,17.61,17.57,17.59,123180.0,17.6,17.61,17.57,17.59,123180.0
2016-05-02 14:10:00,17.58,17.62,17.58,17.61,104835.0,17.58,17.62,17.58,17.61,104835.0
2016-05-02 14:20:00,17.61,17.61,17.59,17.61,55095.0,17.61,17.61,17.59,17.61,55095.0
2016-05-02 14:30:00,17.6,17.62,17.59,17.6,81000.0,17.6,17.62,17.59,17.6,81000.0
2016-05-02 14:40:00,17.6,17.61,17.58,17.6,91500.0,17.6,17.61,17.58,17.6,91500.0
2016-05-02 14:50:00,17.6,17.61,17.59,17.6,81750.0,17.6,17.61,17.59,17.6,81750.0
2016-05-02 15:00:00,17.6,17.63,17.59,17.61,140970.0,17.6,17.63,17.59,17.61,140970.0
2016-05-02 15:10:00,17.61,17.62,17.59,17.59,139125.0,17.61,17.62,17.59,17.59,139125.0
2016-05-02 15:20:00,17.59,17.6,17.58,17.59,143205.0,17.59,17.6,17.58,17.59,143205.0
2016-05-02 15:30:00,17.6,17.64,17.58,17.63,215925.0,17.6,17.64,17.58,17.63,215925.0
2016-05-02 15:40:00,17.63,17.65,17.63,17.64,220500.0,17.63,17.65,17.63,17.64,220500.0
2016-05-02 15:50:00,17.63,17.64,17.62,17.62,495420.0,17.63,17.64,17.62,17.62,495420.0
2016-05-03 09:30:00,17.47,17.62,17.47,17.58,211665.0,17.47,17.62,17.47,17.58,211665.0
2016-05-03 09:40:00,17.58,17.63,17.55,17.58,337560.0,17.58,17.63,17.55,17.58,337560.0
2016-05-03 09:50:00,17.56,17.62,17.54,17.59,228240.0,17.56,17.62,17.54,17.59,228240.0
2016-05-03 10:00:00,17.6,17.61,17.55,17.58,629445.0,17.6,17.61,17.55,17.58,629445.0
2016-05-03 10:10:00,17.59,17.62,17.58,17.61,353400.0,17.59,17.62,17.58,17.61,353400.0
2016-05-03 10:20:00,17.62,17.71,17.6,17.69,242100.0,17.62,17.71,17.6,17.69,242100.0
2016-05-03 10:30:00,17.71,17.72,17.68,17.71,566205.0,17.71,17.72,17.68,17.71,566205.0
2016-05-03 10:40:00,17.71,17.74,17.7,17.71,183105.0,17.71,17.74,17.7,17.71,183105.0
2016-05-03 10:50:00,17.71,17.74,17.7,17.73,190980.0,17.71,17.74,17.7,17.73,190980.0
2016-05-03 11:00:00,17.73,17.76,17.71,17.76,158130.0,17.73,17.76,17.71,17.76,158130.0
2016-05-03 11:10:00,17.76,17.77,17.74,17.76,187950.0,17.76,17.77,17.74,17.76,187950.0
2016-05-03 11:20:00,17.76,17.78,17.75,17.76,132825.0,17.76,17.78,17.75,17.76,132825.0
2016-05-03 11:30:00,17.76,17.77,17.74,17.77,174225.0,17.76,17.77,17.74,17.77,174225.0
2016-05-03 11:40:00,17.77,17.81,17.75,17.81,204105.0,17.77,17.81,17.75,17.81,204105.0
2016-05-03 11:50:00,17.8,17.83,17.78,17.82,225555.0,17.8,17.83,17.78,17.82,225555.0
2016-05-03 12:00:00,17.82,17.82,17.79,17.81,211035.0,17.82,17.82,17.79,17.81,211035.0
2016-05-03 12:10:00,17.8,17.85,17.8,17.85,120795.0,17.8,17.85,17.8,17.85,120795.0
2016-05-03 12:20:00,17.85,17.85,17.82,17.84,148170.0,17.85,17.85,17.82,17.84,148170.0
2016-05-03 12:30:00,17.84,17.85,17.83,17.85,56850.0,17.84,17.85,17.83,17.85,56850.0
2016-05-03 12:40:00,17.85,17.88,17.84,17.84,133170.0,17.85,17.88,17.84,17.84,133170.0
2016-05-03 12:50:00,17.84,17.87,17.84,17.85,148215.0,17.84,17.87,17.84,17.85,148215.0
2016-05-03 13:00:00,17.85,17.86,17.83,17.85,139785.0,17.85,17.86,17.83,17.85,139785.0
2016-05-03 13:10:00,17.86,17.86,17.84,17.84,99825.0,17.86,17.86,17.84,17.84,99825.0
2016-05-03 13:20:00,17.85,17.89,17.85,17.89,108180.0,17.85,17.89,17.85,17.89,108180.0
2016-05-03 13:30:00,17.89,17.9,17.88,17.9,178260.0,17.89,17.9,17.88,17.9,178260.0
2016-05-03 13:40:00,17.92,17.96,17.91,17.96,112755.0,17.92,17.96,17.91,17.96,112755.0
2016-05-03 13:50:00,17.96,17.96,17.91,17.91,131895.0,17.96,17.96,17.91,17.91,131895.0
2016-05-03 14:00:00,17.91,17.92,17.9,17.91,128010.0,17.91,17.92,17.9,17.91,128010.0
2016-05-03 14:10:00,17.9,17.9,17.85,17.87,159750.0,17.9,17.9,17.85,17.87,159750.0
2016-05-03 14:20:00,17.87,17.87,17.84,17.87,158085.0,17.87,17.87,17.84,17.87,158085.0
2016-05-03 14:30:00,17.86,17.88,17.85,17.87,75000.0,17.86,17.88,17.85,17.87,75000.0
2016-05-03 14:40:00,17.87,17.88,17.82,17.82,74250.0,17.87,17.88,17.82,17.82,74250.0
2016-05-03 14:50:00,17.83,17.89,17.83,17.88,179625.0,17.83,17.89,17.83,17.88,179625.0
2016-05-03 15:00:00,17.88,17.89,17.88,17.89,207105.0,17.88,17.89,17.88,17.89,207105.0
2016-05-03 15:10:00,17.89,17.89,17.85,17.87,254370.0,17.89,17.89,17.85,17.87,254370.0
2016-05-03 15:20:00,17.87,17.89,17.86,17.89,188370.0,17.87,17.89,17.86,17.89,188370.0
2016-05-03 15:30:00,17.88,17.89,17.85,17.86,310530.0,17.88,17.89,17.85,17.86,310530.0
2016-05-03 15:40:00,17.86,17.9,17.85,17.9,308025.0,17.86,17.9,17.85,17.9,308025.0
2016-05-03 15:50:00,17.89,17.9,17.87,17.88,884685.0,17.89,17.9,17.87,17.88,884685.0
2016-05-04 09:30:00,17.7,17.78,17.65,17.73,179625.0,17.7,17.78,17.65,17.73,179625.0
2016-05-04 09:40:00,17.74,17.81,17.73,17.81,122100.0,17.74,17.81,17.73,17.81,122100.0
2016-05-04 09:50:00,17.79,17.87,17.78,17.87,188685.0,17.79,17.87,17.78,17.87,188685.0
2016-05-04 10:00:00,17.88,17.9,17.85,17.9,123075.0,17.88,17.9,17.85,17.9,123075.0
2016-05-04 10:10:00,17.9,17.95,17.9,17.94,215100.0,17.9,17.95,17.9,17.94,215100.0
2016-05-04 10:20:00,17.95,17.96,17.89,17.9,147810.0,17.95,17.96,17.89,17.9,147810.0
2016-05-04 10:30:00,17.88,17.93,17.87,17.9,135750.0,17.88,17.93,17.87,17.9,135750.0
2016-05-04 10:40:00,17.9,17.92,17.88,17.91,110625.0,17.9,17.92,17.88,17.91,110625.0
2016-05-04 10:50:00,17.91,17.92,17.89,17.9,107400.0,17.91,17.92,17.89,17.9,107400.0
2016-05-04 11:00:00,17.9,17.93,17.89,17.92,131730.0,17.9,17.93,17.89,17.92,131730.0
2016-05-04 11:10:00,17.91,17.91,17.87,17.88,203895.0,17.91,17.91,17.87,17.88,203895.0
2016-05-04 11:20:00,17.89,17.9,17.87,17.88,90315.0,17.89,17.9,17.87,17.88,90315.0
2016-05-04 11:30:00,17.89,17.92,17.86,17.92,77415.0,17.89,17.92,17.86,17.92,77415.0
2016-05-04 11:40:00,17.92,17.92,17.89,17.91,87525.0,17.92,17.92,17.89,17.91,87525.0
2016-05-04 11:50:00,17.91,17.93,17.91,17.91,108990.0,17.91,17.93,17.91,17.91,108990.0
2016-05-04 12:00:00,17.91,17.93,17.9,17.91,110040.0,17.91,17.93,17.9,17.91,110040.0
2016-05-04 12:10:00,17.91,17.93,17.91,17.92,31170.0,17.91,17.93,17.91,17.92,31170.0
2016-05-04 12:20:00,17.92,17.93,17.9,17.91,69345.0,17.92,17.93,17.9,17.91,69345.0
2016-05-04 12:30:00,17.9,17.91,17.89,17.89,103770.0,17.9,17.91,17.89,17.89,103770.0
2016-05-04 12:40:00,17.89,17.9,17.88,17.89,39720.0,17.89,17.9,17.88,17.89,39720.0
2016-05-04 12:50:00,17.89,17.91,17.88,17.9,118050.0,17.89,17.91,17.88,17.9,118050.0
2016-05-04 13:00:00,17.9,17.92,17.89,17.91,305115.0,17.9,17.92,17.89,17.91,305115.0
2016-05-04 13:10:00,17.91,17.93,17.9,17.93,94785.0,17.91,17.93,17.9,17.93,94785.0
2016-05-04 13:20:00,17.93,17.95,17.92,17.95,192240.0,17.93,17.95,17.92,17.95,192240.0
2016-05-04 13:30:00,17.94,17.95,17.92,17.93,146355.0,17.94,17.95,17.92,17.93,146355.0
2016-05-04 13:40:00,17.92,17.92,17.9,17.9,109200.0,17.92,17.92,17.9,17.9,109200.0
2016-05-04 13:50:00,17.91,17.92,17.89,17.89,197100.0,17.91,17.92,17.89,17.89,197100.0
2016-05-04 14:00:00,17.88,17.89,17.86,17.86,126660.0,17.88,17.89,17.86,17.86,126660.0
2016-05-04 14:10:00,17.87,17.89,17.85,17.89,45990.0,17.87,17.89,17.85,17.89,45990.0
2016-05-04 14:20:00,17.88,17.91,17.88,17.91,81360.0,17.88,17.91,17.88,17.91,81360.0
2016-05-04 14:30:00,17.92,17.93,17.91,17.92,131610.0,17.92,17.93,17.91,17.92,131610.0
2016-05-04 14:40:00,17.92,17.93,17.9,17.92,110925.0,17.92,17.93,17.9,17.92,110925.0
2016-05-04 14:50:00,17.91,17.92,17.9,17.92,87075.0,17.91,17.92,17.9,17.92,87075.0
2016-05-04 15:00:00,17.92,17.93,17.91,17.92,107760.0,17.92,17.93,17.91,17.92,107760.0
2016-05-04 15:10:00,17.91,17.94,17.9,17.92,150960.0,17.91,17.94,17.9,17.92,150960.0
2016-05-04 15:20:00,17.92,17.94,17.91,17.92,148170.0,17.92,17.94,17.91,17.92,148170.0
2016-05-04 15:30:00,17.92,17.93,17.92,17.92,130365.0,17.92,17.93,17.92,17.92,130365.0
2016-05-04 15:40:00,17.92,17.95,17.92,17.92,226500.0,17.92,17.95,17.92,17.92,226500.0
2016-05-04 15:50:00,17.92,17.93,17.9,17.9,813600.0,17.92,17.93,17.9,17.9,813600.0
2016-05-05 09:30:00,17.85,17.85,17.67,17.81,209400.0,17.85,17.85,17.67,17.81,209400.0
2016-05-05 09:40:00,17.84,17.85,17.73,17.76,113160.0,17.84,17.85,17.73,17.76,113160.0
2016-05-05 09:50:00,17.78,17.79,17.67,17.67,169980.0,17.78,17.79,17.67,17.67,169980.0
2016-05-05 10:00:00,17.69,17.74,17.68,17.74,201855.0,17.69,17.74,17.68,17.74,201855.0
2016-05-05 10:10:00,17.73,17.79,17.73,17.76,188535.0,17.73,17.79,17.73,17.76,188535.0
2016-05-05 10:20:00,17.77,17.77,17.7,17.72,175305.0,17.77,17.77,17.7,17.72,175305.0
2016-05-05 10:30:00,17.73,17.76,17.71,17.74,154155.0,17.73,17.76,17.71,17.74,154155.0
2016-05-05 10:40:00,17.74,17.76,17.73,17.75,260190.0,17.74,17.76,17.73,17.75,260190.0
2016-05-05 10:50:00,17.76,17.76,17.74,17.75,193305.0,17.76,17.76,17.74,17.75,193305.0
2016-05-05 11:00:00,17.75,17.75,17.69,17.69,78615.0,17.75,17.75,17.69,17.69,78615.0
2016-05-05 11:10:00,17.69,17.76,17.68,17.76,110310.0,17.69,17.76,17.68,17.76,110310.0
2016-05-05 11:20:00,17.75,17.76,17.72,17.73,109515.0,17.75,17.76,17.72,17.73,109515.0
2016-05-05 11:30:00,17.72,17.76,17.72,17.75,122355.0,17.72,17.76,17.72,17.75,122355.0
2016-05-05 11:40:00,17.75,17.79,17.74,17.75,184140.0,17.75,17.79,17.74,17.75,184140.0
2016-05-05 11:50:00,17.75,17.78,17.75,17.78,90420.0,17.75,17.78,17.75,17.78,90420.0
2016-05-05 12:00:00,17.77,17.78,17.76,17.76,56625.0,17.77,17.78,17.76,17.76,56625.0
2016-05-05 12:10:00,17.77,17.78,17.75,17.78,63210.0,17.77,17.78,17.75,17.78,63210.0
2016-05-05 12:20:00,17.77,17.79,17.76,17.78,74070.0,17.77,17.79,17.76,17.78,74070.0
2016-05-05 12:30:00,17.77,17.78,17.76,17.78,93465.0,17.77,17.78,17.76,17.78,93465.0
2016-05-05 12:40:00,17.78,17.8,17.78,17.78,124245.0,17.78,17.8,17.78,17.78,124245.0
2016-05-05 12:50:00,17.77,17.8,17.77,17.78,65115.0,17.77,17.8,17.77,17.78,65115.0
2016-05-05 13:00:00,17.78,17.78,17.75,17.75,84000.0,17.78,17.78,17.75,17.75,84000.0
2016-05-05 13:10:00,17.75,17.75,17.7,17.71,90525.0,17.75,17.75,17.7,17.71,90525.0
2016-05-05 13:20:00,17.71,17.71,17.67,17.68,39000.0,17.71,17.71,17.67,17.68,39000.0
2016-05-05 13:30:00,17.67,17.71,17.67,17.69,154815.0,17.67,17.71,17.67,17.69,154815.0
2016-05-05 13:40:00,17.68,17.7,17.68,17.68,103395.0,17.68,17.7,17.68,17.68,103395.0
2016-05-05 13:50:00,17.67,17.7,17.67,17.67,233190.0,17.67,17.7,17.67,17.67,233190.0
2016-05-05 14:00:00,17.66,17.69,17.66,17.68,113460.0,17.66,17.69,17.66,17.68,113460.0
2016-05-05 14:10:00,17.68,17.69,17.67,17.67,102240.0,17.68,17.69,17.67,17.67,102240.0
2016-05-05 14:20:00,17.68,17.68,17.65,17.66,112980.0,17.68,17.68,17.65,17.66,112980.0
2016-05-05 14:30:00,17.66,17.66,17.63,17.63,82080.0,17.66,17.66,17.63,17.63,82080.0
2016-05-05 14:40:00,17.62,17.65,17.61,17.65,92295.0,17.62,17.65,17.61,17.65,92295.0
2016-05-05 14:50:00,17.65,17.65,17.63,17.63,201330.0,17.65,17.65,17.63,17.63,201330.0
2016-05-05 15:00:00,17.63,17.63,17.59,17.63,281925.0,17.63,17.63,17.59,17.63,281925.0
2016-05-05 15:10:00,17.63,17.64,17.6,17.62,145395.0,17.63,17.64,17.6,17.62,145395.0
2016-05-05 15:20:00,17.62,17.63,17.61,17.62,118710.0,17.62,17.63,17.61,17.62,118710.0
2016-05-05 15:30:00,17.62,17.63,17.6,17.6,169710.0,17.62,17.63,17.6,17.6,169710.0
2016-05-05 15:40:00,17.6,17.62,17.57,17.57,295740.0,17.6,17.62,17.57,17.57,295740.0
2016-05-05 15:50:00,17.57,17.58,17.55,17.56,915600.0,17.57,17.58,17.55,17.56,915600.0
2016-05-06 09:30:00,17.48,17.6,17.43,17.54,284325.0,17.48,17.6,17.43,17.54,284325.0
2016-05-06 09:40:00,17.53,17.6,17.52,17.54,85050.0,17.53,17.6,17.52,17.54,85050.0
2016-05-06 09:50:00,17.56,17.56,17.52,17.54,87345.0,17.56,17.56,17.52,17.54,87345.0
2016-05-06 10:00:00,17.54,17.62,17.54,17.6,150000.0,17.54,17.62,17.54,17.6,150000.0
2016-05-06 10:10:00,17.59,17.59,17.48,17.5,119670.0,17.59,17.59,17.48,17.5,119670.0
2016-05-06 10:20:00,17.5,17.51,17.47,17.5,150195.0,17.5,17.51,17.47,17.5,150195.0
2016-05-06 10:30:00,17.51,17.53,17.49,17.49,108825.0,17.51,17.53,17.49,17.49,108825.0
2016-05-06 10:40:00,17.49,17.52,17.47,17.5,167445.0,17.49,17.52,17.47,17.5,167445.0
2016-05-06 10:50:00,17.51,17.53,17.48,17.53,141000.0,17.51,17.53,17.48,17.53,141000.0
2016-05-06 11:00:00,17.53,17.54,17.5,17.51,112860.0,17.53,17.54,17.5,17.51,112860.0
2016-05-06 11:10:00,17.51,17.55,17.5,17.55,66000.0,17.51,17.55,17.5,17.55,66000.0
2016-05-06 11:20:00,17.54,17.56,17.53,17.56,50250.0,17.54,17.56,17.53,17.56,50250.0
2016-05-06 11:30:00,17.55,17.56,17.53,17.53,115695.0,17.55,17.56,17.53,17.53,115695.0
2016-05-06 11:40:00,17.53,17.53,17.49,17.49,152055.0,17.53,17.53,17.49,17.49,152055.0
2016-05-06 11:50:00,17.49,17.52,17.48,17.52,73860.0,17.49,17.52,17.48,17.52,73860.0
2016-05-06 12:00:00,17.52,17.54,17.5,17.52,119595.0,17.52,17.54,17.5,17.52,119595.0
2016-05-06 12:10:00,17.52,17.52,17.5,17.51,128640.0,17.52,17.52,17.5,17.51,128640.0
2016-05-06 12:20:00,17.52,17.54,17.51,17.54,58740.0,17.52,17.54,17.51,17.54,58740.0
2016-05-06 12:30:00,17.54,17.55,17.52,17.55,36000.0,17.54,17.55,17.52,17.55,36000.0
2016-05-06 12:40:00,17.55,17.56,17.54,17.55,63495.0,17.55,17.56,17.54,17.55,63495.0
2016-05-06 12:50:00,17.54,17.57,17.53,17.56,63465.0,17.54,17.57,17.53,17.56,63465.0
2016-05-06 13:00:00,17.57,17.61,17.57,17.61,78750.0,17.57,17.61,17.57,17.61,78750.0
2016-05-06 13:10:00,17.61,17.64,17.6,17.64,76530.0,17.61,17.64,17.6,17.64,76530.0
2016-05-06 13:20:00,17.64,17.68,17.63,17.67,206070.0,17.64,17.68,17.63,17.67,206070.0
2016-05-06 13:30:00,17.67,17.68,17.65,17.65,138000.0,17.67,17.68,17.65,17.65,138000.0
2016-05-06 13:40:00,17.66,17.67,17.64,17.67,105555.0,17.66,17.67,17.64,17.67,105555.0
2016-05-06 13:50:00,17.67,17.69,17.67,17.69,87915.0,17.67,17.69,17.67,17.69,87915.0
2016-05-06 14:00:00,17.69,17.74,17.69,17.73,148050.0,17.69,17.74,17.69,17.73,148050.0
2016-05-06 14:10:00,17.74,17.75,17.73,17.75,108000.0,17.74,17.75,17.73,17.75,108000.0
2016-05-06 14:20:00,17.75,17.76,17.72,17.74,116250.0,17.75,17.76,17.72,17.74,116250.0
2016-05-06 14:30:00,17.73,17.74,17.71,17.74,87735.0,17.73,17.74,17.71,17.74,87735.0
2016-05-06 14:40:00,17.74,17.77,17.73,17.73,114015.0,17.74,17.77,17.73,17.73,114015.0
2016-05-06 14:50:00,17.73,17.74,17.71,17.72,177795.0,17.73,17.74,17.71,17.72,177795.0
2016-05-06 15:00:00,17.72,17.75,17.71,17.71,335685.0,17.72,17.75,17.71,17.71,335685.0
2016-05-06 15:10:00,17.71,17.73,17.7,17.73,102345.0,17.71,17.73,17.7,17.73,102345.0
2016-05-06 15:20:00,17.73,17.74,17.72,17.72,196980.0,17.73,17.74,17.72,17.72,196980.0
2016-05-06 15:30:00,17.72,17.74,17.71,17.73,192390.0,17.72,17.74,17.71,17.73,192390.0
2016-05-06 15:40:00,17.73,17.74,17.71,17.72,173040.0,17.73,17.74,17.71,17.72,173040.0
2016-05-06 15:50:00,17.72,17.73,17.72,17.73,384000.0,17.72,17.73,17.72,17.73,384000.0
2016-05-09 09:30:00,17.66,17.88,17.65,17.84,216465.0,17.66,17.88,17.65,17.84,216465.0
2016-05-09 09:40:00,17.84,17.87,17.78,17.81,228435.0,17.84,17.87,17.78,17.81,228435.0
2016-05-09 09:50:00,17.83,17.9,17.81,17.87,186870.0,17.83,17.9,17.81,17.87,186870.0
2016-05-09 10:00:00,17.88,17.9,17.82,17.86,181920.0,17.88,17.9,17.82,17.86,181920.0
2016-05-09 10:10:00,17.84,17.91,17.81,17.89,218610.0,17.84,17.91,17.81,17.89,218610.0
2016-05-09 10:20:00,17.9,17.9,17.86,17.88,103590.0,17.9,17.9,17.86,17.88,103590.0
2016-05-09 10:30:00,17.87,17.88,17.85,17.87,115305.0,17.87,17.88,17.85,17.87,115305.0
2016-05-09 10:40:00,17.87,17.94,17.86,17.93,123975.0,17.87,17.94,17.86,17.93,123975.0
2016-05-09 10:50:00,17.95,17.98,17.92,17.93,97665.0,17.95,17.98,17.92,17.93,97665.0
2016-05-09 11:00:00,17.92,17.96,17.92,17.93,248295.0,17.92,17.96,17.92,17.93,248295.0
2016-05-09 11:10:00,17.93,17.93,17.84,17.84,136740.0,17.93,17.93,17.84,17.84,136740.0
2016-05-09 11:20:00,17.84,17.85,17.81,17.82,203625.0,17.84,17.85,17.81,17.82,203625.0
2016-05-09 11:30:00,17.82,17.85,17.81,17.83,100215.0,17.82,17.85,17.81,17.83,100215.0
2016-05-09 11:40:00,17.83,17.86,17.83,17.83,91560.0,17.83,17.86,17.83,17.83,91560.0
2016-05-09 11:50:00,17.83,17.85,17.83,17.85,26040.0,17.83,17.85,17.83,17.85,26040.0
2016-05-09 12:00:00,17.84,17.86,17.82,17.82,75525.0,17.84,17.86,17.82,17.82,75525.0
2016-05-09 12:10:00,17.83,17.84,17.78,17.84,181650.0,17.83,17.84,17.78,17.84,181650.0
2016-05-09 12:20:00,17.83,17.85,17.82,17.82,40500.0,17.83,17.85,17.82,17.82,40500.0
2016-05-09 12:30:00,17.82,17.84,17.82,17.83,55920.0,17.82,17.84,17.82,17.83,55920.0
2016-05-09 12:40:00,17.83,17.87,17.83,17.84,32700.0,17.83,17.87,17.83,17.84,32700.0
2016-05-09 12:50:00,17.84,17.86,17.82,17.83,39000.0,17.84,17.86,17.82,17.83,39000.0
2016-05-09 13:00:00,17.85,17.86,17.82,17.86,24000.0,17.85,17.86,17.82,17.86,24000.0
2016-05-09 13:10:00,17.86,17.87,17.85,17.86,61050.0,17.86,17.87,17.85,17.86,61050.0
2016-05-09 13:20:00,17.86,17.88,17.84,17.86,48345.0,17.86,17.88,17.84,17.86,48345.0
2016-05-09 13:30:00,17.86,17.88,17.85,17.85,22590.0,17.86,17.88,17.85,17.85,22590.0
2016-05-09 13:40:00,17.86,17.87,17.84,17.85,42465.0,17.86,17.87,17.84,17.85,42465.0
2016-05-09 13:50:00,17.86,17.87,17.84,17.84,32250.0,17.86,17.87,17.84,17.84,32250.0
2016-05-09 14:00:00,17.84,17.85,17.82,17.83,63000.0,17.84,17.85,17.82,17.83,63000.0
2016-05-09 14:10:00,17.84,17.84,17.8,17.81,91080.0,17.84,17.84,17.8,17.81,91080.0
2016-05-09 14:20:00,17.81,17.83,17.8,17.83,71625.0,17.81,17.83,17.8,17.83,71625.0
2016-05-09 14:30:00,17.82,17.83,17.81,17.82,69000.0,17.82,17.83,17.81,17.82,69000.0
2016-05-09 14:40:00,17.82,17.85,17.82,17.83,46500.0,17.82,17.85,17.82,17.83,46500.0
2016-05-09 14:50:00,17.84,17.88,17.84,17.86,94470.0,17.84,17.88,17.84,17.86,94470.0
2016-05-09 15:00:00,17.87,17.88,17.84,17.85,102750.0,17.87,17.88,17.84,17.85,102750.0
2016-05-09 15:10:00,17.86,17.87,17.85,17.85,102075.0,17.86,17.87,17.85,17.85,102075.0
2016-05-09 15:20:00,17.86,17.87,17.84,17.84,138795.0,17.86,17.87,17.84,17.84,138795.0
2016-05-09 15:30:00,17.84,17.86,17.84,17.85,182400.0,17.84,17.86,17.84,17.85,182400.0
2016-05-09 15:40:00,17.85,17.86,17.84,17.84,154455.0,17.85,17.86,17.84,17.84,154455.0
2016-05-09 15:50:00,17.84,17.84,17.8,17.81,358575.0,17.84,17.84,17.8,17.81,358575.0
2016-05-10 09:30:00,17.84,17.91,17.82,17.87,142425.0,17.84,17.91,17.82,17.87,142425.0
2016-05-10 09:40:00,17.85,17.98,17.83,17.91,126720.0,17.85,17.98,17.83,17.91,126720.0
2016-05-10 09:50:00,17.89,17.89,17.83,17.85,132960.0,17.89,17.89,17.83,17.85,132960.0
2016-05-10 10:00:00,17.86,17.91,17.85,17.9,116550.0,17.86,17.91,17.85,17.9,116550.0
2016-05-10 10:10:00,17.91,17.95,17.87,17.87,125250.0,17.91,17.95,17.87,17.87,125250.0
2016-05-10 10:20:00,17.89,17.91,17.87,17.88,123945.0,17.89,17.91,17.87,17.88,123945.0
2016-05-10 10:30:00,17.88,17.92,17.85,17.92,62850.0,17.88,17.92,17.85,17.92,62850.0
2016-05-10 10:40:00,17.92,17.92,17.88,17.88,109095.0,17.92,17.92,17.88,17.88,109095.0
2016-05-10 10:50:00,17.88,17.9,17.86,17.87,106545.0,17.88,17.9,17.86,17.87,106545.0
2016-05-10 11:00:00,17.87,17.88,17.86,17.87,89325.0,17.87,17.88,17.86,17.87,89325.0
2016-05-10 11:10:00,17.87,17.89,17.87,17.87,43140.0,17.87,17.89,17.87,17.87,43140.0
2016-05-10 11:20:00,17.88,17.89,17.86,17.86,58500.0,17.88,17.89,17.86,17.86,58500.0
2016-05-10 11:30:00,17.86,17.87,17.84,17.87,145965.0,17.86,17.87,17.84,17.87,145965.0
2016-05-10 11:40:00,17.87,17.87,17.84,17.85,109680.0,17.87,17.87,17.84,17.85,109680.0
2016-05-10 11:50:00,17.85,17.9,17.84,17.9,72105.0,17.85,17.9,17.84,17.9,72105.0
2016-05-10 12:00:00,17.92,17.93,17.88,17.88,77385.0,17.92,17.93,17.88,17.88,77385.0
2016-05-10 12:10:00,17.88,17.89,17.87,17.89,51000.0,17.88,17.89,17.87,17.89,51000.0
2016-05-10 12:20:00,17.9,17.93,17.89,17.91,72810.0,17.9,17.93,17.89,17.91,72810.0
2016-05-10 12:30:00,17.9,17.91,17.87,17.89,22275.0,17.9,17.91,17.87,17.89,22275.0
2016-05-10 12:40:00,17.87,17.92,17.87,17.91,105660.0,17.87,17.92,17.87,17.91,105660.0
2016-05-10 12:50:00,17.91,17.92,17.9,17.91,30000.0,17.91,17.92,17.9,17.91,30000.0
2016-05-10 13:00:00,17.91,17.93,17.89,17.92,69000.0,17.91,17.93,17.89,17.92,69000.0
2016-05-10 13:10:00,17.9,17.91,17.89,17.9,16500.0,17.9,17.91,17.89,17.9,16500.0
2016-05-10 13:20:00,17.9,17.91,17.9,17.91,26415.0,17.9,17.91,17.9,17.91,26415.0
2016-05-10 13:30:00,17.92,17.93,17.91,17.91,37230.0,17.92,17.93,17.91,17.91,37230.0
2016-05-10 13:40:00,17.92,17.94,17.91,17.93,34875.0,17.92,17.94,17.91,17.93,34875.0
2016-05-10 13:50:00,17.93,17.94,17.92,17.94,37515.0,17.93,17.94,17.92,17.94,37515.0
2016-05-10 14:00:00,17.93,17.95,17.93,17.94,36060.0,17.93,17.95,17.93,17.94,36060.0
2016-05-10 14:10:00,17.94,17.95,17.9,17.91,52305.0,17.94,17.95,17.9,17.91,52305.0
2016-05-10 14:20:00,17.91,17.91,17.88,17.9,50625.0,17.91,17.91,17.88,17.9,50625.0
2016-05-10 14:30:00,17.9,17.91,17.89,17.9,64500.0,17.9,17.91,17.89,17.9,64500.0
2016-05-10 14:40:00,17.9,17.91,17.89,17.89,45375.0,17.9,17.91,17.89,17.89,45375.0
2016-05-10 14:50:00,17.89,17.91,17.89,17.9,52035.0,17.89,17.91,17.89,17.9,52035.0
2016-05-10 15:00:00,17.89,17.93,17.89,17.9,60285.0,17.89,17.93,17.89,17.9,60285.0
2016-05-10 15:10:00,17.91,17.93,17.91,17.91,71085.0,17.91,17.93,17.91,17.91,71085.0
2016-05-10 15:20:00,17.91,17.95,17.91,17.94,158445.0,17.91,17.95,17.91,17.94,158445.0
2016-05-10 15:30:00,17.94,17.94,17.91,17.93,136500.0,17.94,17.94,17.91,17.93,136500.0
2016-05-10 15:40:00,17.93,17.96,17.93,17.95,241350.0,17.93,17.96,17.93,17.95,241350.0
2016-05-10 15:50:00,17.94,17.96,17.92,17.92,1020300.0,17.94,17.96,17.92,17.92,1020300.0
2016-05-11 09:30:00,17.88,17.9,17.7,17.74,199110.0,17.88,17.9,17.7,17.74,199110.0
2016-05-11 09:40:00,17.78,17.78,17.7,17.76,126855.0,17.78,17.78,17.7,17.76,126855.0
2016-05-11 09:50:00,17.76,17.79,17.75,17.77,157035.0,17.76,17.79,17.75,17.77,157035.0
2016-05-11 10:00:00,17.8,17.8,17.73,17.78,122055.0,17.8,17.8,17.73,17.78,122055.0
2016-05-11 10:10:00,17.78,17.84,17.78,17.81,118725.0,17.78,17.84,17.78,17.81,118725.0
2016-05-11 10:20:00,17.79,17.84,17.79,17.84,108000.0,17.79,17.84,17.79,17.84,108000.0
2016-05-11 10:30:00,17.84,17.86,17.74,17.75,136170.0,17.84,17.86,17.74,17.75,136170.0
2016-05-11 10:40:00,17.74,17.74,17.66,17.66,133755.0,17.74,17.74,17.66,17.66,133755.0
2016-05-11 10:50:00,17.66,17.69,17.66,17.68,291675.0,17.66,17.69,17.66,17.68,291675.0
2016-05-11 11:00:00,17.68,17.68,17.62,17.63,196170.0,17.68,17.68,17.62,17.63,196170.0
2016-05-11 11:10:00,17.64,17.66,17.61,17.63,120285.0,17.64,17.66,17.61,17.63,120285.0
2016-05-11 11:20:00,17.63,17.64,17.59,17.63,88245.0,17.63,17.64,17.59,17.63,88245.0
2016-05-11 11:30:00,17.64,17.64,17.57,17.57,84960.0,17.64,17.64,17.57,17.57,84960.0
2016-05-11 11:40:00,17.58,17.6,17.58,17.6,57225.0,17.58,17.6,17.58,17.6,57225.0
2016-05-11 11:50:00,17.6,17.62,17.59,17.61,142170.0,17.6,17.62,17.59,17.61,142170.0
2016-05-11 12:00:00,17.6,17.62,17.57,17.6,81000.0,17.6,17.62,17.57,17.6,81000.0
2016-05-11 12:10:00,17.61,17.61,17.58,17.6,70890.0,17.61,17.61,17.58,17.6,70890.0
2016-05-11 12:20:00,17.59,17.6,17.58,17.6,124020.0,17.59,17.6,17.58,17.6,124020.0
2016-05-11 12:30:00,17.59,17.59,17.56,17.58,71970.0,17.59,17.59,17.56,17.58,71970.0
2016-05-11 12:40:00,17.58,17.59,17.56,17.58,88020.0,17.58,17.59,17.56,17.58,88020.0
2016-05-11 12:50:00,17.58,17.59,17.56,17.59,138330.0,17.58,17.59,17.56,17.59,138330.0
2016-05-11 13:00:00,17.58,17.61,17.56,17.61,107955.0,17.58,17.61,17.56,17.61,107955.0
2016-05-11 13:10:00,17.61,17.63,17.6,17.61,258225.0,17.61,17.63,17.6,17.61,258225.0
2016-05-11 13:20:00,17.61,17.63,17.59,17.61,236475.0,17.61,17.63,17.59,17.61,236475.0
2016-05-11 13:30:00,17.62,17.62,17.58,17.61,117780.0,17.62,17.62,17.58,17.61,117780.0
2016-05-11 13:40:00,17.61,17.62,17.59,17.61,73380.0,17.61,17.62,17.59,17.61,73380.0
2016-05-11 13:50:00,17.62,17.63,17.6,17.63,128220.0,17.62,17.63,17.6,17.63,128220.0
2016-05-11 14:00:00,17.61,17.63,17.56,17.57,196845.0,17.61,17.63,17.56,17.57,196845.0
2016-05-11 14:10:00,17.57,17.6,17.56,17.58,161325.0,17.57,17.6,17.56,17.58,161325.0
2016-05-11 14:20:00,17.59,17.61,17.58,17.6,147945.0,17.59,17.61,17.58,17.6,147945.0
2016-05-11 14:30:00,17.6,17.63,17.59,17.63,129180.0,17.6,17.63,17.59,17.63,129180.0
2016-05-11 14:40:00,17.63,17.63,17.56,17.57,168450.0,17.63,17.63,17.56,17.57,168450.0
2016-05-11 14:50:00,17.58,17.58,17.55,17.58,96810.0,17.58,17.58,17.55,17.58,96810.0
2016-05-11 15:00:00,17.58,17.58,17.55,17.56,140655.0,17.58,17.58,17.55,17.56,140655.0
2016-05-11 15:10:00,17.57,17.57,17.54,17.55,76710.0,17.57,17.57,17.54,17.55,76710.0
2016-05-11 15:20:00,17.54,17.56,17.54,17.55,94500.0,17.54,17.56,17.54,17.55,94500.0
2016-05-11 15:30:00,17.56,17.57,17.54,17.56,133200.0,17.56,17.57,17.54,17.56,133200.0
2016-05-11 15:40:00,17.56,17.56,17.52,17.55,246390.0,17.56,17.56,17.52,17.55,246390.0
2016-05-11 15:50:00,17.54,17.55,17.51,17.52,639825.0,17.54,17.55,17.51,17.52,639825.0
2016-05-12 09:30:00,17.53,17.6,17.47,17.48,219630.0,17.53,17.6,17.47,17.48,219630.0
2016-05-12 09:40:00,17.49,17.56,17.46,17.56,227565.0,17.49,17.56,17.46,17.56,227565.0
2016-05-12 09:50:00,17.56,17.58,17.54,17.57,123495.0,17.56,17.58,17.54,17.57,123495.0
2016-05-12 10:00:00,17.55,17.61,17.55,17.57,241155.0,17.55,17.61,17.55,17.57,241155.0
2016-05-12 10:10:00,17.59,17.62,17.56,17.57,231870.0,17.59,17.62,17.56,17.57,231870.0
2016-05-12 10:20:00,17.57,17.63,17.57,17.6,110295.0,17.57,17.63,17.57,17.6,110295.0
2016-05-12 10:30:00,17.6,17.67,17.59,17.65,243825.0,17.6,17.67,17.59,17.65,243825.0
2016-05-12 10:40:00,17.65,17.66,17.6,17.61,210690.0,17.65,17.66,17.6,17.61,210690.0
2016-05-12 10:50:00,17.62,17.67,17.62,17.65,111705.0,17.62,17.67,17.62,17.65,111705.0
2016-05-12 11:00:00,17.66,17.69,17.64,17.66,203430.0,17.66,17.69,17.64,17.66,203430.0
2016-05-12 11:10:00,17.65,17.66,17.61,17.63,136500.0,17.65,17.66,17.61,17.63,136500.0
2016-05-12 11:20:00,17.63,17.65,17.62,17.64,245745.0,17.63,17.65,17.62,17.64,245745.0
2016-05-12 11:30:00,17.64,17.64,17.6,17.6,228660.0,17.64,17.64,17.6,17.6,228660.0
2016-05-12 11:40:00,17.61,17.62,17.57,17.6,213615.0,17.61,17.62,17.57,17.6,213615.0
2016-05-12 11:50:00,17.58,17.6,17.57,17.57,73275.0,17.58,17.6,17.57,17.57,73275.0
2016-05-12 12:00:00,17.57,17.59,17.57,17.58,83250.0,17.57,17.59,17.57,17.58,83250.0
2016-05-12 12:10:00,17.59,17.59,17.56,17.57,92925.0,17.59,17.59,17.56,17.57,92925.0
2016-05-12 12:20:00,17.57,17.59,17.56,17.58,83520.0,17.57,17.59,17.56,17.58,83520.0
2016-05-12 12:30:00,17.58,17.58,17.55,17.56,65340.0,17.58,17.58,17.55,17.56,65340.0
2016-05-12 12:40:00,17.55,17.62,17.55,17.62,45270.0,17.55,17.62,17.55,17.62,45270.0
2016-05-12 12:50:00,17.62,17.66,17.61,17.66,96645.0,17.62,17.66,17.61,17.66,96645.0
2016-05-12 13:00:00,17.66,17.67,17.64,17.65,100110.0,17.66,17.67,17.64,17.65,100110.0
2016-05-12 13:10:00,17.64,17.65,17.61,17.63,194160.0,17.64,17.65,17.61,17.63,194160.0
2016-05-12 13:20:00,17.61,17.65,17.6,17.64,58500.0,17.61,17.65,17.6,17.64,58500.0
2016-05-12 13:30:00,17.62,17.64,17.59,17.59,94500.0,17.62,17.64,17.59,17.59,94500.0
2016-05-12 13:40:00,17.6,17.65,17.59,17.63,127515.0,17.6,17.65,17.59,17.63,127515.0
2016-05-12 13:50:00,17.64,17.66,17.62,17.65,474195.0,17.64,17.66,17.62,17.65,474195.0
2016-05-12 14:00:00,17.66,17.71,17.65,17.69,108015.0,17.66,17.71,17.65,17.69,108015.0
2016-05-12 14:10:00,17.68,17.73,17.68,17.7,80310.0,17.68,17.73,17.68,17.7,80310.0
2016-05-12 14:20:00,17.7,17.76,17.7,17.75,126075.0,17.7,17.76,17.7,17.75,126075.0
2016-05-12 14:30:00,17.75,17.75,17.71,17.72,83460.0,17.75,17.75,17.71,17.72,83460.0
2016-05-12 14:40:00,17.72,17.74,17.71,17.72,115500.0,17.72,17.74,17.71,17.72,115500.0
2016-05-12 14:50:00,17.73,17.74,17.69,17.71,84000.0,17.73,17.74,17.69,17.71,84000.0
2016-05-12 15:00:00,17.71,17.73,17.7,17.71,146580.0,17.71,17.73,17.7,17.71,146580.0
2016-05-12 15:10:00,17.71,17.73,17.69,17.69,145185.0,17.71,17.73,17.69,17.69,145185.0
2016-05-12 15:20:00,17.7,17.71,17.69,17.69,195495.0,17.7,17.71,17.69,17.69,195495.0
2016-05-12 15:30:00,17.69,17.69,17.67,17.67,233625.0,17.69,17.69,17.67,17.67,233625.0
2016-05-12 15:40:00,17.67,17.68,17.66,17.68,232500.0,17.67,17.68,17.66,17.68,232500.0
2016-05-12 15:50:00,17.67,17.68,17.64,17.68,723375.0,17.67,17.68,17.64,17.68,723375.0
2016-05-13 09:30:00,17.57,17.67,17.56,17.67,392685.0,17.57,17.67,17.56,17.67,392685.0
2016-05-13 09:40:00,17.65,17.68,17.65,17.67,203595.0,17.65,17.68,17.65,17.67,203595.0
2016-05-13 09:50:00,17.67,17.67,17.63,17.63,169785.0,17.67,17.67,17.63,17.63,169785.0
2016-05-13 10:00:00,17.65,17.65,17.55,17.56,219180.0,17.65,17.65,17.55,17.56,219180.0
2016-05-13 10:10:00,17.57,17.62,17.56,17.58,347805.0,17.57,17.62,17.56,17.58,347805.0
2016-05-13 10:20:00,17.58,17.61,17.56,17.59,193500.0,17.58,17.61,17.56,17.59,193500.0
2016-05-13 10:30:00,17.58,17.62,17.58,17.59,164760.0,17.58,17.62,17.58,17.59,164760.0
2016-05-13 10:40:00,17.6,17.6,17.56,17.58,94845.0,17.6,17.6,17.56,17.58,94845.0
2016-05-13 10:50:00,17.58,17.62,17.54,17.55,321150.0,17.58,17.62,17.54,17.55,321150.0
2016-05-13 11:00:00,17.55,17.6,17.55,17.6,115515.0,17.55,17.6,17.55,17.6,115515.0
2016-05-13 11:10:00,17.61,17.64,17.59,17.62,78930.0,17.61,17.64,17.59,17.62,78930.0
2016-05-13 11:20:00,17.61,17.65,17.59,17.64,83250.0,17.61,17.65,17.59,17.64,83250.0
2016-05-13 11:30:00,17.64,17.65,17.58,17.58,46650.0,17.64,17.65,17.58,17.58,46650.0
2016-05-13 11:40:00,17.59,17.62,17.59,17.59,55500.0,17.59,17.62,17.59,17.59,55500.0
2016-05-13 11:50:00,17.58,17.6,17.57,17.57,150285.0,17.58,17.6,17.57,17.57,150285.0
2016-05-13 12:00:00,17.57,17.6,17.55,17.56,113850.0,17.57,17.6,17.55,17.56,113850.0
2016-05-13 12:10:00,17.55,17.57,17.53,17.53,132030.0,17.55,17.57,17.53,17.53,132030.0
2016-05-13 12:20:00,17.54,17.56,17.52,17.56,144255.0,17.54,17.56,17.52,17.56,144255.0
2016-05-13 12:30:00,17.56,17.56,17.51,17.51,201555.0,17.56,17.56,17.51,17.51,201555.0
2016-05-13 12:40:00,17.51,17.53,17.47,17.53,121875.0,17.51,17.53,17.47,17.53,121875.0
2016-05-13 12:50:00,17.51,17.52,17.45,17.45,222840.0,17.51,17.52,17.45,17.45,222840.0
2016-05-13 13:00:00,17.45,17.48,17.42,17.45,653670.0,17.45,17.48,17.42,17.45,653670.0
2016-05-13 13:10:00,17.44,17.46,17.42,17.42,199920.0,17.44,17.46,17.42,17.42,199920.0
2016-05-13 13:20:00,17.42,17.45,17.41,17.41,205845.0,17.42,17.45,17.41,17.41,205845.0
2016-05-13 13:30:00,17.41,17.44,17.41,17.42,142320.0,17.41,17.44,17.41,17.42,142320.0
2016-05-13 13:40:00,17.42,17.45,17.42,17.44,146070.0,17.42,17.45,17.42,17.44,146070.0
2016-05-13 13:50:00,17.43,17.43,17.35,17.35,422175.0,17.43,17.43,17.35,17.35,422175.0
2016-05-13 14:00:00,17.35,17.36,17.32,17.32,422460.0,17.35,17.36,17.32,17.32,422460.0
2016-05-13 14:10:00,17.32,17.36,17.32,17.34,152220.0,17.32,17.36,17.32,17.34,152220.0
2016-05-13 14:20:00,17.34,17.34,17.28,17.3,265005.0,17.34,17.34,17.28,17.3,265005.0
2016-05-13 14:30:00,17.31,17.31,17.27,17.27,389925.0,17.31,17.31,17.27,17.27,389925.0
2016-05-13 14:40:00,17.27,17.27,17.24,17.25,401385.0,17.27,17.27,17.24,17.25,401385.0
2016-05-13 14:50:00,17.25,17.3,17.24,17.28,833985.0,17.25,17.3,17.24,17.28,833985.0
2016-05-13 15:00:00,17.27,17.28,17.25,17.27,482940.0,17.27,17.28,17.25,17.27,482940.0
2016-05-13 15:10:00,17.27,17.29,17.27,17.27,335280.0,17.27,17.29,17.27,17.27,335280.0
2016-05-13 15:20:00,17.27,17.28,17.23,17.23,301785.0,17.27,17.28,17.23,17.23,301785.0
2016-05-13 15:30:00,17.23,17.24,17.2,17.24,306195.0,17.23,17.24,17.2,17.24,306195.0
2016-05-13 15:40:00,17.24,17.24,17.2,17.21,353055.0,17.24,17.24,17.2,17.21,353055.0
2016-05-13 15:50:00,17.21,17.23,17.2,17.21,809580.0,17.21,17.23,17.2,17.21,809580.0
2016-05-16 09:30:00,17.17,17.29,17.17,17.24,252360.0,17.17,17.29,17.17,17.24,252360.0
2016-05-16 09:40:00,17.24,17.33,17.22,17.28,125640.0,17.24,17.33,17.22,17.28,125640.0
2016-05-16 09:50:00,17.27,17.35,17.27,17.3,258045.0,17.27,17.35,17.27,17.3,258045.0
2016-05-16 10:00:00,17.3,17.31,17.27,17.3,299310.0,17.3,17.31,17.27,17.3,299310.0
2016-05-16 10:10:00,17.3,17.3,17.26,17.28,191100.0,17.3,17.3,17.26,17.28,191100.0
2016-05-16 10:20:00,17.29,17.31,17.26,17.3,272535.0,17.29,17.31,17.26,17.3,272535.0
2016-05-16 10:30:00,17.3,17.39,17.3,17.39,183795.0,17.3,17.39,17.3,17.39,183795.0
2016-05-16 10:40:00,17.38,17.39,17.36,17.36,73500.0,17.38,17.39,17.36,17.36,73500.0
2016-05-16 10:50:00,17.38,17.38,17.34,17.34,76350.0,17.38,17.38,17.34,17.34,76350.0
2016-05-16 11:00:00,17.35,17.39,17.35,17.38,155520.0,17.35,17.39,17.35,17.38,155520.0
2016-05-16 11:10:00,17.38,17.38,17.34,17.35,56655.0,17.38,17.38,17.34,17.35,56655.0
2016-05-16 11:20:00,17.36,17.42,17.36,17.41,52155.0,17.36,17.42,17.36,17.41,52155.0
2016-05-16 11:30:00,17.41,17.44,17.4,17.43,185880.0,17.41,17.44,17.4,17.43,185880.0
2016-05-16 11:40:00,17.44,17.46,17.41,17.43,177120.0,17.44,17.46,17.41,17.43,177120.0
2016-05-16 11:50:00,17.45,17.45,17.42,17.43,139335.0,17.45,17.45,17.42,17.43,139335.0
2016-05-16 12:00:00,17.44,17.45,17.43,17.44,44910.0,17.44,17.45,17.43,17.44,44910.0
2016-05-16 12:10:00,17.44,17.44,17.4,17.41,66795.0,17.44,17.44,17.4,17.41,66795.0
2016-05-16 12:20:00,17.42,17.44,17.4,17.4,210270.0,17.42,17.44,17.4,17.4,210270.0
2016-05-16 12:30:00,17.41,17.43,17.4,17.42,39420.0,17.41,17.43,17.4,17.42,39420.0
2016-05-16 12:40:00,17.42,17.42,17.41,17.42,38565.0,17.42,17.42,17.41,17.42,38565.0
2016-05-16 12:50:00,17.41,17.44,17.4,17.42,234420.0,17.41,17.44,17.4,17.42,234420.0
2016-05-16 13:00:00,17.41,17.44,17.41,17.44,50820.0,17.41,17.44,17.41,17.44,50820.0
2016-05-16 13:10:00,17.44,17.45,17.43,17.45,64500.0,17.44,17.45,17.43,17.45,64500.0
2016-05-16 13:20:00,17.45,17.48,17.45,17.47,80655.0,17.45,17.48,17.45,17.47,80655.0
2016-05-16 13:30:00,17.47,17.49,17.46,17.47,106545.0,17.47,17.49,17.46,17.47,106545.0
2016-05-16 13:40:00,17.47,17.48,17.47,17.48,35565.0,17.47,17.48,17.47,17.48,35565.0
2016-05-16 13:50:00,17.48,17.49,17.47,17.48,63000.0,17.48,17.49,17.47,17.48,63000.0
2016-05-16 14:00:00,17.48,17.51,17.47,17.5,82590.0,17.48,17.51,17.47,17.5,82590.0
2016-05-16 14:10:00,17.51,17.53,17.5,17.5,184830.0,17.51,17.53,17.5,17.5,184830.0
2016-05-16 14:20:00,17.49,17.5,17.48,17.48,123795.0,17.49,17.5,17.48,17.48,123795.0
2016-05-16 14:30:00,17.48,17.5,17.47,17.48,149415.0,17.48,17.5,17.47,17.48,149415.0
2016-05-16 14:40:00,17.49,17.49,17.46,17.46,309225.0,17.49,17.49,17.46,17.46,309225.0
2016-05-16 14:50:00,17.45,17.47,17.44,17.45,97215.0,17.45,17.47,17.44,17.45,97215.0
2016-05-16 15:00:00,17.45,17.47,17.45,17.47,75525.0,17.45,17.47,17.45,17.47,75525.0
2016-05-16 15:10:00,17.47,17.49,17.46,17.49,96615.0,17.47,17.49,17.46,17.49,96615.0
2016-05-16 15:20:00,17.49,17.5,17.49,17.5,213690.0,17.49,17.5,17.49,17.5,213690.0
2016-05-16 15:30:00,17.5,17.5,17.44,17.44,306180.0,17.5,17.5,17.44,17.44,306180.0
2016-05-16 15:40:00,17.44,17.47,17.44,17.45,367050.0,17.44,17.47,17.44,17.45,367050.0
2016-05-16 15:50:00,17.45,17.47,17.44,17.46,656640.0,17.45,17.47,17.44,17.46,656640.0
2016-05-17 09:30:00,17.34,17.44,17.29,17.35,584100.0,17.34,17.44,17.29,17.35,584100.0
2016-05-17 09:40:00,17.38,17.38,17.24,17.28,745905.0,17.38,17.38,17.24,17.28,745905.0
2016-05-17 09:50:00,17.26,17.37,17.23,17.33,359355.0,17.26,17.37,17.23,17.33,359355.0
2016-05-17 10:00:00,17.33,17.33,17.26,17.3,183540.0,17.33,17.33,17.26,17.3,183540.0
2016-05-17 10:10:00,17.31,17.37,17.27,17.34,346815.0,17.31,17.37,17.27,17.34,346815.0
2016-05-17 10:20:00,17.34,17.39,17.29,17.31,433605.0,17.34,17.39,17.29,17.31,433605.0
2016-05-17 10:30:00,17.31,17.34,17.27,17.27,190425.0,17.31,17.34,17.27,17.27,190425.0
2016-05-17 10:40:00,17.27,17.28,17.24,17.25,230955.0,17.27,17.28,17.24,17.25,230955.0
2016-05-17 10:50:00,17.26,17.27,17.24,17.25,154500.0,17.26,17.27,17.24,17.25,154500.0
2016-05-17 11:00:00,17.26,17.27,17.23,17.23,82695.0,17.26,17.27,17.23,17.23,82695.0
2016-05-17 11:10:00,17.23,17.24,17.2,17.21,449415.0,17.23,17.24,17.2,17.21,449415.0
2016-05-17 11:20:00,17.2,17.22,17.17,17.18,205305.0,17.2,17.22,17.17,17.18,205305.0
2016-05-17 11:30:00,17.18,17.22,17.16,17.19,112215.0,17.18,17.22,17.16,17.19,112215.0
2016-05-17 11:40:00,17.18,17.18,17.15,17.18,316005.0,17.18,17.18,17.15,17.18,316005.0
2016-05-17 11:50:00,17.19,17.25,17.18,17.23,358710.0,17.19,17.25,17.18,17.23,358710.0
2016-05-17 12:00:00,17.23,17.24,17.18,17.19,515520.0,17.23,17.24,17.18,17.19,515520.0
2016-05-17 12:10:00,17.19,17.19,17.15,17.15,252075.0,17.19,17.19,17.15,17.15,252075.0
2016-05-17 12:20:00,17.14,17.18,17.13,17.17,334410.0,17.14,17.18,17.13,17.17,334410.0
2016-05-17 12:30:00,17.16,17.19,17.14,17.19,187875.0,17.16,17.19,17.14,17.19,187875.0
2016-05-17 12:40:00,17.18,17.21,17.14,17.16,266250.0,17.18,17.21,17.14,17.16,266250.0
2016-05-17 12:50:00,17.16,17.18,17.15,17.18,187080.0,17.16,17.18,17.15,17.18,187080.0
2016-05-17 13:00:00,17.17,17.18,17.15,17.16,135990.0,17.17,17.18,17.15,17.16,135990.0
2016-05-17 13:10:00,17.17,17.19,17.16,17.19,176805.0,17.17,17.19,17.16,17.19,176805.0
2016-05-17 13:20:00,17.19,17.2,17.17,17.19,206970.0,17.19,17.2,17.17,17.19,206970.0
2016-05-17 13:30:00,17.19,17.19,17.18,17.18,217920.0,17.19,17.19,17.18,17.18,217920.0
2016-05-17 13:40:00,17.18,17.18,17.14,17.16,71250.0,17.18,17.18,17.14,17.16,71250.0
2016-05-17 13:50:00,17.15,17.17,17.09,17.09,265515.0,17.15,17.17,17.09,17.09,265515.0
2016-05-17 14:00:00,17.1,17.12,17.03,17.04,396495.0,17.1,17.12,17.03,17.04,396495.0
2016-05-17 14:10:00,17.03,17.05,16.99,17.0,261930.0,17.03,17.05,16.99,17.0,261930.0
2016-05-17 14:20:00,17.0,17.01,16.93,16.94,673935.0,17.0,17.01,16.93,16.94,673935.0
2016-05-17 14:30:00,16.94,16.96,16.91,16.94,698715.0,16.94,16.96,16.91,16.94,698715.0
2016-05-17 14:40:00,16.95,16.96,16.94,16.95,358815.0,16.95,16.96,16.94,16.95,358815.0
2016-05-17 14:50:00,16.94,16.94,16.89,16.94,385665.0,16.94,16.94,16.89,16.94,385665.0
2016-05-17 15:00:00,16.95,17.0,16.95,16.97,184185.0,16.95,17.0,16.95,16.97,184185.0
2016-05-17 15:10:00,16.97,16.97,16.94,16.94,157845.0,16.97,16.97,16.94,16.94,157845.0
2016-05-17 15:20:00,16.94,16.94,16.89,16.9,259800.0,16.94,16.94,16.89,16.9,259800.0
2016-05-17 15:30:00,16.9,16.95,16.89,16.95,481125.0,16.9,16.95,16.89,16.95,481125.0
2016-05-17 15:40:00,16.95,16.95,16.91,16.92,391920.0,16.95,16.95,16.91,16.92,391920.0
2016-05-17 15:50:00,16.91,16.96,16.91,16.94,1152000.0,16.91,16.96,16.91,16.94,1152000.0
2016-05-18 09:30:00,16.93,17.03,16.83,16.83,492525.0,16.93,17.03,16.83,16.83,492525.0
2016-05-18 09:40:00,16.81,16.9,16.78,16.81,756330.0,16.81,16.9,16.78,16.81,756330.0
2016-05-18 09:50:00,16.8,16.89,16.78,16.82,407610.0,16.8,16.89,16.78,16.82,407610.0
2016-05-18 10:00:00,16.82,16.9,16.81,16.82,246285.0,16.82,16.9,16.81,16.82,246285.0
2016-05-18 10:10:00,16.81,16.95,16.81,16.91,403350.0,16.81,16.95,16.81,16.91,403350.0
2016-05-18 10:20:00,16.89,17.01,16.89,16.99,261255.0,16.89,17.01,16.89,16.99,261255.0
2016-05-18 10:30:00,16.98,17.02,16.96,16.96,182850.0,16.98,17.02,16.96,16.96,182850.0
2016-05-18 10:40:00,16.97,17.04,16.96,16.98,155025.0,16.97,17.04,16.96,16.98,155025.0
2016-05-18 10:50:00,16.98,16.99,16.92,16.92,284325.0,16.98,16.99,16.92,16.92,284325.0
2016-05-18 11:00:00,16.92,16.96,16.91,16.95,171930.0,16.92,16.96,16.91,16.95,171930.0
2016-05-18 11:10:00,16.95,16.98,16.83,16.89,641985.0,16.95,16.98,16.83,16.89,641985.0
2016-05-18 11:20:00,16.9,16.96,16.9,16.94,180000.0,16.9,16.96,16.9,16.94,180000.0
2016-05-18 11:30:00,16.94,16.97,16.92,16.95,184005.0,16.94,16.97,16.92,16.95,184005.0
2016-05-18 11:40:00,16.92,16.94,16.9,16.94,132630.0,16.92,16.94,16.9,16.94,132630.0
2016-05-18 11:50:00,16.95,16.99,16.92,16.92,287115.0,16.95,16.99,16.92,16.92,287115.0
2016-05-18 12:00:00,16.92,16.94,16.9,16.93,114360.0,16.92,16.94,16.9,16.93,114360.0
2016-05-18 12:10:00,16.92,16.94,16.91,16.93,64500.0,16.92,16.94,16.91,16.93,64500.0
2016-05-18 12:20:00,16.94,16.98,16.93,16.93,151800.0,16.94,16.98,16.93,16.93,151800.0
2016-05-18 12:30:00,16.93,16.96,16.91,16.94,231015.0,16.93,16.96,16.91,16.94,231015.0
2016-05-18 12:40:00,16.94,16.97,16.93,16.95,120975.0,16.94,16.97,16.93,16.95,120975.0
2016-05-18 12:50:00,16.95,16.97,16.93,16.97,404670.0,16.95,16.97,16.93,16.97,404670.0
2016-05-18 13:00:00,16.98,17.01,16.97,17.01,186915.0,16.98,17.01,16.97,17.01,186915.0
2016-05-18 13:10:00,16.98,17.06,16.98,17.02,294855.0,16.98,17.06,16.98,17.02,294855.0
2016-05-18 13:20:00,17.03,17.08,17.03,17.08,289695.0,17.03,17.08,17.03,17.08,289695.0
2016-05-18 13:30:00,17.07,17.08,17.05,17.05,183810.0,17.07,17.08,17.05,17.05,183810.0
2016-05-18 13:40:00,17.05,17.09,17.05,17.06,184560.0,17.05,17.09,17.05,17.06,184560.0
2016-05-18 13:50:00,17.05,17.08,17.03,17.03,263805.0,17.05,17.08,17.03,17.03,263805.0
2016-05-18 14:00:00,17.02,17.03,16.94,17.0,323565.0,17.02,17.03,16.94,17.0,323565.0
2016-05-18 14:10:00,17.0,17.03,16.97,17.03,218100.0,17.0,17.03,16.97,17.03,218100.0
2016-05-18 14:20:00,17.03,17.03,16.95,16.96,214860.0,17.03,17.03,16.95,16.96,214860.0
2016-05-18 14:30:00,16.96,16.99,16.94,16.98,300090.0,16.96,16.99,16.94,16.98,300090.0
2016-05-18 14:40:00,16.98,17.02,16.96,17.0,239775.0,16.98,17.02,16.96,17.0,239775.0
2016-05-18 14:50:00,17.0,17.04,16.99,17.01,105000.0,17.0,17.04,16.99,17.01,105000.0
2016-05-18 15:00:00,17.02,17.06,17.01,17.04,137730.0,17.02,17.06,17.01,17.04,137730.0
2016-05-18 15:10:00,17.04,17.04,16.97,17.02,136755.0,17.04,17.04,16.97,17.02,136755.0
2016-05-18 15:20:00,17.02,17.02,16.98,16.99,265110.0,17.02,17.02,16.98,16.99,265110.0
2016-05-18 15:30:00,16.99,17.02,16.98,16.98,236670.0,16.99,17.02,16.98,16.98,236670.0
2016-05-18 15:40:00,16.98,17.04,16.98,17.03,343500.0,16.98,17.04,16.98,17.03,343500.0
2016-05-18 15:50:00,17.03,17.06,17.02,17.04,685665.0,17.03,17.06,17.02,17.04,685665.0
2016-05-19 09:30:00,16.6,16.97,16.54,16.91,1810995.0,16.6,16.97,16.54,16.91,1810995.0
2016-05-19 09:40:00,16.9,16.96,16.85,16.87,702945.0,16.9,16.96,16.85,16.87,702945.0
2016-05-19 09:50:00,16.87,16.91,16.8,16.8,479100.0,16.87,16.91,16.8,16.8,479100.0
2016-05-19 10:00:00,16.8,16.93,16.8,16.9,333060.0,16.8,16.93,16.8,16.9,333060.0
2016-05-19 10:10:00,16.89,16.9,16.82,16.88,242295.0,16.89,16.9,16.82,16.88,242295.0
2016-05-19 10:20:00,16.88,17.03,16.85,16.96,227880.0,16.88,17.03,16.85,16.96,227880.0
2016-05-19 10:30:00,16.98,17.03,16.92,17.03,269775.0,16.98,17.03,16.92,17.03,269775.0
2016-05-19 10:40:00,17.02,17.07,17.01,17.03,215985.0,17.02,17.07,17.01,17.03,215985.0
2016-05-19 10:50:00,17.02,17.02,16.96,16.99,156600.0,17.02,17.02,16.96,16.99,156600.0
2016-05-19 11:00:00,17.0,17.03,16.97,16.99,279015.0,17.0,17.03,16.97,16.99,279015.0
2016-05-19 11:10:00,16.98,17.05,16.98,17.02,192870.0,16.98,17.05,16.98,17.02,192870.0
2016-05-19 11:20:00,17.01,17.02,16.97,17.01,191115.0,17.01,17.02,16.97,17.01,191115.0
2016-05-19 11:30:00,17.01,17.03,16.99,17.0,169920.0,17.01,17.03,16.99,17.0,169920.0
2016-05-19 11:40:00,17.0,17.02,16.97,17.02,281145.0,17.0,17.02,16.97,17.02,281145.0
2016-05-19 11:50:00,17.01,17.04,16.96,17.01,200055.0,17.01,17.04,16.96,17.01,200055.0
2016-05-19 12:00:00,17.02,17.03,16.98,17.0,137370.0,17.02,17.03,16.98,17.0,137370.0
2016-05-19 12:10:00,16.99,17.01,16.96,16.96,157245.0,16.99,17.01,16.96,16.96,157245.0
2016-05-19 12:20:00,16.97,16.99,16.94,16.95,347460.0,16.97,16.99,16.94,16.95,347460.0
2016-05-19 12:30:00,16.96,16.97,16.92,16.94,143220.0,16.96,16.97,16.92,16.94,143220.0
2016-05-19 12:40:00,16.95,16.95,16.9,16.9,82320.0,16.95,16.95,16.9,16.9,82320.0
2016-05-19 12:50:00,16.91,16.95,16.91,16.93,91455.0,16.91,16.95,16.91,16.93,91455.0
2016-05-19 13:00:00,16.94,16.96,16.93,16.93,80235.0,16.94,16.96,16.93,16.93,80235.0
2016-05-19 13:10:00,16.95,16.97,16.93,16.94,70740.0,16.95,16.97,16.93,16.94,70740.0
2016-05-19 13:20:00,16.95,16.95,16.91,16.93,99630.0,16.95,16.95,16.91,16.93,99630.0
2016-05-19 13:30:00,16.93,16.97,16.92,16.94,99945.0,16.93,16.97,16.92,16.94,99945.0
2016-05-19 13:40:00,16.93,16.96,16.9,16.92,112140.0,16.93,16.96,16.9,16.92,112140.0
2016-05-19 13:50:00,16.92,16.97,16.92,16.93,97500.0,16.92,16.97,16.92,16.93,97500.0
2016-05-19 14:00:00,16.93,16.96,16.92,16.96,123405.0,16.93,16.96,16.92,16.96,123405.0
2016-05-19 14:10:00,16.96,16.98,16.95,16.97,141705.0,16.96,16.98,16.95,16.97,141705.0
2016-05-19 14:20:00,16.96,16.98,16.93,16.96,100530.0,16.96,16.98,16.93,16.96,100530.0
2016-05-19 14:30:00,16.97,16.98,16.94,16.95,151500.0,16.97,16.98,16.94,16.95,151500.0
2016-05-19 14:40:00,16.95,16.98,16.93,16.95,164940.0,16.95,16.98,16.93,16.95,164940.0
2016-05-19 14:50:00,16.95,17.0,16.94,16.98,224040.0,16.95,17.0,16.94,16.98,224040.0
2016-05-19 15:00:00,16.99,17.05,16.99,17.02,126930.0,16.99,17.05,16.99,17.02,126930.0
2016-05-19 15:10:00,17.03,17.07,17.02,17.05,201360.0,17.03,17.07,17.02,17.05,201360.0
2016-05-19 15:20:00,17.04,17.06,17.04,17.05,76500.0,17.04,17.06,17.04,17.05,76500.0
2016-05-19 15:30:00,17.05,17.06,17.01,17.06,172380.0,17.05,17.06,17.01,17.06,172380.0
2016-05-19 15:40:00,17.06,17.07,17.05,17.05,502620.0,17.06,17.07,17.05,17.05,502620.0
2016-05-19 15:50:00,17.05,17.06,17.03,17.03,971310.0,17.05,17.06,17.03,17.03,971310.0
2016-05-20 09:30:00,17.07,17.13,17.03,17.09,788940.0,17.07,17.13,17.03,17.09,788940.0
2016-05-20 09:40:00,17.11,17.12,17.05,17.07,256425.0,17.11,17.12,17.05,17.07,256425.0
2016-05-20 09:50:00,17.09,17.18,17.09,17.16,269235.0,17.09,17.18,17.09,17.16,269235.0
2016-05-20 10:00:00,17.17,17.22,17.16,17.16,359670.0,17.17,17.22,17.16,17.16,359670.0
2016-05-20 10:10:00,17.14,17.22,17.14,17.17,251640.0,17.14,17.22,17.14,17.17,251640.0
2016-05-20 10:20:00,17.18,17.2,17.13,17.16,399120.0,17.18,17.2,17.13,17.16,399120.0
2016-05-20 10:30:00,17.15,17.2,17.14,17.17,247260.0,17.15,17.2,17.14,17.17,247260.0
2016-05-20 10:40:00,17.18,17.24,17.18,17.22,363555.0,17.18,17.24,17.18,17.22,363555.0
2016-05-20 10:50:00,17.22,17.22,17.15,17.16,117360.0,17.22,17.22,17.15,17.16,117360.0
2016-05-20 11:00:00,17.16,17.17,17.11,17.11,99495.0,17.16,17.17,17.11,17.11,99495.0
2016-05-20 11:10:00,17.11,17.12,17.1,17.12,163335.0,17.11,17.12,17.1,17.12,163335.0
2016-05-20 11:20:00,17.12,17.16,17.12,17.14,78525.0,17.12,17.16,17.12,17.14,78525.0
2016-05-20 11:30:00,17.14,17.18,17.13,17.17,47520.0,17.14,17.18,17.13,17.17,47520.0
2016-05-20 11:40:00,17.17,17.19,17.11,17.11,224940.0,17.17,17.19,17.11,17.11,224940.0
2016-05-20 11:50:00,17.12,17.12,17.09,17.09,79500.0,17.12,17.12,17.09,17.09,79500.0
2016-05-20 12:00:00,17.1,17.11,17.07,17.07,63000.0,17.1,17.11,17.07,17.07,63000.0
2016-05-20 12:10:00,17.07,17.09,17.06,17.08,57630.0,17.07,17.09,17.06,17.08,57630.0
2016-05-20 12:20:00,17.08,17.09,17.06,17.09,130770.0,17.08,17.09,17.06,17.09,130770.0
2016-05-20 12:30:00,17.09,17.1,17.05,17.07,318945.0,17.09,17.1,17.05,17.07,318945.0
2016-05-20 12:40:00,17.06,17.1,17.04,17.09,258480.0,17.06,17.1,17.04,17.09,258480.0
2016-05-20 12:50:00,17.09,17.09,17.06,17.08,262050.0,17.09,17.09,17.06,17.08,262050.0
2016-05-20 13:00:00,17.08,17.08,17.04,17.07,129720.0,17.08,17.08,17.04,17.07,129720.0
2016-05-20 13:10:00,17.08,17.1,17.06,17.06,241290.0,17.08,17.1,17.06,17.06,241290.0
2016-05-20 13:20:00,17.07,17.1,17.06,17.08,489105.0,17.07,17.1,17.06,17.08,489105.0
2016-05-20 13:30:00,17.08,17.09,17.06,17.07,246375.0,17.08,17.09,17.06,17.07,246375.0
2016-05-20 13:40:00,17.08,17.1,17.07,17.08,80475.0,17.08,17.1,17.07,17.08,80475.0
2016-05-20 13:50:00,17.08,17.1,17.05,17.1,137370.0,17.08,17.1,17.05,17.1,137370.0
2016-05-20 14:00:00,17.08,17.11,17.07,17.11,92820.0,17.08,17.11,17.07,17.11,92820.0
2016-05-20 14:10:00,17.12,17.13,17.11,17.11,76230.0,17.12,17.13,17.11,17.11,76230.0
2016-05-20 14:20:00,17.11,17.15,17.11,17.14,155580.0,17.11,17.15,17.11,17.14,155580.0
2016-05-20 14:30:00,17.14,17.16,17.13,17.13,132000.0,17.14,17.16,17.13,17.13,132000.0
2016-05-20 14:40:00,17.13,17.14,17.13,17.13,105990.0,17.13,17.14,17.13,17.13,105990.0
2016-05-20 14:50:00,17.13,17.15,17.12,17.14,181050.0,17.13,17.15,17.12,17.14,181050.0
2016-05-20 15:00:00,17.14,17.14,17.11,17.13,182835.0,17.14,17.14,17.11,17.13,182835.0
2016-05-20 15:10:00,17.12,17.14,17.1,17.13,150630.0,17.12,17.14,17.1,17.13,150630.0
2016-05-20 15:20:00,17.12,17.13,17.09,17.09,126045.0,17.12,17.13,17.09,17.09,126045.0
2016-05-20 15:30:00,17.09,17.14,17.09,17.13,114735.0,17.09,17.14,17.09,17.13,114735.0
2016-05-20 15:40:00,17.13,17.13,17.1,17.11,230685.0,17.13,17.13,17.1,17.11,230685.0
2016-05-20 15:50:00,17.11,17.13,17.11,17.12,585690.0,17.11,17.13,17.11,17.12,585690.0
2016-05-23 09:30:00,17.11,17.18,17.05,17.1,161580.0,17.11,17.18,17.05,17.1,161580.0
2016-05-23 09:40:00,17.08,17.18,17.08,17.15,147270.0,17.08,17.18,17.08,17.15,147270.0
2016-05-23 09:50:00,17.14,17.16,17.08,17.15,254070.0,17.14,17.16,17.08,17.15,254070.0
2016-05-23 10:00:00,17.16,17.17,17.11,17.13,323715.0,17.16,17.17,17.11,17.13,323715.0
2016-05-23 10:10:00,17.15,17.16,17.12,17.12,90435.0,17.15,17.16,17.12,17.12,90435.0
2016-05-23 10:20:00,17.14,17.16,17.11,17.11,163845.0,17.14,17.16,17.11,17.11,163845.0
2016-05-23 10:30:00,17.11,17.13,17.09,17.12,178035.0,17.11,17.13,17.09,17.12,178035.0
2016-05-23 10:40:00,17.13,17.13,17.09,17.09,123630.0,17.13,17.13,17.09,17.09,123630.0
2016-05-23 10:50:00,17.09,17.12,17.08,17.12,94500.0,17.09,17.12,17.08,17.12,94500.0
2016-05-23 11:00:00,17.11,17.13,17.07,17.1,324660.0,17.11,17.13,17.07,17.1,324660.0
2016-05-23 11:10:00,17.09,17.09,17.06,17.09,305505.0,17.09,17.09,17.06,17.09,305505.0
2016-05-23 11:20:00,17.1,17.1,17.06,17.07,189465.0,17.1,17.1,17.06,17.07,189465.0
2016-05-23 11:30:00,17.07,17.1,17.04,17.04,270000.0,17.07,17.1,17.04,17.04,270000.0
2016-05-23 11:40:00,17.03,17.05,17.01,17.02,112125.0,17.03,17.05,17.01,17.02,112125.0
2016-05-23 11:50:00,17.02,17.03,17.0,17.0,92865.0,17.02,17.03,17.0,17.0,92865.0
2016-05-23 12:00:00,16.99,17.05,16.99,17.01,78990.0,16.99,17.05,16.99,17.01,78990.0
2016-05-23 12:10:00,17.03,17.04,17.0,17.0,101415.0,17.03,17.04,17.0,17.0,101415.0
2016-05-23 12:20:00,16.99,17.01,16.98,17.0,298815.0,16.99,17.01,16.98,17.0,298815.0
2016-05-23 12:30:00,17.0,17.01,16.99,17.01,139770.0,17.0,17.01,16.99,17.01,139770.0
2016-05-23 12:40:00,17.0,17.0,16.98,16.99,186345.0,17.0,17.0,16.98,16.99,186345.0
2016-05-23 12:50:00,16.98,17.0,16.98,16.99,123225.0,16.98,17.0,16.98,16.99,123225.0
2016-05-23 13:00:00,16.99,17.02,16.99,17.0,104250.0,16.99,17.02,16.99,17.0,104250.0
2016-05-23 13:10:00,17.0,17.01,17.0,17.0,71475.0,17.0,17.01,17.0,17.0,71475.0
2016-05-23 13:20:00,16.99,16.99,16.94,16.95,101325.0,16.99,16.99,16.94,16.95,101325.0
2016-05-23 13:30:00,16.95,16.96,16.94,16.95,179475.0,16.95,16.96,16.94,16.95,179475.0
2016-05-23 13:40:00,16.96,16.97,16.96,16.97,113550.0,16.96,16.97,16.96,16.97,113550.0
2016-05-23 13:50:00,16.96,17.0,16.96,16.99,55860.0,16.96,17.0,16.96,16.99,55860.0
2016-05-23 14:00:00,16.99,16.99,16.97,16.97,74100.0,16.99,16.99,16.97,16.97,74100.0
2016-05-23 14:10:00,16.97,16.99,16.97,16.99,78780.0,16.97,16.99,16.97,16.99,78780.0
2016-05-23 14:20:00,16.99,17.01,16.99,17.0,159780.0,16.99,17.01,16.99,17.0,159780.0
2016-05-23 14:30:00,16.99,17.02,16.98,16.98,155820.0,16.99,17.02,16.98,16.98,155820.0
2016-05-23 14:40:00,16.97,16.99,16.95,16.95,234375.0,16.97,16.99,16.95,16.95,234375.0
2016-05-23 14:50:00,16.96,16.96,16.93,16.94,82305.0,16.96,16.96,16.93,16.94,82305.0
2016-05-23 15:00:00,16.94,16.96,16.94,16.95,147915.0,16.94,16.96,16.94,16.95,147915.0
2016-05-23 15:10:00,16.94,16.94,16.9,16.94,92460.0,16.94,16.94,16.9,16.94,92460.0
2016-05-23 15:20:00,16.94,16.94,16.92,16.93,93375.0,16.94,16.94,16.92,16.93,93375.0
2016-05-23 15:30:00,16.94,16.96,16.92,16.92,148455.0,16.94,16.96,16.92,16.92,148455.0
2016-05-23 15:40:00,16.91,16.93,16.9,16.93,181605.0,16.91,16.93,16.9,16.93,181605.0
2016-05-23 15:50:00,16.92,16.92,16.88,16.89,775410.0,16.92,16.92,16.88,16.89,775410.0
2016-05-24 09:30:00,16.85,16.99,16.73,16.99,497280.0,16.85,16.99,16.73,16.99,497280.0
2016-05-24 09:40:00,17.01,17.08,16.95,17.08,194250.0,17.01,17.08,16.95,17.08,194250.0
2016-05-24 09:50:00,17.09,17.15,17.08,17.14,286395.0,17.09,17.15,17.08,17.14,286395.0
2016-05-24 10:00:00,17.14,17.2,17.14,17.16,192705.0,17.14,17.2,17.14,17.16,192705.0
2016-05-24 10:10:00,17.14,17.17,17.13,17.16,210240.0,17.14,17.17,17.13,17.16,210240.0
2016-05-24 10:20:00,17.16,17.27,17.12,17.27,328530.0,17.16,17.27,17.12,17.27,328530.0
2016-05-24 10:30:00,17.26,17.26,17.2,17.22,336000.0,17.26,17.26,17.2,17.22,336000.0
2016-05-24 10:40:00,17.21,17.22,17.19,17.19,597990.0,17.21,17.22,17.19,17.19,597990.0
2016-05-24 10:50:00,17.19,17.19,17.14,17.17,237000.0,17.19,17.19,17.14,17.17,237000.0
2016-05-24 11:00:00,17.17,17.23,17.17,17.2,189405.0,17.17,17.23,17.17,17.2,189405.0
2016-05-24 11:10:00,17.21,17.22,17.18,17.18,214650.0,17.21,17.22,17.18,17.18,214650.0
2016-05-24 11:20:00,17.18,17.21,17.18,17.19,171210.0,17.18,17.21,17.18,17.19,171210.0
2016-05-24 11:30:00,17.19,17.22,17.18,17.21,387480.0,17.19,17.22,17.18,17.21,387480.0
2016-05-24 11:40:00,17.22,17.22,17.2,17.21,317415.0,17.22,17.22,17.2,17.21,317415.0
2016-05-24 11:50:00,17.21,17.23,17.21,17.22,159090.0,17.21,17.23,17.21,17.22,159090.0
2016-05-24 12:00:00,17.22,17.22,17.2,17.21,160560.0,17.22,17.22,17.2,17.21,160560.0
2016-05-24 12:10:00,17.2,17.2,17.16,17.2,110505.0,17.2,17.2,17.16,17.2,110505.0
2016-05-24 12:20:00,17.21,17.22,17.19,17.21,90675.0,17.21,17.22,17.19,17.21,90675.0
2016-05-24 12:30:00,17.22,17.23,17.19,17.19,109575.0,17.22,17.23,17.19,17.19,109575.0
2016-05-24 12:40:00,17.19,17.21,17.18,17.19,117480.0,17.19,17.21,17.18,17.19,117480.0
2016-05-24 12:50:00,17.2,17.22,17.19,17.22,48750.0,17.2,17.22,17.19,17.22,48750.0
2016-05-24 13:00:00,17.21,17.22,17.18,17.19,156000.0,17.21,17.22,17.18,17.19,156000.0
2016-05-24 13:10:00,17.19,17.2,17.17,17.17,130755.0,17.19,17.2,17.17,17.17,130755.0
2016-05-24 13:20:00,17.18,17.21,17.18,17.2,102420.0,17.18,17.21,17.18,17.2,102420.0
2016-05-24 13:30:00,17.21,17.21,17.15,17.17,312285.0,17.21,17.21,17.15,17.17,312285.0
2016-05-24 13:40:00,17.17,17.17,17.13,17.14,242730.0,17.17,17.17,17.13,17.14,242730.0
2016-05-24 13:50:00,17.15,17.15,17.11,17.12,128820.0,17.15,17.15,17.11,17.12,128820.0
2016-05-24 14:00:00,17.12,17.13,17.1,17.11,194880.0,17.12,17.13,17.1,17.11,194880.0
2016-05-24 14:10:00,17.12,17.13,17.11,17.12,114375.0,17.12,17.13,17.11,17.12,114375.0
2016-05-24 14:20:00,17.12,17.14,17.12,17.14,121635.0,17.12,17.14,17.12,17.14,121635.0
2016-05-24 14:30:00,17.14,17.16,17.14,17.15,147915.0,17.14,17.16,17.14,17.15,147915.0
2016-05-24 14:40:00,17.16,17.16,17.14,17.14,119160.0,17.16,17.16,17.14,17.14,119160.0
2016-05-24 14:50:00,17.14,17.16,17.14,17.15,83400.0,17.14,17.16,17.14,17.15,83400.0
2016-05-24 15:00:00,17.15,17.16,17.14,17.15,131070.0,17.15,17.16,17.14,17.15,131070.0
2016-05-24 15:10:00,17.15,17.17,17.15,17.16,153855.0,17.15,17.17,17.15,17.16,153855.0
2016-05-24 15:20:00,17.16,17.2,17.16,17.19,237480.0,17.16,17.2,17.16,17.19,237480.0
2016-05-24 15:30:00,17.2,17.2,17.17,17.2,310890.0,17.2,17.2,17.17,17.2,310890.0
2016-05-24 15:40:00,17.2,17.21,17.15,17.17,368400.0,17.2,17.21,17.15,17.17,368400.0
2016-05-24 15:50:00,17.18,17.2,17.16,17.17,379920.0,17.18,17.2,17.16,17.17,379920.0
2016-05-25 09:30:00,17.19,17.24,17.15,17.24,306360.0,17.19,17.24,17.15,17.24,306360.0
2016-05-25 09:40:00,17.24,17.29,17.19,17.19,686685.0,17.24,17.29,17.19,17.19,686685.0
2016-05-25 09:50:00,17.19,17.3,17.19,17.25,351600.0,17.19,17.3,17.19,17.25,351600.0
2016-05-25 10:00:00,17.25,17.32,17.24,17.31,247650.0,17.25,17.32,17.24,17.31,247650.0
2016-05-25 10:10:00,17.32,17.36,17.3,17.36,443565.0,17.32,17.36,17.3,17.36,443565.0
2016-05-25 10:20:00,17.36,17.45,17.34,17.42,432675.0,17.36,17.45,17.34,17.42,432675.0
2016-05-25 10:30:00,17.42,17.43,17.36,17.4,393675.0,17.42,17.43,17.36,17.4,393675.0
2016-05-25 10:40:00,17.4,17.45,17.4,17.45,416265.0,17.4,17.45,17.4,17.45,416265.0
2016-05-25 10:50:00,17.44,17.5,17.44,17.48,459660.0,17.44,17.5,17.44,17.48,459660.0
2016-05-25 11:00:00,17.47,17.49,17.43,17.43,209820.0,17.47,17.49,17.43,17.43,209820.0
2016-05-25 11:10:00,17.43,17.48,17.42,17.47,209265.0,17.43,17.48,17.42,17.47,209265.0
2016-05-25 11:20:00,17.47,17.48,17.43,17.47,205920.0,17.47,17.48,17.43,17.47,205920.0
2016-05-25 11:30:00,17.46,17.49,17.46,17.48,118485.0,17.46,17.49,17.46,17.48,118485.0
2016-05-25 11:40:00,17.47,17.52,17.47,17.51,111375.0,17.47,17.52,17.47,17.51,111375.0
2016-05-25 11:50:00,17.5,17.55,17.49,17.54,612900.0,17.5,17.55,17.49,17.54,612900.0
2016-05-25 12:00:00,17.54,17.55,17.48,17.48,602115.0,17.54,17.55,17.48,17.48,602115.0
2016-05-25 12:10:00,17.47,17.49,17.47,17.49,73410.0,17.47,17.49,17.47,17.49,73410.0
2016-05-25 12:20:00,17.5,17.52,17.46,17.47,141975.0,17.5,17.52,17.46,17.47,141975.0
2016-05-25 12:30:00,17.48,17.51,17.48,17.5,313695.0,17.48,17.51,17.48,17.5,313695.0
2016-05-25 12:40:00,17.5,17.51,17.49,17.49,121710.0,17.5,17.51,17.49,17.49,121710.0
2016-05-25 12:50:00,17.49,17.51,17.48,17.5,121485.0,17.49,17.51,17.48,17.5,121485.0
2016-05-25 13:00:00,17.5,17.52,17.49,17.52,160485.0,17.5,17.52,17.49,17.52,160485.0
2016-05-25 13:10:00,17.52,17.54,17.51,17.52,187305.0,17.52,17.54,17.51,17.52,187305.0
2016-05-25 13:20:00,17.52,17.54,17.52,17.54,143535.0,17.52,17.54,17.52,17.54,143535.0
2016-05-25 13:30:00,17.53,17.56,17.53,17.54,217110.0,17.53,17.56,17.53,17.54,217110.0
2016-05-25 13:40:00,17.54,17.55,17.53,17.53,113145.0,17.54,17.55,17.53,17.53,113145.0
2016-05-25 13:50:00,17.54,17.55,17.53,17.55,124755.0,17.54,17.55,17.53,17.55,124755.0
2016-05-25 14:00:00,17.55,17.55,17.51,17.53,213540.0,17.55,17.55,17.51,17.53,213540.0
2016-05-25 14:10:00,17.53,17.55,17.52,17.55,199875.0,17.53,17.55,17.52,17.55,199875.0
2016-05-25 14:20:00,17.55,17.55,17.54,17.54,176385.0,17.55,17.55,17.54,17.54,176385.0
2016-05-25 14:30:00,17.54,17.57,17.53,17.55,205500.0,17.54,17.57,17.53,17.55,205500.0
2016-05-25 14:40:00,17.56,17.59,17.55,17.56,389265.0,17.56,17.59,17.55,17.56,389265.0
2016-05-25 14:50:00,17.55,17.56,17.53,17.53,258930.0,17.55,17.56,17.53,17.53,258930.0
2016-05-25 15:00:00,17.54,17.58,17.53,17.57,549090.0,17.54,17.58,17.53,17.57,549090.0
2016-05-25 15:10:00,17.57,17.59,17.55,17.59,249975.0,17.57,17.59,17.55,17.59,249975.0
2016-05-25 15:20:00,17.59,17.62,17.57,17.62,323190.0,17.59,17.62,17.57,17.62,323190.0
2016-05-25 15:30:00,17.61,17.63,17.6,17.6,584265.0,17.61,17.63,17.6,17.6,584265.0
2016-05-25 15:40:00,17.6,17.61,17.59,17.6,646425.0,17.6,17.61,17.59,17.6,646425.0
2016-05-25 15:50:00,17.6,17.6,17.58,17.58,1288410.0,17.6,17.6,17.58,17.58,1288410.0
2016-05-26 09:30:00,17.61,17.72,17.58,17.71,402300.0,17.61,17.72,17.58,17.71,402300.0
2016-05-26 09:40:00,17.7,17.78,17.64,17.78,369405.0,17.7,17.78,17.64,17.78,369405.0
2016-05-26 09:50:00,17.78,17.81,17.75,17.75,201015.0,17.78,17.81,17.75,17.75,201015.0
2016-05-26 10:00:00,17.76,17.78,17.73,17.76,358575.0,17.76,17.78,17.73,17.76,358575.0
2016-05-26 10:10:00,17.76,17.85,17.76,17.85,301320.0,17.76,17.85,17.76,17.85,301320.0
2016-05-26 10:20:00,17.83,17.84,17.73,17.75,257520.0,17.83,17.84,17.73,17.75,257520.0
2016-05-26 10:30:00,17.76,17.8,17.75,17.77,99000.0,17.76,17.8,17.75,17.77,99000.0
2016-05-26 10:40:00,17.76,17.77,17.69,17.73,169725.0,17.76,17.77,17.69,17.73,169725.0
2016-05-26 10:50:00,17.72,17.74,17.71,17.73,90000.0,17.72,17.74,17.71,17.73,90000.0
2016-05-26 11:00:00,17.72,17.73,17.69,17.71,252750.0,17.72,17.73,17.69,17.71,252750.0
2016-05-26 11:10:00,17.71,17.71,17.68,17.68,281220.0,17.71,17.71,17.68,17.68,281220.0
2016-05-26 11:20:00,17.68,17.72,17.67,17.7,336750.0,17.68,17.72,17.67,17.7,336750.0
2016-05-26 11:30:00,17.7,17.71,17.68,17.69,112500.0,17.7,17.71,17.68,17.69,112500.0
2016-05-26 11:40:00,17.69,17.71,17.68,17.69,261915.0,17.69,17.71,17.68,17.69,261915.0
2016-05-26 11:50:00,17.68,17.7,17.68,17.69,271080.0,17.68,17.7,17.68,17.69,271080.0
2016-05-26 12:00:00,17.68,17.7,17.67,17.67,123000.0,17.68,17.7,17.67,17.67,123000.0
2016-05-26 12:10:00,17.67,17.67,17.65,17.66,406380.0,17.67,17.67,17.65,17.66,406380.0
2016-05-26 12:20:00,17.66,17.67,17.65,17.66,262860.0,17.66,17.67,17.65,17.66,262860.0
2016-05-26 12:30:00,17.66,17.67,17.63,17.64,632400.0,17.66,17.67,17.63,17.64,632400.0
2016-05-26 12:40:00,17.65,17.65,17.61,17.63,194175.0,17.65,17.65,17.61,17.63,194175.0
2016-05-26 12:50:00,17.63,17.63,17.6,17.61,83520.0,17.63,17.63,17.6,17.61,83520.0
2016-05-26 13:00:00,17.6,17.61,17.59,17.6,88500.0,17.6,17.61,17.59,17.6,88500.0
2016-05-26 13:10:00,17.6,17.64,17.59,17.63,156105.0,17.6,17.64,17.59,17.63,156105.0
2016-05-26 13:20:00,17.62,17.63,17.6,17.61,66000.0,17.62,17.63,17.6,17.61,66000.0
2016-05-26 13:30:00,17.61,17.62,17.59,17.61,79500.0,17.61,17.62,17.59,17.61,79500.0
2016-05-26 13:40:00,17.61,17.64,17.61,17.61,100095.0,17.61,17.64,17.61,17.61,100095.0
2016-05-26 13:50:00,17.61,17.63,17.6,17.63,70515.0,17.61,17.63,17.6,17.63,70515.0
2016-05-26 14:00:00,17.63,17.64,17.61,17.64,90495.0,17.63,17.64,17.61,17.64,90495.0
2016-05-26 14:10:00,17.63,17.64,17.61,17.62,137700.0,17.63,17.64,17.61,17.62,137700.0
2016-05-26 14:20:00,17.62,17.64,17.6,17.6,135315.0,17.62,17.64,17.6,17.6,135315.0
2016-05-26 14:30:00,17.61,17.64,17.61,17.63,123225.0,17.61,17.64,17.61,17.63,123225.0
2016-05-26 14:40:00,17.63,17.64,17.61,17.61,114870.0,17.63,17.64,17.61,17.61,114870.0
2016-05-26 14:50:00,17.61,17.61,17.58,17.6,111555.0,17.61,17.61,17.58,17.6,111555.0
2016-05-26 15:00:00,17.6,17.62,17.6,17.62,213345.0,17.6,17.62,17.6,17.62,213345.0
2016-05-26 15:10:00,17.61,17.62,17.59,17.61,143250.0,17.61,17.62,17.59,17.61,143250.0
2016-05-26 15:20:00,17.61,17.63,17.6,17.6,205545.0,17.61,17.63,17.6,17.6,205545.0
2016-05-26 15:30:00,17.6,17.61,17.6,17.61,186435.0,17.6,17.61,17.6,17.61,186435.0
2016-05-26 15:40:00,17.61,17.62,17.58,17.59,201000.0,17.61,17.62,17.58,17.59,201000.0
2016-05-26 15:50:00,17.58,17.61,17.58,17.61,668220.0,17.58,17.61,17.58,17.61,668220.0
2016-05-27 09:30:00,17.63,17.73,17.63,17.71,170280.0,17.63,17.73,17.63,17.71,170280.0
2016-05-27 09:40:00,17.71,17.74,17.68,17.7,192345.0,17.71,17.74,17.68,17.7,192345.0
2016-05-27 09:50:00,17.71,17.76,17.71,17.75,221070.0,17.71,17.76,17.71,17.75,221070.0
2016-05-27 10:00:00,17.75,17.78,17.74,17.77,151530.0,17.75,17.78,17.74,17.77,151530.0
2016-05-27 10:10:00,17.77,17.78,17.73,17.73,164460.0,17.77,17.78,17.73,17.73,164460.0
2016-05-27 10:20:00,17.73,17.76,17.71,17.75,130500.0,17.73,17.76,17.71,17.75,130500.0
2016-05-27 10:30:00,17.76,17.81,17.76,17.78,166635.0,17.76,17.81,17.76,17.78,166635.0
2016-05-27 10:40:00,17.78,17.78,17.74,17.74,115005.0,17.78,17.78,17.74,17.74,115005.0
2016-05-27 10:50:00,17.74,17.75,17.72,17.74,90165.0,17.74,17.75,17.72,17.74,90165.0
2016-05-27 11:00:00,17.74,17.75,17.73,17.74,109890.0,17.74,17.75,17.73,17.74,109890.0
2016-05-27 11:10:00,17.73,17.73,17.7,17.71,133800.0,17.73,17.73,17.7,17.71,133800.0
2016-05-27 11:20:00,17.71,17.71,17.69,17.71,85950.0,17.71,17.71,17.69,17.71,85950.0
2016-05-27 11:30:00,17.72,17.76,17.71,17.71,112830.0,17.72,17.76,17.71,17.71,112830.0
2016-05-27 11:40:00,17.72,17.75,17.7,17.71,69000.0,17.72,17.75,17.7,17.71,69000.0
2016-05-27 11:50:00,17.72,17.76,17.71,17.72,105570.0,17.72,17.76,17.71,17.72,105570.0
2016-05-27 12:00:00,17.71,17.72,17.69,17.7,68310.0,17.71,17.72,17.69,17.7,68310.0
2016-05-27 12:10:00,17.7,17.7,17.68,17.7,78465.0,17.7,17.7,17.68,17.7,78465.0
2016-05-27 12:20:00,17.7,17.71,17.69,17.7,49500.0,17.7,17.71,17.69,17.7,49500.0
2016-05-27 12:30:00,17.71,17.72,17.69,17.72,106695.0,17.71,17.72,17.69,17.72,106695.0
2016-05-27 12:40:00,17.71,17.72,17.71,17.71,63210.0,17.71,17.72,17.71,17.71,63210.0
2016-05-27 12:50:00,17.72,17.72,17.7,17.71,87585.0,17.72,17.72,17.7,17.71,87585.0
2016-05-27 13:00:00,17.71,17.72,17.7,17.71,77700.0,17.71,17.72,17.7,17.71,77700.0
2016-05-27 13:10:00,17.71,17.72,17.69,17.69,93000.0,17.71,17.72,17.69,17.69,93000.0
2016-05-27 13:20:00,17.69,17.7,17.68,17.7,118530.0,17.69,17.7,17.68,17.7,118530.0
2016-05-27 13:30:00,17.7,17.71,17.68,17.68,84000.0,17.7,17.71,17.68,17.68,84000.0
2016-05-27 13:40:00,17.69,17.71,17.68,17.71,101385.0,17.69,17.71,17.68,17.71,101385.0
2016-05-27 13:50:00,17.7,17.7,17.67,17.69,96195.0,17.7,17.7,17.67,17.69,96195.0
2016-05-27 14:00:00,17.69,17.69,17.67,17.68,198000.0,17.69,17.69,17.67,17.68,198000.0
2016-05-27 14:10:00,17.68,17.69,17.67,17.69,57450.0,17.68,17.69,17.67,17.69,57450.0
2016-05-27 14:20:00,17.69,17.71,17.69,17.71,97560.0,17.69,17.71,17.69,17.71,97560.0
2016-05-27 14:30:00,17.71,17.73,17.71,17.71,96000.0,17.71,17.73,17.71,17.71,96000.0
2016-05-27 14:40:00,17.71,17.72,17.69,17.72,58110.0,17.71,17.72,17.69,17.72,58110.0
2016-05-27 14:50:00,17.72,17.73,17.7,17.7,115500.0,17.72,17.73,17.7,17.7,115500.0
2016-05-27 15:00:00,17.71,17.72,17.7,17.72,79065.0,17.71,17.72,17.7,17.72,79065.0
2016-05-27 15:10:00,17.72,17.72,17.7,17.71,142500.0,17.72,17.72,17.7,17.71,142500.0
2016-05-27 15:20:00,17.7,17.72,17.69,17.7,72000.0,17.7,17.72,17.69,17.7,72000.0
2016-05-27 15:30:00,17.71,17.72,17.69,17.72,120570.0,17.71,17.72,17.69,17.72,120570.0
2016-05-27 15:40:00,17.72,17.72,17.7,17.72,265500.0,17.72,17.72,17.7,17.72,265500.0
2016-05-27 15:50:00,17.72,17.73,17.71,17.72,886665.0,17.72,17.73,17.71,17.72,886665.0
2016-05-31 09:30:00,17.81,17.81,17.65,17.67,207570.0,17.81,17.81,17.65,17.67,207570.0
2016-05-31 09:40:00,17.67,17.7,17.61,17.7,239100.0,17.67,17.7,17.61,17.7,239100.0
2016-05-31 09:50:00,17.7,17.71,17.66,17.67,159705.0,17.7,17.71,17.66,17.67,159705.0
2016-05-31 10:00:00,17.67,17.7,17.65,17.66,92370.0,17.67,17.7,17.65,17.66,92370.0
2016-05-31 10:10:00,17.66,17.67,17.64,17.65,309255.0,17.66,17.67,17.64,17.65,309255.0
2016-05-31 10:20:00,17.67,17.68,17.66,17.67,138660.0,17.67,17.68,17.66,17.67,138660.0
2016-05-31 10:30:00,17.66,17.68,17.64,17.65,117765.0,17.66,17.68,17.64,17.65,117765.0
2016-05-31 10:40:00,17.64,17.65,17.6,17.65,70500.0,17.64,17.65,17.6,17.65,70500.0
2016-05-31 10:50:00,17.64,17.67,17.63,17.64,494055.0,17.64,17.67,17.63,17.64,494055.0
2016-05-31 11:00:00,17.65,17.71,17.64,17.69,150405.0,17.65,17.71,17.64,17.69,150405.0
2016-05-31 11:10:00,17.69,17.71,17.67,17.69,236745.0,17.69,17.71,17.67,17.69,236745.0
2016-05-31 11:20:00,17.7,17.72,17.67,17.68,120465.0,17.7,17.72,17.67,17.68,120465.0
2016-05-31 11:30:00,17.68,17.7,17.67,17.68,81000.0,17.68,17.7,17.67,17.68,81000.0
2016-05-31 11:40:00,17.67,17.69,17.66,17.67,165525.0,17.67,17.69,17.66,17.67,165525.0
2016-05-31 11:50:00,17.68,17.7,17.67,17.68,73140.0,17.68,17.7,17.67,17.68,73140.0
2016-05-31 12:00:00,17.68,17.69,17.66,17.66,90705.0,17.68,17.69,17.66,17.66,90705.0
2016-05-31 12:10:00,17.66,17.68,17.66,17.67,118500.0,17.66,17.68,17.66,17.67,118500.0
2016-05-31 12:20:00,17.67,17.68,17.65,17.67,103500.0,17.67,17.68,17.65,17.67,103500.0
2016-05-31 12:30:00,17.67,17.68,17.66,17.66,132105.0,17.67,17.68,17.66,17.66,132105.0
2016-05-31 12:40:00,17.66,17.69,17.66,17.66,117750.0,17.66,17.69,17.66,17.66,117750.0
2016-05-31 12:50:00,17.66,17.67,17.65,17.66,85500.0,17.66,17.67,17.65,17.66,85500.0
2016-05-31 13:00:00,17.67,17.67,17.63,17.63,151440.0,17.67,17.67,17.63,17.63,151440.0
2016-05-31 13:10:00,17.63,17.65,17.63,17.65,108000.0,17.63,17.65,17.63,17.65,108000.0
2016-05-31 13:20:00,17.65,17.67,17.65,17.66,121500.0,17.65,17.67,17.65,17.66,121500.0
2016-05-31 13:30:00,17.66,17.68,17.64,17.67,131505.0,17.66,17.68,17.64,17.67,131505.0
2016-05-31 13:40:00,17.66,17.67,17.63,17.66,195225.0,17.66,17.67,17.63,17.66,195225.0
2016-05-31 13:50:00,17.65,17.67,17.63,17.65,242355.0,17.65,17.67,17.63,17.65,242355.0
2016-05-31 14:00:00,17.65,17.66,17.59,17.64,486990.0,17.65,17.66,17.59,17.64,486990.0
2016-05-31 14:10:00,17.63,17.63,17.59,17.59,92160.0,17.63,17.63,17.59,17.59,92160.0
2016-05-31 14:20:00,17.61,17.66,17.6,17.63,246270.0,17.61,17.66,17.6,17.63,246270.0
2016-05-31 14:30:00,17.65,17.65,17.62,17.63,172395.0,17.65,17.65,17.62,17.63,172395.0
2016-05-31 14:40:00,17.63,17.65,17.61,17.65,123000.0,17.63,17.65,17.61,17.65,123000.0
2016-05-31 14:50:00,17.65,17.65,17.6,17.64,156960.0,17.65,17.65,17.6,17.64,156960.0
2016-05-31 15:00:00,17.63,17.64,17.6,17.62,146970.0,17.63,17.64,17.6,17.62,146970.0
2016-05-31 15:10:00,17.61,17.63,17.58,17.62,139935.0,17.61,17.63,17.58,17.62,139935.0
2016-05-31 15:20:00,17.62,17.64,17.61,17.62,169650.0,17.62,17.64,17.61,17.62,169650.0
2016-05-31 15:30:00,17.62,17.66,17.62,17.66,281505.0,17.62,17.66,17.62,17.66,281505.0
2016-05-31 15:40:00,17.66,17.66,17.63,17.65,329325.0,17.66,17.66,17.63,17.65,329325.0
2016-05-31 15:50:00,17.65,17.66,17.63,17.63,798405.0,17.65,17.66,17.63,17.63,798405.0
2016-06-01 09:30:00,17.62,17.68,17.57,17.67,272460.0,17.62,17.68,17.57,17.67,272460.0
2016-06-01 09:40:00,17.66,17.69,17.64,17.69,138735.0,17.66,17.69,17.64,17.69,138735.0
2016-06-01 09:50:00,17.69,17.74,17.69,17.72,50745.0,17.69,17.74,17.69,17.72,50745.0
2016-06-01 10:00:00,17.72,17.77,17.7,17.76,206025.0,17.72,17.77,17.7,17.76,206025.0
2016-06-01 10:10:00,17.75,17.75,17.68,17.68,284550.0,17.75,17.75,17.68,17.68,284550.0
2016-06-01 10:20:00,17.68,17.69,17.63,17.65,115950.0,17.68,17.69,17.63,17.65,115950.0
2016-06-01 10:30:00,17.65,17.67,17.63,17.65,201000.0,17.65,17.67,17.63,17.65,201000.0
2016-06-01 10:40:00,17.65,17.69,17.65,17.69,172935.0,17.65,17.69,17.65,17.69,172935.0
2016-06-01 10:50:00,17.7,17.71,17.66,17.67,169200.0,17.7,17.71,17.66,17.67,169200.0
2016-06-01 11:00:00,17.68,17.7,17.67,17.69,70770.0,17.68,17.7,17.67,17.69,70770.0
2016-06-01 11:10:00,17.68,17.69,17.64,17.66,81000.0,17.68,17.69,17.64,17.66,81000.0
2016-06-01 11:20:00,17.65,17.66,17.61,17.62,140745.0,17.65,17.66,17.61,17.62,140745.0
2016-06-01 11:30:00,17.62,17.62,17.54,17.56,132975.0,17.62,17.62,17.54,17.56,132975.0
2016-06-01 11:40:00,17.56,17.57,17.55,17.57,175335.0,17.56,17.57,17.55,17.57,175335.0
2016-06-01 11:50:00,17.57,17.58,17.56,17.56,310155.0,17.57,17.58,17.56,17.56,310155.0
2016-06-01 12:00:00,17.56,17.6,17.56,17.59,181680.0,17.56,17.6,17.56,17.59,181680.0
2016-06-01 12:10:00,17.59,17.59,17.56,17.59,145230.0,17.59,17.59,17.56,17.59,145230.0
2016-06-01 12:20:00,17.58,17.59,17.58,17.59,46500.0,17.58,17.59,17.58,17.59,46500.0
2016-06-01 12:30:00,17.58,17.59,17.56,17.59,103500.0,17.58,17.59,17.56,17.59,103500.0
2016-06-01 12:40:00,17.58,17.59,17.55,17.56,126000.0,17.58,17.59,17.55,17.56,126000.0
2016-06-01 12:50:00,17.55,17.58,17.54,17.58,131550.0,17.55,17.58,17.54,17.58,131550.0
2016-06-01 13:00:00,17.57,17.59,17.56,17.56,143055.0,17.57,17.59,17.56,17.56,143055.0
2016-06-01 13:10:00,17.56,17.56,17.54,17.54,92790.0,17.56,17.56,17.54,17.54,92790.0
2016-06-01 13:20:00,17.54,17.55,17.52,17.52,70500.0,17.54,17.55,17.52,17.52,70500.0
2016-06-01 13:30:00,17.52,17.54,17.5,17.5,201150.0,17.52,17.54,17.5,17.5,201150.0
2016-06-01 13:40:00,17.5,17.54,17.49,17.51,109050.0,17.5,17.54,17.49,17.51,109050.0
2016-06-01 13:50:00,17.51,17.55,17.51,17.55,112620.0,17.51,17.55,17.51,17.55,112620.0
2016-06-01 14:00:00,17.54,17.54,17.51,17.53,124200.0,17.54,17.54,17.51,17.53,124200.0
2016-06-01 14:10:00,17.53,17.58,17.53,17.55,145125.0,17.53,17.58,17.53,17.55,145125.0
2016-06-01 14:20:00,17.56,17.57,17.54,17.56,100695.0,17.56,17.57,17.54,17.56,100695.0
2016-06-01 14:30:00,17.55,17.55,17.51,17.52,283350.0,17.55,17.55,17.51,17.52,283350.0
2016-06-01 14:40:00,17.52,17.53,17.51,17.52,200100.0,17.52,17.53,17.51,17.52,200100.0
2016-06-01 14:50:00,17.52,17.55,17.52,17.55,134970.0,17.52,17.55,17.52,17.55,134970.0
2016-06-01 15:00:00,17.55,17.56,17.53,17.55,213015.0,17.55,17.56,17.53,17.55,213015.0
2016-06-01 15:10:00,17.54,17.58,17.54,17.58,158145.0,17.54,17.58,17.54,17.58,158145.0
2016-06-01 15:20:00,17.58,17.6,17.57,17.59,187635.0,17.58,17.6,17.57,17.59,187635.0
2016-06-01 15:30:00,17.59,17.6,17.56,17.58,160500.0,17.59,17.6,17.56,17.58,160500.0
2016-06-01 15:40:00,17.58,17.59,17.55,17.55,231000.0,17.58,17.59,17.55,17.55,231000.0
2016-06-01 15:50:00,17.55,17.58,17.55,17.57,667215.0,17.55,17.58,17.55,17.57,667215.0
2016-06-02 09:30:00,17.55,17.55,17.34,17.37,753465.0,17.55,17.55,17.34,17.37,753465.0
2016-06-02 09:40:00,17.35,17.48,17.35,17.36,547920.0,17.35,17.48,17.35,17.36,547920.0
2016-06-02 09:50:00,17.37,17.5,17.36,17.43,210420.0,17.37,17.5,17.36,17.43,210420.0
2016-06-02 10:00:00,17.46,17.5,17.4,17.5,239205.0,17.46,17.5,17.4,17.5,239205.0
2016-06-02 10:10:00,17.49,17.49,17.41,17.41,252840.0,17.49,17.49,17.41,17.41,252840.0
2016-06-02 10:20:00,17.41,17.49,17.41,17.45,65265.0,17.41,17.49,17.41,17.45,65265.0
2016-06-02 10:30:00,17.45,17.49,17.41,17.49,280455.0,17.45,17.49,17.41,17.49,280455.0
2016-06-02 10:40:00,17.5,17.51,17.49,17.51,75105.0,17.5,17.51,17.49,17.51,75105.0
2016-06-02 10:50:00,17.51,17.52,17.45,17.48,153000.0,17.51,17.52,17.45,17.48,153000.0
2016-06-02 11:00:00,17.49,17.52,17.46,17.49,266955.0,17.49,17.52,17.46,17.49,266955.0
2016-06-02 11:10:00,17.5,17.53,17.49,17.52,194235.0,17.5,17.53,17.49,17.52,194235.0
2016-06-02 11:20:00,17.53,17.56,17.52,17.52,111075.0,17.53,17.56,17.52,17.52,111075.0
2016-06-02 11:30:00,17.52,17.54,17.51,17.53,100185.0,17.52,17.54,17.51,17.53,100185.0
2016-06-02 11:40:00,17.53,17.56,17.49,17.49,146490.0,17.53,17.56,17.49,17.49,146490.0
2016-06-02 11:50:00,17.49,17.52,17.49,17.51,52500.0,17.49,17.52,17.49,17.51,52500.0
2016-06-02 12:00:00,17.51,17.51,17.46,17.47,180750.0,17.51,17.51,17.46,17.47,180750.0
2016-06-02 12:10:00,17.45,17.46,17.43,17.44,118590.0,17.45,17.46,17.43,17.44,118590.0
2016-06-02 12:20:00,17.43,17.45,17.42,17.45,108000.0,17.43,17.45,17.42,17.45,108000.0
2016-06-02 12:30:00,17.45,17.48,17.45,17.48,81030.0,17.45,17.48,17.45,17.48,81030.0
2016-06-02 12:40:00,17.48,17.48,17.45,17.47,181845.0,17.48,17.48,17.45,17.47,181845.0
2016-06-02 12:50:00,17.48,17.51,17.47,17.51,48000.0,17.48,17.51,17.47,17.51,48000.0
2016-06-02 13:00:00,17.52,17.52,17.49,17.49,78000.0,17.52,17.52,17.49,17.49,78000.0
2016-06-02 13:10:00,17.49,17.5,17.48,17.49,141900.0,17.49,17.5,17.48,17.49,141900.0
2016-06-02 13:20:00,17.49,17.53,17.49,17.53,87345.0,17.49,17.53,17.49,17.53,87345.0
2016-06-02 13:30:00,17.53,17.53,17.48,17.51,76575.0,17.53,17.53,17.48,17.51,76575.0
2016-06-02 13:40:00,17.52,17.53,17.51,17.53,94020.0,17.52,17.53,17.51,17.53,94020.0
2016-06-02 13:50:00,17.54,17.56,17.53,17.53,63705.0,17.54,17.56,17.53,17.53,63705.0
2016-06-02 14:00:00,17.53,17.54,17.51,17.53,127005.0,17.53,17.54,17.51,17.53,127005.0
2016-06-02 14:10:00,17.53,17.55,17.52,17.54,115485.0,17.53,17.55,17.52,17.54,115485.0
2016-06-02 14:20:00,17.55,17.58,17.54,17.55,233895.0,17.55,17.58,17.54,17.55,233895.0
2016-06-02 14:30:00,17.56,17.58,17.56,17.57,186000.0,17.56,17.58,17.56,17.57,186000.0
2016-06-02 14:40:00,17.57,17.57,17.55,17.55,155520.0,17.57,17.57,17.55,17.55,155520.0
2016-06-02 14:50:00,17.55,17.55,17.53,17.54,164970.0,17.55,17.55,17.53,17.54,164970.0
2016-06-02 15:00:00,17.54,17.55,17.51,17.52,148380.0,17.54,17.55,17.51,17.52,148380.0
2016-06-02 15:10:00,17.52,17.53,17.51,17.51,200460.0,17.52,17.53,17.51,17.51,200460.0
2016-06-02 15:20:00,17.51,17.52,17.5,17.5,241155.0,17.51,17.52,17.5,17.5,241155.0
2016-06-02 15:30:00,17.51,17.53,17.5,17.53,276570.0,17.51,17.53,17.5,17.53,276570.0
2016-06-02 15:40:00,17.53,17.53,17.5,17.5,357750.0,17.53,17.53,17.5,17.5,357750.0
2016-06-02 15:50:00,17.5,17.52,17.5,17.51,773010.0,17.5,17.52,17.5,17.51,773010.0
2016-06-03 09:30:00,17.49,17.5,17.36,17.36,222405.0,17.49,17.5,17.36,17.36,222405.0
2016-06-03 09:40:00,17.38,17.41,17.34,17.34,167100.0,17.38,17.41,17.34,17.34,167100.0
2016-06-03 09:50:00,17.34,17.35,17.28,17.3,347400.0,17.34,17.35,17.28,17.3,347400.0
2016-06-03 10:00:00,17.3,17.3,17.22,17.25,291015.0,17.3,17.3,17.22,17.25,291015.0
2016-06-03 10:10:00,17.25,17.29,17.24,17.28,227280.0,17.25,17.29,17.24,17.28,227280.0
2016-06-03 10:20:00,17.27,17.32,17.25,17.28,280800.0,17.27,17.32,17.25,17.28,280800.0
2016-06-03 10:30:00,17.27,17.31,17.26,17.29,137040.0,17.27,17.31,17.26,17.29,137040.0
2016-06-03 10:40:00,17.28,17.33,17.27,17.33,103290.0,17.28,17.33,17.27,17.33,103290.0
2016-06-03 10:50:00,17.33,17.39,17.32,17.38,182955.0,17.33,17.39,17.32,17.38,182955.0
2016-06-03 11:00:00,17.39,17.4,17.37,17.38,143775.0,17.39,17.4,17.37,17.38,143775.0
2016-06-03 11:10:00,17.36,17.37,17.34,17.35,253245.0,17.36,17.37,17.34,17.35,253245.0
2016-06-03 11:20:00,17.35,17.37,17.35,17.37,62505.0,17.35,17.37,17.35,17.37,62505.0
2016-06-03 11:30:00,17.37,17.41,17.37,17.4,47190.0,17.37,17.41,17.37,17.4,47190.0
2016-06-03 11:40:00,17.41,17.43,17.41,17.43,65100.0,17.41,17.43,17.41,17.43,65100.0
2016-06-03 11:50:00,17.43,17.43,17.4,17.43,64050.0,17.43,17.43,17.4,17.43,64050.0
2016-06-03 12:00:00,17.43,17.44,17.39,17.39,47265.0,17.43,17.44,17.39,17.39,47265.0
2016-06-03 12:10:00,17.39,17.39,17.36,17.37,145500.0,17.39,17.39,17.36,17.37,145500.0
2016-06-03 12:20:00,17.37,17.39,17.35,17.35,55605.0,17.37,17.39,17.35,17.35,55605.0
2016-06-03 12:30:00,17.36,17.37,17.35,17.36,76845.0,17.36,17.37,17.35,17.36,76845.0
2016-06-03 12:40:00,17.36,17.38,17.36,17.36,62475.0,17.36,17.38,17.36,17.36,62475.0
2016-06-03 12:50:00,17.36,17.38,17.34,17.35,60000.0,17.36,17.38,17.34,17.35,60000.0
2016-06-03 13:00:00,17.35,17.35,17.33,17.34,252735.0,17.35,17.35,17.33,17.34,252735.0
2016-06-03 13:10:00,17.34,17.35,17.33,17.34,88590.0,17.34,17.35,17.33,17.34,88590.0
2016-06-03 13:20:00,17.34,17.35,17.33,17.33,109290.0,17.34,17.35,17.33,17.33,109290.0
2016-06-03 13:30:00,17.34,17.35,17.33,17.34,65055.0,17.34,17.35,17.33,17.34,65055.0
2016-06-03 13:40:00,17.35,17.37,17.34,17.36,52440.0,17.35,17.37,17.34,17.36,52440.0
2016-06-03 13:50:00,17.35,17.36,17.33,17.35,71010.0,17.35,17.36,17.33,17.35,71010.0
2016-06-03 14:00:00,17.35,17.36,17.34,17.35,79230.0,17.35,17.36,17.34,17.35,79230.0
2016-06-03 14:10:00,17.34,17.34,17.32,17.32,43020.0,17.34,17.34,17.32,17.32,43020.0
2016-06-03 14:20:00,17.33,17.34,17.31,17.32,110925.0,17.33,17.34,17.31,17.32,110925.0
2016-06-03 14:30:00,17.33,17.34,17.32,17.33,186465.0,17.33,17.34,17.32,17.33,186465.0
2016-06-03 14:40:00,17.33,17.35,17.33,17.34,148290.0,17.33,17.35,17.33,17.34,148290.0
2016-06-03 14:50:00,17.34,17.36,17.34,17.34,96915.0,17.34,17.36,17.34,17.34,96915.0
2016-06-03 15:00:00,17.34,17.34,17.33,17.34,203655.0,17.34,17.34,17.33,17.34,203655.0
2016-06-03 15:10:00,17.34,17.35,17.33,17.33,193875.0,17.34,17.35,17.33,17.33,193875.0
2016-06-03 15:20:00,17.33,17.35,17.32,17.32,120030.0,17.33,17.35,17.32,17.32,120030.0
2016-06-03 15:30:00,17.33,17.33,17.31,17.31,150360.0,17.33,17.33,17.31,17.31,150360.0
2016-06-03 15:40:00,17.32,17.32,17.3,17.31,265785.0,17.32,17.32,17.3,17.31,265785.0
2016-06-03 15:50:00,17.31,17.33,17.3,17.3,769545.0,17.31,17.33,17.3,17.3,769545.0
2016-06-06 09:30:00,17.26,17.26,17.18,17.25,404970.0,17.26,17.26,17.18,17.25,404970.0
2016-06-06 09:40:00,17.26,17.27,17.23,17.23,185070.0,17.26,17.27,17.23,17.23,185070.0
2016-06-06 09:50:00,17.23,17.26,17.23,17.23,321450.0,17.23,17.26,17.23,17.23,321450.0
2016-06-06 10:00:00,17.22,17.24,17.2,17.21,92970.0,17.22,17.24,17.2,17.21,92970.0
2016-06-06 10:10:00,17.22,17.27,17.21,17.24,141195.0,17.22,17.27,17.21,17.24,141195.0
2016-06-06 10:20:00,17.24,17.25,17.21,17.22,343515.0,17.24,17.25,17.21,17.22,343515.0
2016-06-06 10:30:00,17.22,17.23,17.18,17.21,313350.0,17.22,17.23,17.18,17.21,313350.0
2016-06-06 10:40:00,17.21,17.23,17.2,17.21,115290.0,17.21,17.23,17.2,17.21,115290.0
2016-06-06 10:50:00,17.21,17.24,17.21,17.23,101265.0,17.21,17.24,17.21,17.23,101265.0
2016-06-06 11:00:00,17.23,17.24,17.21,17.23,369000.0,17.23,17.24,17.21,17.23,369000.0
2016-06-06 11:10:00,17.23,17.23,17.19,17.19,181665.0,17.23,17.23,17.19,17.19,181665.0
2016-06-06 11:20:00,17.2,17.23,17.19,17.21,228750.0,17.2,17.23,17.19,17.21,228750.0
2016-06-06 11:30:00,17.21,17.23,17.2,17.22,184665.0,17.21,17.23,17.2,17.22,184665.0
2016-06-06 11:40:00,17.21,17.23,17.19,17.2,190740.0,17.21,17.23,17.19,17.2,190740.0
2016-06-06 11:50:00,17.2,17.22,17.19,17.22,138000.0,17.2,17.22,17.19,17.22,138000.0
2016-06-06 12:00:00,17.22,17.23,17.17,17.19,90000.0,17.22,17.23,17.17,17.19,90000.0
2016-06-06 12:10:00,17.18,17.19,17.16,17.17,94470.0,17.18,17.19,17.16,17.17,94470.0
2016-06-06 12:20:00,17.17,17.18,17.16,17.17,162660.0,17.17,17.18,17.16,17.17,162660.0
2016-06-06 12:30:00,17.17,17.2,17.16,17.18,132000.0,17.17,17.2,17.16,17.18,132000.0
2016-06-06 12:40:00,17.19,17.21,17.19,17.19,62055.0,17.19,17.21,17.19,17.19,62055.0
2016-06-06 12:50:00,17.17,17.19,17.14,17.19,117750.0,17.17,17.19,17.14,17.19,117750.0
2016-06-06 13:00:00,17.19,17.22,17.18,17.21,64290.0,17.19,17.22,17.18,17.21,64290.0
2016-06-06 13:10:00,17.21,17.22,17.21,17.22,71625.0,17.21,17.22,17.21,17.22,71625.0
2016-06-06 13:20:00,17.21,17.22,17.2,17.21,188160.0,17.21,17.22,17.2,17.21,188160.0
2016-06-06 13:30:00,17.22,17.24,17.21,17.23,135630.0,17.22,17.24,17.21,17.23,135630.0
2016-06-06 13:40:00,17.23,17.25,17.23,17.24,87060.0,17.23,17.25,17.23,17.24,87060.0
2016-06-06 13:50:00,17.25,17.26,17.23,17.23,147390.0,17.25,17.26,17.23,17.23,147390.0
2016-06-06 14:00:00,17.24,17.25,17.23,17.25,78255.0,17.24,17.25,17.23,17.25,78255.0
2016-06-06 14:10:00,17.25,17.26,17.24,17.24,81975.0,17.25,17.26,17.24,17.24,81975.0
2016-06-06 14:20:00,17.24,17.27,17.23,17.26,178110.0,17.24,17.27,17.23,17.26,178110.0
2016-06-06 14:30:00,17.26,17.26,17.24,17.25,143325.0,17.26,17.26,17.24,17.25,143325.0
2016-06-06 14:40:00,17.25,17.26,17.24,17.25,109575.0,17.25,17.26,17.24,17.25,109575.0
2016-06-06 14:50:00,17.26,17.27,17.24,17.25,78075.0,17.26,17.27,17.24,17.25,78075.0
2016-06-06 15:00:00,17.25,17.27,17.24,17.26,126705.0,17.25,17.27,17.24,17.26,126705.0
2016-06-06 15:10:00,17.26,17.27,17.25,17.26,106515.0,17.26,17.27,17.25,17.26,106515.0
2016-06-06 15:20:00,17.27,17.27,17.26,17.26,164340.0,17.27,17.27,17.26,17.26,164340.0
2016-06-06 15:30:00,17.26,17.29,17.26,17.29,178815.0,17.26,17.29,17.26,17.29,178815.0
2016-06-06 15:40:00,17.28,17.29,17.26,17.28,258870.0,17.28,17.29,17.26,17.28,258870.0
2016-06-06 15:50:00,17.28,17.28,17.25,17.26,677055.0,17.28,17.28,17.25,17.26,677055.0
2016-06-07 09:30:00,17.24,17.31,17.23,17.31,116550.0,17.24,17.31,17.23,17.31,116550.0
2016-06-07 09:40:00,17.3,17.31,17.26,17.28,159900.0,17.3,17.31,17.26,17.28,159900.0
2016-06-07 09:50:00,17.3,17.31,17.28,17.3,94500.0,17.3,17.31,17.28,17.3,94500.0
2016-06-07 10:00:00,17.28,17.33,17.27,17.33,75240.0,17.28,17.33,17.27,17.33,75240.0
2016-06-07 10:10:00,17.33,17.36,17.32,17.35,224565.0,17.33,17.36,17.32,17.35,224565.0
2016-06-07 10:20:00,17.34,17.34,17.27,17.27,60000.0,17.34,17.34,17.27,17.27,60000.0
2016-06-07 10:30:00,17.28,17.34,17.28,17.31,354360.0,17.28,17.34,17.28,17.31,354360.0
2016-06-07 10:40:00,17.31,17.34,17.28,17.29,222720.0,17.31,17.34,17.28,17.29,222720.0
2016-06-07 10:50:00,17.29,17.33,17.27,17.3,73500.0,17.29,17.33,17.27,17.3,73500.0
2016-06-07 11:00:00,17.31,17.35,17.29,17.33,99000.0,17.31,17.35,17.29,17.33,99000.0
2016-06-07 11:10:00,17.32,17.33,17.31,17.32,191100.0,17.32,17.33,17.31,17.32,191100.0
2016-06-07 11:20:00,17.31,17.35,17.31,17.35,66420.0,17.31,17.35,17.31,17.35,66420.0
2016-06-07 11:30:00,17.35,17.37,17.34,17.36,89430.0,17.35,17.37,17.34,17.36,89430.0
2016-06-07 11:40:00,17.36,17.39,17.35,17.37,124830.0,17.36,17.39,17.35,17.37,124830.0
2016-06-07 11:50:00,17.37,17.38,17.35,17.38,43845.0,17.37,17.38,17.35,17.38,43845.0
2016-06-07 12:00:00,17.38,17.38,17.35,17.36,98070.0,17.38,17.38,17.35,17.36,98070.0
2016-06-07 12:10:00,17.37,17.4,17.36,17.37,122490.0,17.37,17.4,17.36,17.37,122490.0
2016-06-07 12:20:00,17.37,17.38,17.35,17.38,61785.0,17.37,17.38,17.35,17.38,61785.0
2016-06-07 12:30:00,17.39,17.4,17.37,17.37,48000.0,17.39,17.4,17.37,17.37,48000.0
2016-06-07 12:40:00,17.38,17.41,17.38,17.41,75750.0,17.38,17.41,17.38,17.41,75750.0
2016-06-07 12:50:00,17.41,17.41,17.39,17.4,97950.0,17.41,17.41,17.39,17.4,97950.0
2016-06-07 13:00:00,17.39,17.41,17.39,17.41,84075.0,17.39,17.41,17.39,17.41,84075.0
2016-06-07 13:10:00,17.4,17.42,17.4,17.41,160155.0,17.4,17.42,17.4,17.41,160155.0
2016-06-07 13:20:00,17.41,17.42,17.39,17.41,102390.0,17.41,17.42,17.39,17.41,102390.0
2016-06-07 13:30:00,17.41,17.41,17.39,17.4,129000.0,17.41,17.41,17.39,17.4,129000.0
2016-06-07 13:40:00,17.4,17.42,17.4,17.41,95160.0,17.4,17.42,17.4,17.41,95160.0
2016-06-07 13:50:00,17.41,17.41,17.37,17.39,113100.0,17.41,17.41,17.37,17.39,113100.0
2016-06-07 14:00:00,17.38,17.41,17.38,17.39,99000.0,17.38,17.41,17.38,17.39,99000.0
2016-06-07 14:10:00,17.39,17.4,17.38,17.38,122415.0,17.39,17.4,17.38,17.38,122415.0
2016-06-07 14:20:00,17.38,17.4,17.37,17.39,105000.0,17.38,17.4,17.37,17.39,105000.0
2016-06-07 14:30:00,17.38,17.39,17.37,17.38,103950.0,17.38,17.39,17.37,17.38,103950.0
2016-06-07 14:40:00,17.38,17.39,17.37,17.37,101445.0,17.38,17.39,17.37,17.37,101445.0
2016-06-07 14:50:00,17.37,17.38,17.36,17.38,113610.0,17.37,17.38,17.36,17.38,113610.0
2016-06-07 15:00:00,17.38,17.41,17.38,17.39,100740.0,17.38,17.41,17.38,17.39,100740.0
2016-06-07 15:10:00,17.39,17.41,17.38,17.41,123750.0,17.39,17.41,17.38,17.41,123750.0
2016-06-07 15:20:00,17.4,17.41,17.37,17.4,225780.0,17.4,17.41,17.37,17.4,225780.0
2016-06-07 15:30:00,17.4,17.4,17.36,17.38,130470.0,17.4,17.4,17.36,17.38,130470.0
2016-06-07 15:40:00,17.38,17.38,17.35,17.36,141750.0,17.38,17.38,17.35,17.36,141750.0
2016-06-07 15:50:00,17.35,17.37,17.34,17.35,677145.0,17.35,17.37,17.34,17.35,677145.0
2016-06-08 09:30:00,17.33,17.4,17.33,17.38,143445.0,17.33,17.4,17.33,17.38,143445.0
2016-06-08 09:40:00,17.37,17.4,17.31,17.38,191175.0,17.37,17.4,17.31,17.38,191175.0
2016-06-08 09:50:00,17.37,17.41,17.37,17.41,26940.0,17.37,17.41,17.37,17.41,26940.0
2016-06-08 10:00:00,17.39,17.44,17.39,17.4,188040.0,17.39,17.44,17.39,17.4,188040.0
2016-06-08 10:10:00,17.4,17.44,17.39,17.44,330570.0,17.4,17.44,17.39,17.44,330570.0
2016-06-08 10:20:00,17.42,17.46,17.41,17.45,79365.0,17.42,17.46,17.41,17.45,79365.0
2016-06-08 10:30:00,17.44,17.47,17.44,17.45,163440.0,17.44,17.47,17.44,17.45,163440.0
2016-06-08 10:40:00,17.45,17.47,17.44,17.47,93255.0,17.45,17.47,17.44,17.47,93255.0
2016-06-08 10:50:00,17.46,17.46,17.4,17.4,86970.0,17.46,17.46,17.4,17.4,86970.0
2016-06-08 11:00:00,17.4,17.44,17.4,17.43,95025.0,17.4,17.44,17.4,17.43,95025.0
2016-06-08 11:10:00,17.43,17.44,17.42,17.43,50250.0,17.43,17.44,17.42,17.43,50250.0
2016-06-08 11:20:00,17.43,17.46,17.43,17.44,102570.0,17.43,17.46,17.43,17.44,102570.0
2016-06-08 11:30:00,17.44,17.47,17.43,17.46,75255.0,17.44,17.47,17.43,17.46,75255.0
2016-06-08 11:40:00,17.47,17.47,17.46,17.46,28845.0,17.47,17.47,17.46,17.46,28845.0
2016-06-08 11:50:00,17.46,17.47,17.44,17.44,113130.0,17.46,17.47,17.44,17.44,113130.0
2016-06-08 12:00:00,17.43,17.43,17.42,17.43,27000.0,17.43,17.43,17.42,17.43,27000.0
2016-06-08 12:10:00,17.44,17.44,17.42,17.43,64500.0,17.44,17.44,17.42,17.43,64500.0
2016-06-08 12:20:00,17.42,17.45,17.42,17.44,43995.0,17.42,17.45,17.42,17.44,43995.0
2016-06-08 12:30:00,17.45,17.45,17.44,17.44,37500.0,17.45,17.45,17.44,17.44,37500.0
2016-06-08 12:40:00,17.44,17.45,17.44,17.45,72690.0,17.44,17.45,17.44,17.45,72690.0
2016-06-08 12:50:00,17.44,17.45,17.42,17.44,217560.0,17.44,17.45,17.42,17.44,217560.0
2016-06-08 13:00:00,17.44,17.44,17.42,17.43,130860.0,17.44,17.44,17.42,17.43,130860.0
2016-06-08 13:10:00,17.43,17.45,17.42,17.43,93690.0,17.43,17.45,17.42,17.43,93690.0
2016-06-08 13:20:00,17.43,17.44,17.41,17.42,94995.0,17.43,17.44,17.41,17.42,94995.0
2016-06-08 13:30:00,17.42,17.42,17.4,17.4,43515.0,17.42,17.42,17.4,17.4,43515.0
2016-06-08 13:40:00,17.41,17.41,17.41,17.41,51000.0,17.41,17.41,17.41,17.41,51000.0
2016-06-08 13:50:00,17.41,17.43,17.4,17.42,81000.0,17.41,17.43,17.4,17.42,81000.0
2016-06-08 14:00:00,17.42,17.43,17.42,17.43,69405.0,17.42,17.43,17.42,17.43,69405.0
2016-06-08 14:10:00,17.42,17.45,17.42,17.44,79725.0,17.42,17.45,17.42,17.44,79725.0
2016-06-08 14:20:00,17.44,17.44,17.42,17.44,42150.0,17.44,17.44,17.42,17.44,42150.0
2016-06-08 14:30:00,17.45,17.46,17.45,17.46,33660.0,17.45,17.46,17.45,17.46,33660.0
2016-06-08 14:40:00,17.45,17.47,17.45,17.46,78825.0,17.45,17.47,17.45,17.46,78825.0
2016-06-08 14:50:00,17.47,17.47,17.46,17.47,147795.0,17.47,17.47,17.46,17.47,147795.0
2016-06-08 15:00:00,17.46,17.47,17.46,17.47,48045.0,17.46,17.47,17.46,17.47,48045.0
2016-06-08 15:10:00,17.48,17.48,17.46,17.46,143970.0,17.48,17.48,17.46,17.46,143970.0
2016-06-08 15:20:00,17.46,17.46,17.44,17.46,86160.0,17.46,17.46,17.44,17.46,86160.0
2016-06-08 15:30:00,17.45,17.45,17.44,17.44,86685.0,17.45,17.45,17.44,17.44,86685.0
2016-06-08 15:40:00,17.44,17.45,17.44,17.44,130650.0,17.44,17.45,17.44,17.44,130650.0
2016-06-08 15:50:00,17.44,17.45,17.41,17.42,431100.0,17.44,17.45,17.41,17.42,431100.0
2016-06-09 09:30:00,17.42,17.59,17.36,17.59,361380.0,17.42,17.59,17.36,17.59,361380.0
2016-06-09 09:40:00,17.58,17.6,17.54,17.59,154845.0,17.58,17.6,17.54,17.59,154845.0
2016-06-09 09:50:00,17.6,17.61,17.57,17.6,173340.0,17.6,17.61,17.57,17.6,173340.0
2016-06-09 10:00:00,17.6,17.61,17.57,17.59,139500.0,17.6,17.61,17.57,17.59,139500.0
2016-06-09 10:10:00,17.59,17.62,17.57,17.62,384825.0,17.59,17.62,17.57,17.62,384825.0
2016-06-09 10:20:00,17.61,17.62,17.56,17.56,102990.0,17.61,17.62,17.56,17.56,102990.0
2016-06-09 10:30:00,17.56,17.57,17.51,17.53,137895.0,17.56,17.57,17.51,17.53,137895.0
2016-06-09 10:40:00,17.53,17.57,17.52,17.55,122175.0,17.53,17.57,17.52,17.55,122175.0
2016-06-09 10:50:00,17.55,17.55,17.5,17.51,109890.0,17.55,17.55,17.5,17.51,109890.0
2016-06-09 11:00:00,17.51,17.52,17.49,17.5,60225.0,17.51,17.52,17.49,17.5,60225.0
2016-06-09 11:10:00,17.5,17.5,17.46,17.47,75660.0,17.5,17.5,17.46,17.47,75660.0
2016-06-09 11:20:00,17.46,17.48,17.45,17.46,79260.0,17.46,17.48,17.45,17.46,79260.0
2016-06-09 11:30:00,17.47,17.47,17.44,17.47,79185.0,17.47,17.47,17.44,17.47,79185.0
2016-06-09 11:40:00,17.47,17.5,17.47,17.48,60390.0,17.47,17.5,17.47,17.48,60390.0
2016-06-09 11:50:00,17.48,17.48,17.47,17.47,44715.0,17.48,17.48,17.47,17.47,44715.0
2016-06-09 12:00:00,17.46,17.47,17.42,17.42,168225.0,17.46,17.47,17.42,17.42,168225.0
2016-06-09 12:10:00,17.42,17.43,17.4,17.43,88500.0,17.42,17.43,17.4,17.43,88500.0
2016-06-09 12:20:00,17.42,17.43,17.4,17.41,139230.0,17.42,17.43,17.4,17.41,139230.0
2016-06-09 12:30:00,17.41,17.43,17.41,17.42,64500.0,17.41,17.43,17.41,17.42,64500.0
2016-06-09 12:40:00,17.41,17.43,17.41,17.42,53130.0,17.41,17.43,17.41,17.42,53130.0
2016-06-09 12:50:00,17.42,17.44,17.42,17.43,44850.0,17.42,17.44,17.42,17.43,44850.0
2016-06-09 13:00:00,17.42,17.42,17.4,17.4,76230.0,17.42,17.42,17.4,17.4,76230.0
2016-06-09 13:10:00,17.41,17.45,17.41,17.45,50130.0,17.41,17.45,17.41,17.45,50130.0
2016-06-09 13:20:00,17.45,17.45,17.43,17.44,55065.0,17.45,17.45,17.43,17.44,55065.0
2016-06-09 13:30:00,17.44,17.46,17.44,17.46,48000.0,17.44,17.46,17.44,17.46,48000.0
2016-06-09 13:40:00,17.46,17.46,17.44,17.46,69525.0,17.46,17.46,17.44,17.46,69525.0
2016-06-09 13:50:00,17.46,17.46,17.42,17.44,81210.0,17.46,17.46,17.42,17.44,81210.0
2016-06-09 14:00:00,17.44,17.45,17.43,17.44,67080.0,17.44,17.45,17.43,17.44,67080.0
2016-06-09 14:10:00,17.44,17.46,17.42,17.45,58395.0,17.44,17.46,17.42,17.45,58395.0
2016-06-09 14:20:00,17.45,17.46,17.44,17.44,77640.0,17.45,17.46,17.44,17.44,77640.0
2016-06-09 14:30:00,17.44,17.47,17.44,17.47,135825.0,17.44,17.47,17.44,17.47,135825.0
2016-06-09 14:40:00,17.47,17.5,17.46,17.48,149640.0,17.47,17.5,17.46,17.48,149640.0
2016-06-09 14:50:00,17.48,17.5,17.47,17.5,43500.0,17.48,17.5,17.47,17.5,43500.0
2016-06-09 15:00:00,17.49,17.51,17.48,17.49,134400.0,17.49,17.51,17.48,17.49,134400.0
2016-06-09 15:10:00,17.5,17.5,17.47,17.5,66000.0,17.5,17.5,17.47,17.5,66000.0
2016-06-09 15:20:00,17.49,17.5,17.49,17.5,171030.0,17.49,17.5,17.49,17.5,171030.0
2016-06-09 15:30:00,17.5,17.5,17.49,17.5,198525.0,17.5,17.5,17.49,17.5,198525.0
2016-06-09 15:40:00,17.5,17.52,17.49,17.51,183015.0,17.5,17.52,17.49,17.51,183015.0
2016-06-09 15:50:00,17.51,17.52,17.48,17.49,348345.0,17.51,17.52,17.48,17.49,348345.0
2016-06-10 09:30:00,17.34,17.49,17.3,17.49,328275.0,17.34,17.49,17.3,17.49,328275.0
2016-06-10 09:40:00,17.48,17.56,17.45,17.51,373020.0,17.48,17.56,17.45,17.51,373020.0
2016-06-10 09:50:00,17.52,17.55,17.5,17.52,261555.0,17.52,17.55,17.5,17.52,261555.0
2016-06-10 10:00:00,17.52,17.53,17.48,17.49,91140.0,17.52,17.53,17.48,17.49,91140.0
2016-06-10 10:10:00,17.49,17.53,17.47,17.51,285780.0,17.49,17.53,17.47,17.51,285780.0
2016-06-10 10:20:00,17.51,17.52,17.47,17.49,114375.0,17.51,17.52,17.47,17.49,114375.0
2016-06-10 10:30:00,17.49,17.54,17.48,17.52,123225.0,17.49,17.54,17.48,17.52,123225.0
2016-06-10 10:40:00,17.51,17.51,17.48,17.49,112215.0,17.51,17.51,17.48,17.49,112215.0
2016-06-10 10:50:00,17.5,17.53,17.49,17.52,106710.0,17.5,17.53,17.49,17.52,106710.0
2016-06-10 11:00:00,17.52,17.53,17.48,17.49,104655.0,17.52,17.53,17.48,17.49,104655.0
2016-06-10 11:10:00,17.49,17.52,17.48,17.51,74550.0,17.49,17.52,17.48,17.51,74550.0
2016-06-10 11:20:00,17.5,17.52,17.48,17.5,83280.0,17.5,17.52,17.48,17.5,83280.0
2016-06-10 11:30:00,17.5,17.51,17.47,17.48,47865.0,17.5,17.51,17.47,17.48,47865.0
2016-06-10 11:40:00,17.49,17.49,17.47,17.48,39000.0,17.49,17.49,17.47,17.48,39000.0
2016-06-10 11:50:00,17.47,17.51,17.46,17.51,75450.0,17.47,17.51,17.46,17.51,75450.0
2016-06-10 12:00:00,17.5,17.52,17.46,17.46,62415.0,17.5,17.52,17.46,17.46,62415.0
2016-06-10 12:10:00,17.45,17.46,17.44,17.45,57000.0,17.45,17.46,17.44,17.45,57000.0
2016-06-10 12:20:00,17.45,17.46,17.42,17.43,62610.0,17.45,17.46,17.42,17.43,62610.0
2016-06-10 12:30:00,17.44,17.46,17.43,17.45,34500.0,17.44,17.46,17.43,17.45,34500.0
2016-06-10 12:40:00,17.45,17.48,17.45,17.47,18000.0,17.45,17.48,17.45,17.47,18000.0
2016-06-10 12:50:00,17.46,17.49,17.45,17.49,33000.0,17.46,17.49,17.45,17.49,33000.0
2016-06-10 13:00:00,17.48,17.5,17.47,17.47,61500.0,17.48,17.5,17.47,17.47,61500.0
2016-06-10 13:10:00,17.47,17.49,17.46,17.46,40575.0,17.47,17.49,17.46,17.46,40575.0
2016-06-10 13:20:00,17.47,17.48,17.46,17.46,31050.0,17.47,17.48,17.46,17.46,31050.0
2016-06-10 13:30:00,17.46,17.46,17.43,17.44,74595.0,17.46,17.46,17.43,17.44,74595.0
2016-06-10 13:40:00,17.44,17.45,17.42,17.42,46500.0,17.44,17.45,17.42,17.42,46500.0
2016-06-10 13:50:00,17.4,17.44,17.4,17.43,92325.0,17.4,17.44,17.4,17.43,92325.0
2016-06-10 14:00:00,17.43,17.44,17.4,17.4,98715.0,17.43,17.44,17.4,17.4,98715.0
2016-06-10 14:10:00,17.41,17.42,17.4,17.41,103860.0,17.41,17.42,17.4,17.41,103860.0
2016-06-10 14:20:00,17.4,17.42,17.39,17.4,145725.0,17.4,17.42,17.39,17.4,145725.0
2016-06-10 14:30:00,17.4,17.42,17.4,17.42,40800.0,17.4,17.42,17.4,17.42,40800.0
2016-06-10 14:40:00,17.42,17.42,17.4,17.41,82500.0,17.42,17.42,17.4,17.41,82500.0
2016-06-10 14:50:00,17.41,17.41,17.39,17.4,67605.0,17.41,17.41,17.39,17.4,67605.0
2016-06-10 15:00:00,17.4,17.4,17.38,17.39,118275.0,17.4,17.4,17.38,17.39,118275.0
2016-06-10 15:10:00,17.39,17.41,17.39,17.4,169155.0,17.39,17.41,17.39,17.4,169155.0
2016-06-10 15:20:00,17.4,17.4,17.38,17.4,212775.0,17.4,17.4,17.38,17.4,212775.0
2016-06-10 15:30:00,17.39,17.42,17.39,17.39,150570.0,17.39,17.42,17.39,17.39,150570.0
2016-06-10 15:40:00,17.39,17.43,17.38,17.42,243435.0,17.39,17.43,17.38,17.42,243435.0
2016-06-10 15:50:00,17.42,17.42,17.4,17.4,650790.0,17.42,17.42,17.4,17.4,650790.0
2016-06-13 09:30:00,17.37,17.43,17.35,17.35,174705.0,17.37,17.43,17.35,17.35,174705.0
2016-06-13 09:40:00,17.35,17.42,17.35,17.41,288390.0,17.35,17.42,17.35,17.41,288390.0
2016-06-13 09:50:00,17.42,17.52,17.42,17.49,204990.0,17.42,17.52,17.42,17.49,204990.0
2016-06-13 10:00:00,17.49,17.51,17.42,17.44,104745.0,17.49,17.51,17.42,17.44,104745.0
2016-06-13 10:10:00,17.44,17.46,17.38,17.38,204285.0,17.44,17.46,17.38,17.38,204285.0
2016-06-13 10:20:00,17.39,17.4,17.36,17.4,160680.0,17.39,17.4,17.36,17.4,160680.0
2016-06-13 10:30:00,17.39,17.41,17.37,17.4,96510.0,17.39,17.41,17.37,17.4,96510.0
2016-06-13 10:40:00,17.4,17.42,17.38,17.39,108210.0,17.4,17.42,17.38,17.39,108210.0
2016-06-13 10:50:00,17.38,17.42,17.38,17.42,197115.0,17.38,17.42,17.38,17.42,197115.0
2016-06-13 11:00:00,17.43,17.45,17.41,17.42,50550.0,17.43,17.45,17.41,17.42,50550.0
2016-06-13 11:10:00,17.43,17.45,17.42,17.42,262695.0,17.43,17.45,17.42,17.42,262695.0
2016-06-13 11:20:00,17.42,17.43,17.39,17.43,108975.0,17.42,17.43,17.39,17.43,108975.0
2016-06-13 11:30:00,17.44,17.44,17.39,17.39,69330.0,17.44,17.44,17.39,17.39,69330.0
2016-06-13 11:40:00,17.4,17.42,17.39,17.4,181290.0,17.4,17.42,17.39,17.4,181290.0
2016-06-13 11:50:00,17.4,17.42,17.37,17.4,100050.0,17.4,17.42,17.37,17.4,100050.0
2016-06-13 12:00:00,17.39,17.4,17.35,17.35,139500.0,17.39,17.4,17.35,17.35,139500.0
2016-06-13 12:10:00,17.35,17.36,17.33,17.35,127995.0,17.35,17.36,17.33,17.35,127995.0
2016-06-13 12:20:00,17.34,17.36,17.32,17.36,88815.0,17.34,17.36,17.32,17.36,88815.0
2016-06-13 12:30:00,17.35,17.39,17.34,17.38,51975.0,17.35,17.39,17.34,17.38,51975.0
2016-06-13 12:40:00,17.38,17.39,17.37,17.39,39405.0,17.38,17.39,17.37,17.39,39405.0
2016-06-13 12:50:00,17.38,17.44,17.38,17.42,85140.0,17.38,17.44,17.38,17.42,85140.0
2016-06-13 13:00:00,17.42,17.43,17.4,17.41,121920.0,17.42,17.43,17.4,17.41,121920.0
2016-06-13 13:10:00,17.4,17.43,17.38,17.4,75000.0,17.4,17.43,17.38,17.4,75000.0
2016-06-13 13:20:00,17.4,17.43,17.39,17.39,54000.0,17.4,17.43,17.39,17.39,54000.0
2016-06-13 13:30:00,17.39,17.41,17.37,17.38,144630.0,17.39,17.41,17.37,17.38,144630.0
2016-06-13 13:40:00,17.38,17.43,17.37,17.39,109470.0,17.38,17.43,17.37,17.39,109470.0
2016-06-13 13:50:00,17.39,17.41,17.35,17.35,132330.0,17.39,17.41,17.35,17.35,132330.0
2016-06-13 14:00:00,17.36,17.39,17.34,17.39,103710.0,17.36,17.39,17.34,17.39,103710.0
2016-06-13 14:10:00,17.39,17.41,17.37,17.37,72735.0,17.39,17.41,17.37,17.37,72735.0
2016-06-13 14:20:00,17.38,17.38,17.35,17.37,76200.0,17.38,17.38,17.35,17.37,76200.0
2016-06-13 14:30:00,17.36,17.39,17.35,17.36,144150.0,17.36,17.39,17.35,17.36,144150.0
2016-06-13 14:40:00,17.37,17.4,17.37,17.38,63555.0,17.37,17.4,17.37,17.38,63555.0
2016-06-13 14:50:00,17.39,17.39,17.35,17.37,72750.0,17.39,17.39,17.35,17.37,72750.0
2016-06-13 15:00:00,17.37,17.37,17.33,17.34,120195.0,17.37,17.37,17.33,17.34,120195.0
2016-06-13 15:10:00,17.34,17.36,17.32,17.36,87000.0,17.34,17.36,17.32,17.36,87000.0
2016-06-13 15:20:00,17.35,17.37,17.35,17.36,88785.0,17.35,17.37,17.35,17.36,88785.0
2016-06-13 15:30:00,17.36,17.37,17.33,17.33,118260.0,17.36,17.37,17.33,17.33,118260.0
2016-06-13 15:40:00,17.32,17.35,17.32,17.34,262500.0,17.32,17.35,17.32,17.34,262500.0
2016-06-13 15:50:00,17.33,17.34,17.31,17.32,547515.0,17.33,17.34,17.31,17.32,547515.0
2016-06-14 09:30:00,17.29,17.35,17.17,17.24,167235.0,17.29,17.35,17.17,17.24,167235.0
2016-06-14 09:40:00,17.24,17.31,17.24,17.24,192600.0,17.24,17.31,17.24,17.24,192600.0
2016-06-14 09:50:00,17.23,17.26,17.21,17.21,198420.0,17.23,17.26,17.21,17.21,198420.0
2016-06-14 10:00:00,17.22,17.27,17.22,17.24,181200.0,17.22,17.27,17.22,17.24,181200.0
2016-06-14 10:10:00,17.24,17.27,17.22,17.22,208500.0,17.24,17.27,17.22,17.22,208500.0
2016-06-14 10:20:00,17.22,17.24,17.19,17.21,196200.0,17.22,17.24,17.19,17.21,196200.0
2016-06-14 10:30:00,17.21,17.23,17.2,17.22,118380.0,17.21,17.23,17.2,17.22,118380.0
2016-06-14 10:40:00,17.23,17.25,17.21,17.21,185265.0,17.23,17.25,17.21,17.21,185265.0
2016-06-14 10:50:00,17.23,17.25,17.18,17.2,249105.0,17.23,17.25,17.18,17.2,249105.0
2016-06-14 11:00:00,17.2,17.24,17.19,17.22,160965.0,17.2,17.24,17.19,17.22,160965.0
2016-06-14 11:10:00,17.22,17.23,17.17,17.19,241245.0,17.22,17.23,17.17,17.19,241245.0
2016-06-14 11:20:00,17.18,17.21,17.17,17.17,143745.0,17.18,17.21,17.17,17.17,143745.0
2016-06-14 11:30:00,17.17,17.21,17.17,17.2,114000.0,17.17,17.21,17.17,17.2,114000.0
2016-06-14 11:40:00,17.21,17.23,17.19,17.22,102750.0,17.21,17.23,17.19,17.22,102750.0
2016-06-14 11:50:00,17.22,17.24,17.22,17.23,54000.0,17.22,17.24,17.22,17.23,54000.0
2016-06-14 12:00:00,17.23,17.24,17.21,17.22,56475.0,17.23,17.24,17.21,17.22,56475.0
2016-06-14 12:10:00,17.23,17.26,17.22,17.22,121365.0,17.23,17.26,17.22,17.22,121365.0
2016-06-14 12:20:00,17.22,17.3,17.22,17.26,111000.0,17.22,17.3,17.22,17.26,111000.0
2016-06-14 12:30:00,17.27,17.27,17.24,17.24,30000.0,17.27,17.27,17.24,17.24,30000.0
2016-06-14 12:40:00,17.24,17.26,17.22,17.24,143970.0,17.24,17.26,17.22,17.24,143970.0
2016-06-14 12:50:00,17.24,17.25,17.23,17.24,67800.0,17.24,17.25,17.23,17.24,67800.0
2016-06-14 13:00:00,17.24,17.25,17.23,17.24,46500.0,17.24,17.25,17.23,17.24,46500.0
2016-06-14 13:10:00,17.22,17.25,17.21,17.24,59580.0,17.22,17.25,17.21,17.24,59580.0
2016-06-14 13:20:00,17.25,17.25,17.23,17.24,38415.0,17.25,17.25,17.23,17.24,38415.0
2016-06-14 13:30:00,17.24,17.27,17.24,17.24,66000.0,17.24,17.27,17.24,17.24,66000.0
2016-06-14 13:40:00,17.24,17.25,17.22,17.25,107325.0,17.24,17.25,17.22,17.25,107325.0
2016-06-14 13:50:00,17.23,17.23,17.21,17.21,57255.0,17.23,17.23,17.21,17.21,57255.0
2016-06-14 14:00:00,17.22,17.23,17.21,17.22,217230.0,17.22,17.23,17.21,17.22,217230.0
2016-06-14 14:10:00,17.22,17.26,17.22,17.25,95100.0,17.22,17.26,17.22,17.25,95100.0
2016-06-14 14:20:00,17.26,17.28,17.25,17.27,112215.0,17.26,17.28,17.25,17.27,112215.0
2016-06-14 14:30:00,17.28,17.28,17.23,17.24,78000.0,17.28,17.28,17.23,17.24,78000.0
2016-06-14 14:40:00,17.23,17.26,17.23,17.25,100515.0,17.23,17.26,17.23,17.25,100515.0
2016-06-14 14:50:00,17.26,17.26,17.23,17.24,94365.0,17.26,17.26,17.23,17.24,94365.0
2016-06-14 15:00:00,17.24,17.28,17.22,17.27,133080.0,17.24,17.28,17.22,17.27,133080.0
2016-06-14 15:10:00,17.27,17.32,17.26,17.3,115770.0,17.27,17.32,17.26,17.3,115770.0
2016-06-14 15:20:00,17.3,17.32,17.28,17.32,103005.0,17.3,17.32,17.28,17.32,103005.0
2016-06-14 15:30:00,17.32,17.33,17.3,17.31,140460.0,17.32,17.33,17.3,17.31,140460.0
2016-06-14 15:40:00,17.32,17.32,17.29,17.3,106500.0,17.32,17.32,17.29,17.3,106500.0
2016-06-14 15:50:00,17.3,17.32,17.29,17.31,435135.0,17.3,17.32,17.29,17.31,435135.0
2016-06-15 09:30:00,17.31,17.37,17.22,17.32,121680.0,17.31,17.37,17.22,17.32,121680.0
2016-06-15 09:40:00,17.34,17.44,17.34,17.44,57930.0,17.34,17.44,17.34,17.44,57930.0
2016-06-15 09:50:00,17.42,17.45,17.36,17.45,144765.0,17.42,17.45,17.36,17.45,144765.0
2016-06-15 10:00:00,17.46,17.47,17.41,17.46,98520.0,17.46,17.47,17.41,17.46,98520.0
2016-06-15 10:10:00,17.46,17.48,17.45,17.46,162465.0,17.46,17.48,17.45,17.46,162465.0
2016-06-15 10:20:00,17.46,17.49,17.45,17.47,80040.0,17.46,17.49,17.45,17.47,80040.0
2016-06-15 10:30:00,17.48,17.5,17.47,17.49,212280.0,17.48,17.5,17.47,17.49,212280.0
2016-06-15 10:40:00,17.49,17.52,17.48,17.51,112770.0,17.49,17.52,17.48,17.51,112770.0
2016-06-15 10:50:00,17.51,17.52,17.49,17.5,68415.0,17.51,17.52,17.49,17.5,68415.0
2016-06-15 11:00:00,17.5,17.52,17.5,17.51,61500.0,17.5,17.52,17.5,17.51,61500.0
2016-06-15 11:10:00,17.51,17.51,17.46,17.46,54750.0,17.51,17.51,17.46,17.46,54750.0
2016-06-15 11:20:00,17.46,17.47,17.42,17.43,86250.0,17.46,17.47,17.42,17.43,86250.0
2016-06-15 11:30:00,17.43,17.45,17.42,17.43,62415.0,17.43,17.45,17.42,17.43,62415.0
2016-06-15 11:40:00,17.43,17.47,17.43,17.46,38865.0,17.43,17.47,17.43,17.46,38865.0
2016-06-15 11:50:00,17.47,17.48,17.44,17.45,42000.0,17.47,17.48,17.44,17.45,42000.0
2016-06-15 12:00:00,17.45,17.47,17.43,17.44,41430.0,17.45,17.47,17.43,17.44,41430.0
2016-06-15 12:10:00,17.43,17.45,17.43,17.44,24000.0,17.43,17.45,17.43,17.44,24000.0
2016-06-15 12:20:00,17.43,17.43,17.43,17.43,45000.0,17.43,17.43,17.43,17.43,45000.0
2016-06-15 12:30:00,17.42,17.45,17.42,17.43,101280.0,17.42,17.45,17.42,17.43,101280.0
2016-06-15 12:40:00,17.43,17.44,17.42,17.43,54225.0,17.43,17.44,17.42,17.43,54225.0
2016-06-15 12:50:00,17.43,17.43,17.41,17.41,33630.0,17.43,17.43,17.41,17.41,33630.0
2016-06-15 13:00:00,17.41,17.42,17.4,17.42,40290.0,17.41,17.42,17.4,17.42,40290.0
2016-06-15 13:10:00,17.41,17.42,17.39,17.39,46500.0,17.41,17.42,17.39,17.39,46500.0
2016-06-15 13:20:00,17.4,17.42,17.39,17.41,73965.0,17.4,17.42,17.39,17.41,73965.0
2016-06-15 13:30:00,17.41,17.44,17.41,17.42,90090.0,17.41,17.44,17.41,17.42,90090.0
2016-06-15 13:40:00,17.42,17.43,17.41,17.42,15660.0,17.42,17.43,17.41,17.42,15660.0
2016-06-15 13:50:00,17.44,17.47,17.42,17.47,36045.0,17.44,17.47,17.42,17.47,36045.0
2016-06-15 14:00:00,17.47,17.52,17.45,17.47,112395.0,17.47,17.52,17.45,17.47,112395.0
2016-06-15 14:10:00,17.45,17.46,17.42,17.45,71820.0,17.45,17.46,17.42,17.45,71820.0
2016-06-15 14:20:00,17.44,17.46,17.41,17.42,82590.0,17.44,17.46,17.41,17.42,82590.0
2016-06-15 14:30:00,17.42,17.45,17.41,17.45,74160.0,17.42,17.45,17.41,17.45,74160.0
2016-06-15 14:40:00,17.44,17.48,17.44,17.47,100305.0,17.44,17.48,17.44,17.47,100305.0
2016-06-15 14:50:00,17.48,17.48,17.45,17.48,90750.0,17.48,17.48,17.45,17.48,90750.0
2016-06-15 15:00:00,17.47,17.49,17.47,17.47,74520.0,17.47,17.49,17.47,17.47,74520.0
2016-06-15 15:10:00,17.47,17.48,17.46,17.46,59835.0,17.47,17.48,17.46,17.46,59835.0
2016-06-15 15:20:00,17.46,17.48,17.45,17.45,73710.0,17.46,17.48,17.45,17.45,73710.0
2016-06-15 15:30:00,17.45,17.47,17.4,17.4,86025.0,17.45,17.47,17.4,17.4,86025.0
2016-06-15 15:40:00,17.4,17.42,17.37,17.38,151320.0,17.4,17.42,17.37,17.38,151320.0
2016-06-15 15:50:00,17.37,17.38,17.35,17.37,836400.0,17.37,17.38,17.35,17.37,836400.0
2016-06-16 09:30:00,17.27,17.3,17.23,17.25,134460.0,17.27,17.3,17.23,17.25,134460.0
2016-06-16 09:40:00,17.27,17.28,17.26,17.27,81975.0,17.27,17.28,17.26,17.27,81975.0
2016-06-16 09:50:00,17.27,17.31,17.24,17.24,206895.0,17.27,17.31,17.24,17.24,206895.0
2016-06-16 10:00:00,17.24,17.28,17.24,17.27,36000.0,17.24,17.28,17.24,17.27,36000.0
2016-06-16 10:10:00,17.28,17.32,17.25,17.26,165300.0,17.28,17.32,17.25,17.26,165300.0
2016-06-16 10:20:00,17.27,17.29,17.26,17.28,244305.0,17.27,17.29,17.26,17.28,244305.0
2016-06-16 10:30:00,17.27,17.27,17.23,17.24,124950.0,17.27,17.27,17.23,17.24,124950.0
2016-06-16 10:40:00,17.23,17.25,17.23,17.24,46500.0,17.23,17.25,17.23,17.24,46500.0
2016-06-16 10:50:00,17.23,17.23,17.21,17.22,47025.0,17.23,17.23,17.21,17.22,47025.0
2016-06-16 11:00:00,17.22,17.23,17.2,17.22,59190.0,17.22,17.23,17.2,17.22,59190.0
2016-06-16 11:10:00,17.22,17.25,17.22,17.23,143145.0,17.22,17.25,17.22,17.23,143145.0
2016-06-16 11:20:00,17.24,17.28,17.23,17.28,85500.0,17.24,17.28,17.23,17.28,85500.0
2016-06-16 11:30:00,17.28,17.32,17.28,17.29,109725.0,17.28,17.32,17.28,17.29,109725.0
2016-06-16 11:40:00,17.28,17.28,17.25,17.26,84000.0,17.28,17.28,17.25,17.26,84000.0
2016-06-16 11:50:00,17.27,17.27,17.24,17.25,64500.0,17.27,17.27,17.24,17.25,64500.0
2016-06-16 12:00:00,17.24,17.26,17.22,17.23,61665.0,17.24,17.26,17.22,17.23,61665.0
2016-06-16 12:10:00,17.23,17.26,17.2,17.26,90690.0,17.23,17.26,17.2,17.26,90690.0
2016-06-16 12:20:00,17.26,17.27,17.24,17.26,109200.0,17.26,17.27,17.24,17.26,109200.0
2016-06-16 12:30:00,17.25,17.3,17.24,17.3,76500.0,17.25,17.3,17.24,17.3,76500.0
2016-06-16 12:40:00,17.28,17.28,17.26,17.26,118455.0,17.28,17.28,17.26,17.26,118455.0
2016-06-16 12:50:00,17.26,17.27,17.25,17.27,90000.0,17.26,17.27,17.25,17.27,90000.0
2016-06-16 13:00:00,17.27,17.28,17.23,17.24,143220.0,17.27,17.28,17.23,17.24,143220.0
2016-06-16 13:10:00,17.26,17.27,17.22,17.24,149055.0,17.26,17.27,17.22,17.24,149055.0
2016-06-16 13:20:00,17.24,17.25,17.21,17.21,115605.0,17.24,17.25,17.21,17.21,115605.0
2016-06-16 13:30:00,17.21,17.23,17.21,17.22,82725.0,17.21,17.23,17.21,17.22,82725.0
2016-06-16 13:40:00,17.21,17.22,17.2,17.22,44250.0,17.21,17.22,17.2,17.22,44250.0
2016-06-16 13:50:00,17.22,17.23,17.21,17.22,52755.0,17.22,17.23,17.21,17.22,52755.0
2016-06-16 14:00:00,17.21,17.24,17.21,17.22,85770.0,17.21,17.24,17.21,17.22,85770.0
2016-06-16 14:10:00,17.23,17.29,17.23,17.28,121200.0,17.23,17.29,17.23,17.28,121200.0
2016-06-16 14:20:00,17.28,17.29,17.25,17.26,79005.0,17.28,17.29,17.25,17.26,79005.0
2016-06-16 14:30:00,17.26,17.27,17.25,17.26,115965.0,17.26,17.27,17.25,17.26,115965.0
2016-06-16 14:40:00,17.26,17.27,17.25,17.27,43065.0,17.26,17.27,17.25,17.27,43065.0
2016-06-16 14:50:00,17.28,17.3,17.26,17.27,76425.0,17.28,17.3,17.26,17.27,76425.0
2016-06-16 15:00:00,17.28,17.29,17.27,17.28,75390.0,17.28,17.29,17.27,17.28,75390.0
2016-06-16 15:10:00,17.28,17.3,17.28,17.29,108000.0,17.28,17.3,17.28,17.29,108000.0
2016-06-16 15:20:00,17.29,17.32,17.29,17.32,81495.0,17.29,17.32,17.29,17.32,81495.0
2016-06-16 15:30:00,17.31,17.33,17.3,17.3,133080.0,17.31,17.33,17.3,17.3,133080.0
2016-06-16 15:40:00,17.31,17.32,17.3,17.31,184545.0,17.31,17.32,17.3,17.31,184545.0
2016-06-16 15:50:00,17.32,17.33,17.3,17.32,424965.0,17.32,17.33,17.3,17.32,424965.0
2016-06-17 09:30:00,17.29,17.33,17.23,17.28,1522710.0,17.29,17.33,17.23,17.28,1522710.0
2016-06-17 09:40:00,17.27,17.29,17.25,17.27,271170.0,17.27,17.29,17.25,17.27,271170.0
2016-06-17 09:50:00,17.28,17.29,17.23,17.28,244755.0,17.28,17.29,17.23,17.28,244755.0
2016-06-17 10:00:00,17.29,17.32,17.26,17.31,244305.0,17.29,17.32,17.26,17.31,244305.0
2016-06-17 10:10:00,17.32,17.34,17.3,17.34,206955.0,17.32,17.34,17.3,17.34,206955.0
2016-06-17 10:20:00,17.35,17.36,17.32,17.33,129870.0,17.35,17.36,17.32,17.33,129870.0
2016-06-17 10:30:00,17.32,17.32,17.29,17.3,114300.0,17.32,17.32,17.29,17.3,114300.0
2016-06-17 10:40:00,17.29,17.31,17.29,17.29,57000.0,17.29,17.31,17.29,17.29,57000.0
2016-06-17 10:50:00,17.29,17.31,17.28,17.31,87000.0,17.29,17.31,17.28,17.31,87000.0
2016-06-17 11:00:00,17.31,17.32,17.29,17.3,187635.0,17.31,17.32,17.29,17.3,187635.0
2016-06-17 11:10:00,17.3,17.33,17.29,17.3,99495.0,17.3,17.33,17.29,17.3,99495.0
2016-06-17 11:20:00,17.32,17.32,17.29,17.29,93000.0,17.32,17.32,17.29,17.29,93000.0
2016-06-17 11:30:00,17.29,17.31,17.29,17.31,37500.0,17.29,17.31,17.29,17.31,37500.0
2016-06-17 11:40:00,17.31,17.32,17.3,17.31,66585.0,17.31,17.32,17.3,17.31,66585.0
2016-06-17 11:50:00,17.32,17.32,17.29,17.31,63000.0,17.32,17.32,17.29,17.31,63000.0
2016-06-17 12:00:00,17.31,17.34,17.3,17.34,127395.0,17.31,17.34,17.3,17.34,127395.0
2016-06-17 12:10:00,17.35,17.35,17.3,17.33,183000.0,17.35,17.35,17.3,17.33,183000.0
2016-06-17 12:20:00,17.33,17.35,17.31,17.33,54750.0,17.33,17.35,17.31,17.33,54750.0
2016-06-17 12:30:00,17.33,17.34,17.3,17.32,126135.0,17.33,17.34,17.3,17.32,126135.0
2016-06-17 12:40:00,17.32,17.34,17.31,17.31,48675.0,17.32,17.34,17.31,17.31,48675.0
2016-06-17 12:50:00,17.31,17.34,17.31,17.32,59805.0,17.31,17.34,17.31,17.32,59805.0
2016-06-17 13:00:00,17.31,17.33,17.3,17.33,77520.0,17.31,17.33,17.3,17.33,77520.0
2016-06-17 13:10:00,17.32,17.36,17.31,17.36,64500.0,17.32,17.36,17.31,17.36,64500.0
2016-06-17 13:20:00,17.35,17.36,17.32,17.35,84075.0,17.35,17.36,17.32,17.35,84075.0
2016-06-17 13:30:00,17.35,17.38,17.35,17.37,146250.0,17.35,17.38,17.35,17.37,146250.0
2016-06-17 13:40:00,17.36,17.39,17.36,17.37,88830.0,17.36,17.39,17.36,17.37,88830.0
2016-06-17 13:50:00,17.38,17.39,17.36,17.36,141630.0,17.38,17.39,17.36,17.36,141630.0
2016-06-17 14:00:00,17.38,17.39,17.35,17.36,84900.0,17.38,17.39,17.35,17.36,84900.0
2016-06-17 14:10:00,17.38,17.38,17.35,17.35,37500.0,17.38,17.38,17.35,17.35,37500.0
2016-06-17 14:20:00,17.36,17.39,17.35,17.37,103935.0,17.36,17.39,17.35,17.37,103935.0
2016-06-17 14:30:00,17.37,17.39,17.37,17.37,51540.0,17.37,17.39,17.37,17.37,51540.0
2016-06-17 14:40:00,17.38,17.39,17.37,17.38,110400.0,17.38,17.39,17.37,17.38,110400.0
2016-06-17 14:50:00,17.38,17.39,17.37,17.38,49830.0,17.38,17.39,17.37,17.38,49830.0
2016-06-17 15:00:00,17.38,17.38,17.35,17.36,93075.0,17.38,17.38,17.35,17.36,93075.0
2016-06-17 15:10:00,17.36,17.37,17.32,17.33,187665.0,17.36,17.37,17.32,17.33,187665.0
2016-06-17 15:20:00,17.34,17.36,17.33,17.34,154950.0,17.34,17.36,17.33,17.34,154950.0
2016-06-17 15:30:00,17.34,17.36,17.34,17.35,121845.0,17.34,17.36,17.34,17.35,121845.0
2016-06-17 15:40:00,17.35,17.36,17.33,17.36,168750.0,17.35,17.36,17.33,17.36,168750.0
2016-06-17 15:50:00,17.36,17.36,17.32,17.33,801105.0,17.36,17.36,17.32,17.33,801105.0
2016-06-20 09:30:00,17.45,17.54,17.31,17.5,200325.0,17.45,17.54,17.31,17.5,200325.0
2016-06-20 09:40:00,17.51,17.59,17.51,17.56,294015.0,17.51,17.59,17.51,17.56,294015.0
2016-06-20 09:50:00,17.56,17.58,17.54,17.55,248700.0,17.56,17.58,17.54,17.55,248700.0
2016-06-20 10:00:00,17.54,17.6,17.53,17.59,101835.0,17.54,17.6,17.53,17.59,101835.0
2016-06-20 10:10:00,17.59,17.59,17.55,17.58,90405.0,17.59,17.59,17.55,17.58,90405.0
2016-06-20 10:20:00,17.58,17.62,17.57,17.61,349560.0,17.58,17.62,17.57,17.61,349560.0
2016-06-20 10:30:00,17.61,17.61,17.55,17.57,84495.0,17.61,17.61,17.55,17.57,84495.0
2016-06-20 10:40:00,17.57,17.58,17.55,17.57,54480.0,17.57,17.58,17.55,17.57,54480.0
2016-06-20 10:50:00,17.58,17.61,17.58,17.61,80535.0,17.58,17.61,17.58,17.61,80535.0
2016-06-20 11:00:00,17.6,17.65,17.58,17.64,174045.0,17.6,17.65,17.58,17.64,174045.0
2016-06-20 11:10:00,17.65,17.65,17.63,17.65,54000.0,17.65,17.65,17.63,17.65,54000.0
2016-06-20 11:20:00,17.65,17.65,17.63,17.64,120570.0,17.65,17.65,17.63,17.64,120570.0
2016-06-20 11:30:00,17.64,17.65,17.63,17.64,99990.0,17.64,17.65,17.63,17.64,99990.0
2016-06-20 11:40:00,17.65,17.65,17.59,17.59,94635.0,17.65,17.65,17.59,17.59,94635.0
2016-06-20 11:50:00,17.6,17.63,17.6,17.63,95010.0,17.6,17.63,17.6,17.63,95010.0
2016-06-20 12:00:00,17.63,17.63,17.59,17.6,51750.0,17.63,17.63,17.59,17.6,51750.0
2016-06-20 12:10:00,17.6,17.61,17.57,17.6,99750.0,17.6,17.61,17.57,17.6,99750.0
2016-06-20 12:20:00,17.6,17.61,17.57,17.59,90825.0,17.6,17.61,17.57,17.59,90825.0
2016-06-20 12:30:00,17.6,17.6,17.58,17.58,43575.0,17.6,17.6,17.58,17.58,43575.0
2016-06-20 12:40:00,17.58,17.58,17.56,17.57,58425.0,17.58,17.58,17.56,17.57,58425.0
2016-06-20 12:50:00,17.56,17.57,17.55,17.56,91980.0,17.56,17.57,17.55,17.56,91980.0
2016-06-20 13:00:00,17.55,17.58,17.55,17.56,137460.0,17.55,17.58,17.55,17.56,137460.0
2016-06-20 13:10:00,17.56,17.56,17.51,17.52,67170.0,17.56,17.56,17.51,17.52,67170.0
2016-06-20 13:20:00,17.52,17.54,17.48,17.5,72570.0,17.52,17.54,17.48,17.5,72570.0
2016-06-20 13:30:00,17.5,17.53,17.5,17.52,95250.0,17.5,17.53,17.5,17.52,95250.0
2016-06-20 13:40:00,17.52,17.53,17.51,17.53,113070.0,17.52,17.53,17.51,17.53,113070.0
2016-06-20 13:50:00,17.52,17.54,17.51,17.53,143220.0,17.52,17.54,17.51,17.53,143220.0
2016-06-20 14:00:00,17.52,17.53,17.51,17.53,62745.0,17.52,17.53,17.51,17.53,62745.0
2016-06-20 14:10:00,17.53,17.53,17.51,17.51,64875.0,17.53,17.53,17.51,17.51,64875.0
2016-06-20 14:20:00,17.52,17.52,17.49,17.49,51510.0,17.52,17.52,17.49,17.49,51510.0
2016-06-20 14:30:00,17.49,17.49,17.47,17.47,100125.0,17.49,17.49,17.47,17.47,100125.0
2016-06-20 14:40:00,17.47,17.5,17.46,17.5,136725.0,17.47,17.5,17.46,17.5,136725.0
2016-06-20 14:50:00,17.5,17.51,17.48,17.51,71055.0,17.5,17.51,17.48,17.51,71055.0
2016-06-20 15:00:00,17.5,17.5,17.48,17.49,89970.0,17.5,17.5,17.48,17.49,89970.0
2016-06-20 15:10:00,17.49,17.5,17.47,17.47,99780.0,17.49,17.5,17.47,17.47,99780.0
2016-06-20 15:20:00,17.48,17.49,17.45,17.45,93210.0,17.48,17.49,17.45,17.45,93210.0
2016-06-20 15:30:00,17.46,17.46,17.45,17.46,114195.0,17.46,17.46,17.45,17.46,114195.0
2016-06-20 15:40:00,17.46,17.47,17.44,17.44,144300.0,17.46,17.47,17.44,17.44,144300.0
2016-06-20 15:50:00,17.44,17.45,17.42,17.44,501705.0,17.44,17.45,17.42,17.44,501705.0
2016-06-21 09:30:00,17.41,17.51,17.37,17.49,213615.0,17.41,17.51,17.37,17.49,213615.0
2016-06-21 09:40:00,17.47,17.49,17.44,17.47,168690.0,17.47,17.49,17.44,17.47,168690.0
2016-06-21 09:50:00,17.51,17.52,17.47,17.5,59970.0,17.51,17.52,17.47,17.5,59970.0
2016-06-21 10:00:00,17.48,17.5,17.47,17.48,81855.0,17.48,17.5,17.47,17.48,81855.0
2016-06-21 10:10:00,17.48,17.48,17.43,17.47,116250.0,17.48,17.48,17.43,17.47,116250.0
2016-06-21 10:20:00,17.47,17.5,17.45,17.49,172575.0,17.47,17.5,17.45,17.49,172575.0
2016-06-21 10:30:00,17.49,17.49,17.47,17.49,141915.0,17.49,17.49,17.47,17.49,141915.0
2016-06-21 10:40:00,17.48,17.49,17.45,17.45,134100.0,17.48,17.49,17.45,17.45,134100.0
2016-06-21 10:50:00,17.46,17.47,17.42,17.42,184380.0,17.46,17.47,17.42,17.42,184380.0
2016-06-21 11:00:00,17.43,17.47,17.43,17.45,40560.0,17.43,17.47,17.43,17.45,40560.0
2016-06-21 11:10:00,17.45,17.47,17.44,17.46,35850.0,17.45,17.47,17.44,17.46,35850.0
2016-06-21 11:20:00,17.46,17.46,17.42,17.42,33000.0,17.46,17.46,17.42,17.42,33000.0
2016-06-21 11:30:00,17.41,17.43,17.4,17.42,19500.0,17.41,17.43,17.4,17.42,19500.0
2016-06-21 11:40:00,17.41,17.44,17.41,17.44,56760.0,17.41,17.44,17.41,17.44,56760.0
2016-06-21 11:50:00,17.44,17.45,17.43,17.44,23970.0,17.44,17.45,17.43,17.44,23970.0
2016-06-21 12:00:00,17.45,17.46,17.43,17.45,27270.0,17.45,17.46,17.43,17.45,27270.0
2016-06-21 12:10:00,17.45,17.45,17.43,17.45,54330.0,17.45,17.45,17.43,17.45,54330.0
2016-06-21 12:20:00,17.44,17.45,17.44,17.45,62985.0,17.44,17.45,17.44,17.45,62985.0
2016-06-21 12:30:00,17.44,17.46,17.43,17.43,45465.0,17.44,17.46,17.43,17.43,45465.0
2016-06-21 12:40:00,17.44,17.45,17.43,17.43,23085.0,17.44,17.45,17.43,17.43,23085.0
2016-06-21 12:50:00,17.43,17.43,17.42,17.43,36420.0,17.43,17.43,17.42,17.43,36420.0
2016-06-21 13:00:00,17.43,17.43,17.42,17.43,28500.0,17.43,17.43,17.42,17.43,28500.0
2016-06-21 13:10:00,17.42,17.43,17.41,17.43,43500.0,17.42,17.43,17.41,17.43,43500.0
2016-06-21 13:20:00,17.43,17.43,17.39,17.4,103770.0,17.43,17.43,17.39,17.4,103770.0
2016-06-21 13:30:00,17.41,17.41,17.38,17.39,195630.0,17.41,17.41,17.38,17.39,195630.0
2016-06-21 13:40:00,17.39,17.39,17.37,17.37,36285.0,17.39,17.39,17.37,17.37,36285.0
2016-06-21 13:50:00,17.37,17.38,17.35,17.36,37500.0,17.37,17.38,17.35,17.36,37500.0
2016-06-21 14:00:00,17.37,17.41,17.37,17.39,53205.0,17.37,17.41,17.37,17.39,53205.0
2016-06-21 14:10:00,17.4,17.41,17.4,17.4,33705.0,17.4,17.41,17.4,17.4,33705.0
2016-06-21 14:20:00,17.4,17.41,17.39,17.4,36000.0,17.4,17.41,17.39,17.4,36000.0
2016-06-21 14:30:00,17.4,17.43,17.39,17.43,48555.0,17.4,17.43,17.39,17.43,48555.0
2016-06-21 14:40:00,17.44,17.44,17.42,17.43,158610.0,17.44,17.44,17.42,17.43,158610.0
2016-06-21 14:50:00,17.44,17.44,17.42,17.43,83445.0,17.44,17.44,17.42,17.43,83445.0
2016-06-21 15:00:00,17.42,17.42,17.4,17.4,48000.0,17.42,17.42,17.4,17.4,48000.0
2016-06-21 15:10:00,17.41,17.43,17.4,17.42,57240.0,17.41,17.43,17.4,17.42,57240.0
2016-06-21 15:20:00,17.41,17.45,17.4,17.44,112275.0,17.41,17.45,17.4,17.44,112275.0
2016-06-21 15:30:00,17.43,17.44,17.41,17.42,163665.0,17.43,17.44,17.41,17.42,163665.0
2016-06-21 15:40:00,17.42,17.42,17.39,17.39,154560.0,17.42,17.42,17.39,17.39,154560.0
2016-06-21 15:50:00,17.4,17.41,17.37,17.38,575385.0,17.4,17.41,17.37,17.38,575385.0
2016-06-22 09:30:00,17.45,17.47,17.4,17.43,168630.0,17.45,17.47,17.4,17.43,168630.0
2016-06-22 09:40:00,17.45,17.46,17.43,17.45,83145.0,17.45,17.46,17.43,17.45,83145.0
2016-06-22 09:50:00,17.45,17.47,17.43,17.47,338760.0,17.45,17.47,17.43,17.47,338760.0
2016-06-22 10:00:00,17.46,17.54,17.46,17.54,105000.0,17.46,17.54,17.46,17.54,105000.0
2016-06-22 10:10:00,17.56,17.56,17.52,17.55,106860.0,17.56,17.56,17.52,17.55,106860.0
2016-06-22 10:20:00,17.56,17.57,17.53,17.54,167655.0,17.56,17.57,17.53,17.54,167655.0
2016-06-22 10:30:00,17.54,17.57,17.54,17.55,131025.0,17.54,17.57,17.54,17.55,131025.0
2016-06-22 10:40:00,17.56,17.59,17.56,17.57,75345.0,17.56,17.59,17.56,17.57,75345.0
2016-06-22 10:50:00,17.56,17.58,17.55,17.57,64500.0,17.56,17.58,17.55,17.57,64500.0
2016-06-22 11:00:00,17.57,17.58,17.55,17.56,72840.0,17.57,17.58,17.55,17.56,72840.0
2016-06-22 11:10:00,17.56,17.6,17.56,17.59,75105.0,17.56,17.6,17.56,17.59,75105.0
2016-06-22 11:20:00,17.6,17.61,17.57,17.6,79785.0,17.6,17.61,17.57,17.6,79785.0
2016-06-22 11:30:00,17.58,17.59,17.55,17.59,21090.0,17.58,17.59,17.55,17.59,21090.0
2016-06-22 11:40:00,17.58,17.6,17.57,17.58,75000.0,17.58,17.6,17.57,17.58,75000.0
2016-06-22 11:50:00,17.58,17.58,17.56,17.57,54000.0,17.58,17.58,17.56,17.57,54000.0
2016-06-22 12:00:00,17.57,17.59,17.56,17.58,141975.0,17.57,17.59,17.56,17.58,141975.0
2016-06-22 12:10:00,17.59,17.59,17.56,17.56,115815.0,17.59,17.59,17.56,17.56,115815.0
2016-06-22 12:20:00,17.55,17.55,17.48,17.48,42000.0,17.55,17.55,17.48,17.48,42000.0
2016-06-22 12:30:00,17.49,17.52,17.49,17.52,60045.0,17.49,17.52,17.49,17.52,60045.0
2016-06-22 12:40:00,17.51,17.53,17.51,17.51,67380.0,17.51,17.53,17.51,17.51,67380.0
2016-06-22 12:50:00,17.53,17.54,17.52,17.52,54225.0,17.53,17.54,17.52,17.52,54225.0
2016-06-22 13:00:00,17.51,17.51,17.48,17.48,29535.0,17.51,17.51,17.48,17.48,29535.0
2016-06-22 13:10:00,17.47,17.48,17.46,17.46,50370.0,17.47,17.48,17.46,17.46,50370.0
2016-06-22 13:20:00,17.46,17.49,17.46,17.48,86220.0,17.46,17.49,17.46,17.48,86220.0
2016-06-22 13:30:00,17.48,17.5,17.47,17.5,56070.0,17.48,17.5,17.47,17.5,56070.0
2016-06-22 13:40:00,17.5,17.51,17.49,17.5,68220.0,17.5,17.51,17.49,17.5,68220.0
2016-06-22 13:50:00,17.49,17.51,17.49,17.51,70740.0,17.49,17.51,17.49,17.51,70740.0
2016-06-22 14:00:00,17.5,17.52,17.5,17.51,43695.0,17.5,17.52,17.5,17.51,43695.0
2016-06-22 14:10:00,17.51,17.51,17.49,17.5,31500.0,17.51,17.51,17.49,17.5,31500.0
2016-06-22 14:20:00,17.49,17.5,17.49,17.49,86220.0,17.49,17.5,17.49,17.49,86220.0
2016-06-22 14:30:00,17.49,17.49,17.47,17.48,28500.0,17.49,17.49,17.47,17.48,28500.0
2016-06-22 14:40:00,17.46,17.47,17.44,17.45,37620.0,17.46,17.47,17.44,17.45,37620.0
2016-06-22 14:50:00,17.46,17.47,17.44,17.47,124560.0,17.46,17.47,17.44,17.47,124560.0
2016-06-22 15:00:00,17.47,17.49,17.47,17.48,161295.0,17.47,17.49,17.47,17.48,161295.0
2016-06-22 15:10:00,17.48,17.5,17.48,17.49,137595.0,17.48,17.5,17.48,17.49,137595.0
2016-06-22 15:20:00,17.49,17.52,17.48,17.5,136755.0,17.49,17.52,17.48,17.5,136755.0
2016-06-22 15:30:00,17.5,17.53,17.49,17.53,162465.0,17.5,17.53,17.49,17.53,162465.0
2016-06-22 15:40:00,17.53,17.55,17.51,17.53,394155.0,17.53,17.55,17.51,17.53,394155.0
2016-06-22 15:50:00,17.53,17.53,17.5,17.52,655065.0,17.53,17.53,17.5,17.52,655065.0
2016-06-23 09:30:00,17.62,17.62,17.54,17.61,173040.0,17.62,17.62,17.54,17.61,173040.0
2016-06-23 09:40:00,17.63,17.68,17.62,17.68,137670.0,17.63,17.68,17.62,17.68,137670.0
2016-06-23 09:50:00,17.69,17.69,17.65,17.67,325545.0,17.69,17.69,17.65,17.67,325545.0
2016-06-23 10:00:00,17.66,17.71,17.66,17.68,145395.0,17.66,17.71,17.66,17.68,145395.0
2016-06-23 10:10:00,17.67,17.69,17.65,17.67,196695.0,17.67,17.69,17.65,17.67,196695.0
2016-06-23 10:20:00,17.66,17.68,17.65,17.67,168915.0,17.66,17.68,17.65,17.67,168915.0
2016-06-23 10:30:00,17.67,17.68,17.64,17.66,371235.0,17.67,17.68,17.64,17.66,371235.0
2016-06-23 10:40:00,17.65,17.66,17.63,17.64,164880.0,17.65,17.66,17.63,17.64,164880.0
2016-06-23 10:50:00,17.65,17.67,17.63,17.64,101145.0,17.65,17.67,17.63,17.64,101145.0
2016-06-23 11:00:00,17.64,17.67,17.64,17.67,168000.0,17.64,17.67,17.64,17.67,168000.0
2016-06-23 11:10:00,17.66,17.68,17.65,17.66,161175.0,17.66,17.68,17.65,17.66,161175.0
2016-06-23 11:20:00,17.66,17.67,17.65,17.66,150000.0,17.66,17.67,17.65,17.66,150000.0
2016-06-23 11:30:00,17.66,17.68,17.65,17.67,202575.0,17.66,17.68,17.65,17.67,202575.0
2016-06-23 11:40:00,17.68,17.68,17.64,17.65,122295.0,17.68,17.68,17.64,17.65,122295.0
2016-06-23 11:50:00,17.64,17.65,17.61,17.63,42930.0,17.64,17.65,17.61,17.63,42930.0
2016-06-23 12:00:00,17.63,17.64,17.62,17.63,25560.0,17.63,17.64,17.62,17.63,25560.0
2016-06-23 12:10:00,17.63,17.63,17.59,17.59,45255.0,17.63,17.63,17.59,17.59,45255.0
2016-06-23 12:20:00,17.6,17.61,17.59,17.6,35850.0,17.6,17.61,17.59,17.6,35850.0
2016-06-23 12:30:00,17.59,17.59,17.58,17.58,55815.0,17.59,17.59,17.58,17.58,55815.0
2016-06-23 12:40:00,17.58,17.58,17.55,17.55,52425.0,17.58,17.58,17.55,17.55,52425.0
2016-06-23 12:50:00,17.56,17.56,17.56,17.56,12000.0,17.56,17.56,17.56,17.56,12000.0
2016-06-23 13:00:00,17.56,17.58,17.56,17.57,57450.0,17.56,17.58,17.56,17.57,57450.0
2016-06-23 13:10:00,17.57,17.57,17.56,17.57,117000.0,17.57,17.57,17.56,17.57,117000.0
2016-06-23 13:20:00,17.57,17.57,17.56,17.56,32205.0,17.57,17.57,17.56,17.56,32205.0
2016-06-23 13:30:00,17.56,17.56,17.54,17.54,113220.0,17.56,17.56,17.54,17.54,113220.0
2016-06-23 13:40:00,17.54,17.54,17.51,17.52,50490.0,17.54,17.54,17.51,17.52,50490.0
2016-06-23 13:50:00,17.53,17.54,17.52,17.53,28455.0,17.53,17.54,17.52,17.53,28455.0
2016-06-23 14:00:00,17.52,17.53,17.51,17.52,51465.0,17.52,17.53,17.51,17.52,51465.0
2016-06-23 14:10:00,17.52,17.53,17.51,17.51,57525.0,17.52,17.53,17.51,17.51,57525.0
2016-06-23 14:20:00,17.53,17.53,17.51,17.51,39300.0,17.53,17.53,17.51,17.51,39300.0
2016-06-23 14:30:00,17.52,17.52,17.5,17.52,30000.0,17.52,17.52,17.5,17.52,30000.0
2016-06-23 14:40:00,17.52,17.54,17.51,17.53,83085.0,17.52,17.54,17.51,17.53,83085.0
2016-06-23 14:50:00,17.54,17.55,17.53,17.53,119100.0,17.54,17.55,17.53,17.53,119100.0
2016-06-23 15:00:00,17.54,17.59,17.53,17.57,93000.0,17.54,17.59,17.53,17.57,93000.0
2016-06-23 15:10:00,17.57,17.57,17.55,17.55,124185.0,17.57,17.57,17.55,17.55,124185.0
2016-06-23 15:20:00,17.55,17.57,17.55,17.57,98730.0,17.55,17.57,17.55,17.57,98730.0
2016-06-23 15:30:00,17.57,17.59,17.56,17.58,90120.0,17.57,17.59,17.56,17.58,90120.0
2016-06-23 15:40:00,17.58,17.6,17.57,17.6,116940.0,17.58,17.6,17.57,17.6,116940.0
2016-06-23 15:50:00,17.61,17.63,17.6,17.61,321075.0,17.61,17.63,17.6,17.61,321075.0
2016-06-24 09:30:00,17.05,17.33,17.0,17.33,478245.0,17.05,17.33,17.0,17.33,478245.0
2016-06-24 09:40:00,17.3,17.38,17.27,17.33,314025.0,17.3,17.38,17.27,17.33,314025.0
2016-06-24 09:50:00,17.33,17.39,17.29,17.36,226575.0,17.33,17.39,17.29,17.36,226575.0
2016-06-24 10:00:00,17.37,17.52,17.37,17.5,267375.0,17.37,17.52,17.37,17.5,267375.0
2016-06-24 10:10:00,17.5,17.54,17.43,17.46,380550.0,17.5,17.54,17.43,17.46,380550.0
2016-06-24 10:20:00,17.45,17.52,17.45,17.5,190830.0,17.45,17.52,17.45,17.5,190830.0
2016-06-24 10:30:00,17.5,17.52,17.47,17.5,213855.0,17.5,17.52,17.47,17.5,213855.0
2016-06-24 10:40:00,17.51,17.54,17.49,17.53,274665.0,17.51,17.54,17.49,17.53,274665.0
2016-06-24 10:50:00,17.54,17.58,17.51,17.56,467385.0,17.54,17.58,17.51,17.56,467385.0
2016-06-24 11:00:00,17.56,17.6,17.54,17.59,478155.0,17.56,17.6,17.54,17.59,478155.0
2016-06-24 11:10:00,17.59,17.65,17.58,17.64,206580.0,17.59,17.65,17.58,17.64,206580.0
2016-06-24 11:20:00,17.64,17.67,17.61,17.66,185415.0,17.64,17.67,17.61,17.66,185415.0
2016-06-24 11:30:00,17.65,17.7,17.65,17.68,579000.0,17.65,17.7,17.65,17.68,579000.0
2016-06-24 11:40:00,17.68,17.77,17.67,17.77,209700.0,17.68,17.77,17.67,17.77,209700.0
2016-06-24 11:50:00,17.78,17.82,17.76,17.82,249900.0,17.78,17.82,17.76,17.82,249900.0
2016-06-24 12:00:00,17.82,17.83,17.78,17.78,167205.0,17.82,17.83,17.78,17.78,167205.0
2016-06-24 12:10:00,17.78,17.82,17.76,17.82,349095.0,17.78,17.82,17.76,17.82,349095.0
2016-06-24 12:20:00,17.81,17.89,17.81,17.88,219615.0,17.81,17.89,17.81,17.88,219615.0
2016-06-24 12:30:00,17.86,17.87,17.79,17.8,307350.0,17.86,17.87,17.79,17.8,307350.0
2016-06-24 12:40:00,17.79,17.81,17.75,17.77,458895.0,17.79,17.81,17.75,17.77,458895.0
2016-06-24 12:50:00,17.77,17.77,17.72,17.76,215535.0,17.77,17.77,17.72,17.76,215535.0
2016-06-24 13:00:00,17.76,17.79,17.75,17.77,231345.0,17.76,17.79,17.75,17.77,231345.0
2016-06-24 13:10:00,17.77,17.82,17.76,17.82,159105.0,17.77,17.82,17.76,17.82,159105.0
2016-06-24 13:20:00,17.82,17.84,17.8,17.81,140610.0,17.82,17.84,17.8,17.81,140610.0
2016-06-24 13:30:00,17.8,17.91,17.8,17.9,268560.0,17.8,17.91,17.8,17.9,268560.0
2016-06-24 13:40:00,17.91,17.92,17.85,17.88,357465.0,17.91,17.92,17.85,17.88,357465.0
2016-06-24 13:50:00,17.89,17.93,17.89,17.92,242640.0,17.89,17.93,17.89,17.92,242640.0
2016-06-24 14:00:00,17.92,17.92,17.89,17.91,287625.0,17.92,17.92,17.89,17.91,287625.0
2016-06-24 14:10:00,17.91,17.93,17.89,17.91,224640.0,17.91,17.93,17.89,17.91,224640.0
2016-06-24 14:20:00,17.9,17.91,17.79,17.8,363135.0,17.9,17.91,17.79,17.8,363135.0
2016-06-24 14:30:00,17.79,17.79,17.75,17.79,273165.0,17.79,17.79,17.75,17.79,273165.0
2016-06-24 14:40:00,17.8,17.83,17.79,17.83,328740.0,17.8,17.83,17.79,17.83,328740.0
2016-06-24 14:50:00,17.83,17.87,17.82,17.84,373155.0,17.83,17.87,17.82,17.84,373155.0
2016-06-24 15:00:00,17.83,17.84,17.81,17.83,424695.0,17.83,17.84,17.81,17.83,424695.0
2016-06-24 15:10:00,17.83,17.84,17.78,17.79,359700.0,17.83,17.84,17.78,17.79,359700.0
2016-06-24 15:20:00,17.79,17.84,17.79,17.82,223905.0,17.79,17.84,17.79,17.82,223905.0
2016-06-24 15:30:00,17.82,17.82,17.78,17.81,476190.0,17.82,17.82,17.78,17.81,476190.0
2016-06-24 15:40:00,17.79,17.91,17.79,17.9,593625.0,17.79,17.91,17.79,17.9,593625.0
2016-06-24 15:50:00,17.9,17.96,17.84,17.84,1601250.0,17.9,17.96,17.84,17.84,1601250.0
2016-06-27 09:30:00,17.7,17.85,17.7,17.83,648030.0,17.7,17.85,17.7,17.83,648030.0
2016-06-27 09:40:00,17.82,17.88,17.77,17.82,629535.0,17.82,17.88,17.77,17.82,629535.0
2016-06-27 09:50:00,17.82,17.85,17.81,17.83,515655.0,17.82,17.85,17.81,17.83,515655.0
2016-06-27 10:00:00,17.82,17.86,17.75,17.77,273210.0,17.82,17.86,17.75,17.77,273210.0
2016-06-27 10:10:00,17.77,17.79,17.75,17.78,381825.0,17.77,17.79,17.75,17.78,381825.0
2016-06-27 10:20:00,17.79,17.79,17.69,17.71,264300.0,17.79,17.79,17.69,17.71,264300.0
2016-06-27 10:30:00,17.7,17.77,17.69,17.72,417975.0,17.7,17.77,17.69,17.72,417975.0
2016-06-27 10:40:00,17.72,17.77,17.71,17.74,358425.0,17.72,17.77,17.71,17.74,358425.0
2016-06-27 10:50:00,17.74,17.77,17.71,17.74,392325.0,17.74,17.77,17.71,17.74,392325.0
2016-06-27 11:00:00,17.74,17.82,17.74,17.81,234210.0,17.74,17.82,17.74,17.81,234210.0
2016-06-27 11:10:00,17.8,17.83,17.79,17.81,207495.0,17.8,17.83,17.79,17.81,207495.0
2016-06-27 11:20:00,17.8,17.85,17.79,17.85,230895.0,17.8,17.85,17.79,17.85,230895.0
2016-06-27 11:30:00,17.85,17.92,17.84,17.92,235530.0,17.85,17.92,17.84,17.92,235530.0
2016-06-27 11:40:00,17.89,17.92,17.88,17.91,240255.0,17.89,17.92,17.88,17.91,240255.0
2016-06-27 11:50:00,17.91,17.91,17.87,17.88,189345.0,17.91,17.91,17.87,17.88,189345.0
2016-06-27 12:00:00,17.89,17.92,17.87,17.9,172005.0,17.89,17.92,17.87,17.9,172005.0
2016-06-27 12:10:00,17.91,17.96,17.9,17.94,248265.0,17.91,17.96,17.9,17.94,248265.0
2016-06-27 12:20:00,17.94,17.98,17.93,17.98,140325.0,17.94,17.98,17.93,17.98,140325.0
2016-06-27 12:30:00,17.98,17.99,17.94,17.95,233685.0,17.98,17.99,17.94,17.95,233685.0
2016-06-27 12:40:00,17.94,17.97,17.91,17.94,434415.0,17.94,17.97,17.91,17.94,434415.0
2016-06-27 12:50:00,17.95,17.96,17.91,17.91,149145.0,17.95,17.96,17.91,17.91,149145.0
2016-06-27 13:00:00,17.93,17.93,17.89,17.89,172650.0,17.93,17.93,17.89,17.89,172650.0
2016-06-27 13:10:00,17.88,17.91,17.86,17.89,197100.0,17.88,17.91,17.86,17.89,197100.0
2016-06-27 13:20:00,17.89,17.91,17.87,17.87,185250.0,17.89,17.91,17.87,17.87,185250.0
2016-06-27 13:30:00,17.88,17.89,17.84,17.85,142140.0,17.88,17.89,17.84,17.85,142140.0
2016-06-27 13:40:00,17.87,17.87,17.81,17.83,118455.0,17.87,17.87,17.81,17.83,118455.0
2016-06-27 13:50:00,17.82,17.84,17.78,17.81,119970.0,17.82,17.84,17.78,17.81,119970.0
2016-06-27 14:00:00,17.81,17.84,17.79,17.81,146805.0,17.81,17.84,17.79,17.81,146805.0
2016-06-27 14:10:00,17.8,17.81,17.76,17.78,174195.0,17.8,17.81,17.76,17.78,174195.0
2016-06-27 14:20:00,17.78,17.81,17.77,17.79,139065.0,17.78,17.81,17.77,17.79,139065.0
2016-06-27 14:30:00,17.79,17.83,17.77,17.79,192975.0,17.79,17.83,17.77,17.79,192975.0
2016-06-27 14:40:00,17.78,17.81,17.72,17.75,151110.0,17.78,17.81,17.72,17.75,151110.0
2016-06-27 14:50:00,17.74,17.76,17.71,17.74,689730.0,17.74,17.76,17.71,17.74,689730.0
2016-06-27 15:00:00,17.75,17.8,17.75,17.78,257100.0,17.75,17.8,17.75,17.78,257100.0
2016-06-27 15:10:00,17.79,17.8,17.74,17.74,569700.0,17.79,17.8,17.74,17.74,569700.0
2016-06-27 15:20:00,17.74,17.77,17.71,17.76,227280.0,17.74,17.77,17.71,17.76,227280.0
2016-06-27 15:30:00,17.76,17.83,17.74,17.83,470820.0,17.76,17.83,17.74,17.83,470820.0
2016-06-27 15:40:00,17.83,17.86,17.82,17.86,417390.0,17.83,17.86,17.82,17.86,417390.0
2016-06-27 15:50:00,17.86,17.87,17.84,17.85,912885.0,17.86,17.87,17.84,17.85,912885.0
2016-06-28 09:30:00,17.96,17.98,17.83,17.95,428505.0,17.96,17.98,17.83,17.95,428505.0
2016-06-28 09:40:00,17.94,17.97,17.88,17.88,232125.0,17.94,17.97,17.88,17.88,232125.0
2016-06-28 09:50:00,17.89,17.92,17.87,17.92,143970.0,17.89,17.92,17.87,17.92,143970.0
2016-06-28 10:00:00,17.92,17.96,17.92,17.95,174165.0,17.92,17.96,17.92,17.95,174165.0
2016-06-28 10:10:00,17.95,17.98,17.94,17.98,265260.0,17.95,17.98,17.94,17.98,265260.0
2016-06-28 10:20:00,17.99,18.0,17.97,17.99,179940.0,17.99,18.0,17.97,17.99,179940.0
2016-06-28 10:30:00,17.99,17.99,17.94,17.94,139590.0,17.99,17.99,17.94,17.94,139590.0
2016-06-28 10:40:00,17.94,18.0,17.93,17.98,231630.0,17.94,18.0,17.93,17.98,231630.0
2016-06-28 10:50:00,17.99,17.99,17.95,17.96,222465.0,17.99,17.99,17.95,17.96,222465.0
2016-06-28 11:00:00,17.96,17.97,17.91,17.91,156720.0,17.96,17.97,17.91,17.91,156720.0
2016-06-28 11:10:00,17.93,17.95,17.92,17.95,155550.0,17.93,17.95,17.92,17.95,155550.0
2016-06-28 11:20:00,17.95,17.96,17.91,17.92,120555.0,17.95,17.96,17.91,17.92,120555.0
2016-06-28 11:30:00,17.92,17.94,17.91,17.94,88350.0,17.92,17.94,17.91,17.94,88350.0
2016-06-28 11:40:00,17.94,17.98,17.93,17.97,111945.0,17.94,17.98,17.93,17.97,111945.0
2016-06-28 11:50:00,17.97,17.99,17.95,17.95,107220.0,17.97,17.99,17.95,17.95,107220.0
2016-06-28 12:00:00,17.96,17.97,17.94,17.94,141525.0,17.96,17.97,17.94,17.94,141525.0
2016-06-28 12:10:00,17.94,17.97,17.94,17.95,90000.0,17.94,17.97,17.94,17.95,90000.0
2016-06-28 12:20:00,17.95,17.98,17.95,17.98,64500.0,17.95,17.98,17.95,17.98,64500.0
2016-06-28 12:30:00,17.98,18.03,17.98,18.03,338565.0,17.98,18.03,17.98,18.03,338565.0
2016-06-28 12:40:00,18.04,18.04,18.02,18.03,121980.0,18.04,18.04,18.02,18.03,121980.0
2016-06-28 12:50:00,18.03,18.04,18.01,18.04,60630.0,18.03,18.04,18.01,18.04,60630.0
2016-06-28 13:00:00,18.04,18.06,18.02,18.02,115815.0,18.04,18.06,18.02,18.02,115815.0
2016-06-28 13:10:00,18.02,18.03,18.01,18.02,90705.0,18.02,18.03,18.01,18.02,90705.0
2016-06-28 13:20:00,18.02,18.02,17.98,17.98,123855.0,18.02,18.02,17.98,17.98,123855.0
2016-06-28 13:30:00,17.98,18.0,17.96,18.0,166605.0,17.98,18.0,17.96,18.0,166605.0
2016-06-28 13:40:00,18.0,18.02,18.0,18.02,64065.0,18.0,18.02,18.0,18.02,64065.0
2016-06-28 13:50:00,18.01,18.02,18.0,18.0,94500.0,18.01,18.02,18.0,18.0,94500.0
2016-06-28 14:00:00,18.01,18.01,17.96,17.96,144465.0,18.01,18.01,17.96,17.96,144465.0
2016-06-28 14:10:00,17.97,17.98,17.95,17.98,114000.0,17.97,17.98,17.95,17.98,114000.0
2016-06-28 14:20:00,17.98,17.98,17.96,17.96,84465.0,17.98,17.98,17.96,17.96,84465.0
2016-06-28 14:30:00,17.96,18.01,17.96,18.0,196965.0,17.96,18.01,17.96,18.0,196965.0
2016-06-28 14:40:00,18.0,18.01,17.99,18.0,72240.0,18.0,18.01,17.99,18.0,72240.0
2016-06-28 14:50:00,18.01,18.05,18.01,18.04,177945.0,18.01,18.05,18.01,18.04,177945.0
2016-06-28 15:00:00,18.05,18.07,18.05,18.06,145650.0,18.05,18.07,18.05,18.06,145650.0
2016-06-28 15:10:00,18.06,18.09,18.06,18.06,139890.0,18.06,18.09,18.06,18.06,139890.0
2016-06-28 15:20:00,18.07,18.07,18.03,18.06,133635.0,18.07,18.07,18.03,18.06,133635.0
2016-06-28 15:30:00,18.06,18.07,18.02,18.05,241350.0,18.06,18.07,18.02,18.05,241350.0
2016-06-28 15:40:00,18.06,18.1,18.06,18.1,290190.0,18.06,18.1,18.06,18.1,290190.0
2016-06-28 15:50:00,18.1,18.11,18.08,18.1,705765.0,18.1,18.11,18.08,18.1,705765.0
2016-06-29 09:30:00,18.16,18.25,18.16,18.24,238485.0,18.16,18.25,18.16,18.24,238485.0
2016-06-29 09:40:00,18.25,18.31,18.24,18.31,286575.0,18.25,18.31,18.24,18.31,286575.0
2016-06-29 09:50:00,18.3,18.31,18.25,18.25,194310.0,18.3,18.31,18.25,18.25,194310.0
2016-06-29 10:00:00,18.25,18.28,18.21,18.24,214335.0,18.25,18.28,18.21,18.24,214335.0
2016-06-29 10:10:00,18.24,18.28,18.23,18.27,191250.0,18.24,18.28,18.23,18.27,191250.0
2016-06-29 10:20:00,18.27,18.32,18.26,18.3,337320.0,18.27,18.32,18.26,18.3,337320.0
2016-06-29 10:30:00,18.3,18.32,18.27,18.3,252915.0,18.3,18.32,18.27,18.3,252915.0
2016-06-29 10:40:00,18.29,18.3,18.23,18.26,187305.0,18.29,18.3,18.23,18.26,187305.0
2016-06-29 10:50:00,18.26,18.26,18.21,18.22,231735.0,18.26,18.26,18.21,18.22,231735.0
2016-06-29 11:00:00,18.22,18.23,18.2,18.2,204285.0,18.22,18.23,18.2,18.2,204285.0
2016-06-29 11:10:00,18.21,18.23,18.19,18.19,168240.0,18.21,18.23,18.19,18.19,168240.0
2016-06-29 11:20:00,18.19,18.2,18.17,18.2,134700.0,18.19,18.2,18.17,18.2,134700.0
2016-06-29 11:30:00,18.2,18.2,18.18,18.19,117000.0,18.2,18.2,18.18,18.19,117000.0
2016-06-29 11:40:00,18.19,18.19,18.16,18.17,182970.0,18.19,18.19,18.16,18.17,182970.0
2016-06-29 11:50:00,18.17,18.21,18.16,18.21,181200.0,18.17,18.21,18.16,18.21,181200.0
2016-06-29 12:00:00,18.21,18.21,18.18,18.19,245880.0,18.21,18.21,18.18,18.19,245880.0
2016-06-29 12:10:00,18.2,18.23,18.2,18.23,108300.0,18.2,18.23,18.2,18.23,108300.0
2016-06-29 12:20:00,18.23,18.24,18.22,18.22,154755.0,18.23,18.24,18.22,18.22,154755.0
2016-06-29 12:30:00,18.21,18.22,18.19,18.21,79545.0,18.21,18.22,18.19,18.21,79545.0
2016-06-29 12:40:00,18.22,18.22,18.2,18.22,112275.0,18.22,18.22,18.2,18.22,112275.0
2016-06-29 12:50:00,18.22,18.23,18.21,18.23,122820.0,18.22,18.23,18.21,18.23,122820.0
2016-06-29 13:00:00,18.24,18.25,18.23,18.24,99210.0,18.24,18.25,18.23,18.24,99210.0
2016-06-29 13:10:00,18.24,18.25,18.24,18.24,86850.0,18.24,18.25,18.24,18.24,86850.0
2016-06-29 13:20:00,18.24,18.25,18.23,18.23,100335.0,18.24,18.25,18.23,18.23,100335.0
2016-06-29 13:30:00,18.23,18.25,18.23,18.25,131010.0,18.23,18.25,18.23,18.25,131010.0
2016-06-29 13:40:00,18.25,18.26,18.23,18.23,84840.0,18.25,18.26,18.23,18.23,84840.0
2016-06-29 13:50:00,18.22,18.22,18.21,18.21,60945.0,18.22,18.22,18.21,18.21,60945.0
2016-06-29 14:00:00,18.21,18.22,18.2,18.21,300540.0,18.21,18.22,18.2,18.21,300540.0
2016-06-29 14:10:00,18.21,18.21,18.17,18.17,111135.0,18.21,18.21,18.17,18.17,111135.0
2016-06-29 14:20:00,18.18,18.2,18.17,18.19,229335.0,18.18,18.2,18.17,18.19,229335.0
2016-06-29 14:30:00,18.2,18.23,18.2,18.23,386595.0,18.2,18.23,18.2,18.23,386595.0
2016-06-29 14:40:00,18.23,18.24,18.22,18.22,333810.0,18.23,18.24,18.22,18.22,333810.0
2016-06-29 14:50:00,18.21,18.22,18.19,18.2,192570.0,18.21,18.22,18.19,18.2,192570.0
2016-06-29 15:00:00,18.2,18.21,18.2,18.2,115830.0,18.2,18.21,18.2,18.2,115830.0
2016-06-29 15:10:00,18.2,18.21,18.19,18.2,277905.0,18.2,18.21,18.19,18.2,277905.0
2016-06-29 15:20:00,18.19,18.2,18.18,18.2,164820.0,18.19,18.2,18.18,18.2,164820.0
2016-06-29 15:30:00,18.2,18.21,18.19,18.2,205035.0,18.2,18.21,18.19,18.2,205035.0
2016-06-29 15:40:00,18.2,18.21,18.19,18.2,239025.0,18.2,18.21,18.19,18.2,239025.0
2016-06-29 15:50:00,18.2,18.26,18.2,18.25,1482525.0,18.2,18.26,18.2,18.25,1482525.0
2016-06-30 09:30:00,18.27,18.27,18.16,18.17,268170.0,18.27,18.27,18.16,18.17,268170.0
2016-06-30 09:40:00,18.17,18.2,18.13,18.16,356820.0,18.17,18.2,18.13,18.16,356820.0
2016-06-30 09:50:00,18.15,18.15,18.05,18.07,304335.0,18.15,18.15,18.05,18.07,304335.0
2016-06-30 10:00:00,18.07,18.08,18.03,18.07,247605.0,18.07,18.08,18.03,18.07,247605.0
2016-06-30 10:10:00,18.07,18.07,18.0,18.02,347955.0,18.07,18.07,18.0,18.02,347955.0
2016-06-30 10:20:00,18.03,18.09,18.03,18.06,147840.0,18.03,18.09,18.03,18.06,147840.0
2016-06-30 10:30:00,18.07,18.11,18.05,18.1,220215.0,18.07,18.11,18.05,18.1,220215.0
2016-06-30 10:40:00,18.1,18.13,18.1,18.12,134565.0,18.1,18.13,18.1,18.12,134565.0
2016-06-30 10:50:00,18.11,18.12,18.1,18.11,140715.0,18.11,18.12,18.1,18.11,140715.0
2016-06-30 11:00:00,18.1,18.1,18.06,18.1,288645.0,18.1,18.1,18.06,18.1,288645.0
2016-06-30 11:10:00,18.1,18.11,18.03,18.05,328110.0,18.1,18.11,18.03,18.05,328110.0
2016-06-30 11:20:00,18.05,18.08,18.03,18.07,109065.0,18.05,18.08,18.03,18.07,109065.0
2016-06-30 11:30:00,18.06,18.1,18.05,18.05,127200.0,18.06,18.1,18.05,18.05,127200.0
2016-06-30 11:40:00,18.06,18.06,18.02,18.04,161805.0,18.06,18.06,18.02,18.04,161805.0
2016-06-30 11:50:00,18.04,18.06,18.02,18.04,259290.0,18.04,18.06,18.02,18.04,259290.0
2016-06-30 12:00:00,18.04,18.06,18.02,18.03,148095.0,18.04,18.06,18.02,18.03,148095.0
2016-06-30 12:10:00,18.04,18.08,18.04,18.08,124605.0,18.04,18.08,18.04,18.08,124605.0
2016-06-30 12:20:00,18.09,18.11,18.09,18.09,159810.0,18.09,18.11,18.09,18.09,159810.0
2016-06-30 12:30:00,18.1,18.1,18.07,18.09,272115.0,18.1,18.1,18.07,18.09,272115.0
2016-06-30 12:40:00,18.08,18.09,18.06,18.09,108975.0,18.08,18.09,18.06,18.09,108975.0
2016-06-30 12:50:00,18.09,18.11,18.08,18.1,117570.0,18.09,18.11,18.08,18.1,117570.0
2016-06-30 13:00:00,18.11,18.11,18.09,18.1,93450.0,18.11,18.11,18.09,18.1,93450.0
2016-06-30 13:10:00,18.1,18.11,18.09,18.1,86625.0,18.1,18.11,18.09,18.1,86625.0
2016-06-30 13:20:00,18.1,18.1,18.08,18.1,142320.0,18.1,18.1,18.08,18.1,142320.0
2016-06-30 13:30:00,18.1,18.12,18.09,18.11,122310.0,18.1,18.12,18.09,18.11,122310.0
2016-06-30 13:40:00,18.1,18.14,18.1,18.12,136200.0,18.1,18.14,18.1,18.12,136200.0
2016-06-30 13:50:00,18.12,18.12,18.09,18.11,150165.0,18.12,18.12,18.09,18.11,150165.0
2016-06-30 14:00:00,18.12,18.14,18.12,18.14,138060.0,18.12,18.14,18.12,18.14,138060.0
2016-06-30 14:10:00,18.14,18.15,18.13,18.15,142425.0,18.14,18.15,18.13,18.15,142425.0
2016-06-30 14:20:00,18.15,18.16,18.12,18.12,147330.0,18.15,18.16,18.12,18.12,147330.0
2016-06-30 14:30:00,18.13,18.14,18.09,18.1,241260.0,18.13,18.14,18.09,18.1,241260.0
2016-06-30 14:40:00,18.09,18.13,18.09,18.12,139905.0,18.09,18.13,18.09,18.12,139905.0
2016-06-30 14:50:00,18.12,18.13,18.1,18.11,187575.0,18.12,18.13,18.1,18.11,187575.0
2016-06-30 15:00:00,18.12,18.13,18.1,18.1,154935.0,18.12,18.13,18.1,18.1,154935.0
2016-06-30 15:10:00,18.1,18.1,18.07,18.07,307035.0,18.1,18.1,18.07,18.07,307035.0
2016-06-30 15:20:00,18.07,18.09,18.06,18.09,296985.0,18.07,18.09,18.06,18.09,296985.0
2016-06-30 15:30:00,18.09,18.09,18.07,18.09,467715.0,18.09,18.09,18.07,18.09,467715.0
2016-06-30 15:40:00,18.09,18.09,18.04,18.05,623955.0,18.09,18.09,18.04,18.05,623955.0
2016-06-30 15:50:00,18.05,18.08,18.03,18.07,1908150.0,18.05,18.08,18.03,18.07,1908150.0
2016-07-01 09:30:00,18.13,18.18,18.09,18.15,218475.0,18.13,18.18,18.09,18.15,218475.0
2016-07-01 09:40:00,18.14,18.21,18.11,18.2,186810.0,18.14,18.21,18.11,18.2,186810.0
2016-07-01 09:50:00,18.2,18.21,18.16,18.19,199560.0,18.2,18.21,18.16,18.19,199560.0
2016-07-01 10:00:00,18.2,18.22,18.16,18.17,54330.0,18.2,18.22,18.16,18.17,54330.0
2016-07-01 10:10:00,18.17,18.2,18.14,18.18,123375.0,18.17,18.2,18.14,18.18,123375.0
2016-07-01 10:20:00,18.2,18.21,18.16,18.18,85050.0,18.2,18.21,18.16,18.18,85050.0
2016-07-01 10:30:00,18.18,18.19,18.16,18.16,208125.0,18.18,18.19,18.16,18.16,208125.0
2016-07-01 10:40:00,18.16,18.18,18.14,18.15,475455.0,18.16,18.18,18.14,18.15,475455.0
2016-07-01 10:50:00,18.16,18.19,18.15,18.19,116775.0,18.16,18.19,18.15,18.19,116775.0
2016-07-01 11:00:00,18.19,18.2,18.18,18.18,95745.0,18.19,18.2,18.18,18.18,95745.0
2016-07-01 11:10:00,18.18,18.22,18.16,18.2,102600.0,18.18,18.22,18.16,18.2,102600.0
2016-07-01 11:20:00,18.21,18.21,18.17,18.2,281490.0,18.21,18.21,18.17,18.2,281490.0
2016-07-01 11:30:00,18.2,18.25,18.2,18.24,117225.0,18.2,18.25,18.2,18.24,117225.0
2016-07-01 11:40:00,18.23,18.25,18.22,18.22,234570.0,18.23,18.25,18.22,18.22,234570.0
2016-07-01 11:50:00,18.22,18.24,18.21,18.21,67500.0,18.22,18.24,18.21,18.21,67500.0
2016-07-01 12:00:00,18.21,18.23,18.2,18.22,112665.0,18.21,18.23,18.2,18.22,112665.0
2016-07-01 12:10:00,18.22,18.26,18.22,18.26,121560.0,18.22,18.26,18.22,18.26,121560.0
2016-07-01 12:20:00,18.26,18.26,18.24,18.26,201690.0,18.26,18.26,18.24,18.26,201690.0
2016-07-01 12:30:00,18.25,18.27,18.24,18.24,81705.0,18.25,18.27,18.24,18.24,81705.0
2016-07-01 12:40:00,18.24,18.29,18.24,18.29,416655.0,18.24,18.29,18.24,18.29,416655.0
2016-07-01 12:50:00,18.29,18.31,18.28,18.31,171480.0,18.29,18.31,18.28,18.31,171480.0
2016-07-01 13:00:00,18.3,18.34,18.3,18.33,221190.0,18.3,18.34,18.3,18.33,221190.0
2016-07-01 13:10:00,18.33,18.33,18.29,18.29,108180.0,18.33,18.33,18.29,18.29,108180.0
2016-07-01 13:20:00,18.29,18.31,18.28,18.29,430935.0,18.29,18.31,18.28,18.29,430935.0
2016-07-01 13:30:00,18.28,18.3,18.28,18.28,119250.0,18.28,18.3,18.28,18.28,119250.0
2016-07-01 13:40:00,18.29,18.3,18.29,18.3,113115.0,18.29,18.3,18.29,18.3,113115.0
2016-07-01 13:50:00,18.29,18.29,18.27,18.28,117705.0,18.29,18.29,18.27,18.28,117705.0
2016-07-01 14:00:00,18.27,18.29,18.27,18.27,73575.0,18.27,18.29,18.27,18.27,73575.0
2016-07-01 14:10:00,18.28,18.28,18.27,18.27,116865.0,18.28,18.28,18.27,18.27,116865.0
2016-07-01 14:20:00,18.27,18.29,18.27,18.28,194145.0,18.27,18.29,18.27,18.28,194145.0
2016-07-01 14:30:00,18.27,18.29,18.26,18.26,168480.0,18.27,18.29,18.26,18.26,168480.0
2016-07-01 14:40:00,18.26,18.27,18.24,18.24,115500.0,18.26,18.27,18.24,18.24,115500.0
2016-07-01 14:50:00,18.25,18.27,18.24,18.27,100560.0,18.25,18.27,18.24,18.27,100560.0
2016-07-01 15:00:00,18.27,18.29,18.27,18.29,131550.0,18.27,18.29,18.27,18.29,131550.0
2016-07-01 15:10:00,18.28,18.29,18.28,18.29,181725.0,18.28,18.29,18.28,18.29,181725.0
2016-07-01 15:20:00,18.29,18.29,18.27,18.29,162690.0,18.29,18.29,18.27,18.29,162690.0
2016-07-01 15:30:00,18.28,18.28,18.24,18.25,384015.0,18.28,18.28,18.24,18.25,384015.0
2016-07-01 15:40:00,18.25,18.26,18.24,18.25,443670.0,18.25,18.26,18.24,18.25,443670.0
2016-07-01 15:50:00,18.25,18.3,18.25,18.28,581220.0,18.25,18.3,18.25,18.28,581220.0
2016-07-05 09:30:00,18.17,18.29,18.17,18.26,375015.0,18.17,18.29,18.17,18.26,375015.0
2016-07-05 09:40:00,18.26,18.28,18.22,18.28,133605.0,18.26,18.28,18.22,18.28,133605.0
2016-07-05 09:50:00,18.28,18.32,18.26,18.32,165585.0,18.28,18.32,18.26,18.32,165585.0
2016-07-05 10:00:00,18.32,18.35,18.31,18.34,279030.0,18.32,18.35,18.31,18.34,279030.0
2016-07-05 10:10:00,18.34,18.39,18.32,18.38,473010.0,18.34,18.39,18.32,18.38,473010.0
2016-07-05 10:20:00,18.37,18.45,18.37,18.44,364860.0,18.37,18.45,18.37,18.44,364860.0
2016-07-05 10:30:00,18.44,18.48,18.38,18.39,306270.0,18.44,18.48,18.38,18.39,306270.0
2016-07-05 10:40:00,18.39,18.42,18.37,18.37,213720.0,18.39,18.42,18.37,18.37,213720.0
2016-07-05 10:50:00,18.37,18.39,18.35,18.38,196170.0,18.37,18.39,18.35,18.38,196170.0
2016-07-05 11:00:00,18.37,18.39,18.33,18.33,267225.0,18.37,18.39,18.33,18.33,267225.0
2016-07-05 11:10:00,18.33,18.35,18.3,18.34,295755.0,18.33,18.35,18.3,18.34,295755.0
2016-07-05 11:20:00,18.34,18.35,18.31,18.32,167835.0,18.34,18.35,18.31,18.32,167835.0
2016-07-05 11:30:00,18.31,18.36,18.31,18.36,174405.0,18.31,18.36,18.31,18.36,174405.0
2016-07-05 11:40:00,18.35,18.36,18.31,18.31,116970.0,18.35,18.36,18.31,18.31,116970.0
2016-07-05 11:50:00,18.31,18.32,18.29,18.3,203295.0,18.31,18.32,18.29,18.3,203295.0
2016-07-05 12:00:00,18.3,18.32,18.3,18.3,79500.0,18.3,18.32,18.3,18.3,79500.0
2016-07-05 12:10:00,18.3,18.3,18.27,18.28,65580.0,18.3,18.3,18.27,18.28,65580.0
2016-07-05 12:20:00,18.29,18.34,18.29,18.33,132330.0,18.29,18.34,18.29,18.33,132330.0
2016-07-05 12:30:00,18.34,18.34,18.31,18.32,79425.0,18.34,18.34,18.31,18.32,79425.0
2016-07-05 12:40:00,18.32,18.33,18.32,18.32,259500.0,18.32,18.33,18.32,18.32,259500.0
2016-07-05 12:50:00,18.31,18.32,18.3,18.32,61410.0,18.31,18.32,18.3,18.32,61410.0
2016-07-05 13:00:00,18.32,18.32,18.29,18.3,145620.0,18.32,18.32,18.29,18.3,145620.0
2016-07-05 13:10:00,18.3,18.31,18.29,18.29,110835.0,18.3,18.31,18.29,18.29,110835.0
2016-07-05 13:20:00,18.3,18.31,18.29,18.29,138750.0,18.3,18.31,18.29,18.29,138750.0
2016-07-05 13:30:00,18.29,18.31,18.28,18.31,322395.0,18.29,18.31,18.28,18.31,322395.0
2016-07-05 13:40:00,18.31,18.33,18.31,18.32,87000.0,18.31,18.33,18.31,18.32,87000.0
2016-07-05 13:50:00,18.33,18.33,18.3,18.32,97500.0,18.33,18.33,18.3,18.32,97500.0
2016-07-05 14:00:00,18.31,18.33,18.31,18.31,116730.0,18.31,18.33,18.31,18.31,116730.0
2016-07-05 14:10:00,18.32,18.34,18.32,18.33,85905.0,18.32,18.34,18.32,18.33,85905.0
2016-07-05 14:20:00,18.34,18.36,18.33,18.35,88905.0,18.34,18.36,18.33,18.35,88905.0
2016-07-05 14:30:00,18.35,18.36,18.33,18.33,171045.0,18.35,18.36,18.33,18.33,171045.0
2016-07-05 14:40:00,18.33,18.33,18.31,18.32,110235.0,18.33,18.33,18.31,18.32,110235.0
2016-07-05 14:50:00,18.32,18.33,18.3,18.31,137970.0,18.32,18.33,18.3,18.31,137970.0
2016-07-05 15:00:00,18.32,18.32,18.3,18.3,145200.0,18.32,18.32,18.3,18.3,145200.0
2016-07-05 15:10:00,18.3,18.31,18.3,18.31,185385.0,18.3,18.31,18.3,18.31,185385.0
2016-07-05 15:20:00,18.31,18.32,18.3,18.32,107940.0,18.31,18.32,18.3,18.32,107940.0
2016-07-05 15:30:00,18.32,18.36,18.32,18.35,201765.0,18.32,18.36,18.32,18.35,201765.0
2016-07-05 15:40:00,18.35,18.38,18.35,18.37,192615.0,18.35,18.38,18.35,18.37,192615.0
2016-07-05 15:50:00,18.38,18.4,18.37,18.39,865170.0,18.38,18.4,18.37,18.39,865170.0
2016-07-06 09:30:00,18.33,18.44,18.33,18.34,243630.0,18.33,18.44,18.33,18.34,243630.0
2016-07-06 09:40:00,18.36,18.42,18.36,18.37,241755.0,18.36,18.42,18.36,18.37,241755.0
2016-07-06 09:50:00,18.37,18.41,18.33,18.39,135375.0,18.37,18.41,18.33,18.39,135375.0
2016-07-06 10:00:00,18.4,18.45,18.39,18.43,191010.0,18.4,18.45,18.39,18.43,191010.0
2016-07-06 10:10:00,18.44,18.44,18.39,18.42,129930.0,18.44,18.44,18.39,18.42,129930.0
2016-07-06 10:20:00,18.41,18.44,18.4,18.41,154455.0,18.41,18.44,18.4,18.41,154455.0
2016-07-06 10:30:00,18.39,18.43,18.37,18.43,258855.0,18.39,18.43,18.37,18.43,258855.0
2016-07-06 10:40:00,18.42,18.42,18.39,18.41,122910.0,18.42,18.42,18.39,18.41,122910.0
2016-07-06 10:50:00,18.42,18.47,18.42,18.47,201225.0,18.42,18.47,18.42,18.47,201225.0
2016-07-06 11:00:00,18.47,18.48,18.45,18.46,91500.0,18.47,18.48,18.45,18.46,91500.0
2016-07-06 11:10:00,18.46,18.49,18.45,18.47,172500.0,18.46,18.49,18.45,18.47,172500.0
2016-07-06 11:20:00,18.46,18.46,18.43,18.43,173430.0,18.46,18.46,18.43,18.43,173430.0
2016-07-06 11:30:00,18.45,18.47,18.44,18.46,149430.0,18.45,18.47,18.44,18.46,149430.0
2016-07-06 11:40:00,18.47,18.47,18.44,18.44,61650.0,18.47,18.47,18.44,18.44,61650.0
2016-07-06 11:50:00,18.45,18.47,18.45,18.47,111960.0,18.45,18.47,18.45,18.47,111960.0
2016-07-06 12:00:00,18.47,18.48,18.46,18.48,81750.0,18.47,18.48,18.46,18.48,81750.0
2016-07-06 12:10:00,18.48,18.49,18.47,18.49,63000.0,18.48,18.49,18.47,18.49,63000.0
2016-07-06 12:20:00,18.49,18.49,18.47,18.47,78000.0,18.49,18.49,18.47,18.47,78000.0
2016-07-06 12:30:00,18.47,18.48,18.46,18.47,69450.0,18.47,18.48,18.46,18.47,69450.0
2016-07-06 12:40:00,18.47,18.49,18.45,18.45,165000.0,18.47,18.49,18.45,18.45,165000.0
2016-07-06 12:50:00,18.44,18.48,18.44,18.48,105255.0,18.44,18.48,18.44,18.48,105255.0
2016-07-06 13:00:00,18.49,18.5,18.47,18.49,84240.0,18.49,18.5,18.47,18.49,84240.0
2016-07-06 13:10:00,18.48,18.48,18.46,18.46,55545.0,18.48,18.48,18.46,18.46,55545.0
2016-07-06 13:20:00,18.45,18.47,18.44,18.46,85695.0,18.45,18.47,18.44,18.46,85695.0
2016-07-06 13:30:00,18.47,18.47,18.45,18.46,74595.0,18.47,18.47,18.45,18.46,74595.0
2016-07-06 13:40:00,18.45,18.45,18.42,18.42,92505.0,18.45,18.45,18.42,18.42,92505.0
2016-07-06 13:50:00,18.42,18.43,18.4,18.4,125205.0,18.42,18.43,18.4,18.4,125205.0
2016-07-06 14:00:00,18.41,18.44,18.4,18.43,130500.0,18.41,18.44,18.4,18.43,130500.0
2016-07-06 14:10:00,18.43,18.44,18.39,18.42,119160.0,18.43,18.44,18.39,18.42,119160.0
2016-07-06 14:20:00,18.43,18.43,18.4,18.43,285570.0,18.43,18.43,18.4,18.43,285570.0
2016-07-06 14:30:00,18.45,18.49,18.45,18.49,63450.0,18.45,18.49,18.45,18.49,63450.0
2016-07-06 14:40:00,18.48,18.49,18.47,18.47,157650.0,18.48,18.49,18.47,18.47,157650.0
2016-07-06 14:50:00,18.47,18.49,18.47,18.48,90885.0,18.47,18.49,18.47,18.48,90885.0
2016-07-06 15:00:00,18.48,18.49,18.47,18.48,111000.0,18.48,18.49,18.47,18.48,111000.0
2016-07-06 15:10:00,18.47,18.49,18.46,18.49,133050.0,18.47,18.49,18.46,18.49,133050.0
2016-07-06 15:20:00,18.48,18.49,18.45,18.45,71850.0,18.48,18.49,18.45,18.45,71850.0
2016-07-06 15:30:00,18.45,18.46,18.44,18.46,129780.0,18.45,18.46,18.44,18.46,129780.0
2016-07-06 15:40:00,18.46,18.48,18.45,18.47,201435.0,18.46,18.48,18.45,18.47,201435.0
2016-07-06 15:50:00,18.48,18.5,18.46,18.49,964560.0,18.48,18.5,18.46,18.49,964560.0
2016-07-07 09:30:00,18.45,18.49,18.43,18.45,121740.0,18.45,18.49,18.43,18.45,121740.0
2016-07-07 09:40:00,18.48,18.51,18.45,18.46,85290.0,18.48,18.51,18.45,18.46,85290.0
2016-07-07 09:50:00,18.47,18.47,18.37,18.4,117780.0,18.47,18.47,18.37,18.4,117780.0
2016-07-07 10:00:00,18.4,18.4,18.37,18.37,264060.0,18.4,18.4,18.37,18.37,264060.0
2016-07-07 10:10:00,18.36,18.39,18.35,18.38,164445.0,18.36,18.39,18.35,18.38,164445.0
2016-07-07 10:20:00,18.38,18.38,18.35,18.38,152115.0,18.38,18.38,18.35,18.38,152115.0
2016-07-07 10:30:00,18.4,18.41,18.37,18.38,68820.0,18.4,18.41,18.37,18.38,68820.0
2016-07-07 10:40:00,18.38,18.4,18.37,18.4,79005.0,18.38,18.4,18.37,18.4,79005.0
2016-07-07 10:50:00,18.39,18.4,18.35,18.35,173310.0,18.39,18.4,18.35,18.35,173310.0
2016-07-07 11:00:00,18.35,18.41,18.35,18.4,118425.0,18.35,18.41,18.35,18.4,118425.0
2016-07-07 11:10:00,18.4,18.42,18.39,18.4,81000.0,18.4,18.42,18.39,18.4,81000.0
2016-07-07 11:20:00,18.4,18.42,18.39,18.42,54000.0,18.4,18.42,18.39,18.42,54000.0
2016-07-07 11:30:00,18.42,18.44,18.41,18.44,52500.0,18.42,18.44,18.41,18.44,52500.0
2016-07-07 11:40:00,18.44,18.45,18.4,18.4,58500.0,18.44,18.45,18.4,18.4,58500.0
2016-07-07 11:50:00,18.4,18.44,18.4,18.44,86235.0,18.4,18.44,18.4,18.44,86235.0
2016-07-07 12:00:00,18.44,18.45,18.41,18.41,110235.0,18.44,18.45,18.41,18.41,110235.0
2016-07-07 12:10:00,18.42,18.45,18.42,18.42,78000.0,18.42,18.45,18.42,18.42,78000.0
2016-07-07 12:20:00,18.42,18.43,18.38,18.43,51000.0,18.42,18.43,18.38,18.43,51000.0
2016-07-07 12:30:00,18.43,18.43,18.39,18.39,52500.0,18.43,18.43,18.39,18.39,52500.0
2016-07-07 12:40:00,18.39,18.4,18.38,18.38,33000.0,18.39,18.4,18.38,18.38,33000.0
2016-07-07 12:50:00,18.38,18.38,18.34,18.35,146100.0,18.38,18.38,18.34,18.35,146100.0
2016-07-07 13:00:00,18.35,18.36,18.34,18.35,73500.0,18.35,18.36,18.34,18.35,73500.0
2016-07-07 13:10:00,18.35,18.37,18.34,18.36,111195.0,18.35,18.37,18.34,18.36,111195.0
2016-07-07 13:20:00,18.35,18.36,18.32,18.33,94755.0,18.35,18.36,18.32,18.33,94755.0
2016-07-07 13:30:00,18.33,18.35,18.33,18.34,86100.0,18.33,18.35,18.33,18.34,86100.0
2016-07-07 13:40:00,18.35,18.35,18.34,18.35,72045.0,18.35,18.35,18.34,18.35,72045.0
2016-07-07 13:50:00,18.35,18.36,18.33,18.36,100335.0,18.35,18.36,18.33,18.36,100335.0
2016-07-07 14:00:00,18.35,18.37,18.34,18.35,255495.0,18.35,18.37,18.34,18.35,255495.0
2016-07-07 14:10:00,18.34,18.34,18.3,18.31,102375.0,18.34,18.34,18.3,18.31,102375.0
2016-07-07 14:20:00,18.31,18.33,18.3,18.31,93690.0,18.31,18.33,18.3,18.31,93690.0
2016-07-07 14:30:00,18.32,18.33,18.31,18.33,79980.0,18.32,18.33,18.31,18.33,79980.0
2016-07-07 14:40:00,18.32,18.33,18.29,18.33,63000.0,18.32,18.33,18.29,18.33,63000.0
2016-07-07 14:50:00,18.33,18.33,18.3,18.3,114570.0,18.33,18.33,18.3,18.3,114570.0
2016-07-07 15:00:00,18.3,18.34,18.3,18.34,75000.0,18.3,18.34,18.3,18.34,75000.0
2016-07-07 15:10:00,18.35,18.37,18.34,18.35,156075.0,18.35,18.37,18.34,18.35,156075.0
2016-07-07 15:20:00,18.35,18.35,18.34,18.34,72960.0,18.35,18.35,18.34,18.34,72960.0
2016-07-07 15:30:00,18.34,18.36,18.33,18.35,151035.0,18.34,18.36,18.33,18.35,151035.0
2016-07-07 15:40:00,18.35,18.36,18.29,18.29,384735.0,18.35,18.36,18.29,18.29,384735.0
2016-07-07 15:50:00,18.3,18.36,18.29,18.35,698430.0,18.3,18.36,18.29,18.35,698430.0
2016-07-08 09:30:00,18.52,18.52,18.44,18.46,571605.0,18.52,18.52,18.44,18.46,571605.0
2016-07-08 09:40:00,18.46,18.51,18.42,18.5,153525.0,18.46,18.51,18.42,18.5,153525.0
2016-07-08 09:50:00,18.49,18.51,18.45,18.45,178125.0,18.49,18.51,18.45,18.45,178125.0
2016-07-08 10:00:00,18.45,18.48,18.41,18.48,179880.0,18.45,18.48,18.41,18.48,179880.0
2016-07-08 10:10:00,18.48,18.49,18.47,18.48,168630.0,18.48,18.49,18.47,18.48,168630.0
2016-07-08 10:20:00,18.48,18.51,18.47,18.5,240720.0,18.48,18.51,18.47,18.5,240720.0
2016-07-08 10:30:00,18.5,18.57,18.5,18.57,204165.0,18.5,18.57,18.5,18.57,204165.0
2016-07-08 10:40:00,18.57,18.59,18.55,18.58,79995.0,18.57,18.59,18.55,18.58,79995.0
2016-07-08 10:50:00,18.57,18.6,18.57,18.6,120930.0,18.57,18.6,18.57,18.6,120930.0
2016-07-08 11:00:00,18.6,18.65,18.6,18.65,136395.0,18.6,18.65,18.6,18.65,136395.0
2016-07-08 11:10:00,18.64,18.66,18.63,18.65,122250.0,18.64,18.66,18.63,18.65,122250.0
2016-07-08 11:20:00,18.64,18.66,18.61,18.65,77295.0,18.64,18.66,18.61,18.65,77295.0
2016-07-08 11:30:00,18.64,18.65,18.61,18.63,95010.0,18.64,18.65,18.61,18.63,95010.0
2016-07-08 11:40:00,18.64,18.64,18.62,18.64,63780.0,18.64,18.64,18.62,18.64,63780.0
2016-07-08 11:50:00,18.64,18.64,18.62,18.63,57000.0,18.64,18.64,18.62,18.63,57000.0
2016-07-08 12:00:00,18.63,18.63,18.59,18.61,87735.0,18.63,18.63,18.59,18.61,87735.0
2016-07-08 12:10:00,18.62,18.64,18.61,18.62,114435.0,18.62,18.64,18.61,18.62,114435.0
2016-07-08 12:20:00,18.61,18.63,18.6,18.6,112680.0,18.61,18.63,18.6,18.6,112680.0
2016-07-08 12:30:00,18.61,18.61,18.59,18.61,71250.0,18.61,18.61,18.59,18.61,71250.0
2016-07-08 12:40:00,18.61,18.62,18.6,18.6,77190.0,18.61,18.62,18.6,18.6,77190.0
2016-07-08 12:50:00,18.6,18.61,18.59,18.61,113640.0,18.6,18.61,18.59,18.61,113640.0
2016-07-08 13:00:00,18.61,18.63,18.61,18.62,75645.0,18.61,18.63,18.61,18.62,75645.0
2016-07-08 13:10:00,18.61,18.61,18.6,18.6,67905.0,18.61,18.61,18.6,18.6,67905.0
2016-07-08 13:20:00,18.61,18.62,18.6,18.62,83100.0,18.61,18.62,18.6,18.62,83100.0
2016-07-08 13:30:00,18.63,18.63,18.61,18.62,67560.0,18.63,18.63,18.61,18.62,67560.0
2016-07-08 13:40:00,18.62,18.64,18.62,18.64,70200.0,18.62,18.64,18.62,18.64,70200.0
2016-07-08 13:50:00,18.64,18.66,18.63,18.65,51675.0,18.64,18.66,18.63,18.65,51675.0
2016-07-08 14:00:00,18.65,18.67,18.64,18.67,142650.0,18.65,18.67,18.64,18.67,142650.0
2016-07-08 14:10:00,18.66,18.69,18.66,18.68,174015.0,18.66,18.69,18.66,18.68,174015.0
2016-07-08 14:20:00,18.68,18.7,18.67,18.69,112545.0,18.68,18.7,18.67,18.69,112545.0
2016-07-08 14:30:00,18.7,18.71,18.69,18.69,155595.0,18.7,18.71,18.69,18.69,155595.0
2016-07-08 14:40:00,18.69,18.72,18.69,18.71,133395.0,18.69,18.72,18.69,18.71,133395.0
2016-07-08 14:50:00,18.71,18.72,18.69,18.7,79815.0,18.71,18.72,18.69,18.7,79815.0
2016-07-08 15:00:00,18.7,18.71,18.68,18.7,123780.0,18.7,18.71,18.68,18.7,123780.0
2016-07-08 15:10:00,18.7,18.72,18.69,18.7,105975.0,18.7,18.72,18.69,18.7,105975.0
2016-07-08 15:20:00,18.7,18.72,18.69,18.69,105720.0,18.7,18.72,18.69,18.69,105720.0
2016-07-08 15:30:00,18.68,18.69,18.67,18.69,138030.0,18.68,18.69,18.67,18.69,138030.0
2016-07-08 15:40:00,18.68,18.7,18.67,18.7,203715.0,18.68,18.7,18.67,18.7,203715.0
2016-07-08 15:50:00,18.7,18.71,18.69,18.71,511830.0,18.7,18.71,18.69,18.71,511830.0
2016-07-11 09:30:00,18.78,18.78,18.66,18.66,407400.0,18.78,18.78,18.66,18.66,407400.0
2016-07-11 09:40:00,18.67,18.7,18.65,18.65,110340.0,18.67,18.7,18.65,18.65,110340.0
2016-07-11 09:50:00,18.65,18.66,18.61,18.62,152160.0,18.65,18.66,18.61,18.62,152160.0
2016-07-11 10:00:00,18.62,18.64,18.56,18.58,260265.0,18.62,18.64,18.56,18.58,260265.0
2016-07-11 10:10:00,18.59,18.59,18.56,18.57,119745.0,18.59,18.59,18.56,18.57,119745.0
2016-07-11 10:20:00,18.58,18.6,18.53,18.55,486795.0,18.58,18.6,18.53,18.55,486795.0
2016-07-11 10:30:00,18.55,18.6,18.55,18.59,142815.0,18.55,18.6,18.55,18.59,142815.0
2016-07-11 10:40:00,18.59,18.59,18.57,18.57,88665.0,18.59,18.59,18.57,18.57,88665.0
2016-07-11 10:50:00,18.57,18.58,18.56,18.57,148905.0,18.57,18.58,18.56,18.57,148905.0
2016-07-11 11:00:00,18.59,18.61,18.59,18.59,187980.0,18.59,18.61,18.59,18.59,187980.0
2016-07-11 11:10:00,18.59,18.62,18.59,18.62,99300.0,18.59,18.62,18.59,18.62,99300.0
2016-07-11 11:20:00,18.62,18.63,18.61,18.61,44295.0,18.62,18.63,18.61,18.61,44295.0
2016-07-11 11:30:00,18.62,18.63,18.6,18.62,82335.0,18.62,18.63,18.6,18.62,82335.0
2016-07-11 11:40:00,18.61,18.61,18.58,18.61,124095.0,18.61,18.61,18.58,18.61,124095.0
2016-07-11 11:50:00,18.6,18.6,18.58,18.6,70260.0,18.6,18.6,18.58,18.6,70260.0
2016-07-11 12:00:00,18.59,18.62,18.59,18.62,99000.0,18.59,18.62,18.59,18.62,99000.0
2016-07-11 12:10:00,18.62,18.62,18.61,18.61,117330.0,18.62,18.62,18.61,18.61,117330.0
2016-07-11 12:20:00,18.61,18.63,18.6,18.62,48240.0,18.61,18.63,18.6,18.62,48240.0
2016-07-11 12:30:00,18.62,18.62,18.6,18.61,104355.0,18.62,18.62,18.6,18.61,104355.0
2016-07-11 12:40:00,18.61,18.62,18.6,18.61,60000.0,18.61,18.62,18.6,18.61,60000.0
2016-07-11 12:50:00,18.61,18.61,18.6,18.6,61500.0,18.61,18.61,18.6,18.6,61500.0
2016-07-11 13:00:00,18.61,18.61,18.6,18.61,45075.0,18.61,18.61,18.6,18.61,45075.0
2016-07-11 13:10:00,18.61,18.62,18.6,18.62,44250.0,18.61,18.62,18.6,18.62,44250.0
2016-07-11 13:20:00,18.62,18.63,18.62,18.62,65430.0,18.62,18.63,18.62,18.62,65430.0
2016-07-11 13:30:00,18.62,18.62,18.6,18.6,102735.0,18.62,18.62,18.6,18.6,102735.0
2016-07-11 13:40:00,18.6,18.61,18.59,18.61,36780.0,18.6,18.61,18.59,18.61,36780.0
2016-07-11 13:50:00,18.6,18.61,18.59,18.59,96630.0,18.6,18.61,18.59,18.59,96630.0
2016-07-11 14:00:00,18.59,18.6,18.56,18.6,102825.0,18.59,18.6,18.56,18.6,102825.0
2016-07-11 14:10:00,18.61,18.62,18.57,18.58,92115.0,18.61,18.62,18.57,18.58,92115.0
2016-07-11 14:20:00,18.59,18.6,18.58,18.59,62730.0,18.59,18.6,18.58,18.59,62730.0
2016-07-11 14:30:00,18.59,18.61,18.59,18.59,100095.0,18.59,18.61,18.59,18.59,100095.0
2016-07-11 14:40:00,18.6,18.6,18.58,18.58,87330.0,18.6,18.6,18.58,18.58,87330.0
2016-07-11 14:50:00,18.59,18.61,18.59,18.59,70455.0,18.59,18.61,18.59,18.59,70455.0
2016-07-11 15:00:00,18.59,18.6,18.58,18.6,138210.0,18.59,18.6,18.58,18.6,138210.0
2016-07-11 15:10:00,18.6,18.6,18.58,18.58,120600.0,18.6,18.6,18.58,18.58,120600.0
2016-07-11 15:20:00,18.59,18.59,18.56,18.56,121620.0,18.59,18.59,18.56,18.56,121620.0
2016-07-11 15:30:00,18.56,18.56,18.53,18.54,166455.0,18.56,18.56,18.53,18.54,166455.0
2016-07-11 15:40:00,18.54,18.55,18.52,18.52,166500.0,18.54,18.55,18.52,18.52,166500.0
2016-07-11 15:50:00,18.52,18.53,18.51,18.52,673170.0,18.52,18.53,18.51,18.52,673170.0
2016-07-12 09:30:00,18.55,18.59,18.42,18.47,327960.0,18.55,18.59,18.42,18.47,327960.0
2016-07-12 09:40:00,18.47,18.49,18.41,18.42,211110.0,18.47,18.49,18.41,18.42,211110.0
2016-07-12 09:50:00,18.43,18.44,18.34,18.34,196530.0,18.43,18.44,18.34,18.34,196530.0
2016-07-12 10:00:00,18.36,18.36,18.31,18.34,286380.0,18.36,18.36,18.31,18.34,286380.0
2016-07-12 10:10:00,18.35,18.39,18.35,18.35,162780.0,18.35,18.39,18.35,18.35,162780.0
2016-07-12 10:20:00,18.35,18.43,18.35,18.43,130425.0,18.35,18.43,18.35,18.43,130425.0
2016-07-12 10:30:00,18.43,18.43,18.41,18.42,115815.0,18.43,18.43,18.41,18.42,115815.0
2016-07-12 10:40:00,18.42,18.45,18.41,18.43,103500.0,18.42,18.45,18.41,18.43,103500.0
2016-07-12 10:50:00,18.44,18.45,18.42,18.43,65145.0,18.44,18.45,18.42,18.43,65145.0
2016-07-12 11:00:00,18.44,18.46,18.42,18.44,106500.0,18.44,18.46,18.42,18.44,106500.0
2016-07-12 11:10:00,18.44,18.45,18.44,18.45,80400.0,18.44,18.45,18.44,18.45,80400.0
2016-07-12 11:20:00,18.45,18.46,18.43,18.44,182295.0,18.45,18.46,18.43,18.44,182295.0
2016-07-12 11:30:00,18.45,18.46,18.44,18.46,106035.0,18.45,18.46,18.44,18.46,106035.0
2016-07-12 11:40:00,18.45,18.45,18.42,18.43,97245.0,18.45,18.45,18.42,18.43,97245.0
2016-07-12 11:50:00,18.43,18.46,18.41,18.44,94140.0,18.43,18.46,18.41,18.44,94140.0
2016-07-12 12:00:00,18.44,18.45,18.42,18.43,88860.0,18.44,18.45,18.42,18.43,88860.0
2016-07-12 12:10:00,18.43,18.44,18.42,18.44,86925.0,18.43,18.44,18.42,18.44,86925.0
2016-07-12 12:20:00,18.44,18.44,18.4,18.42,80565.0,18.44,18.44,18.4,18.42,80565.0
2016-07-12 12:30:00,18.42,18.42,18.39,18.39,40725.0,18.42,18.42,18.39,18.39,40725.0
2016-07-12 12:40:00,18.4,18.41,18.38,18.39,81015.0,18.4,18.41,18.38,18.39,81015.0
2016-07-12 12:50:00,18.39,18.4,18.38,18.39,70680.0,18.39,18.4,18.38,18.39,70680.0
2016-07-12 13:00:00,18.4,18.41,18.39,18.4,75480.0,18.4,18.41,18.39,18.4,75480.0
2016-07-12 13:10:00,18.4,18.42,18.4,18.41,61575.0,18.4,18.42,18.4,18.41,61575.0
2016-07-12 13:20:00,18.41,18.41,18.4,18.41,46335.0,18.41,18.41,18.4,18.41,46335.0
2016-07-12 13:30:00,18.41,18.42,18.4,18.4,59745.0,18.41,18.42,18.4,18.4,59745.0
2016-07-12 13:40:00,18.4,18.41,18.39,18.39,90000.0,18.4,18.41,18.39,18.39,90000.0
2016-07-12 13:50:00,18.39,18.39,18.38,18.38,102645.0,18.39,18.39,18.38,18.38,102645.0
2016-07-12 14:00:00,18.38,18.4,18.38,18.4,102765.0,18.38,18.4,18.38,18.4,102765.0
2016-07-12 14:10:00,18.4,18.45,18.4,18.45,70680.0,18.4,18.45,18.4,18.45,70680.0
2016-07-12 14:20:00,18.44,18.45,18.42,18.43,93375.0,18.44,18.45,18.42,18.43,93375.0
2016-07-12 14:30:00,18.43,18.43,18.41,18.42,49500.0,18.43,18.43,18.41,18.42,49500.0
2016-07-12 14:40:00,18.42,18.44,18.42,18.44,56790.0,18.42,18.44,18.42,18.44,56790.0
2016-07-12 14:50:00,18.43,18.43,18.39,18.39,102105.0,18.43,18.43,18.39,18.39,102105.0
2016-07-12 15:00:00,18.39,18.42,18.39,18.41,112500.0,18.39,18.42,18.39,18.41,112500.0
2016-07-12 15:10:00,18.42,18.42,18.39,18.39,102000.0,18.42,18.42,18.39,18.39,102000.0
2016-07-12 15:20:00,18.4,18.42,18.4,18.41,144555.0,18.4,18.42,18.4,18.41,144555.0
2016-07-12 15:30:00,18.41,18.41,18.4,18.41,141765.0,18.41,18.41,18.4,18.41,141765.0
2016-07-12 15:40:00,18.41,18.42,18.39,18.41,183765.0,18.41,18.42,18.39,18.41,183765.0
2016-07-12 15:50:00,18.41,18.43,18.4,18.41,487935.0,18.41,18.43,18.4,18.41,487935.0
2016-07-13 09:30:00,18.48,18.48,18.32,18.32,213150.0,18.48,18.48,18.32,18.32,213150.0
2016-07-13 09:40:00,18.34,18.35,18.3,18.31,229725.0,18.34,18.35,18.3,18.31,229725.0
2016-07-13 09:50:00,18.31,18.37,18.3,18.31,103065.0,18.31,18.37,18.3,18.31,103065.0
2016-07-13 10:00:00,18.3,18.32,18.28,18.29,146565.0,18.3,18.32,18.28,18.29,146565.0
2016-07-13 10:10:00,18.3,18.33,18.29,18.3,75525.0,18.3,18.33,18.29,18.3,75525.0
2016-07-13 10:20:00,18.3,18.31,18.27,18.31,180225.0,18.3,18.31,18.27,18.31,180225.0
2016-07-13 10:30:00,18.32,18.35,18.3,18.35,49065.0,18.32,18.35,18.3,18.35,49065.0
2016-07-13 10:40:00,18.35,18.4,18.32,18.33,113490.0,18.35,18.4,18.32,18.33,113490.0
2016-07-13 10:50:00,18.33,18.37,18.33,18.36,102345.0,18.33,18.37,18.33,18.36,102345.0
2016-07-13 11:00:00,18.35,18.39,18.35,18.37,112995.0,18.35,18.39,18.35,18.37,112995.0
2016-07-13 11:10:00,18.37,18.39,18.33,18.34,227235.0,18.37,18.39,18.33,18.34,227235.0
2016-07-13 11:20:00,18.35,18.35,18.31,18.31,156510.0,18.35,18.35,18.31,18.31,156510.0
2016-07-13 11:30:00,18.31,18.32,18.3,18.3,116910.0,18.31,18.32,18.3,18.3,116910.0
2016-07-13 11:40:00,18.31,18.34,18.31,18.33,72405.0,18.31,18.34,18.31,18.33,72405.0
2016-07-13 11:50:00,18.32,18.35,18.32,18.35,59145.0,18.32,18.35,18.32,18.35,59145.0
2016-07-13 12:00:00,18.36,18.38,18.35,18.38,120750.0,18.36,18.38,18.35,18.38,120750.0
2016-07-13 12:10:00,18.38,18.39,18.36,18.39,80205.0,18.38,18.39,18.36,18.39,80205.0
2016-07-13 12:20:00,18.39,18.39,18.36,18.36,74835.0,18.39,18.39,18.36,18.36,74835.0
2016-07-13 12:30:00,18.36,18.37,18.35,18.36,70500.0,18.36,18.37,18.35,18.36,70500.0
2016-07-13 12:40:00,18.36,18.38,18.36,18.37,52920.0,18.36,18.38,18.36,18.37,52920.0
2016-07-13 12:50:00,18.37,18.39,18.36,18.39,82065.0,18.37,18.39,18.36,18.39,82065.0
2016-07-13 13:00:00,18.39,18.39,18.37,18.37,97170.0,18.39,18.39,18.37,18.37,97170.0
2016-07-13 13:10:00,18.36,18.38,18.36,18.38,73020.0,18.36,18.38,18.36,18.38,73020.0
2016-07-13 13:20:00,18.37,18.38,18.36,18.37,60000.0,18.37,18.38,18.36,18.37,60000.0
2016-07-13 13:30:00,18.36,18.37,18.35,18.37,49500.0,18.36,18.37,18.35,18.37,49500.0
2016-07-13 13:40:00,18.37,18.38,18.37,18.38,60645.0,18.37,18.38,18.37,18.38,60645.0
2016-07-13 13:50:00,18.38,18.38,18.36,18.36,61500.0,18.38,18.38,18.36,18.36,61500.0
2016-07-13 14:00:00,18.37,18.39,18.36,18.39,60600.0,18.37,18.39,18.36,18.39,60600.0
2016-07-13 14:10:00,18.39,18.41,18.38,18.39,126420.0,18.39,18.41,18.38,18.39,126420.0
2016-07-13 14:20:00,18.4,18.43,18.39,18.42,65385.0,18.4,18.43,18.39,18.42,65385.0
2016-07-13 14:30:00,18.43,18.45,18.4,18.43,131940.0,18.43,18.45,18.4,18.43,131940.0
2016-07-13 14:40:00,18.42,18.45,18.42,18.44,114795.0,18.42,18.45,18.42,18.44,114795.0
2016-07-13 14:50:00,18.44,18.45,18.42,18.42,184185.0,18.44,18.45,18.42,18.42,184185.0
2016-07-13 15:00:00,18.42,18.44,18.42,18.42,182895.0,18.42,18.44,18.42,18.42,182895.0
2016-07-13 15:10:00,18.42,18.42,18.41,18.41,123135.0,18.42,18.42,18.41,18.41,123135.0
2016-07-13 15:20:00,18.41,18.43,18.41,18.43,124500.0,18.41,18.43,18.41,18.43,124500.0
2016-07-13 15:30:00,18.43,18.43,18.41,18.42,225360.0,18.43,18.43,18.41,18.42,225360.0
2016-07-13 15:40:00,18.42,18.43,18.42,18.43,190500.0,18.42,18.43,18.42,18.43,190500.0
2016-07-13 15:50:00,18.43,18.43,18.41,18.41,377250.0,18.43,18.43,18.41,18.41,377250.0
2016-07-14 09:30:00,18.48,18.53,18.45,18.47,202380.0,18.48,18.53,18.45,18.47,202380.0
2016-07-14 09:40:00,18.45,18.5,18.44,18.48,113355.0,18.45,18.5,18.44,18.48,113355.0
2016-07-14 09:50:00,18.49,18.52,18.47,18.47,60840.0,18.49,18.52,18.47,18.47,60840.0
2016-07-14 10:00:00,18.48,18.5,18.45,18.47,60000.0,18.48,18.5,18.45,18.47,60000.0
2016-07-14 10:10:00,18.46,18.48,18.44,18.48,198360.0,18.46,18.48,18.44,18.48,198360.0
2016-07-14 10:20:00,18.49,18.5,18.47,18.48,33000.0,18.49,18.5,18.47,18.48,33000.0
2016-07-14 10:30:00,18.48,18.48,18.45,18.47,73755.0,18.48,18.48,18.45,18.47,73755.0
2016-07-14 10:40:00,18.46,18.47,18.39,18.39,101475.0,18.46,18.47,18.39,18.39,101475.0
2016-07-14 10:50:00,18.38,18.4,18.37,18.37,153525.0,18.38,18.4,18.37,18.37,153525.0
2016-07-14 11:00:00,18.37,18.45,18.37,18.45,105000.0,18.37,18.45,18.37,18.45,105000.0
2016-07-14 11:10:00,18.45,18.46,18.42,18.44,108765.0,18.45,18.46,18.42,18.44,108765.0
2016-07-14 11:20:00,18.45,18.46,18.44,18.44,90000.0,18.45,18.46,18.44,18.44,90000.0
2016-07-14 11:30:00,18.44,18.45,18.41,18.41,84435.0,18.44,18.45,18.41,18.41,84435.0
2016-07-14 11:40:00,18.42,18.42,18.39,18.4,89775.0,18.42,18.42,18.39,18.4,89775.0
2016-07-14 11:50:00,18.4,18.42,18.4,18.41,51000.0,18.4,18.42,18.4,18.41,51000.0
2016-07-14 12:00:00,18.42,18.46,18.42,18.44,116775.0,18.42,18.46,18.42,18.44,116775.0
2016-07-14 12:10:00,18.43,18.43,18.41,18.42,51000.0,18.43,18.43,18.41,18.42,51000.0
2016-07-14 12:20:00,18.42,18.44,18.42,18.43,69945.0,18.42,18.44,18.42,18.43,69945.0
2016-07-14 12:30:00,18.44,18.45,18.44,18.44,27000.0,18.44,18.45,18.44,18.44,27000.0
2016-07-14 12:40:00,18.44,18.45,18.43,18.44,56940.0,18.44,18.45,18.43,18.44,56940.0
2016-07-14 12:50:00,18.44,18.45,18.43,18.44,105420.0,18.44,18.45,18.43,18.44,105420.0
2016-07-14 13:00:00,18.44,18.44,18.41,18.41,42000.0,18.44,18.44,18.41,18.41,42000.0
2016-07-14 13:10:00,18.41,18.43,18.4,18.41,185460.0,18.41,18.43,18.4,18.41,185460.0
2016-07-14 13:20:00,18.4,18.42,18.4,18.42,46560.0,18.4,18.42,18.4,18.42,46560.0
2016-07-14 13:30:00,18.42,18.44,18.42,18.44,23115.0,18.42,18.44,18.42,18.44,23115.0
2016-07-14 13:40:00,18.44,18.45,18.44,18.44,32370.0,18.44,18.45,18.44,18.44,32370.0
2016-07-14 13:50:00,18.44,18.44,18.42,18.44,61500.0,18.44,18.44,18.42,18.44,61500.0
2016-07-14 14:00:00,18.44,18.44,18.43,18.44,74490.0,18.44,18.44,18.43,18.44,74490.0
2016-07-14 14:10:00,18.44,18.48,18.44,18.47,90075.0,18.44,18.48,18.44,18.47,90075.0
2016-07-14 14:20:00,18.47,18.48,18.47,18.47,79590.0,18.47,18.48,18.47,18.47,79590.0
2016-07-14 14:30:00,18.46,18.47,18.46,18.47,31005.0,18.46,18.47,18.46,18.47,31005.0
2016-07-14 14:40:00,18.48,18.5,18.48,18.5,78375.0,18.48,18.5,18.48,18.5,78375.0
2016-07-14 14:50:00,18.49,18.49,18.47,18.48,112875.0,18.49,18.49,18.47,18.48,112875.0
2016-07-14 15:00:00,18.47,18.51,18.47,18.5,136335.0,18.47,18.51,18.47,18.5,136335.0
2016-07-14 15:10:00,18.5,18.52,18.5,18.52,175590.0,18.5,18.52,18.5,18.52,175590.0
2016-07-14 15:20:00,18.52,18.53,18.51,18.52,234105.0,18.52,18.53,18.51,18.52,234105.0
2016-07-14 15:30:00,18.52,18.53,18.51,18.52,162525.0,18.52,18.53,18.51,18.52,162525.0
2016-07-14 15:40:00,18.52,18.52,18.5,18.51,199050.0,18.52,18.52,18.5,18.51,199050.0
2016-07-14 15:50:00,18.51,18.53,18.5,18.51,413070.0,18.51,18.53,18.5,18.51,413070.0
2016-07-15 09:30:00,18.62,18.63,18.52,18.59,771825.0,18.62,18.63,18.52,18.59,771825.0
2016-07-15 09:40:00,18.58,18.59,18.53,18.53,78255.0,18.58,18.59,18.53,18.53,78255.0
2016-07-15 09:50:00,18.54,18.55,18.47,18.49,82350.0,18.54,18.55,18.47,18.49,82350.0
2016-07-15 10:00:00,18.48,18.5,18.46,18.46,78000.0,18.48,18.5,18.46,18.46,78000.0
2016-07-15 10:10:00,18.46,18.5,18.46,18.47,122370.0,18.46,18.5,18.46,18.47,122370.0
2016-07-15 10:20:00,18.47,18.47,18.44,18.45,46875.0,18.47,18.47,18.44,18.45,46875.0
2016-07-15 10:30:00,18.44,18.46,18.44,18.46,34485.0,18.44,18.46,18.44,18.46,34485.0
2016-07-15 10:40:00,18.45,18.46,18.45,18.46,33375.0,18.45,18.46,18.45,18.46,33375.0
2016-07-15 10:50:00,18.45,18.47,18.44,18.47,57135.0,18.45,18.47,18.44,18.47,57135.0
2016-07-15 11:00:00,18.47,18.47,18.45,18.47,31500.0,18.47,18.47,18.45,18.47,31500.0
2016-07-15 11:10:00,18.46,18.47,18.42,18.42,150480.0,18.46,18.47,18.42,18.42,150480.0
2016-07-15 11:20:00,18.42,18.46,18.41,18.45,58500.0,18.42,18.46,18.41,18.45,58500.0
2016-07-15 11:30:00,18.46,18.47,18.42,18.43,57000.0,18.46,18.47,18.42,18.43,57000.0
2016-07-15 11:40:00,18.43,18.43,18.4,18.4,35625.0,18.43,18.43,18.4,18.4,35625.0
2016-07-15 11:50:00,18.41,18.41,18.38,18.4,57990.0,18.41,18.41,18.38,18.4,57990.0
2016-07-15 12:00:00,18.39,18.4,18.38,18.39,60000.0,18.39,18.4,18.38,18.39,60000.0
2016-07-15 12:10:00,18.39,18.41,18.37,18.38,61500.0,18.39,18.41,18.37,18.38,61500.0
2016-07-15 12:20:00,18.38,18.38,18.36,18.37,30750.0,18.38,18.38,18.36,18.37,30750.0
2016-07-15 12:30:00,18.37,18.38,18.36,18.36,25500.0,18.37,18.38,18.36,18.36,25500.0
2016-07-15 12:40:00,18.36,18.37,18.34,18.35,128040.0,18.36,18.37,18.34,18.35,128040.0
2016-07-15 12:50:00,18.36,18.37,18.32,18.32,103560.0,18.36,18.37,18.32,18.32,103560.0
2016-07-15 13:00:00,18.33,18.34,18.31,18.33,69000.0,18.33,18.34,18.31,18.33,69000.0
2016-07-15 13:10:00,18.32,18.34,18.32,18.34,92385.0,18.32,18.34,18.32,18.34,92385.0
2016-07-15 13:20:00,18.35,18.35,18.33,18.34,65715.0,18.35,18.35,18.33,18.34,65715.0
2016-07-15 13:30:00,18.35,18.35,18.33,18.33,37500.0,18.35,18.35,18.33,18.33,37500.0
2016-07-15 13:40:00,18.34,18.35,18.3,18.3,131325.0,18.34,18.35,18.3,18.3,131325.0
2016-07-15 13:50:00,18.31,18.32,18.3,18.31,242880.0,18.31,18.32,18.3,18.31,242880.0
2016-07-15 14:00:00,18.31,18.32,18.31,18.31,125625.0,18.31,18.32,18.31,18.31,125625.0
2016-07-15 14:10:00,18.32,18.33,18.31,18.33,80010.0,18.32,18.33,18.31,18.33,80010.0
2016-07-15 14:20:00,18.32,18.32,18.3,18.3,64695.0,18.32,18.32,18.3,18.3,64695.0
2016-07-15 14:30:00,18.31,18.31,18.3,18.3,69810.0,18.31,18.31,18.3,18.3,69810.0
2016-07-15 14:40:00,18.3,18.31,18.3,18.3,69000.0,18.3,18.31,18.3,18.3,69000.0
2016-07-15 14:50:00,18.3,18.3,18.27,18.28,109410.0,18.3,18.3,18.27,18.28,109410.0
2016-07-15 15:00:00,18.28,18.29,18.28,18.29,126390.0,18.28,18.29,18.28,18.29,126390.0
2016-07-15 15:10:00,18.29,18.3,18.28,18.29,114375.0,18.29,18.3,18.28,18.29,114375.0
2016-07-15 15:20:00,18.29,18.3,18.28,18.3,149025.0,18.29,18.3,18.28,18.3,149025.0
2016-07-15 15:30:00,18.29,18.3,18.28,18.28,301770.0,18.29,18.3,18.28,18.28,301770.0
2016-07-15 15:40:00,18.28,18.28,18.26,18.26,217260.0,18.28,18.28,18.26,18.26,217260.0
2016-07-15 15:50:00,18.26,18.27,18.23,18.24,885225.0,18.26,18.27,18.23,18.24,885225.0
2016-07-18 09:30:00,18.33,18.38,18.33,18.34,282630.0,18.33,18.38,18.33,18.34,282630.0
2016-07-18 09:40:00,18.35,18.36,18.29,18.29,195390.0,18.35,18.36,18.29,18.29,195390.0
2016-07-18 09:50:00,18.3,18.31,18.28,18.29,84180.0,18.3,18.31,18.28,18.29,84180.0
2016-07-18 10:00:00,18.28,18.33,18.28,18.32,308955.0,18.28,18.33,18.28,18.32,308955.0
2016-07-18 10:10:00,18.32,18.33,18.28,18.29,440460.0,18.32,18.33,18.28,18.29,440460.0
2016-07-18 10:20:00,18.29,18.31,18.28,18.3,477390.0,18.29,18.31,18.28,18.3,477390.0
2016-07-18 10:30:00,18.3,18.33,18.29,18.33,239955.0,18.3,18.33,18.29,18.33,239955.0
2016-07-18 10:40:00,18.32,18.33,18.31,18.32,145605.0,18.32,18.33,18.31,18.32,145605.0
2016-07-18 10:50:00,18.33,18.35,18.32,18.35,78000.0,18.33,18.35,18.32,18.35,78000.0
2016-07-18 11:00:00,18.35,18.36,18.33,18.33,71565.0,18.35,18.36,18.33,18.33,71565.0
2016-07-18 11:10:00,18.34,18.36,18.34,18.34,239670.0,18.34,18.36,18.34,18.34,239670.0
2016-07-18 11:20:00,18.35,18.37,18.34,18.37,222390.0,18.35,18.37,18.34,18.37,222390.0
2016-07-18 11:30:00,18.37,18.38,18.35,18.36,89145.0,18.37,18.38,18.35,18.36,89145.0
2016-07-18 11:40:00,18.36,18.37,18.36,18.37,82500.0,18.36,18.37,18.36,18.37,82500.0
2016-07-18 11:50:00,18.37,18.4,18.37,18.38,93615.0,18.37,18.4,18.37,18.38,93615.0
2016-07-18 12:00:00,18.38,18.38,18.36,18.38,78540.0,18.38,18.38,18.36,18.38,78540.0
2016-07-18 12:10:00,18.38,18.39,18.35,18.36,61500.0,18.38,18.39,18.35,18.36,61500.0
2016-07-18 12:20:00,18.36,18.37,18.35,18.36,102000.0,18.36,18.37,18.35,18.36,102000.0
2016-07-18 12:30:00,18.36,18.36,18.34,18.36,68025.0,18.36,18.36,18.34,18.36,68025.0
2016-07-18 12:40:00,18.35,18.35,18.34,18.34,72960.0,18.35,18.35,18.34,18.34,72960.0
2016-07-18 12:50:00,18.34,18.36,18.34,18.34,81000.0,18.34,18.36,18.34,18.34,81000.0
2016-07-18 13:00:00,18.34,18.34,18.32,18.33,94890.0,18.34,18.34,18.32,18.33,94890.0
2016-07-18 13:10:00,18.32,18.34,18.3,18.3,118500.0,18.32,18.34,18.3,18.3,118500.0
2016-07-18 13:20:00,18.3,18.32,18.3,18.31,76500.0,18.3,18.32,18.3,18.31,76500.0
2016-07-18 13:30:00,18.32,18.35,18.31,18.34,89715.0,18.32,18.35,18.31,18.34,89715.0
2016-07-18 13:40:00,18.34,18.35,18.33,18.33,130275.0,18.34,18.35,18.33,18.33,130275.0
2016-07-18 13:50:00,18.33,18.34,18.32,18.33,165435.0,18.33,18.34,18.32,18.33,165435.0
2016-07-18 14:00:00,18.33,18.34,18.32,18.33,93000.0,18.33,18.34,18.32,18.33,93000.0
2016-07-18 14:10:00,18.33,18.34,18.3,18.3,121575.0,18.33,18.34,18.3,18.3,121575.0
2016-07-18 14:20:00,18.3,18.32,18.3,18.32,110925.0,18.3,18.32,18.3,18.32,110925.0
2016-07-18 14:30:00,18.32,18.32,18.31,18.31,106050.0,18.32,18.32,18.31,18.31,106050.0
2016-07-18 14:40:00,18.31,18.31,18.29,18.3,99270.0,18.31,18.31,18.29,18.3,99270.0
2016-07-18 14:50:00,18.3,18.31,18.29,18.3,128760.0,18.3,18.31,18.29,18.3,128760.0
2016-07-18 15:00:00,18.3,18.3,18.28,18.28,129135.0,18.3,18.3,18.28,18.28,129135.0
2016-07-18 15:10:00,18.28,18.31,18.28,18.29,173220.0,18.28,18.31,18.28,18.29,173220.0
2016-07-18 15:20:00,18.29,18.29,18.28,18.29,85605.0,18.29,18.29,18.28,18.29,85605.0
2016-07-18 15:30:00,18.29,18.29,18.28,18.29,212415.0,18.29,18.29,18.28,18.29,212415.0
2016-07-18 15:40:00,18.29,18.29,18.28,18.28,264945.0,18.29,18.29,18.28,18.28,264945.0
2016-07-18 15:50:00,18.29,18.29,18.28,18.29,605445.0,18.29,18.29,18.28,18.29,605445.0
2016-07-19 09:30:00,18.01,18.07,17.93,17.94,925755.0,18.01,18.07,17.93,17.94,925755.0
2016-07-19 09:40:00,17.94,17.95,17.79,17.94,793605.0,17.94,17.95,17.79,17.94,793605.0
2016-07-19 09:50:00,17.94,18.04,17.93,18.04,408075.0,17.94,18.04,17.93,18.04,408075.0
2016-07-19 10:00:00,18.04,18.11,18.04,18.1,476760.0,18.04,18.11,18.04,18.1,476760.0
2016-07-19 10:10:00,18.1,18.12,18.02,18.04,297390.0,18.1,18.12,18.02,18.04,297390.0
2016-07-19 10:20:00,18.04,18.11,18.04,18.09,383940.0,18.04,18.11,18.04,18.09,383940.0
2016-07-19 10:30:00,18.09,18.15,18.08,18.12,406875.0,18.09,18.15,18.08,18.12,406875.0
2016-07-19 10:40:00,18.12,18.12,18.09,18.09,135570.0,18.12,18.12,18.09,18.09,135570.0
2016-07-19 10:50:00,18.09,18.13,18.09,18.11,312420.0,18.09,18.13,18.09,18.11,312420.0
2016-07-19 11:00:00,18.1,18.14,18.09,18.13,403920.0,18.1,18.14,18.09,18.13,403920.0
2016-07-19 11:10:00,18.13,18.23,18.12,18.21,842580.0,18.13,18.23,18.12,18.21,842580.0
2016-07-19 11:20:00,18.22,18.23,18.18,18.23,676065.0,18.22,18.23,18.18,18.23,676065.0
2016-07-19 11:30:00,18.22,18.24,18.16,18.17,285450.0,18.22,18.24,18.16,18.17,285450.0
2016-07-19 11:40:00,18.17,18.18,18.15,18.15,477900.0,18.17,18.18,18.15,18.15,477900.0
2016-07-19 11:50:00,18.15,18.21,18.15,18.21,251610.0,18.15,18.21,18.15,18.21,251610.0
2016-07-19 12:00:00,18.21,18.23,18.21,18.21,239520.0,18.21,18.23,18.21,18.21,239520.0
2016-07-19 12:10:00,18.22,18.23,18.21,18.22,143895.0,18.22,18.23,18.21,18.22,143895.0
2016-07-19 12:20:00,18.22,18.23,18.21,18.22,70410.0,18.22,18.23,18.21,18.22,70410.0
2016-07-19 12:30:00,18.22,18.24,18.22,18.24,38310.0,18.22,18.24,18.22,18.24,38310.0
2016-07-19 12:40:00,18.24,18.25,18.22,18.22,103500.0,18.24,18.25,18.22,18.22,103500.0
2016-07-19 12:50:00,18.22,18.23,18.21,18.22,60000.0,18.22,18.23,18.21,18.22,60000.0
2016-07-19 13:00:00,18.22,18.23,18.2,18.2,106155.0,18.22,18.23,18.2,18.2,106155.0
2016-07-19 13:10:00,18.2,18.2,18.18,18.18,45000.0,18.2,18.2,18.18,18.18,45000.0
2016-07-19 13:20:00,18.19,18.19,18.18,18.18,106185.0,18.19,18.19,18.18,18.18,106185.0
2016-07-19 13:30:00,18.18,18.18,18.17,18.18,103155.0,18.18,18.18,18.17,18.18,103155.0
2016-07-19 13:40:00,18.18,18.19,18.17,18.17,61500.0,18.18,18.19,18.17,18.17,61500.0
2016-07-19 13:50:00,18.17,18.17,18.16,18.17,60750.0,18.17,18.17,18.16,18.17,60750.0
2016-07-19 14:00:00,18.17,18.2,18.17,18.19,114735.0,18.17,18.2,18.17,18.19,114735.0
2016-07-19 14:10:00,18.19,18.21,18.19,18.21,118170.0,18.19,18.21,18.19,18.21,118170.0
2016-07-19 14:20:00,18.21,18.22,18.2,18.2,259860.0,18.21,18.22,18.2,18.2,259860.0
2016-07-19 14:30:00,18.2,18.2,18.17,18.17,148155.0,18.2,18.2,18.17,18.17,148155.0
2016-07-19 14:40:00,18.17,18.18,18.17,18.18,133590.0,18.17,18.18,18.17,18.18,133590.0
2016-07-19 14:50:00,18.18,18.19,18.17,18.18,126885.0,18.18,18.19,18.17,18.18,126885.0
2016-07-19 15:00:00,18.17,18.18,18.17,18.17,184380.0,18.17,18.18,18.17,18.17,184380.0
2016-07-19 15:10:00,18.17,18.19,18.17,18.19,149145.0,18.17,18.19,18.17,18.19,149145.0
2016-07-19 15:20:00,18.18,18.2,18.18,18.19,185040.0,18.18,18.2,18.18,18.19,185040.0
2016-07-19 15:30:00,18.19,18.2,18.18,18.2,180375.0,18.19,18.2,18.18,18.2,180375.0
2016-07-19 15:40:00,18.2,18.21,18.2,18.2,264045.0,18.2,18.21,18.2,18.2,264045.0
2016-07-19 15:50:00,18.2,18.22,18.2,18.21,651195.0,18.2,18.22,18.2,18.21,651195.0
2016-07-20 09:30:00,18.24,18.31,18.21,18.29,244545.0,18.24,18.31,18.21,18.29,244545.0
2016-07-20 09:40:00,18.29,18.32,18.21,18.32,188370.0,18.29,18.32,18.21,18.32,188370.0
2016-07-20 09:50:00,18.32,18.36,18.31,18.33,186870.0,18.32,18.36,18.31,18.33,186870.0
2016-07-20 10:00:00,18.33,18.35,18.31,18.33,143835.0,18.33,18.35,18.31,18.33,143835.0
2016-07-20 10:10:00,18.34,18.35,18.3,18.31,168555.0,18.34,18.35,18.3,18.31,168555.0
2016-07-20 10:20:00,18.31,18.32,18.3,18.3,42000.0,18.31,18.32,18.3,18.3,42000.0
2016-07-20 10:30:00,18.29,18.32,18.29,18.3,86085.0,18.29,18.32,18.29,18.3,86085.0
2016-07-20 10:40:00,18.3,18.31,18.29,18.3,37500.0,18.3,18.31,18.29,18.3,37500.0
2016-07-20 10:50:00,18.28,18.29,18.26,18.27,77055.0,18.28,18.29,18.26,18.27,77055.0
2016-07-20 11:00:00,18.28,18.28,18.26,18.26,24000.0,18.28,18.28,18.26,18.26,24000.0
2016-07-20 11:10:00,18.26,18.28,18.26,18.28,76575.0,18.26,18.28,18.26,18.28,76575.0
2016-07-20 11:20:00,18.29,18.29,18.27,18.27,141075.0,18.29,18.29,18.27,18.27,141075.0
2016-07-20 11:30:00,18.27,18.27,18.26,18.27,163380.0,18.27,18.27,18.26,18.27,163380.0
2016-07-20 11:40:00,18.26,18.28,18.26,18.27,36150.0,18.26,18.28,18.26,18.27,36150.0
2016-07-20 11:50:00,18.27,18.28,18.26,18.27,190080.0,18.27,18.28,18.26,18.27,190080.0
2016-07-20 12:00:00,18.27,18.28,18.26,18.27,121650.0,18.27,18.28,18.26,18.27,121650.0
2016-07-20 12:10:00,18.27,18.29,18.27,18.29,121260.0,18.27,18.29,18.27,18.29,121260.0
2016-07-20 12:20:00,18.29,18.29,18.27,18.29,359895.0,18.29,18.29,18.27,18.29,359895.0
2016-07-20 12:30:00,18.28,18.29,18.27,18.27,101625.0,18.28,18.29,18.27,18.27,101625.0
2016-07-20 12:40:00,18.27,18.27,18.27,18.27,13500.0,18.27,18.27,18.27,18.27,13500.0
2016-07-20 12:50:00,18.28,18.29,18.27,18.28,63390.0,18.28,18.29,18.27,18.28,63390.0
2016-07-20 13:00:00,18.28,18.29,18.27,18.27,112605.0,18.28,18.29,18.27,18.27,112605.0
2016-07-20 13:10:00,18.27,18.28,18.27,18.28,72525.0,18.27,18.28,18.27,18.28,72525.0
2016-07-20 13:20:00,18.28,18.29,18.27,18.28,226470.0,18.28,18.29,18.27,18.28,226470.0
2016-07-20 13:30:00,18.27,18.3,18.27,18.28,221865.0,18.27,18.3,18.27,18.28,221865.0
2016-07-20 13:40:00,18.29,18.3,18.29,18.3,28500.0,18.29,18.3,18.29,18.3,28500.0
2016-07-20 13:50:00,18.3,18.3,18.28,18.28,51615.0,18.3,18.3,18.28,18.28,51615.0
2016-07-20 14:00:00,18.28,18.3,18.28,18.28,245625.0,18.28,18.3,18.28,18.28,245625.0
2016-07-20 14:10:00,18.28,18.29,18.26,18.29,768990.0,18.28,18.29,18.26,18.29,768990.0
2016-07-20 14:20:00,18.28,18.29,18.27,18.28,139170.0,18.28,18.29,18.27,18.28,139170.0
2016-07-20 14:30:00,18.29,18.29,18.28,18.28,72525.0,18.29,18.29,18.28,18.28,72525.0
2016-07-20 14:40:00,18.27,18.29,18.27,18.28,35325.0,18.27,18.29,18.27,18.28,35325.0
2016-07-20 14:50:00,18.28,18.29,18.27,18.27,69060.0,18.28,18.29,18.27,18.27,69060.0
2016-07-20 15:00:00,18.27,18.27,18.26,18.27,178560.0,18.27,18.27,18.26,18.27,178560.0
2016-07-20 15:10:00,18.27,18.28,18.27,18.28,186000.0,18.27,18.28,18.27,18.28,186000.0
2016-07-20 15:20:00,18.28,18.28,18.25,18.28,165975.0,18.28,18.28,18.25,18.28,165975.0
2016-07-20 15:30:00,18.28,18.28,18.27,18.27,81825.0,18.28,18.28,18.27,18.27,81825.0
2016-07-20 15:40:00,18.28,18.29,18.27,18.29,269355.0,18.28,18.29,18.27,18.29,269355.0
2016-07-20 15:50:00,18.29,18.29,18.27,18.28,795420.0,18.29,18.29,18.27,18.28,795420.0
2016-07-21 09:30:00,18.23,18.26,18.22,18.23,398550.0,18.23,18.26,18.22,18.23,398550.0
2016-07-21 09:40:00,18.23,18.24,18.19,18.2,277455.0,18.23,18.24,18.19,18.2,277455.0
2016-07-21 09:50:00,18.19,18.19,18.15,18.16,67785.0,18.19,18.19,18.15,18.16,67785.0
2016-07-21 10:00:00,18.16,18.19,18.15,18.17,79080.0,18.16,18.19,18.15,18.17,79080.0
2016-07-21 10:10:00,18.17,18.2,18.15,18.19,112020.0,18.17,18.2,18.15,18.19,112020.0
2016-07-21 10:20:00,18.18,18.2,18.17,18.2,91590.0,18.18,18.2,18.17,18.2,91590.0
2016-07-21 10:30:00,18.2,18.2,18.18,18.19,118500.0,18.2,18.2,18.18,18.19,118500.0
2016-07-21 10:40:00,18.18,18.18,18.15,18.17,104475.0,18.18,18.18,18.15,18.17,104475.0
2016-07-21 10:50:00,18.17,18.18,18.15,18.17,109800.0,18.17,18.18,18.15,18.17,109800.0
2016-07-21 11:00:00,18.17,18.18,18.16,18.17,75585.0,18.17,18.18,18.16,18.17,75585.0
2016-07-21 11:10:00,18.17,18.19,18.16,18.18,119475.0,18.17,18.19,18.16,18.18,119475.0
2016-07-21 11:20:00,18.17,18.17,18.15,18.15,43500.0,18.17,18.17,18.15,18.15,43500.0
2016-07-21 11:30:00,18.15,18.16,18.14,18.14,70950.0,18.15,18.16,18.14,18.14,70950.0
2016-07-21 11:40:00,18.14,18.14,18.11,18.13,110355.0,18.14,18.14,18.11,18.13,110355.0
2016-07-21 11:50:00,18.12,18.15,18.11,18.14,91050.0,18.12,18.15,18.11,18.14,91050.0
2016-07-21 12:00:00,18.14,18.15,18.13,18.15,79860.0,18.14,18.15,18.13,18.15,79860.0
2016-07-21 12:10:00,18.15,18.16,18.14,18.15,120555.0,18.15,18.16,18.14,18.15,120555.0
2016-07-21 12:20:00,18.16,18.17,18.14,18.14,86100.0,18.16,18.17,18.14,18.14,86100.0
2016-07-21 12:30:00,18.14,18.14,18.13,18.14,63000.0,18.14,18.14,18.13,18.14,63000.0
2016-07-21 12:40:00,18.13,18.15,18.11,18.11,234270.0,18.13,18.15,18.11,18.11,234270.0
2016-07-21 12:50:00,18.11,18.11,18.09,18.09,58500.0,18.11,18.11,18.09,18.09,58500.0
2016-07-21 13:00:00,18.09,18.12,18.08,18.11,299685.0,18.09,18.12,18.08,18.11,299685.0
2016-07-21 13:10:00,18.12,18.13,18.11,18.13,71880.0,18.12,18.13,18.11,18.13,71880.0
2016-07-21 13:20:00,18.13,18.14,18.12,18.12,46695.0,18.13,18.14,18.12,18.12,46695.0
2016-07-21 13:30:00,18.13,18.13,18.12,18.13,39000.0,18.13,18.13,18.12,18.13,39000.0
2016-07-21 13:40:00,18.13,18.14,18.13,18.13,134940.0,18.13,18.14,18.13,18.13,134940.0
2016-07-21 13:50:00,18.13,18.13,18.12,18.13,130245.0,18.13,18.13,18.12,18.13,130245.0
2016-07-21 14:00:00,18.13,18.13,18.11,18.12,59535.0,18.13,18.13,18.11,18.12,59535.0
2016-07-21 14:10:00,18.11,18.11,18.07,18.07,145575.0,18.11,18.11,18.07,18.07,145575.0
2016-07-21 14:20:00,18.08,18.08,18.06,18.08,139740.0,18.08,18.08,18.06,18.08,139740.0
2016-07-21 14:30:00,18.07,18.08,18.06,18.07,67590.0,18.07,18.08,18.06,18.07,67590.0
2016-07-21 14:40:00,18.07,18.07,18.06,18.07,52440.0,18.07,18.07,18.06,18.07,52440.0
2016-07-21 14:50:00,18.07,18.07,18.06,18.06,74910.0,18.07,18.07,18.06,18.06,74910.0
2016-07-21 15:00:00,18.06,18.06,18.02,18.03,238530.0,18.06,18.06,18.02,18.03,238530.0
2016-07-21 15:10:00,18.03,18.04,18.02,18.02,147540.0,18.03,18.04,18.02,18.02,147540.0
2016-07-21 15:20:00,18.02,18.06,18.02,18.06,168180.0,18.02,18.06,18.02,18.06,168180.0
2016-07-21 15:30:00,18.06,18.06,18.05,18.06,76155.0,18.06,18.06,18.05,18.06,76155.0
2016-07-21 15:40:00,18.06,18.08,18.06,18.07,199995.0,18.06,18.08,18.06,18.07,199995.0
2016-07-21 15:50:00,18.08,18.09,18.06,18.09,555495.0,18.08,18.09,18.06,18.09,555495.0
2016-07-22 09:30:00,18.17,18.17,18.06,18.1,215745.0,18.17,18.17,18.06,18.1,215745.0
2016-07-22 09:40:00,18.12,18.14,18.08,18.09,193020.0,18.12,18.14,18.08,18.09,193020.0
2016-07-22 09:50:00,18.1,18.12,18.08,18.11,66150.0,18.1,18.12,18.08,18.11,66150.0
2016-07-22 10:00:00,18.12,18.15,18.09,18.13,110490.0,18.12,18.15,18.09,18.13,110490.0
2016-07-22 10:10:00,18.13,18.15,18.12,18.14,89760.0,18.13,18.15,18.12,18.14,89760.0
2016-07-22 10:20:00,18.15,18.17,18.15,18.16,66750.0,18.15,18.17,18.15,18.16,66750.0
2016-07-22 10:30:00,18.16,18.18,18.15,18.17,123000.0,18.16,18.18,18.15,18.17,123000.0
2016-07-22 10:40:00,18.17,18.18,18.15,18.17,96165.0,18.17,18.18,18.15,18.17,96165.0
2016-07-22 10:50:00,18.17,18.17,18.15,18.17,57660.0,18.17,18.17,18.15,18.17,57660.0
2016-07-22 11:00:00,18.18,18.18,18.16,18.16,30180.0,18.18,18.18,18.16,18.16,30180.0
2016-07-22 11:10:00,18.17,18.17,18.13,18.13,194280.0,18.17,18.17,18.13,18.13,194280.0
2016-07-22 11:20:00,18.14,18.16,18.14,18.15,34695.0,18.14,18.16,18.14,18.15,34695.0
2016-07-22 11:30:00,18.15,18.17,18.15,18.15,90675.0,18.15,18.17,18.15,18.15,90675.0
2016-07-22 11:40:00,18.15,18.17,18.15,18.17,78000.0,18.15,18.17,18.15,18.17,78000.0
2016-07-22 11:50:00,18.17,18.17,18.16,18.16,194235.0,18.17,18.17,18.16,18.16,194235.0
2016-07-22 12:00:00,18.17,18.18,18.15,18.16,58500.0,18.17,18.18,18.15,18.16,58500.0
2016-07-22 12:10:00,18.16,18.16,18.15,18.15,51480.0,18.16,18.16,18.15,18.15,51480.0
2016-07-22 12:20:00,18.16,18.18,18.15,18.18,94515.0,18.16,18.18,18.15,18.18,94515.0
2016-07-22 12:30:00,18.18,18.19,18.18,18.18,20700.0,18.18,18.19,18.18,18.18,20700.0
2016-07-22 12:40:00,18.19,18.21,18.19,18.2,45000.0,18.19,18.21,18.19,18.2,45000.0
2016-07-22 12:50:00,18.2,18.2,18.19,18.2,46500.0,18.2,18.2,18.19,18.2,46500.0
2016-07-22 13:00:00,18.19,18.2,18.19,18.19,139875.0,18.19,18.2,18.19,18.19,139875.0
2016-07-22 13:10:00,18.19,18.21,18.19,18.19,115620.0,18.19,18.21,18.19,18.19,115620.0
2016-07-22 13:20:00,18.19,18.2,18.18,18.18,63435.0,18.19,18.2,18.18,18.18,63435.0
2016-07-22 13:30:00,18.18,18.2,18.18,18.2,72000.0,18.18,18.2,18.18,18.2,72000.0
2016-07-22 13:40:00,18.19,18.22,18.19,18.22,49560.0,18.19,18.22,18.19,18.22,49560.0
2016-07-22 13:50:00,18.22,18.22,18.21,18.21,49440.0,18.22,18.22,18.21,18.21,49440.0
2016-07-22 14:00:00,18.21,18.22,18.21,18.22,63525.0,18.21,18.22,18.21,18.22,63525.0
2016-07-22 14:10:00,18.22,18.22,18.21,18.21,64260.0,18.22,18.22,18.21,18.21,64260.0
2016-07-22 14:20:00,18.21,18.21,18.2,18.2,128385.0,18.21,18.21,18.2,18.2,128385.0
2016-07-22 14:30:00,18.2,18.2,18.19,18.19,86100.0,18.2,18.2,18.19,18.19,86100.0
2016-07-22 14:40:00,18.19,18.2,18.18,18.19,134565.0,18.19,18.2,18.18,18.19,134565.0
2016-07-22 14:50:00,18.19,18.21,18.19,18.21,106665.0,18.19,18.21,18.19,18.21,106665.0
2016-07-22 15:00:00,18.21,18.21,18.2,18.2,106365.0,18.21,18.21,18.2,18.2,106365.0
2016-07-22 15:10:00,18.2,18.25,18.2,18.25,148785.0,18.2,18.25,18.2,18.25,148785.0
2016-07-22 15:20:00,18.25,18.28,18.25,18.27,84045.0,18.25,18.28,18.25,18.27,84045.0
2016-07-22 15:30:00,18.27,18.28,18.27,18.28,177900.0,18.27,18.28,18.27,18.28,177900.0
2016-07-22 15:40:00,18.28,18.28,18.27,18.27,295560.0,18.28,18.28,18.27,18.27,295560.0
2016-07-22 15:50:00,18.27,18.27,18.25,18.26,472320.0,18.27,18.27,18.25,18.26,472320.0
2016-07-25 09:30:00,18.22,18.43,18.12,18.42,732885.0,18.22,18.43,18.12,18.42,732885.0
2016-07-25 09:40:00,18.41,18.56,18.41,18.5,509115.0,18.41,18.56,18.41,18.5,509115.0
2016-07-25 09:50:00,18.47,18.56,18.47,18.54,324090.0,18.47,18.56,18.47,18.54,324090.0
2016-07-25 10:00:00,18.53,18.58,18.53,18.54,525960.0,18.53,18.58,18.53,18.54,525960.0
2016-07-25 10:10:00,18.53,18.55,18.48,18.54,315150.0,18.53,18.55,18.48,18.54,315150.0
2016-07-25 10:20:00,18.54,18.56,18.52,18.54,218550.0,18.54,18.56,18.52,18.54,218550.0
2016-07-25 10:30:00,18.54,18.57,18.53,18.54,184530.0,18.54,18.57,18.53,18.54,184530.0
2016-07-25 10:40:00,18.53,18.55,18.52,18.55,142770.0,18.53,18.55,18.52,18.55,142770.0
2016-07-25 10:50:00,18.55,18.56,18.53,18.53,149220.0,18.55,18.56,18.53,18.53,149220.0
2016-07-25 11:00:00,18.51,18.51,18.42,18.49,474810.0,18.51,18.51,18.42,18.49,474810.0
2016-07-25 11:10:00,18.49,18.5,18.47,18.48,106545.0,18.49,18.5,18.47,18.48,106545.0
2016-07-25 11:20:00,18.49,18.51,18.47,18.49,101100.0,18.49,18.51,18.47,18.49,101100.0
2016-07-25 11:30:00,18.49,18.49,18.46,18.46,131625.0,18.49,18.49,18.46,18.46,131625.0
2016-07-25 11:40:00,18.47,18.49,18.46,18.48,82500.0,18.47,18.49,18.46,18.48,82500.0
2016-07-25 11:50:00,18.48,18.49,18.45,18.46,137010.0,18.48,18.49,18.45,18.46,137010.0
2016-07-25 12:00:00,18.46,18.46,18.44,18.45,149160.0,18.46,18.46,18.44,18.45,149160.0
2016-07-25 12:10:00,18.45,18.45,18.43,18.44,72000.0,18.45,18.45,18.43,18.44,72000.0
2016-07-25 12:20:00,18.44,18.45,18.43,18.43,83235.0,18.44,18.45,18.43,18.43,83235.0
2016-07-25 12:30:00,18.42,18.47,18.42,18.45,74775.0,18.42,18.47,18.42,18.45,74775.0
2016-07-25 12:40:00,18.45,18.49,18.45,18.49,75000.0,18.45,18.49,18.45,18.49,75000.0
2016-07-25 12:50:00,18.48,18.5,18.47,18.47,147000.0,18.48,18.5,18.47,18.47,147000.0
2016-07-25 13:00:00,18.47,18.48,18.46,18.47,116250.0,18.47,18.48,18.46,18.47,116250.0
2016-07-25 13:10:00,18.48,18.48,18.46,18.48,61500.0,18.48,18.48,18.46,18.48,61500.0
2016-07-25 13:20:00,18.5,18.51,18.49,18.49,89505.0,18.5,18.51,18.49,18.49,89505.0
2016-07-25 13:30:00,18.49,18.49,18.45,18.48,78495.0,18.49,18.49,18.45,18.48,78495.0
2016-07-25 13:40:00,18.49,18.5,18.48,18.49,99780.0,18.49,18.5,18.48,18.49,99780.0
2016-07-25 13:50:00,18.49,18.51,18.48,18.5,109905.0,18.49,18.51,18.48,18.5,109905.0
2016-07-25 14:00:00,18.5,18.54,18.49,18.52,136095.0,18.5,18.54,18.49,18.52,136095.0
2016-07-25 14:10:00,18.52,18.53,18.51,18.52,93630.0,18.52,18.53,18.51,18.52,93630.0
2016-07-25 14:20:00,18.51,18.54,18.51,18.53,153735.0,18.51,18.54,18.51,18.53,153735.0
2016-07-25 14:30:00,18.53,18.56,18.53,18.54,164850.0,18.53,18.56,18.53,18.54,164850.0
2016-07-25 14:40:00,18.54,18.55,18.53,18.55,127320.0,18.54,18.55,18.53,18.55,127320.0
2016-07-25 14:50:00,18.55,18.55,18.52,18.52,348705.0,18.55,18.55,18.52,18.52,348705.0
2016-07-25 15:00:00,18.51,18.56,18.51,18.54,177075.0,18.51,18.56,18.51,18.54,177075.0
2016-07-25 15:10:00,18.55,18.56,18.54,18.55,161565.0,18.55,18.56,18.54,18.55,161565.0
2016-07-25 15:20:00,18.55,18.56,18.53,18.55,226890.0,18.55,18.56,18.53,18.55,226890.0
2016-07-25 15:30:00,18.55,18.57,18.54,18.55,303675.0,18.55,18.57,18.54,18.55,303675.0
2016-07-25 15:40:00,18.55,18.57,18.55,18.57,521070.0,18.55,18.57,18.55,18.57,521070.0
2016-07-25 15:50:00,18.57,18.59,18.57,18.58,1017000.0,18.57,18.59,18.57,18.58,1017000.0
2016-07-26 09:30:00,18.6,18.87,18.6,18.86,827865.0,18.6,18.87,18.6,18.86,827865.0
2016-07-26 09:40:00,18.86,18.98,18.83,18.93,808890.0,18.86,18.98,18.83,18.93,808890.0
2016-07-26 09:50:00,18.92,18.93,18.84,18.89,516045.0,18.92,18.93,18.84,18.89,516045.0
2016-07-26 10:00:00,18.89,18.9,18.85,18.89,424425.0,18.89,18.9,18.85,18.89,424425.0
2016-07-26 10:10:00,18.89,18.93,18.87,18.87,400065.0,18.89,18.93,18.87,18.87,400065.0
2016-07-26 10:20:00,18.88,18.95,18.88,18.94,334230.0,18.88,18.95,18.88,18.94,334230.0
2016-07-26 10:30:00,18.95,18.95,18.86,18.88,248175.0,18.95,18.95,18.86,18.88,248175.0
2016-07-26 10:40:00,18.89,18.9,18.86,18.87,210135.0,18.89,18.9,18.86,18.87,210135.0
2016-07-26 10:50:00,18.87,18.87,18.74,18.74,388710.0,18.87,18.87,18.74,18.74,388710.0
2016-07-26 11:00:00,18.73,18.74,18.69,18.7,279105.0,18.73,18.74,18.69,18.7,279105.0
2016-07-26 11:10:00,18.7,18.7,18.68,18.68,321285.0,18.7,18.7,18.68,18.68,321285.0
2016-07-26 11:20:00,18.68,18.76,18.68,18.73,305175.0,18.68,18.76,18.68,18.73,305175.0
2016-07-26 11:30:00,18.71,18.77,18.7,18.77,373290.0,18.71,18.77,18.7,18.77,373290.0
2016-07-26 11:40:00,18.77,18.78,18.73,18.74,240405.0,18.77,18.78,18.73,18.74,240405.0
2016-07-26 11:50:00,18.73,18.76,18.73,18.75,219585.0,18.73,18.76,18.73,18.75,219585.0
2016-07-26 12:00:00,18.76,18.82,18.76,18.81,333600.0,18.76,18.82,18.76,18.81,333600.0
2016-07-26 12:10:00,18.81,18.82,18.8,18.82,232680.0,18.81,18.82,18.8,18.82,232680.0
2016-07-26 12:20:00,18.82,18.84,18.81,18.83,376995.0,18.82,18.84,18.81,18.83,376995.0
2016-07-26 12:30:00,18.85,18.88,18.84,18.87,356355.0,18.85,18.88,18.84,18.87,356355.0
2016-07-26 12:40:00,18.87,18.89,18.86,18.87,213120.0,18.87,18.89,18.86,18.87,213120.0
2016-07-26 12:50:00,18.86,18.86,18.81,18.81,122520.0,18.86,18.86,18.81,18.81,122520.0
2016-07-26 13:00:00,18.81,18.82,18.8,18.82,176025.0,18.81,18.82,18.8,18.82,176025.0
2016-07-26 13:10:00,18.82,18.82,18.8,18.8,106455.0,18.82,18.82,18.8,18.8,106455.0
2016-07-26 13:20:00,18.79,18.81,18.78,18.81,208995.0,18.79,18.81,18.78,18.81,208995.0
2016-07-26 13:30:00,18.81,18.81,18.79,18.79,200160.0,18.81,18.81,18.79,18.79,200160.0
2016-07-26 13:40:00,18.79,18.81,18.79,18.81,202230.0,18.79,18.81,18.79,18.81,202230.0
2016-07-26 13:50:00,18.81,18.81,18.78,18.78,180690.0,18.81,18.81,18.78,18.78,180690.0
2016-07-26 14:00:00,18.78,18.81,18.78,18.79,227790.0,18.78,18.81,18.78,18.79,227790.0
2016-07-26 14:10:00,18.78,18.79,18.76,18.77,243960.0,18.78,18.79,18.76,18.77,243960.0
2016-07-26 14:20:00,18.77,18.8,18.77,18.79,241110.0,18.77,18.8,18.77,18.79,241110.0
2016-07-26 14:30:00,18.79,18.8,18.78,18.78,160170.0,18.79,18.8,18.78,18.78,160170.0
2016-07-26 14:40:00,18.78,18.81,18.77,18.81,217185.0,18.78,18.81,18.77,18.81,217185.0
2016-07-26 14:50:00,18.8,18.8,18.79,18.8,198690.0,18.8,18.8,18.79,18.8,198690.0
2016-07-26 15:00:00,18.79,18.81,18.78,18.8,216225.0,18.79,18.81,18.78,18.8,216225.0
2016-07-26 15:10:00,18.8,18.8,18.77,18.77,165630.0,18.8,18.8,18.77,18.77,165630.0
2016-07-26 15:20:00,18.77,18.78,18.76,18.77,293010.0,18.77,18.78,18.76,18.77,293010.0
2016-07-26 15:30:00,18.77,18.78,18.76,18.78,398160.0,18.77,18.78,18.76,18.78,398160.0
2016-07-26 15:40:00,18.77,18.78,18.75,18.78,339810.0,18.77,18.78,18.75,18.78,339810.0
2016-07-26 15:50:00,18.78,18.79,18.77,18.79,782040.0,18.78,18.79,18.77,18.79,782040.0
2016-07-27 09:30:00,18.8,18.89,18.78,18.86,285885.0,18.8,18.89,18.78,18.86,285885.0
2016-07-27 09:40:00,18.84,18.85,18.73,18.77,246690.0,18.84,18.85,18.73,18.77,246690.0
2016-07-27 09:50:00,18.78,18.82,18.76,18.81,179235.0,18.78,18.82,18.76,18.81,179235.0
2016-07-27 10:00:00,18.8,18.8,18.71,18.73,169950.0,18.8,18.8,18.71,18.73,169950.0
2016-07-27 10:10:00,18.73,18.73,18.68,18.71,169215.0,18.73,18.73,18.68,18.71,169215.0
2016-07-27 10:20:00,18.72,18.72,18.68,18.72,158400.0,18.72,18.72,18.68,18.72,158400.0
2016-07-27 10:30:00,18.72,18.74,18.66,18.68,342000.0,18.72,18.74,18.66,18.68,342000.0
2016-07-27 10:40:00,18.68,18.72,18.67,18.72,109680.0,18.68,18.72,18.67,18.72,109680.0
2016-07-27 10:50:00,18.71,18.71,18.66,18.71,160395.0,18.71,18.71,18.66,18.71,160395.0
2016-07-27 11:00:00,18.7,18.7,18.63,18.64,223650.0,18.7,18.7,18.63,18.64,223650.0
2016-07-27 11:10:00,18.64,18.67,18.64,18.65,181515.0,18.64,18.67,18.64,18.65,181515.0
2016-07-27 11:20:00,18.65,18.71,18.64,18.71,175665.0,18.65,18.71,18.64,18.71,175665.0
2016-07-27 11:30:00,18.72,18.72,18.66,18.68,273000.0,18.72,18.72,18.66,18.68,273000.0
2016-07-27 11:40:00,18.68,18.69,18.67,18.69,273570.0,18.68,18.69,18.67,18.69,273570.0
2016-07-27 11:50:00,18.69,18.69,18.67,18.67,227130.0,18.69,18.69,18.67,18.67,227130.0
2016-07-27 12:00:00,18.66,18.66,18.61,18.63,442125.0,18.66,18.66,18.61,18.63,442125.0
2016-07-27 12:10:00,18.63,18.63,18.6,18.6,307065.0,18.63,18.63,18.6,18.6,307065.0
2016-07-27 12:20:00,18.59,18.61,18.57,18.57,425595.0,18.59,18.61,18.57,18.57,425595.0
2016-07-27 12:30:00,18.58,18.58,18.56,18.57,207900.0,18.58,18.58,18.56,18.57,207900.0
2016-07-27 12:40:00,18.58,18.6,18.58,18.59,147645.0,18.58,18.6,18.58,18.59,147645.0
2016-07-27 12:50:00,18.6,18.61,18.57,18.58,106500.0,18.6,18.61,18.57,18.58,106500.0
2016-07-27 13:00:00,18.58,18.61,18.57,18.6,152640.0,18.58,18.61,18.57,18.6,152640.0
2016-07-27 13:10:00,18.6,18.63,18.59,18.62,117585.0,18.6,18.63,18.59,18.62,117585.0
2016-07-27 13:20:00,18.62,18.62,18.57,18.58,157275.0,18.62,18.62,18.57,18.58,157275.0
2016-07-27 13:30:00,18.59,18.61,18.59,18.61,63000.0,18.59,18.61,18.59,18.61,63000.0
2016-07-27 13:40:00,18.61,18.64,18.6,18.63,138795.0,18.61,18.64,18.6,18.63,138795.0
2016-07-27 13:50:00,18.63,18.64,18.62,18.64,73530.0,18.63,18.64,18.62,18.64,73530.0
2016-07-27 14:00:00,18.64,18.64,18.57,18.6,309465.0,18.64,18.64,18.57,18.6,309465.0
2016-07-27 14:10:00,18.6,18.64,18.57,18.61,292845.0,18.6,18.64,18.57,18.61,292845.0
2016-07-27 14:20:00,18.61,18.62,18.59,18.59,159825.0,18.61,18.62,18.59,18.59,159825.0
2016-07-27 14:30:00,18.59,18.62,18.59,18.62,141720.0,18.59,18.62,18.59,18.62,141720.0
2016-07-27 14:40:00,18.62,18.63,18.6,18.63,230205.0,18.62,18.63,18.6,18.63,230205.0
2016-07-27 14:50:00,18.63,18.63,18.61,18.61,327000.0,18.63,18.63,18.61,18.61,327000.0
2016-07-27 15:00:00,18.61,18.62,18.59,18.6,203805.0,18.61,18.62,18.59,18.6,203805.0
2016-07-27 15:10:00,18.6,18.61,18.59,18.6,265035.0,18.6,18.61,18.59,18.6,265035.0
2016-07-27 15:20:00,18.6,18.6,18.55,18.56,399180.0,18.6,18.6,18.55,18.56,399180.0
2016-07-27 15:30:00,18.56,18.57,18.55,18.55,337260.0,18.56,18.57,18.55,18.55,337260.0
2016-07-27 15:40:00,18.55,18.56,18.5,18.51,791235.0,18.55,18.56,18.5,18.51,791235.0
2016-07-27 15:50:00,18.5,18.52,18.46,18.49,1569705.0,18.5,18.52,18.46,18.49,1569705.0
2016-07-28 09:30:00,18.57,19.52,18.33,18.91,3710535.0,18.57,19.52,18.33,18.91,3710535.0
2016-07-28 09:40:00,18.89,19.03,18.72,18.74,2430555.0,18.89,19.03,18.72,18.74,2430555.0
2016-07-28 09:50:00,18.74,18.88,18.73,18.76,642945.0,18.74,18.88,18.73,18.76,642945.0
2016-07-28 10:00:00,18.77,18.93,18.71,18.91,704055.0,18.77,18.93,18.71,18.91,704055.0
2016-07-28 10:10:00,18.91,18.91,18.73,18.73,513900.0,18.91,18.91,18.73,18.73,513900.0
2016-07-28 10:20:00,18.73,18.89,18.73,18.87,588015.0,18.73,18.89,18.73,18.87,588015.0
2016-07-28 10:30:00,18.89,18.9,18.8,18.86,600165.0,18.89,18.9,18.8,18.86,600165.0
2016-07-28 10:40:00,18.86,18.91,18.83,18.9,606660.0,18.86,18.91,18.83,18.9,606660.0
2016-07-28 10:50:00,18.89,18.95,18.87,18.9,528240.0,18.89,18.95,18.87,18.9,528240.0
2016-07-28 11:00:00,18.89,19.06,18.84,19.04,924780.0,18.89,19.06,18.84,19.04,924780.0
2016-07-28 11:10:00,19.04,19.38,19.02,19.36,2160930.0,19.04,19.38,19.02,19.36,2160930.0
2016-07-28 11:20:00,19.33,19.44,19.25,19.31,2306970.0,19.33,19.44,19.25,19.31,2306970.0
2016-07-28 11:30:00,19.31,19.36,19.26,19.3,1057305.0,19.31,19.36,19.26,19.3,1057305.0
2016-07-28 11:40:00,19.3,19.32,19.16,19.22,1264230.0,19.3,19.32,19.16,19.22,1264230.0
2016-07-28 11:50:00,19.23,19.47,19.2,19.46,1208310.0,19.23,19.47,19.2,19.46,1208310.0
2016-07-28 12:00:00,19.44,19.44,19.35,19.39,361875.0,19.44,19.44,19.35,19.39,361875.0
2016-07-28 12:10:00,19.39,19.43,19.33,19.39,266250.0,19.39,19.43,19.33,19.39,266250.0
2016-07-28 12:20:00,19.39,19.39,19.24,19.24,387900.0,19.39,19.39,19.24,19.24,387900.0
2016-07-28 12:30:00,19.25,19.25,19.19,19.2,561150.0,19.25,19.25,19.19,19.2,561150.0
2016-07-28 12:40:00,19.21,19.22,19.16,19.22,534060.0,19.21,19.22,19.16,19.22,534060.0
2016-07-28 12:50:00,19.22,19.26,19.19,19.22,551010.0,19.22,19.26,19.19,19.22,551010.0
2016-07-28 13:00:00,19.22,19.23,19.18,19.21,518895.0,19.22,19.23,19.18,19.21,518895.0
2016-07-28 13:10:00,19.22,19.24,19.22,19.22,300825.0,19.22,19.24,19.22,19.22,300825.0
2016-07-28 13:20:00,19.22,19.24,19.19,19.19,397215.0,19.22,19.24,19.19,19.19,397215.0
2016-07-28 13:30:00,19.2,19.21,19.16,19.2,333810.0,19.2,19.21,19.16,19.2,333810.0
2016-07-28 13:40:00,19.2,19.21,19.17,19.2,293475.0,19.2,19.21,19.17,19.2,293475.0
2016-07-28 13:50:00,19.2,19.23,19.18,19.22,293250.0,19.2,19.23,19.18,19.22,293250.0
2016-07-28 14:00:00,19.22,19.23,19.19,19.21,282165.0,19.22,19.23,19.19,19.21,282165.0
2016-07-28 14:10:00,19.21,19.21,19.18,19.2,292785.0,19.21,19.21,19.18,19.2,292785.0
2016-07-28 14:20:00,19.2,19.23,19.18,19.21,319710.0,19.2,19.23,19.18,19.21,319710.0
2016-07-28 14:30:00,19.21,19.22,19.18,19.2,229050.0,19.21,19.22,19.18,19.2,229050.0
2016-07-28 14:40:00,19.2,19.2,19.19,19.2,248790.0,19.2,19.2,19.19,19.2,248790.0
2016-07-28 14:50:00,19.19,19.23,19.19,19.22,267990.0,19.19,19.23,19.19,19.22,267990.0
2016-07-28 15:00:00,19.22,19.25,19.21,19.23,422790.0,19.22,19.25,19.21,19.23,422790.0
2016-07-28 15:10:00,19.23,19.25,19.22,19.23,296205.0,19.23,19.25,19.22,19.23,296205.0
2016-07-28 15:20:00,19.23,19.26,19.22,19.26,449835.0,19.23,19.26,19.22,19.26,449835.0
2016-07-28 15:30:00,19.26,19.28,19.24,19.26,626955.0,19.26,19.28,19.24,19.26,626955.0
2016-07-28 15:40:00,19.25,19.27,19.22,19.26,838665.0,19.25,19.27,19.22,19.26,838665.0
2016-07-28 15:50:00,19.26,19.29,19.23,19.24,1529460.0,19.26,19.29,19.23,19.24,1529460.0
2016-07-29 09:30:00,19.24,19.35,19.16,19.31,261375.0,19.24,19.35,19.16,19.31,261375.0
2016-07-29 09:40:00,19.31,19.31,19.17,19.18,204495.0,19.31,19.31,19.17,19.18,204495.0
2016-07-29 09:50:00,19.19,19.2,19.16,19.19,113235.0,19.19,19.2,19.16,19.19,113235.0
2016-07-29 10:00:00,19.2,19.2,19.14,19.17,247965.0,19.2,19.2,19.14,19.17,247965.0
2016-07-29 10:10:00,19.17,19.19,19.12,19.19,391275.0,19.17,19.19,19.12,19.19,391275.0
2016-07-29 10:20:00,19.19,19.22,19.15,19.22,254685.0,19.19,19.22,19.15,19.22,254685.0
2016-07-29 10:30:00,19.21,19.25,19.21,19.25,191205.0,19.21,19.25,19.21,19.25,191205.0
2016-07-29 10:40:00,19.25,19.26,19.21,19.25,136725.0,19.25,19.26,19.21,19.25,136725.0
2016-07-29 10:50:00,19.26,19.29,19.25,19.29,190305.0,19.26,19.29,19.25,19.29,190305.0
2016-07-29 11:00:00,19.29,19.3,19.23,19.25,220335.0,19.29,19.3,19.23,19.25,220335.0
2016-07-29 11:10:00,19.26,19.29,19.25,19.27,147000.0,19.26,19.29,19.25,19.27,147000.0
2016-07-29 11:20:00,19.26,19.29,19.25,19.29,156420.0,19.26,19.29,19.25,19.29,156420.0
2016-07-29 11:30:00,19.29,19.31,19.28,19.3,178575.0,19.29,19.31,19.28,19.3,178575.0
2016-07-29 11:40:00,19.3,19.33,19.29,19.33,168915.0,19.3,19.33,19.29,19.33,168915.0
2016-07-29 11:50:00,19.32,19.33,19.31,19.31,161505.0,19.32,19.33,19.31,19.31,161505.0
2016-07-29 12:00:00,19.32,19.35,19.32,19.33,382080.0,19.32,19.35,19.32,19.33,382080.0
2016-07-29 12:10:00,19.33,19.34,19.32,19.33,252735.0,19.33,19.34,19.32,19.33,252735.0
2016-07-29 12:20:00,19.33,19.35,19.33,19.35,358905.0,19.33,19.35,19.33,19.35,358905.0
2016-07-29 12:30:00,19.35,19.37,19.34,19.36,188670.0,19.35,19.37,19.34,19.36,188670.0
2016-07-29 12:40:00,19.36,19.39,19.36,19.39,161235.0,19.36,19.39,19.36,19.39,161235.0
2016-07-29 12:50:00,19.38,19.43,19.38,19.42,273510.0,19.38,19.43,19.38,19.42,273510.0
2016-07-29 13:00:00,19.42,19.43,19.4,19.41,158310.0,19.42,19.43,19.4,19.41,158310.0
2016-07-29 13:10:00,19.41,19.43,19.39,19.4,256845.0,19.41,19.43,19.39,19.4,256845.0
2016-07-29 13:20:00,19.4,19.41,19.37,19.38,113880.0,19.4,19.41,19.37,19.38,113880.0
2016-07-29 13:30:00,19.38,19.4,19.38,19.38,145320.0,19.38,19.4,19.38,19.38,145320.0
2016-07-29 13:40:00,19.39,19.4,19.38,19.4,105270.0,19.39,19.4,19.38,19.4,105270.0
2016-07-29 13:50:00,19.41,19.43,19.41,19.42,199800.0,19.41,19.43,19.41,19.42,199800.0
2016-07-29 14:00:00,19.42,19.43,19.41,19.43,141795.0,19.42,19.43,19.41,19.43,141795.0
2016-07-29 14:10:00,19.43,19.43,19.42,19.42,212160.0,19.43,19.43,19.42,19.42,212160.0
2016-07-29 14:20:00,19.43,19.46,19.42,19.46,212430.0,19.43,19.46,19.42,19.46,212430.0
2016-07-29 14:30:00,19.45,19.46,19.39,19.41,181800.0,19.45,19.46,19.39,19.41,181800.0
2016-07-29 14:40:00,19.41,19.42,19.38,19.41,181785.0,19.41,19.42,19.38,19.41,181785.0
2016-07-29 14:50:00,19.41,19.44,19.41,19.43,167775.0,19.41,19.44,19.41,19.43,167775.0
2016-07-29 15:00:00,19.43,19.46,19.4,19.42,177045.0,19.43,19.46,19.4,19.42,177045.0
2016-07-29 15:10:00,19.42,19.43,19.38,19.38,152295.0,19.42,19.43,19.38,19.38,152295.0
2016-07-29 15:20:00,19.38,19.41,19.38,19.4,203940.0,19.38,19.41,19.38,19.4,203940.0
2016-07-29 15:30:00,19.4,19.42,19.37,19.38,235845.0,19.4,19.42,19.37,19.38,235845.0
2016-07-29 15:40:00,19.38,19.41,19.37,19.38,324555.0,19.38,19.41,19.37,19.38,324555.0
2016-07-29 15:50:00,19.39,19.4,19.37,19.37,698040.0,19.39,19.4,19.37,19.37,698040.0
2016-08-01 09:30:00,19.38,19.42,19.34,19.4,291945.0,19.38,19.42,19.34,19.4,291945.0
2016-08-01 09:40:00,19.4,19.41,19.34,19.34,207075.0,19.4,19.41,19.34,19.34,207075.0
2016-08-01 09:50:00,19.34,19.36,19.33,19.35,172125.0,19.34,19.36,19.33,19.35,172125.0
2016-08-01 10:00:00,19.35,19.35,19.32,19.35,303375.0,19.35,19.35,19.32,19.35,303375.0
2016-08-01 10:10:00,19.37,19.41,19.34,19.38,142770.0,19.37,19.41,19.34,19.38,142770.0
2016-08-01 10:20:00,19.39,19.39,19.36,19.39,129000.0,19.39,19.39,19.36,19.39,129000.0
2016-08-01 10:30:00,19.4,19.42,19.39,19.4,228390.0,19.4,19.42,19.39,19.4,228390.0
2016-08-01 10:40:00,19.4,19.43,19.39,19.4,245955.0,19.4,19.43,19.39,19.4,245955.0
2016-08-01 10:50:00,19.4,19.4,19.37,19.4,200505.0,19.4,19.4,19.37,19.4,200505.0
2016-08-01 11:00:00,19.41,19.44,19.4,19.44,140700.0,19.41,19.44,19.4,19.44,140700.0
2016-08-01 11:10:00,19.44,19.45,19.4,19.4,259830.0,19.44,19.45,19.4,19.4,259830.0
2016-08-01 11:20:00,19.4,19.41,19.36,19.37,194910.0,19.4,19.41,19.36,19.37,194910.0
2016-08-01 11:30:00,19.37,19.41,19.37,19.4,289095.0,19.37,19.41,19.37,19.4,289095.0
2016-08-01 11:40:00,19.4,19.41,19.38,19.4,98130.0,19.4,19.41,19.38,19.4,98130.0
2016-08-01 11:50:00,19.41,19.41,19.36,19.37,140715.0,19.41,19.41,19.36,19.37,140715.0
2016-08-01 12:00:00,19.37,19.38,19.32,19.33,91500.0,19.37,19.38,19.32,19.33,91500.0
2016-08-01 12:10:00,19.33,19.35,19.31,19.31,158715.0,19.33,19.35,19.31,19.31,158715.0
2016-08-01 12:20:00,19.32,19.32,19.28,19.3,97500.0,19.32,19.32,19.28,19.3,97500.0
2016-08-01 12:30:00,19.31,19.33,19.28,19.33,166185.0,19.31,19.33,19.28,19.33,166185.0
2016-08-01 12:40:00,19.33,19.33,19.29,19.31,135780.0,19.33,19.33,19.29,19.31,135780.0
2016-08-01 12:50:00,19.3,19.31,19.29,19.3,64215.0,19.3,19.31,19.29,19.3,64215.0
2016-08-01 13:00:00,19.3,19.31,19.28,19.29,103275.0,19.3,19.31,19.28,19.29,103275.0
2016-08-01 13:10:00,19.29,19.31,19.29,19.3,67905.0,19.29,19.31,19.29,19.3,67905.0
2016-08-01 13:20:00,19.3,19.31,19.29,19.29,81570.0,19.3,19.31,19.29,19.29,81570.0
2016-08-01 13:30:00,19.3,19.3,19.29,19.29,54000.0,19.3,19.3,19.29,19.29,54000.0
2016-08-01 13:40:00,19.29,19.29,19.27,19.29,72075.0,19.29,19.29,19.27,19.29,72075.0
2016-08-01 13:50:00,19.29,19.33,19.27,19.33,63000.0,19.29,19.33,19.27,19.33,63000.0
2016-08-01 14:00:00,19.33,19.33,19.29,19.29,108000.0,19.33,19.33,19.29,19.29,108000.0
2016-08-01 14:10:00,19.29,19.3,19.28,19.29,94575.0,19.29,19.3,19.28,19.29,94575.0
2016-08-01 14:20:00,19.29,19.31,19.28,19.28,77775.0,19.29,19.31,19.28,19.28,77775.0
2016-08-01 14:30:00,19.28,19.3,19.28,19.28,87000.0,19.28,19.3,19.28,19.28,87000.0
2016-08-01 14:40:00,19.28,19.3,19.27,19.29,85845.0,19.28,19.3,19.27,19.29,85845.0
2016-08-01 14:50:00,19.29,19.29,19.27,19.29,87000.0,19.29,19.29,19.27,19.29,87000.0
2016-08-01 15:00:00,19.29,19.3,19.27,19.29,162375.0,19.29,19.3,19.27,19.29,162375.0
2016-08-01 15:10:00,19.28,19.3,19.24,19.24,151095.0,19.28,19.3,19.24,19.24,151095.0
2016-08-01 15:20:00,19.24,19.26,19.23,19.24,111195.0,19.24,19.26,19.23,19.24,111195.0
2016-08-01 15:30:00,19.25,19.26,19.24,19.26,120750.0,19.25,19.26,19.24,19.26,120750.0
2016-08-01 15:40:00,19.25,19.28,19.25,19.26,257625.0,19.25,19.28,19.25,19.26,257625.0
2016-08-01 15:50:00,19.27,19.27,19.24,19.27,724455.0,19.27,19.27,19.24,19.27,724455.0
2016-08-02 09:30:00,19.19,19.24,19.09,19.16,332670.0,19.19,19.24,19.09,19.16,332670.0
2016-08-02 09:40:00,19.16,19.19,19.14,19.19,283845.0,19.16,19.19,19.14,19.19,283845.0
2016-08-02 09:50:00,19.2,19.23,19.19,19.21,114000.0,19.2,19.23,19.19,19.21,114000.0
2016-08-02 10:00:00,19.2,19.21,19.16,19.18,238860.0,19.2,19.21,19.16,19.18,238860.0
2016-08-02 10:10:00,19.17,19.19,19.08,19.08,217995.0,19.17,19.19,19.08,19.08,217995.0
2016-08-02 10:20:00,19.08,19.09,19.0,19.0,272340.0,19.08,19.09,19.0,19.0,272340.0
2016-08-02 10:30:00,19.0,19.02,18.97,19.01,249585.0,19.0,19.02,18.97,19.01,249585.0
2016-08-02 10:40:00,19.02,19.02,18.95,18.97,200910.0,19.02,19.02,18.95,18.97,200910.0
2016-08-02 10:50:00,18.97,19.0,18.95,18.98,77715.0,18.97,19.0,18.95,18.98,77715.0
2016-08-02 11:00:00,18.99,19.06,18.99,19.06,125040.0,18.99,19.06,18.99,19.06,125040.0
2016-08-02 11:10:00,19.05,19.08,19.02,19.08,216090.0,19.05,19.08,19.02,19.08,216090.0
2016-08-02 11:20:00,19.08,19.12,19.08,19.08,136620.0,19.08,19.12,19.08,19.08,136620.0
2016-08-02 11:30:00,19.08,19.11,19.07,19.1,105750.0,19.08,19.11,19.07,19.1,105750.0
2016-08-02 11:40:00,19.1,19.12,19.09,19.12,81855.0,19.1,19.12,19.09,19.12,81855.0
2016-08-02 11:50:00,19.13,19.14,19.08,19.09,40155.0,19.13,19.14,19.08,19.09,40155.0
2016-08-02 12:00:00,19.08,19.14,19.08,19.14,202200.0,19.08,19.14,19.08,19.14,202200.0
2016-08-02 12:10:00,19.15,19.16,19.13,19.15,190875.0,19.15,19.16,19.13,19.15,190875.0
2016-08-02 12:20:00,19.15,19.18,19.14,19.16,125655.0,19.15,19.18,19.14,19.16,125655.0
2016-08-02 12:30:00,19.17,19.19,19.15,19.17,68250.0,19.17,19.19,19.15,19.17,68250.0
2016-08-02 12:40:00,19.17,19.19,19.17,19.18,110265.0,19.17,19.19,19.17,19.18,110265.0
2016-08-02 12:50:00,19.18,19.21,19.15,19.15,149805.0,19.18,19.21,19.15,19.15,149805.0
2016-08-02 13:00:00,19.15,19.17,19.13,19.13,102585.0,19.15,19.17,19.13,19.13,102585.0
2016-08-02 13:10:00,19.13,19.16,19.12,19.14,117525.0,19.13,19.16,19.12,19.14,117525.0
2016-08-02 13:20:00,19.14,19.17,19.13,19.17,67500.0,19.14,19.17,19.13,19.17,67500.0
2016-08-02 13:30:00,19.16,19.17,19.14,19.16,116295.0,19.16,19.17,19.14,19.16,116295.0
2016-08-02 13:40:00,19.16,19.17,19.16,19.16,124500.0,19.16,19.17,19.16,19.16,124500.0
2016-08-02 13:50:00,19.16,19.17,19.14,19.16,87000.0,19.16,19.17,19.14,19.16,87000.0
2016-08-02 14:00:00,19.16,19.17,19.14,19.16,205170.0,19.16,19.17,19.14,19.16,205170.0
2016-08-02 14:10:00,19.16,19.17,19.15,19.17,59505.0,19.16,19.17,19.15,19.17,59505.0
2016-08-02 14:20:00,19.17,19.18,19.15,19.16,109500.0,19.17,19.18,19.15,19.16,109500.0
2016-08-02 14:30:00,19.16,19.19,19.15,19.18,214320.0,19.16,19.19,19.15,19.18,214320.0
2016-08-02 14:40:00,19.18,19.19,19.17,19.18,169500.0,19.18,19.19,19.17,19.18,169500.0
2016-08-02 14:50:00,19.18,19.18,19.15,19.15,117675.0,19.18,19.18,19.15,19.15,117675.0
2016-08-02 15:00:00,19.14,19.16,19.14,19.15,88530.0,19.14,19.16,19.14,19.15,88530.0
2016-08-02 15:10:00,19.15,19.15,19.12,19.13,123570.0,19.15,19.15,19.12,19.13,123570.0
2016-08-02 15:20:00,19.13,19.15,19.11,19.14,204045.0,19.13,19.15,19.11,19.14,204045.0
2016-08-02 15:30:00,19.13,19.15,19.12,19.14,218835.0,19.13,19.15,19.12,19.14,218835.0
2016-08-02 15:40:00,19.14,19.16,19.11,19.14,256320.0,19.14,19.16,19.11,19.14,256320.0
2016-08-02 15:50:00,19.14,19.15,19.1,19.13,1499340.0,19.14,19.15,19.1,19.13,1499340.0
2016-08-03 09:30:00,19.17,19.17,19.06,19.09,204135.0,19.17,19.17,19.06,19.09,204135.0
2016-08-03 09:40:00,19.09,19.18,19.06,19.15,281700.0,19.09,19.18,19.06,19.15,281700.0
2016-08-03 09:50:00,19.14,19.16,19.07,19.15,329475.0,19.14,19.16,19.07,19.15,329475.0
2016-08-03 10:00:00,19.15,19.18,19.12,19.16,248940.0,19.15,19.18,19.12,19.16,248940.0
2016-08-03 10:10:00,19.17,19.24,19.15,19.21,520440.0,19.17,19.24,19.15,19.21,520440.0
2016-08-03 10:20:00,19.21,19.24,19.14,19.14,223125.0,19.21,19.24,19.14,19.14,223125.0
2016-08-03 10:30:00,19.14,19.19,19.14,19.18,155730.0,19.14,19.19,19.14,19.18,155730.0
2016-08-03 10:40:00,19.17,19.19,19.15,19.18,98730.0,19.17,19.19,19.15,19.18,98730.0
2016-08-03 10:50:00,19.17,19.18,19.11,19.13,156255.0,19.17,19.18,19.11,19.13,156255.0
2016-08-03 11:00:00,19.12,19.17,19.12,19.14,105960.0,19.12,19.17,19.12,19.14,105960.0
2016-08-03 11:10:00,19.14,19.16,19.14,19.15,75270.0,19.14,19.16,19.14,19.15,75270.0
2016-08-03 11:20:00,19.14,19.16,19.11,19.12,140250.0,19.14,19.16,19.11,19.12,140250.0
2016-08-03 11:30:00,19.13,19.13,19.09,19.12,106695.0,19.13,19.13,19.09,19.12,106695.0
2016-08-03 11:40:00,19.12,19.12,19.07,19.1,125640.0,19.12,19.12,19.07,19.1,125640.0
2016-08-03 11:50:00,19.1,19.11,19.08,19.08,71115.0,19.1,19.11,19.08,19.08,71115.0
2016-08-03 12:00:00,19.09,19.09,19.07,19.08,144135.0,19.09,19.09,19.07,19.08,144135.0
2016-08-03 12:10:00,19.07,19.07,19.04,19.04,124995.0,19.07,19.07,19.04,19.04,124995.0
2016-08-03 12:20:00,19.04,19.05,19.03,19.04,73500.0,19.04,19.05,19.03,19.04,73500.0
2016-08-03 12:30:00,19.03,19.06,19.03,19.05,83025.0,19.03,19.06,19.03,19.05,83025.0
2016-08-03 12:40:00,19.06,19.08,19.06,19.06,109965.0,19.06,19.08,19.06,19.06,109965.0
2016-08-03 12:50:00,19.06,19.07,19.05,19.05,173160.0,19.06,19.07,19.05,19.05,173160.0
2016-08-03 13:00:00,19.05,19.08,19.04,19.07,110535.0,19.05,19.08,19.04,19.07,110535.0
2016-08-03 13:10:00,19.07,19.09,19.07,19.07,101925.0,19.07,19.09,19.07,19.07,101925.0
2016-08-03 13:20:00,19.07,19.07,19.06,19.06,74895.0,19.07,19.07,19.06,19.06,74895.0
2016-08-03 13:30:00,19.06,19.06,19.06,19.06,80970.0,19.06,19.06,19.06,19.06,80970.0
2016-08-03 13:40:00,19.06,19.08,19.05,19.08,90030.0,19.06,19.08,19.05,19.08,90030.0
2016-08-03 13:50:00,19.08,19.08,19.04,19.05,492075.0,19.08,19.08,19.04,19.05,492075.0
2016-08-03 14:00:00,19.06,19.08,19.05,19.07,95550.0,19.06,19.08,19.05,19.07,95550.0
2016-08-03 14:10:00,19.08,19.09,19.05,19.06,136170.0,19.08,19.09,19.05,19.06,136170.0
2016-08-03 14:20:00,19.06,19.08,19.06,19.08,197175.0,19.06,19.08,19.06,19.08,197175.0
2016-08-03 14:30:00,19.08,19.12,19.07,19.1,220665.0,19.08,19.12,19.07,19.1,220665.0
2016-08-03 14:40:00,19.09,19.11,19.09,19.11,151335.0,19.09,19.11,19.09,19.11,151335.0
2016-08-03 14:50:00,19.11,19.12,19.09,19.11,106500.0,19.11,19.12,19.09,19.11,106500.0
2016-08-03 15:00:00,19.1,19.14,19.1,19.13,127050.0,19.1,19.14,19.1,19.13,127050.0
2016-08-03 15:10:00,19.13,19.13,19.11,19.11,532650.0,19.13,19.13,19.11,19.11,532650.0
2016-08-03 15:20:00,19.11,19.12,19.09,19.12,300060.0,19.11,19.12,19.09,19.12,300060.0
2016-08-03 15:30:00,19.13,19.13,19.1,19.12,133035.0,19.13,19.13,19.1,19.12,133035.0
2016-08-03 15:40:00,19.12,19.13,19.11,19.13,267255.0,19.12,19.13,19.11,19.13,267255.0
2016-08-03 15:50:00,19.12,19.13,19.11,19.11,831465.0,19.12,19.13,19.11,19.11,831465.0
2016-08-04 09:30:00,19.15,19.25,19.13,19.25,195615.0,19.15,19.25,19.13,19.25,195615.0
2016-08-04 09:40:00,19.24,19.25,19.18,19.21,196995.0,19.24,19.25,19.18,19.21,196995.0
2016-08-04 09:50:00,19.2,19.22,19.19,19.22,108855.0,19.2,19.22,19.19,19.22,108855.0
2016-08-04 10:00:00,19.21,19.22,19.15,19.15,154455.0,19.21,19.22,19.15,19.15,154455.0
2016-08-04 10:10:00,19.16,19.16,19.13,19.13,181500.0,19.16,19.16,19.13,19.13,181500.0
2016-08-04 10:20:00,19.14,19.16,19.13,19.15,140730.0,19.14,19.16,19.13,19.15,140730.0
2016-08-04 10:30:00,19.15,19.18,19.13,19.18,102135.0,19.15,19.18,19.13,19.18,102135.0
2016-08-04 10:40:00,19.17,19.2,19.16,19.19,81825.0,19.17,19.2,19.16,19.19,81825.0
2016-08-04 10:50:00,19.19,19.25,19.19,19.24,164250.0,19.19,19.25,19.19,19.24,164250.0
2016-08-04 11:00:00,19.23,19.25,19.23,19.24,127725.0,19.23,19.25,19.23,19.24,127725.0
2016-08-04 11:10:00,19.24,19.24,19.22,19.24,154110.0,19.24,19.24,19.22,19.24,154110.0
2016-08-04 11:20:00,19.25,19.29,19.24,19.28,230085.0,19.25,19.29,19.24,19.28,230085.0
2016-08-04 11:30:00,19.28,19.29,19.27,19.29,52935.0,19.28,19.29,19.27,19.29,52935.0
2016-08-04 11:40:00,19.28,19.33,19.28,19.32,248400.0,19.28,19.33,19.28,19.32,248400.0
2016-08-04 11:50:00,19.31,19.33,19.31,19.32,155895.0,19.31,19.33,19.31,19.32,155895.0
2016-08-04 12:00:00,19.31,19.33,19.3,19.33,218025.0,19.31,19.33,19.3,19.33,218025.0
2016-08-04 12:10:00,19.32,19.33,19.31,19.32,149220.0,19.32,19.33,19.31,19.32,149220.0
2016-08-04 12:20:00,19.32,19.32,19.31,19.32,100500.0,19.32,19.32,19.31,19.32,100500.0
2016-08-04 12:30:00,19.32,19.32,19.27,19.28,148440.0,19.32,19.32,19.27,19.28,148440.0
2016-08-04 12:40:00,19.28,19.29,19.26,19.26,99225.0,19.28,19.29,19.26,19.26,99225.0
2016-08-04 12:50:00,19.26,19.28,19.25,19.26,124125.0,19.26,19.28,19.25,19.26,124125.0
2016-08-04 13:00:00,19.25,19.26,19.22,19.23,102000.0,19.25,19.26,19.22,19.23,102000.0
2016-08-04 13:10:00,19.23,19.26,19.22,19.23,80895.0,19.23,19.26,19.22,19.23,80895.0
2016-08-04 13:20:00,19.23,19.25,19.21,19.25,58500.0,19.23,19.25,19.21,19.25,58500.0
2016-08-04 13:30:00,19.25,19.25,19.23,19.25,81000.0,19.25,19.25,19.23,19.25,81000.0
2016-08-04 13:40:00,19.26,19.28,19.26,19.26,52500.0,19.26,19.28,19.26,19.26,52500.0
2016-08-04 13:50:00,19.25,19.26,19.24,19.25,68235.0,19.25,19.26,19.24,19.25,68235.0
2016-08-04 14:00:00,19.25,19.28,19.25,19.25,39405.0,19.25,19.28,19.25,19.25,39405.0
2016-08-04 14:10:00,19.26,19.27,19.23,19.24,99015.0,19.26,19.27,19.23,19.24,99015.0
2016-08-04 14:20:00,19.24,19.26,19.24,19.25,78420.0,19.24,19.26,19.24,19.25,78420.0
2016-08-04 14:30:00,19.25,19.25,19.22,19.23,53940.0,19.25,19.25,19.22,19.23,53940.0
2016-08-04 14:40:00,19.22,19.24,19.22,19.23,58365.0,19.22,19.24,19.22,19.23,58365.0
2016-08-04 14:50:00,19.23,19.25,19.23,19.24,57000.0,19.23,19.25,19.23,19.24,57000.0
2016-08-04 15:00:00,19.24,19.24,19.21,19.21,180915.0,19.24,19.24,19.21,19.21,180915.0
2016-08-04 15:10:00,19.21,19.21,19.19,19.21,177555.0,19.21,19.21,19.19,19.21,177555.0
2016-08-04 15:20:00,19.21,19.24,19.21,19.24,136500.0,19.21,19.24,19.21,19.24,136500.0
2016-08-04 15:30:00,19.24,19.26,19.23,19.23,125610.0,19.24,19.26,19.23,19.23,125610.0
2016-08-04 15:40:00,19.23,19.26,19.22,19.24,190695.0,19.23,19.26,19.22,19.24,190695.0
2016-08-04 15:50:00,19.24,19.25,19.23,19.25,526905.0,19.24,19.25,19.23,19.25,526905.0
2016-08-05 09:30:00,19.27,19.39,19.23,19.36,331800.0,19.27,19.39,19.23,19.36,331800.0
2016-08-05 09:40:00,19.37,19.38,19.32,19.34,435690.0,19.37,19.38,19.32,19.34,435690.0
2016-08-05 09:50:00,19.34,19.34,19.32,19.33,177450.0,19.34,19.34,19.32,19.33,177450.0
2016-08-05 10:00:00,19.33,19.33,19.28,19.28,151620.0,19.33,19.33,19.28,19.28,151620.0
2016-08-05 10:10:00,19.28,19.31,19.26,19.29,81615.0,19.28,19.31,19.26,19.29,81615.0
2016-08-05 10:20:00,19.27,19.32,19.27,19.32,115935.0,19.27,19.32,19.27,19.32,115935.0
2016-08-05 10:30:00,19.32,19.35,19.3,19.33,213090.0,19.32,19.35,19.3,19.33,213090.0
2016-08-05 10:40:00,19.33,19.35,19.33,19.33,250635.0,19.33,19.35,19.33,19.33,250635.0
2016-08-05 10:50:00,19.33,19.35,19.32,19.34,158775.0,19.33,19.35,19.32,19.34,158775.0
2016-08-05 11:00:00,19.34,19.34,19.32,19.33,142455.0,19.34,19.34,19.32,19.33,142455.0
2016-08-05 11:10:00,19.33,19.34,19.32,19.34,171135.0,19.33,19.34,19.32,19.34,171135.0
2016-08-05 11:20:00,19.34,19.34,19.33,19.34,190710.0,19.34,19.34,19.33,19.34,190710.0
2016-08-05 11:30:00,19.34,19.35,19.34,19.35,192840.0,19.34,19.35,19.34,19.35,192840.0
2016-08-05 11:40:00,19.34,19.36,19.34,19.35,121965.0,19.34,19.36,19.34,19.35,121965.0
2016-08-05 11:50:00,19.35,19.35,19.33,19.35,144900.0,19.35,19.35,19.33,19.35,144900.0
2016-08-05 12:00:00,19.35,19.36,19.32,19.33,146295.0,19.35,19.36,19.32,19.33,146295.0
2016-08-05 12:10:00,19.33,19.33,19.33,19.33,119685.0,19.33,19.33,19.33,19.33,119685.0
2016-08-05 12:20:00,19.33,19.34,19.33,19.33,169260.0,19.33,19.34,19.33,19.33,169260.0
2016-08-05 12:30:00,19.34,19.34,19.32,19.33,87285.0,19.34,19.34,19.32,19.33,87285.0
2016-08-05 12:40:00,19.33,19.34,19.32,19.32,66585.0,19.33,19.34,19.32,19.32,66585.0
2016-08-05 12:50:00,19.32,19.33,19.29,19.29,44535.0,19.32,19.33,19.29,19.29,44535.0
2016-08-05 13:00:00,19.31,19.31,19.28,19.28,35730.0,19.31,19.31,19.28,19.28,35730.0
2016-08-05 13:10:00,19.28,19.29,19.28,19.28,16500.0,19.28,19.29,19.28,19.28,16500.0
2016-08-05 13:20:00,19.29,19.31,19.27,19.31,129210.0,19.29,19.31,19.27,19.31,129210.0
2016-08-05 13:30:00,19.31,19.31,19.3,19.31,95850.0,19.31,19.31,19.3,19.31,95850.0
2016-08-05 13:40:00,19.31,19.35,19.31,19.32,120150.0,19.31,19.35,19.31,19.32,120150.0
2016-08-05 13:50:00,19.33,19.35,19.33,19.35,194505.0,19.33,19.35,19.33,19.35,194505.0
2016-08-05 14:00:00,19.36,19.37,19.35,19.35,81390.0,19.36,19.37,19.35,19.35,81390.0
2016-08-05 14:10:00,19.35,19.36,19.35,19.36,55500.0,19.35,19.36,19.35,19.36,55500.0
2016-08-05 14:20:00,19.36,19.36,19.34,19.34,85575.0,19.36,19.36,19.34,19.34,85575.0
2016-08-05 14:30:00,19.34,19.35,19.33,19.34,103650.0,19.34,19.35,19.33,19.34,103650.0
2016-08-05 14:40:00,19.34,19.34,19.33,19.34,130230.0,19.34,19.34,19.33,19.34,130230.0
2016-08-05 14:50:00,19.34,19.36,19.34,19.35,106050.0,19.34,19.36,19.34,19.35,106050.0
2016-08-05 15:00:00,19.36,19.38,19.36,19.37,104010.0,19.36,19.38,19.36,19.37,104010.0
2016-08-05 15:10:00,19.38,19.4,19.37,19.39,183900.0,19.38,19.4,19.37,19.39,183900.0
2016-08-05 15:20:00,19.39,19.4,19.39,19.39,293625.0,19.39,19.4,19.39,19.39,293625.0
2016-08-05 15:30:00,19.39,19.41,19.39,19.4,104295.0,19.39,19.41,19.39,19.4,104295.0
2016-08-05 15:40:00,19.39,19.4,19.35,19.35,314865.0,19.39,19.4,19.35,19.35,314865.0
2016-08-05 15:50:00,19.36,19.36,19.35,19.36,1525095.0,19.36,19.36,19.35,19.36,1525095.0
2016-08-08 09:30:00,19.38,19.38,19.28,19.31,247800.0,19.38,19.38,19.28,19.31,247800.0
2016-08-08 09:40:00,19.29,19.29,19.26,19.27,66000.0,19.29,19.29,19.26,19.27,66000.0
2016-08-08 09:50:00,19.25,19.26,19.22,19.25,45015.0,19.25,19.26,19.22,19.25,45015.0
2016-08-08 10:00:00,19.24,19.28,19.24,19.27,79740.0,19.24,19.28,19.24,19.27,79740.0
2016-08-08 10:10:00,19.27,19.28,19.26,19.26,93540.0,19.27,19.28,19.26,19.26,93540.0
2016-08-08 10:20:00,19.26,19.26,19.23,19.24,108000.0,19.26,19.26,19.23,19.24,108000.0
2016-08-08 10:30:00,19.25,19.26,19.23,19.24,45330.0,19.25,19.26,19.23,19.24,45330.0
2016-08-08 10:40:00,19.25,19.25,19.23,19.24,54000.0,19.25,19.25,19.23,19.24,54000.0
2016-08-08 10:50:00,19.24,19.27,19.24,19.26,58770.0,19.24,19.27,19.24,19.26,58770.0
2016-08-08 11:00:00,19.26,19.28,19.25,19.27,35790.0,19.26,19.28,19.25,19.27,35790.0
2016-08-08 11:10:00,19.26,19.26,19.24,19.24,28500.0,19.26,19.26,19.24,19.24,28500.0
2016-08-08 11:20:00,19.24,19.25,19.23,19.24,42780.0,19.24,19.25,19.23,19.24,42780.0
2016-08-08 11:30:00,19.25,19.26,19.24,19.24,30000.0,19.25,19.26,19.24,19.24,30000.0
2016-08-08 11:40:00,19.25,19.25,19.25,19.25,7500.0,19.25,19.25,19.25,19.25,7500.0
2016-08-08 11:50:00,19.25,19.26,19.23,19.23,59250.0,19.25,19.26,19.23,19.23,59250.0
2016-08-08 12:00:00,19.24,19.26,19.23,19.23,22695.0,19.24,19.26,19.23,19.23,22695.0
2016-08-08 12:10:00,19.22,19.23,19.2,19.2,25560.0,19.22,19.23,19.2,19.2,25560.0
2016-08-08 12:20:00,19.21,19.21,19.2,19.21,32835.0,19.21,19.21,19.2,19.21,32835.0
2016-08-08 12:30:00,19.21,19.22,19.2,19.2,69000.0,19.21,19.22,19.2,19.2,69000.0
2016-08-08 12:40:00,19.2,19.2,19.18,19.19,73500.0,19.2,19.2,19.18,19.19,73500.0
2016-08-08 12:50:00,19.19,19.19,19.17,19.18,36000.0,19.19,19.19,19.17,19.18,36000.0
2016-08-08 13:00:00,19.18,19.19,19.17,19.19,54990.0,19.18,19.19,19.17,19.19,54990.0
2016-08-08 13:10:00,19.18,19.19,19.18,19.19,39105.0,19.18,19.19,19.18,19.19,39105.0
2016-08-08 13:20:00,19.18,19.18,19.17,19.18,52260.0,19.18,19.18,19.17,19.18,52260.0
2016-08-08 13:30:00,19.18,19.18,19.17,19.18,33000.0,19.18,19.18,19.17,19.18,33000.0
2016-08-08 13:40:00,19.17,19.18,19.16,19.17,78060.0,19.17,19.18,19.16,19.17,78060.0
2016-08-08 13:50:00,19.17,19.17,19.16,19.17,63315.0,19.17,19.17,19.16,19.17,63315.0
2016-08-08 14:00:00,19.18,19.18,19.17,19.17,53745.0,19.18,19.18,19.17,19.17,53745.0
2016-08-08 14:10:00,19.17,19.17,19.15,19.16,25935.0,19.17,19.17,19.15,19.16,25935.0
2016-08-08 14:20:00,19.15,19.16,19.15,19.16,18000.0,19.15,19.16,19.15,19.16,18000.0
2016-08-08 14:30:00,19.16,19.16,19.16,19.16,39900.0,19.16,19.16,19.16,19.16,39900.0
2016-08-08 14:40:00,19.16,19.16,19.15,19.15,27435.0,19.16,19.16,19.15,19.15,27435.0
2016-08-08 14:50:00,19.16,19.16,19.15,19.15,62925.0,19.16,19.16,19.15,19.15,62925.0
2016-08-08 15:00:00,19.15,19.15,19.14,19.15,63510.0,19.15,19.15,19.14,19.15,63510.0
2016-08-08 15:10:00,19.15,19.15,19.14,19.15,56760.0,19.15,19.15,19.14,19.15,56760.0
2016-08-08 15:20:00,19.15,19.15,19.15,19.15,65625.0,19.15,19.15,19.15,19.15,65625.0
2016-08-08 15:30:00,19.15,19.17,19.15,19.16,99300.0,19.15,19.17,19.15,19.16,99300.0
2016-08-08 15:40:00,19.16,19.17,19.16,19.17,77595.0,19.16,19.17,19.16,19.17,77595.0
2016-08-08 15:50:00,19.17,19.18,19.16,19.18,288600.0,19.17,19.18,19.16,19.18,288600.0
2016-08-09 09:30:00,19.23,19.23,19.11,19.17,145395.0,19.23,19.23,19.11,19.17,145395.0
2016-08-09 09:40:00,19.15,19.15,19.1,19.13,57000.0,19.15,19.15,19.1,19.13,57000.0
2016-08-09 09:50:00,19.13,19.2,19.13,19.17,65310.0,19.13,19.2,19.13,19.17,65310.0
2016-08-09 10:00:00,19.18,19.19,19.14,19.16,90840.0,19.18,19.19,19.14,19.16,90840.0
2016-08-09 10:10:00,19.18,19.21,19.16,19.16,58425.0,19.18,19.21,19.16,19.16,58425.0
2016-08-09 10:20:00,19.18,19.21,19.16,19.19,73605.0,19.18,19.21,19.16,19.19,73605.0
2016-08-09 10:30:00,19.18,19.22,19.18,19.22,54000.0,19.18,19.22,19.18,19.22,54000.0
2016-08-09 10:40:00,19.22,19.24,19.21,19.23,60285.0,19.22,19.24,19.21,19.23,60285.0
2016-08-09 10:50:00,19.22,19.22,19.19,19.19,61500.0,19.22,19.22,19.19,19.19,61500.0
2016-08-09 11:00:00,19.2,19.24,19.2,19.24,43800.0,19.2,19.24,19.2,19.24,43800.0
2016-08-09 11:10:00,19.23,19.23,19.19,19.2,43500.0,19.23,19.23,19.19,19.2,43500.0
2016-08-09 11:20:00,19.2,19.22,19.18,19.2,45180.0,19.2,19.22,19.18,19.2,45180.0
2016-08-09 11:30:00,19.21,19.21,19.18,19.18,36000.0,19.21,19.21,19.18,19.18,36000.0
2016-08-09 11:40:00,19.18,19.19,19.18,19.18,45000.0,19.18,19.19,19.18,19.18,45000.0
2016-08-09 11:50:00,19.18,19.2,19.18,19.2,69000.0,19.18,19.2,19.18,19.2,69000.0
2016-08-09 12:00:00,19.2,19.2,19.17,19.17,36750.0,19.2,19.2,19.17,19.17,36750.0
2016-08-09 12:10:00,19.17,19.19,19.16,19.19,31995.0,19.17,19.19,19.16,19.19,31995.0
2016-08-09 12:20:00,19.19,19.19,19.16,19.17,53985.0,19.19,19.19,19.16,19.17,53985.0
2016-08-09 12:30:00,19.17,19.17,19.15,19.15,43500.0,19.17,19.17,19.15,19.15,43500.0
2016-08-09 12:40:00,19.16,19.16,19.16,19.16,18000.0,19.16,19.16,19.16,19.16,18000.0
2016-08-09 12:50:00,19.16,19.16,19.14,19.15,75000.0,19.16,19.16,19.14,19.15,75000.0
2016-08-09 13:00:00,19.15,19.17,19.15,19.17,149280.0,19.15,19.17,19.15,19.17,149280.0
2016-08-09 13:10:00,19.17,19.19,19.16,19.18,80205.0,19.17,19.19,19.16,19.18,80205.0
2016-08-09 13:20:00,19.18,19.18,19.15,19.16,46815.0,19.18,19.18,19.15,19.16,46815.0
2016-08-09 13:30:00,19.15,19.17,19.15,19.15,32550.0,19.15,19.17,19.15,19.15,32550.0
2016-08-09 13:40:00,19.15,19.15,19.14,19.15,59295.0,19.15,19.15,19.14,19.15,59295.0
2016-08-09 13:50:00,19.14,19.16,19.13,19.14,98775.0,19.14,19.16,19.13,19.14,98775.0
2016-08-09 14:00:00,19.14,19.14,19.13,19.14,70500.0,19.14,19.14,19.13,19.14,70500.0
2016-08-09 14:10:00,19.14,19.15,19.11,19.13,50175.0,19.14,19.15,19.11,19.13,50175.0
2016-08-09 14:20:00,19.12,19.12,19.09,19.09,50550.0,19.12,19.12,19.09,19.09,50550.0
2016-08-09 14:30:00,19.1,19.11,19.07,19.08,139785.0,19.1,19.11,19.07,19.08,139785.0
2016-08-09 14:40:00,19.08,19.09,19.07,19.08,50280.0,19.08,19.09,19.07,19.08,50280.0
2016-08-09 14:50:00,19.08,19.08,19.06,19.07,137355.0,19.08,19.08,19.06,19.07,137355.0
2016-08-09 15:00:00,19.07,19.08,19.06,19.08,57465.0,19.07,19.08,19.06,19.08,57465.0
2016-08-09 15:10:00,19.08,19.09,19.07,19.08,138345.0,19.08,19.09,19.07,19.08,138345.0
2016-08-09 15:20:00,19.08,19.1,19.08,19.08,144255.0,19.08,19.1,19.08,19.08,144255.0
2016-08-09 15:30:00,19.08,19.09,19.07,19.09,93000.0,19.08,19.09,19.07,19.09,93000.0
2016-08-09 15:40:00,19.09,19.11,19.08,19.11,166890.0,19.09,19.11,19.08,19.11,166890.0
2016-08-09 15:50:00,19.11,19.12,19.09,19.11,476775.0,19.11,19.12,19.09,19.11,476775.0
2016-08-10 09:30:00,19.15,19.21,19.13,19.2,78450.0,19.15,19.21,19.13,19.2,78450.0
2016-08-10 09:40:00,19.18,19.19,19.12,19.13,61500.0,19.18,19.19,19.12,19.13,61500.0
2016-08-10 09:50:00,19.14,19.16,19.11,19.11,119235.0,19.14,19.16,19.11,19.11,119235.0
2016-08-10 10:00:00,19.12,19.17,19.12,19.16,173385.0,19.12,19.17,19.12,19.16,173385.0
2016-08-10 10:10:00,19.16,19.17,19.15,19.16,48345.0,19.16,19.17,19.15,19.16,48345.0
2016-08-10 10:20:00,19.16,19.19,19.13,19.14,116685.0,19.16,19.19,19.13,19.14,116685.0
2016-08-10 10:30:00,19.14,19.15,19.1,19.1,139635.0,19.14,19.15,19.1,19.1,139635.0
2016-08-10 10:40:00,19.1,19.16,19.1,19.15,254040.0,19.1,19.16,19.1,19.15,254040.0
2016-08-10 10:50:00,19.15,19.16,19.15,19.15,50175.0,19.15,19.16,19.15,19.15,50175.0
2016-08-10 11:00:00,19.15,19.16,19.12,19.13,91860.0,19.15,19.16,19.12,19.13,91860.0
2016-08-10 11:10:00,19.13,19.14,19.1,19.11,283545.0,19.13,19.14,19.1,19.11,283545.0
2016-08-10 11:20:00,19.11,19.15,19.09,19.15,199170.0,19.11,19.15,19.09,19.15,199170.0
2016-08-10 11:30:00,19.15,19.15,19.12,19.14,75060.0,19.15,19.15,19.12,19.14,75060.0
2016-08-10 11:40:00,19.14,19.16,19.13,19.16,87000.0,19.14,19.16,19.13,19.16,87000.0
2016-08-10 11:50:00,19.15,19.15,19.13,19.14,57000.0,19.15,19.15,19.13,19.14,57000.0
2016-08-10 12:00:00,19.13,19.16,19.13,19.16,152490.0,19.13,19.16,19.13,19.16,152490.0
2016-08-10 12:10:00,19.16,19.19,19.16,19.18,107385.0,19.16,19.19,19.16,19.18,107385.0
2016-08-10 12:20:00,19.19,19.2,19.19,19.19,73500.0,19.19,19.2,19.19,19.19,73500.0
2016-08-10 12:30:00,19.19,19.21,19.17,19.21,196635.0,19.19,19.21,19.17,19.21,196635.0
2016-08-10 12:40:00,19.21,19.21,19.19,19.2,70740.0,19.21,19.21,19.19,19.2,70740.0
2016-08-10 12:50:00,19.2,19.22,19.2,19.22,61500.0,19.2,19.22,19.2,19.22,61500.0
2016-08-10 13:00:00,19.22,19.22,19.21,19.21,91500.0,19.22,19.22,19.21,19.21,91500.0
2016-08-10 13:10:00,19.22,19.22,19.2,19.2,40500.0,19.22,19.22,19.2,19.2,40500.0
2016-08-10 13:20:00,19.2,19.22,19.2,19.21,76725.0,19.2,19.22,19.2,19.21,76725.0
2016-08-10 13:30:00,19.21,19.21,19.2,19.2,63270.0,19.21,19.21,19.2,19.2,63270.0
2016-08-10 13:40:00,19.21,19.21,19.19,19.21,94500.0,19.21,19.21,19.19,19.21,94500.0
2016-08-10 13:50:00,19.21,19.23,19.2,19.23,216285.0,19.21,19.23,19.2,19.23,216285.0
2016-08-10 14:00:00,19.23,19.25,19.21,19.22,299805.0,19.23,19.25,19.21,19.22,299805.0
2016-08-10 14:10:00,19.21,19.23,19.21,19.21,67500.0,19.21,19.23,19.21,19.21,67500.0
2016-08-10 14:20:00,19.21,19.22,19.2,19.2,70440.0,19.21,19.22,19.2,19.2,70440.0
2016-08-10 14:30:00,19.2,19.22,19.2,19.21,103995.0,19.2,19.22,19.2,19.21,103995.0
2016-08-10 14:40:00,19.21,19.22,19.2,19.21,61500.0,19.21,19.22,19.2,19.21,61500.0
2016-08-10 14:50:00,19.22,19.22,19.21,19.22,76500.0,19.22,19.22,19.21,19.22,76500.0
2016-08-10 15:00:00,19.22,19.22,19.21,19.22,133050.0,19.22,19.22,19.21,19.22,133050.0
2016-08-10 15:10:00,19.22,19.26,19.22,19.25,82785.0,19.22,19.26,19.22,19.25,82785.0
2016-08-10 15:20:00,19.25,19.27,19.25,19.25,153300.0,19.25,19.27,19.25,19.25,153300.0
2016-08-10 15:30:00,19.25,19.26,19.23,19.23,134475.0,19.25,19.26,19.23,19.23,134475.0
2016-08-10 15:40:00,19.23,19.24,19.21,19.22,277575.0,19.23,19.24,19.21,19.22,277575.0
2016-08-10 15:50:00,19.22,19.24,19.21,19.23,566730.0,19.22,19.24,19.21,19.23,566730.0
2016-08-11 09:30:00,19.26,19.44,19.19,19.37,510195.0,19.26,19.44,19.19,19.37,510195.0
2016-08-11 09:40:00,19.38,19.38,19.28,19.3,151260.0,19.38,19.38,19.28,19.3,151260.0
2016-08-11 09:50:00,19.3,19.32,19.28,19.29,184050.0,19.3,19.32,19.28,19.29,184050.0
2016-08-11 10:00:00,19.29,19.36,19.29,19.35,380400.0,19.29,19.36,19.29,19.35,380400.0
2016-08-11 10:10:00,19.34,19.37,19.31,19.36,265110.0,19.34,19.37,19.31,19.36,265110.0
2016-08-11 10:20:00,19.36,19.37,19.35,19.35,102465.0,19.36,19.37,19.35,19.35,102465.0
2016-08-11 10:30:00,19.35,19.37,19.32,19.36,158190.0,19.35,19.37,19.32,19.36,158190.0
2016-08-11 10:40:00,19.35,19.37,19.34,19.34,162405.0,19.35,19.37,19.34,19.34,162405.0
2016-08-11 10:50:00,19.34,19.37,19.32,19.35,178710.0,19.34,19.37,19.32,19.35,178710.0
2016-08-11 11:00:00,19.35,19.35,19.3,19.31,128820.0,19.35,19.35,19.3,19.31,128820.0
2016-08-11 11:10:00,19.31,19.33,19.28,19.31,171765.0,19.31,19.33,19.28,19.31,171765.0
2016-08-11 11:20:00,19.31,19.33,19.26,19.31,285120.0,19.31,19.33,19.26,19.31,285120.0
2016-08-11 11:30:00,19.3,19.3,19.25,19.26,70815.0,19.3,19.3,19.25,19.26,70815.0
2016-08-11 11:40:00,19.26,19.26,19.21,19.24,73500.0,19.26,19.26,19.21,19.24,73500.0
2016-08-11 11:50:00,19.24,19.33,19.24,19.33,241920.0,19.24,19.33,19.24,19.33,241920.0
2016-08-11 12:00:00,19.32,19.32,19.24,19.25,111030.0,19.32,19.32,19.24,19.25,111030.0
2016-08-11 12:10:00,19.23,19.25,19.21,19.25,87000.0,19.23,19.25,19.21,19.25,87000.0
2016-08-11 12:20:00,19.25,19.32,19.24,19.26,403575.0,19.25,19.32,19.24,19.26,403575.0
2016-08-11 12:30:00,19.26,19.26,19.22,19.22,63000.0,19.26,19.26,19.22,19.22,63000.0
2016-08-11 12:40:00,19.22,19.25,19.21,19.23,96150.0,19.22,19.25,19.21,19.23,96150.0
2016-08-11 12:50:00,19.22,19.24,19.21,19.23,53250.0,19.22,19.24,19.21,19.23,53250.0
2016-08-11 13:00:00,19.21,19.22,19.2,19.2,89670.0,19.21,19.22,19.2,19.2,89670.0
2016-08-11 13:10:00,19.2,19.22,19.2,19.21,89835.0,19.2,19.22,19.2,19.21,89835.0
2016-08-11 13:20:00,19.21,19.22,19.2,19.21,239655.0,19.21,19.22,19.2,19.21,239655.0
2016-08-11 13:30:00,19.21,19.23,19.2,19.2,133590.0,19.21,19.23,19.2,19.2,133590.0
2016-08-11 13:40:00,19.2,19.23,19.2,19.23,84000.0,19.2,19.23,19.2,19.23,84000.0
2016-08-11 13:50:00,19.22,19.23,19.2,19.21,51765.0,19.22,19.23,19.2,19.21,51765.0
2016-08-11 14:00:00,19.21,19.21,19.2,19.21,34500.0,19.21,19.21,19.2,19.21,34500.0
2016-08-11 14:10:00,19.21,19.22,19.21,19.21,47790.0,19.21,19.22,19.21,19.21,47790.0
2016-08-11 14:20:00,19.21,19.22,19.2,19.22,56970.0,19.21,19.22,19.2,19.22,56970.0
2016-08-11 14:30:00,19.21,19.22,19.2,19.2,61875.0,19.21,19.22,19.2,19.2,61875.0
2016-08-11 14:40:00,19.2,19.22,19.2,19.22,59115.0,19.2,19.22,19.2,19.22,59115.0
2016-08-11 14:50:00,19.23,19.23,19.21,19.22,133125.0,19.23,19.23,19.21,19.22,133125.0
2016-08-11 15:00:00,19.22,19.24,19.22,19.24,107235.0,19.22,19.24,19.22,19.24,107235.0
2016-08-11 15:10:00,19.23,19.24,19.21,19.21,246105.0,19.23,19.24,19.21,19.21,246105.0
2016-08-11 15:20:00,19.21,19.23,19.21,19.22,174105.0,19.21,19.23,19.21,19.22,174105.0
2016-08-11 15:30:00,19.21,19.22,19.2,19.21,128850.0,19.21,19.22,19.2,19.21,128850.0
2016-08-11 15:40:00,19.22,19.23,19.21,19.22,261255.0,19.22,19.23,19.21,19.22,261255.0
2016-08-11 15:50:00,19.21,19.22,19.2,19.21,791085.0,19.21,19.22,19.2,19.21,791085.0
2016-08-12 09:30:00,19.14,19.17,19.08,19.15,401835.0,19.14,19.17,19.08,19.15,401835.0
2016-08-12 09:40:00,19.11,19.12,19.08,19.12,119670.0,19.11,19.12,19.08,19.12,119670.0
2016-08-12 09:50:00,19.11,19.15,19.1,19.14,149415.0,19.11,19.15,19.1,19.14,149415.0
2016-08-12 10:00:00,19.13,19.13,19.11,19.11,113595.0,19.13,19.13,19.11,19.11,113595.0
2016-08-12 10:10:00,19.11,19.12,19.1,19.11,159330.0,19.11,19.12,19.1,19.11,159330.0
2016-08-12 10:20:00,19.1,19.1,19.08,19.1,156195.0,19.1,19.1,19.08,19.1,156195.0
2016-08-12 10:30:00,19.1,19.12,19.1,19.1,160500.0,19.1,19.12,19.1,19.1,160500.0
2016-08-12 10:40:00,19.09,19.1,19.08,19.1,52500.0,19.09,19.1,19.08,19.1,52500.0
2016-08-12 10:50:00,19.1,19.11,19.09,19.11,96000.0,19.1,19.11,19.09,19.11,96000.0
2016-08-12 11:00:00,19.11,19.13,19.1,19.11,128085.0,19.11,19.13,19.1,19.11,128085.0
2016-08-12 11:10:00,19.12,19.12,19.08,19.09,52500.0,19.12,19.12,19.08,19.09,52500.0
2016-08-12 11:20:00,19.09,19.09,19.08,19.09,88500.0,19.09,19.09,19.08,19.09,88500.0
2016-08-12 11:30:00,19.09,19.1,19.07,19.07,36000.0,19.09,19.1,19.07,19.07,36000.0
2016-08-12 11:40:00,19.07,19.07,19.04,19.05,123390.0,19.07,19.07,19.04,19.05,123390.0
2016-08-12 11:50:00,19.05,19.06,19.04,19.05,67395.0,19.05,19.06,19.04,19.05,67395.0
2016-08-12 12:00:00,19.05,19.07,19.04,19.06,90000.0,19.05,19.07,19.04,19.06,90000.0
2016-08-12 12:10:00,19.06,19.07,19.04,19.04,39000.0,19.06,19.07,19.04,19.04,39000.0
2016-08-12 12:20:00,19.04,19.06,19.04,19.05,62145.0,19.04,19.06,19.04,19.05,62145.0
2016-08-12 12:30:00,19.06,19.06,19.05,19.05,44025.0,19.06,19.06,19.05,19.05,44025.0
2016-08-12 12:40:00,19.06,19.06,19.05,19.05,68700.0,19.06,19.06,19.05,19.05,68700.0
2016-08-12 12:50:00,19.04,19.05,19.04,19.05,33000.0,19.04,19.05,19.04,19.05,33000.0
2016-08-12 13:00:00,19.05,19.06,19.04,19.05,59745.0,19.05,19.06,19.04,19.05,59745.0
2016-08-12 13:10:00,19.04,19.05,19.03,19.03,81795.0,19.04,19.05,19.03,19.03,81795.0
2016-08-12 13:20:00,19.03,19.04,19.01,19.02,76500.0,19.03,19.04,19.01,19.02,76500.0
2016-08-12 13:30:00,19.02,19.03,19.02,19.03,109500.0,19.02,19.03,19.02,19.03,109500.0
2016-08-12 13:40:00,19.03,19.03,19.02,19.03,61785.0,19.03,19.03,19.02,19.03,61785.0
2016-08-12 13:50:00,19.03,19.06,19.03,19.04,87210.0,19.03,19.06,19.03,19.04,87210.0
2016-08-12 14:00:00,19.04,19.06,19.04,19.05,78330.0,19.04,19.06,19.04,19.05,78330.0
2016-08-12 14:10:00,19.06,19.07,19.05,19.07,44565.0,19.06,19.07,19.05,19.07,44565.0
2016-08-12 14:20:00,19.07,19.09,19.07,19.08,63645.0,19.07,19.09,19.07,19.08,63645.0
2016-08-12 14:30:00,19.08,19.08,19.07,19.07,82575.0,19.08,19.08,19.07,19.07,82575.0
2016-08-12 14:40:00,19.07,19.08,19.06,19.08,42030.0,19.07,19.08,19.06,19.08,42030.0
2016-08-12 14:50:00,19.08,19.1,19.08,19.1,156285.0,19.08,19.1,19.08,19.1,156285.0
2016-08-12 15:00:00,19.1,19.1,19.09,19.1,118020.0,19.1,19.1,19.09,19.1,118020.0
2016-08-12 15:10:00,19.1,19.11,19.07,19.08,147405.0,19.1,19.11,19.07,19.08,147405.0
2016-08-12 15:20:00,19.08,19.1,19.07,19.1,151755.0,19.08,19.1,19.07,19.1,151755.0
2016-08-12 15:30:00,19.1,19.11,19.09,19.11,171435.0,19.1,19.11,19.09,19.11,171435.0
2016-08-12 15:40:00,19.11,19.13,19.11,19.12,204375.0,19.11,19.13,19.11,19.12,204375.0
2016-08-12 15:50:00,19.12,19.13,19.11,19.12,458220.0,19.12,19.13,19.11,19.12,458220.0
2016-08-15 09:30:00,19.11,19.13,19.06,19.06,135435.0,19.11,19.13,19.06,19.06,135435.0
2016-08-15 09:40:00,19.07,19.1,19.07,19.1,89130.0,19.07,19.1,19.07,19.1,89130.0
2016-08-15 09:50:00,19.1,19.11,19.07,19.09,94080.0,19.1,19.11,19.07,19.09,94080.0
2016-08-15 10:00:00,19.08,19.14,19.07,19.13,158955.0,19.08,19.14,19.07,19.13,158955.0
2016-08-15 10:10:00,19.15,19.16,19.12,19.15,88500.0,19.15,19.16,19.12,19.15,88500.0
2016-08-15 10:20:00,19.16,19.16,19.14,19.14,66615.0,19.16,19.16,19.14,19.14,66615.0
2016-08-15 10:30:00,19.15,19.16,19.13,19.15,46200.0,19.15,19.16,19.13,19.15,46200.0
2016-08-15 10:40:00,19.15,19.18,19.14,19.15,100800.0,19.15,19.18,19.14,19.15,100800.0
2016-08-15 10:50:00,19.14,19.14,19.13,19.13,68070.0,19.14,19.14,19.13,19.13,68070.0
2016-08-15 11:00:00,19.13,19.15,19.13,19.13,182370.0,19.13,19.15,19.13,19.13,182370.0
2016-08-15 11:10:00,19.14,19.15,19.13,19.13,63720.0,19.14,19.15,19.13,19.13,63720.0
2016-08-15 11:20:00,19.13,19.13,19.12,19.12,49230.0,19.13,19.13,19.12,19.12,49230.0
2016-08-15 11:30:00,19.13,19.13,19.1,19.12,143775.0,19.13,19.13,19.1,19.12,143775.0
2016-08-15 11:40:00,19.12,19.16,19.11,19.14,137025.0,19.12,19.16,19.11,19.14,137025.0
2016-08-15 11:50:00,19.13,19.15,19.12,19.14,33000.0,19.13,19.15,19.12,19.14,33000.0
2016-08-15 12:00:00,19.14,19.16,19.13,19.14,71070.0,19.14,19.16,19.13,19.14,71070.0
2016-08-15 12:10:00,19.14,19.15,19.14,19.15,51030.0,19.14,19.15,19.14,19.15,51030.0
2016-08-15 12:20:00,19.15,19.15,19.13,19.14,51930.0,19.15,19.15,19.13,19.14,51930.0
2016-08-15 12:30:00,19.15,19.16,19.14,19.14,48165.0,19.15,19.16,19.14,19.14,48165.0
2016-08-15 12:40:00,19.14,19.14,19.12,19.13,24000.0,19.14,19.14,19.12,19.13,24000.0
2016-08-15 12:50:00,19.13,19.14,19.12,19.13,32730.0,19.13,19.14,19.12,19.13,32730.0
2016-08-15 13:00:00,19.13,19.13,19.11,19.11,31755.0,19.13,19.13,19.11,19.11,31755.0
2016-08-15 13:10:00,19.11,19.12,19.1,19.1,37500.0,19.11,19.12,19.1,19.1,37500.0
2016-08-15 13:20:00,19.1,19.13,19.09,19.12,47595.0,19.1,19.13,19.09,19.12,47595.0
2016-08-15 13:30:00,19.13,19.13,19.11,19.12,124260.0,19.13,19.13,19.11,19.12,124260.0
2016-08-15 13:40:00,19.11,19.15,19.11,19.14,94980.0,19.11,19.15,19.11,19.14,94980.0
2016-08-15 13:50:00,19.14,19.15,19.14,19.14,48015.0,19.14,19.15,19.14,19.14,48015.0
2016-08-15 14:00:00,19.13,19.14,19.12,19.14,42465.0,19.13,19.14,19.12,19.14,42465.0
2016-08-15 14:10:00,19.13,19.14,19.12,19.12,69735.0,19.13,19.14,19.12,19.12,69735.0
2016-08-15 14:20:00,19.12,19.12,19.1,19.1,52110.0,19.12,19.12,19.1,19.1,52110.0
2016-08-15 14:30:00,19.1,19.11,19.1,19.11,46080.0,19.1,19.11,19.1,19.11,46080.0
2016-08-15 14:40:00,19.11,19.11,19.1,19.11,95955.0,19.11,19.11,19.1,19.11,95955.0
2016-08-15 14:50:00,19.11,19.14,19.11,19.14,69195.0,19.11,19.14,19.11,19.14,69195.0
2016-08-15 15:00:00,19.14,19.16,19.14,19.16,180990.0,19.14,19.16,19.14,19.16,180990.0
2016-08-15 15:10:00,19.16,19.17,19.15,19.16,101745.0,19.16,19.17,19.15,19.16,101745.0
2016-08-15 15:20:00,19.16,19.17,19.15,19.17,72000.0,19.16,19.17,19.15,19.17,72000.0
2016-08-15 15:30:00,19.17,19.17,19.16,19.17,219285.0,19.17,19.17,19.16,19.17,219285.0
2016-08-15 15:40:00,19.17,19.17,19.15,19.15,150000.0,19.17,19.17,19.15,19.15,150000.0
2016-08-15 15:50:00,19.15,19.16,19.14,19.14,356130.0,19.15,19.16,19.14,19.14,356130.0
2016-08-16 09:30:00,19.06,19.06,19.0,19.04,126630.0,19.06,19.06,19.0,19.04,126630.0
2016-08-16 09:40:00,19.05,19.08,19.02,19.03,71265.0,19.05,19.08,19.02,19.03,71265.0
2016-08-16 09:50:00,19.04,19.09,19.04,19.05,90495.0,19.04,19.09,19.04,19.05,90495.0
2016-08-16 10:00:00,19.05,19.06,19.02,19.05,161655.0,19.05,19.06,19.02,19.05,161655.0
2016-08-16 10:10:00,19.04,19.08,19.04,19.07,87075.0,19.04,19.08,19.04,19.07,87075.0
2016-08-16 10:20:00,19.06,19.1,19.05,19.08,230265.0,19.06,19.1,19.05,19.08,230265.0
2016-08-16 10:30:00,19.09,19.1,19.06,19.09,164040.0,19.09,19.1,19.06,19.09,164040.0
2016-08-16 10:40:00,19.08,19.12,19.08,19.11,73770.0,19.08,19.12,19.08,19.11,73770.0
2016-08-16 10:50:00,19.1,19.13,19.09,19.13,28845.0,19.1,19.13,19.09,19.13,28845.0
2016-08-16 11:00:00,19.11,19.13,19.1,19.12,64500.0,19.11,19.13,19.1,19.12,64500.0
2016-08-16 11:10:00,19.12,19.13,19.1,19.13,257670.0,19.12,19.13,19.1,19.13,257670.0
2016-08-16 11:20:00,19.13,19.15,19.12,19.14,208260.0,19.13,19.15,19.12,19.14,208260.0
2016-08-16 11:30:00,19.14,19.15,19.12,19.12,94515.0,19.14,19.15,19.12,19.12,94515.0
2016-08-16 11:40:00,19.13,19.15,19.12,19.15,71715.0,19.13,19.15,19.12,19.15,71715.0
2016-08-16 11:50:00,19.15,19.16,19.13,19.13,50220.0,19.15,19.16,19.13,19.13,50220.0
2016-08-16 12:00:00,19.14,19.15,19.13,19.14,120015.0,19.14,19.15,19.13,19.14,120015.0
2016-08-16 12:10:00,19.14,19.14,19.13,19.14,100440.0,19.14,19.14,19.13,19.14,100440.0
2016-08-16 12:20:00,19.14,19.15,19.13,19.14,47565.0,19.14,19.15,19.13,19.14,47565.0
2016-08-16 12:30:00,19.13,19.14,19.13,19.14,123765.0,19.13,19.14,19.13,19.14,123765.0
2016-08-16 12:40:00,19.14,19.15,19.13,19.15,55500.0,19.14,19.15,19.13,19.15,55500.0
2016-08-16 12:50:00,19.15,19.16,19.12,19.12,64935.0,19.15,19.16,19.12,19.12,64935.0
2016-08-16 13:00:00,19.12,19.13,19.1,19.11,58995.0,19.12,19.13,19.1,19.11,58995.0
2016-08-16 13:10:00,19.1,19.1,19.07,19.09,54885.0,19.1,19.1,19.07,19.09,54885.0
2016-08-16 13:20:00,19.1,19.1,19.09,19.09,71040.0,19.1,19.1,19.09,19.09,71040.0
2016-08-16 13:30:00,19.09,19.09,19.06,19.07,79995.0,19.09,19.09,19.06,19.07,79995.0
2016-08-16 13:40:00,19.07,19.1,19.07,19.1,65685.0,19.07,19.1,19.07,19.1,65685.0
2016-08-16 13:50:00,19.11,19.11,19.11,19.11,84660.0,19.11,19.11,19.11,19.11,84660.0
2016-08-16 14:00:00,19.11,19.14,19.11,19.14,131445.0,19.11,19.14,19.11,19.14,131445.0
2016-08-16 14:10:00,19.14,19.14,19.09,19.09,78030.0,19.14,19.14,19.09,19.09,78030.0
2016-08-16 14:20:00,19.08,19.08,19.06,19.07,111240.0,19.08,19.08,19.06,19.07,111240.0
2016-08-16 14:30:00,19.08,19.11,19.07,19.1,82125.0,19.08,19.11,19.07,19.1,82125.0
2016-08-16 14:40:00,19.1,19.13,19.1,19.13,134865.0,19.1,19.13,19.1,19.13,134865.0
2016-08-16 14:50:00,19.13,19.14,19.12,19.14,257775.0,19.13,19.14,19.12,19.14,257775.0
2016-08-16 15:00:00,19.14,19.14,19.12,19.12,110130.0,19.14,19.14,19.12,19.12,110130.0
2016-08-16 15:10:00,19.11,19.11,19.09,19.1,44250.0,19.11,19.11,19.09,19.1,44250.0
2016-08-16 15:20:00,19.1,19.12,19.1,19.11,52650.0,19.1,19.12,19.1,19.11,52650.0
2016-08-16 15:30:00,19.12,19.13,19.09,19.09,119265.0,19.12,19.13,19.09,19.09,119265.0
2016-08-16 15:40:00,19.09,19.1,19.09,19.09,125895.0,19.09,19.1,19.09,19.09,125895.0
2016-08-16 15:50:00,19.09,19.09,19.06,19.06,871965.0,19.09,19.09,19.06,19.06,871965.0
2016-08-17 09:30:00,19.06,19.07,18.98,19.02,200430.0,19.06,19.07,18.98,19.02,200430.0
2016-08-17 09:40:00,19.02,19.02,18.95,18.97,52500.0,19.02,19.02,18.95,18.97,52500.0
2016-08-17 09:50:00,18.96,19.03,18.96,19.0,246030.0,18.96,19.03,18.96,19.0,246030.0
2016-08-17 10:00:00,19.0,19.01,18.98,18.99,224040.0,19.0,19.01,18.98,18.99,224040.0
2016-08-17 10:10:00,18.99,19.02,18.99,19.02,127545.0,18.99,19.02,18.99,19.02,127545.0
2016-08-17 10:20:00,19.01,19.01,18.98,19.0,58500.0,19.01,19.01,18.98,19.0,58500.0
2016-08-17 10:30:00,19.0,19.0,18.95,18.95,68970.0,19.0,19.0,18.95,18.95,68970.0
2016-08-17 10:40:00,18.95,18.97,18.93,18.94,104970.0,18.95,18.97,18.93,18.94,104970.0
2016-08-17 10:50:00,18.93,18.94,18.91,18.91,116550.0,18.93,18.94,18.91,18.91,116550.0
2016-08-17 11:00:00,18.92,18.96,18.92,18.95,166005.0,18.92,18.96,18.92,18.95,166005.0
2016-08-17 11:10:00,18.95,18.96,18.93,18.94,31875.0,18.95,18.96,18.93,18.94,31875.0
2016-08-17 11:20:00,18.96,18.96,18.93,18.94,145125.0,18.96,18.96,18.93,18.94,145125.0
2016-08-17 11:30:00,18.94,18.94,18.9,18.91,65025.0,18.94,18.94,18.9,18.91,65025.0
2016-08-17 11:40:00,18.9,18.91,18.89,18.89,64500.0,18.9,18.91,18.89,18.89,64500.0
2016-08-17 11:50:00,18.89,18.93,18.89,18.92,438765.0,18.89,18.93,18.89,18.92,438765.0
2016-08-17 12:00:00,18.92,18.95,18.92,18.95,79785.0,18.92,18.95,18.92,18.95,79785.0
2016-08-17 12:10:00,18.94,18.95,18.94,18.94,48000.0,18.94,18.95,18.94,18.94,48000.0
2016-08-17 12:20:00,18.93,18.94,18.92,18.93,199605.0,18.93,18.94,18.92,18.93,199605.0
2016-08-17 12:30:00,18.93,18.95,18.92,18.94,39000.0,18.93,18.95,18.92,18.94,39000.0
2016-08-17 12:40:00,18.94,18.96,18.93,18.96,107265.0,18.94,18.96,18.93,18.96,107265.0
2016-08-17 12:50:00,18.98,19.0,18.97,19.0,29250.0,18.98,19.0,18.97,19.0,29250.0
2016-08-17 13:00:00,19.0,19.0,18.99,19.0,18000.0,19.0,19.0,18.99,19.0,18000.0
2016-08-17 13:10:00,19.0,19.0,18.98,18.98,39360.0,19.0,19.0,18.98,18.98,39360.0
2016-08-17 13:20:00,18.99,19.0,18.98,18.98,116625.0,18.99,19.0,18.98,18.98,116625.0
2016-08-17 13:30:00,18.98,19.0,18.96,19.0,64425.0,18.98,19.0,18.96,19.0,64425.0
2016-08-17 13:40:00,19.01,19.02,19.0,19.0,94890.0,19.01,19.02,19.0,19.0,94890.0
2016-08-17 13:50:00,19.01,19.01,18.98,18.98,63000.0,19.01,19.01,18.98,18.98,63000.0
2016-08-17 14:00:00,18.99,19.03,18.95,19.03,80565.0,18.99,19.03,18.95,19.03,80565.0
2016-08-17 14:10:00,19.02,19.06,19.02,19.03,74940.0,19.02,19.06,19.02,19.03,74940.0
2016-08-17 14:20:00,19.03,19.05,19.01,19.04,49650.0,19.03,19.05,19.01,19.04,49650.0
2016-08-17 14:30:00,19.03,19.05,19.03,19.03,34305.0,19.03,19.05,19.03,19.03,34305.0
2016-08-17 14:40:00,19.04,19.06,19.03,19.06,43500.0,19.04,19.06,19.03,19.06,43500.0
2016-08-17 14:50:00,19.05,19.06,19.04,19.05,40575.0,19.05,19.06,19.04,19.05,40575.0
2016-08-17 15:00:00,19.06,19.06,19.02,19.03,60225.0,19.06,19.06,19.02,19.03,60225.0
2016-08-17 15:10:00,19.02,19.03,19.01,19.03,64770.0,19.02,19.03,19.01,19.03,64770.0
2016-08-17 15:20:00,19.02,19.04,19.01,19.03,37875.0,19.02,19.04,19.01,19.03,37875.0
2016-08-17 15:30:00,19.03,19.05,19.02,19.05,95220.0,19.03,19.05,19.02,19.05,95220.0
2016-08-17 15:40:00,19.05,19.06,19.04,19.05,137100.0,19.05,19.06,19.04,19.05,137100.0
2016-08-17 15:50:00,19.05,19.06,19.03,19.05,285885.0,19.05,19.06,19.03,19.05,285885.0
2016-08-18 09:30:00,19.08,19.08,19.01,19.06,174030.0,19.08,19.08,19.01,19.06,174030.0
2016-08-18 09:40:00,19.02,19.04,18.98,19.01,87210.0,19.02,19.04,18.98,19.01,87210.0
2016-08-18 09:50:00,19.0,19.0,18.97,18.97,67335.0,19.0,19.0,18.97,18.97,67335.0
2016-08-18 10:00:00,18.97,18.98,18.96,18.98,73500.0,18.97,18.98,18.96,18.98,73500.0
2016-08-18 10:10:00,18.97,19.03,18.97,19.03,113640.0,18.97,19.03,18.97,19.03,113640.0
2016-08-18 10:20:00,19.04,19.04,19.01,19.03,137805.0,19.04,19.04,19.01,19.03,137805.0
2016-08-18 10:30:00,19.02,19.06,19.02,19.04,78000.0,19.02,19.06,19.02,19.04,78000.0
2016-08-18 10:40:00,19.03,19.03,19.01,19.02,46500.0,19.03,19.03,19.01,19.02,46500.0
2016-08-18 10:50:00,19.03,19.04,19.02,19.04,55620.0,19.03,19.04,19.02,19.04,55620.0
2016-08-18 11:00:00,19.04,19.06,19.01,19.04,83025.0,19.04,19.06,19.01,19.04,83025.0
2016-08-18 11:10:00,19.04,19.06,19.03,19.05,117660.0,19.04,19.06,19.03,19.05,117660.0
2016-08-18 11:20:00,19.04,19.06,19.03,19.05,94650.0,19.04,19.06,19.03,19.05,94650.0
2016-08-18 11:30:00,19.06,19.07,19.03,19.04,60660.0,19.06,19.07,19.03,19.04,60660.0
2016-08-18 11:40:00,19.03,19.04,19.02,19.04,168795.0,19.03,19.04,19.02,19.04,168795.0
2016-08-18 11:50:00,19.03,19.03,19.01,19.01,42945.0,19.03,19.03,19.01,19.01,42945.0
2016-08-18 12:00:00,19.01,19.03,19.01,19.02,31500.0,19.01,19.03,19.01,19.02,31500.0
2016-08-18 12:10:00,19.03,19.04,19.02,19.03,54750.0,19.03,19.04,19.02,19.03,54750.0
2016-08-18 12:20:00,19.03,19.03,19.0,19.02,54855.0,19.03,19.03,19.0,19.02,54855.0
2016-08-18 12:30:00,19.02,19.02,18.98,18.99,52500.0,19.02,19.02,18.98,18.99,52500.0
2016-08-18 12:40:00,18.99,19.02,18.98,19.01,59640.0,18.99,19.02,18.98,19.01,59640.0
2016-08-18 12:50:00,19.01,19.03,19.01,19.03,190455.0,19.01,19.03,19.01,19.03,190455.0
2016-08-18 13:00:00,19.03,19.04,19.01,19.04,135615.0,19.03,19.04,19.01,19.04,135615.0
2016-08-18 13:10:00,19.03,19.05,19.02,19.03,51810.0,19.03,19.05,19.02,19.03,51810.0
2016-08-18 13:20:00,19.02,19.04,19.01,19.02,46275.0,19.02,19.04,19.01,19.02,46275.0
2016-08-18 13:30:00,19.02,19.06,19.02,19.06,91080.0,19.02,19.06,19.02,19.06,91080.0
2016-08-18 13:40:00,19.06,19.07,19.05,19.06,48750.0,19.06,19.07,19.05,19.06,48750.0
2016-08-18 13:50:00,19.06,19.06,19.05,19.05,29685.0,19.06,19.06,19.05,19.05,29685.0
2016-08-18 14:00:00,19.06,19.07,19.05,19.05,65235.0,19.06,19.07,19.05,19.05,65235.0
2016-08-18 14:10:00,19.05,19.06,19.04,19.06,57975.0,19.05,19.06,19.04,19.06,57975.0
2016-08-18 14:20:00,19.05,19.06,19.05,19.05,42870.0,19.05,19.06,19.05,19.05,42870.0
2016-08-18 14:30:00,19.05,19.06,19.04,19.04,39030.0,19.05,19.06,19.04,19.04,39030.0
2016-08-18 14:40:00,19.05,19.06,19.05,19.05,54000.0,19.05,19.06,19.05,19.05,54000.0
2016-08-18 14:50:00,19.05,19.06,19.04,19.06,40005.0,19.05,19.06,19.04,19.06,40005.0
2016-08-18 15:00:00,19.06,19.08,19.06,19.08,28005.0,19.06,19.08,19.06,19.08,28005.0
2016-08-18 15:10:00,19.08,19.08,19.05,19.06,154500.0,19.08,19.08,19.05,19.06,154500.0
2016-08-18 15:20:00,19.06,19.09,19.06,19.07,342945.0,19.06,19.09,19.06,19.07,342945.0
2016-08-18 15:30:00,19.07,19.08,19.07,19.07,154185.0,19.07,19.08,19.07,19.07,154185.0
2016-08-18 15:40:00,19.07,19.07,19.05,19.05,161145.0,19.07,19.07,19.05,19.05,161145.0
2016-08-18 15:50:00,19.06,19.07,19.06,19.07,212490.0,19.06,19.07,19.06,19.07,212490.0
2016-08-19 09:30:00,19.03,19.09,19.01,19.09,522975.0,19.03,19.09,19.01,19.09,522975.0
2016-08-19 09:40:00,19.06,19.12,19.06,19.12,123015.0,19.06,19.12,19.06,19.12,123015.0
2016-08-19 09:50:00,19.12,19.15,19.11,19.11,110970.0,19.12,19.15,19.11,19.11,110970.0
2016-08-19 10:00:00,19.11,19.14,19.1,19.14,90225.0,19.11,19.14,19.1,19.14,90225.0
2016-08-19 10:10:00,19.14,19.14,19.1,19.12,58380.0,19.14,19.14,19.1,19.12,58380.0
2016-08-19 10:20:00,19.12,19.17,19.12,19.17,106260.0,19.12,19.17,19.12,19.17,106260.0
2016-08-19 10:30:00,19.17,19.17,19.14,19.14,63390.0,19.17,19.17,19.14,19.14,63390.0
2016-08-19 10:40:00,19.15,19.15,19.13,19.13,166605.0,19.15,19.15,19.13,19.13,166605.0
2016-08-19 10:50:00,19.12,19.13,19.1,19.13,50985.0,19.12,19.13,19.1,19.13,50985.0
2016-08-19 11:00:00,19.13,19.13,19.11,19.13,117525.0,19.13,19.13,19.11,19.13,117525.0
2016-08-19 11:10:00,19.13,19.13,19.12,19.13,58035.0,19.13,19.13,19.12,19.13,58035.0
2016-08-19 11:20:00,19.12,19.14,19.12,19.13,34890.0,19.12,19.14,19.12,19.13,34890.0
2016-08-19 11:30:00,19.12,19.13,19.09,19.1,51345.0,19.12,19.13,19.09,19.1,51345.0
2016-08-19 11:40:00,19.09,19.09,19.07,19.07,59160.0,19.09,19.09,19.07,19.07,59160.0
2016-08-19 11:50:00,19.07,19.08,19.06,19.07,30870.0,19.07,19.08,19.06,19.07,30870.0
2016-08-19 12:00:00,19.07,19.08,19.07,19.07,34380.0,19.07,19.08,19.07,19.07,34380.0
2016-08-19 12:10:00,19.07,19.07,19.03,19.03,35610.0,19.07,19.07,19.03,19.03,35610.0
2016-08-19 12:20:00,19.03,19.04,19.02,19.04,21390.0,19.03,19.04,19.02,19.04,21390.0
2016-08-19 12:30:00,19.05,19.05,19.03,19.04,70530.0,19.05,19.05,19.03,19.04,70530.0
2016-08-19 12:40:00,19.04,19.04,19.03,19.03,76500.0,19.04,19.04,19.03,19.03,76500.0
2016-08-19 12:50:00,19.02,19.02,18.98,19.0,57900.0,19.02,19.02,18.98,19.0,57900.0
2016-08-19 13:00:00,19.0,19.0,18.99,18.99,25500.0,19.0,19.0,18.99,18.99,25500.0
2016-08-19 13:10:00,19.0,19.0,18.99,19.0,24000.0,19.0,19.0,18.99,19.0,24000.0
2016-08-19 13:20:00,18.99,19.0,18.98,18.98,52500.0,18.99,19.0,18.98,18.98,52500.0
2016-08-19 13:30:00,18.98,19.0,18.98,18.99,58410.0,18.98,19.0,18.98,18.99,58410.0
2016-08-19 13:40:00,18.99,19.0,18.99,19.0,27690.0,18.99,19.0,18.99,19.0,27690.0
2016-08-19 13:50:00,18.99,18.99,18.98,18.99,26460.0,18.99,18.99,18.98,18.99,26460.0
2016-08-19 14:00:00,19.0,19.0,18.99,18.99,18780.0,19.0,19.0,18.99,18.99,18780.0
2016-08-19 14:10:00,19.0,19.01,19.0,19.01,10500.0,19.0,19.01,19.0,19.01,10500.0
2016-08-19 14:20:00,19.01,19.01,19.0,19.01,49680.0,19.01,19.01,19.0,19.01,49680.0
2016-08-19 14:30:00,19.01,19.02,19.01,19.02,55815.0,19.01,19.02,19.01,19.02,55815.0
2016-08-19 14:40:00,19.01,19.02,19.01,19.01,104145.0,19.01,19.02,19.01,19.01,104145.0
2016-08-19 14:50:00,19.01,19.03,19.01,19.03,170970.0,19.01,19.03,19.01,19.03,170970.0
2016-08-19 15:00:00,19.04,19.04,19.02,19.03,82470.0,19.04,19.04,19.02,19.03,82470.0
2016-08-19 15:10:00,19.04,19.05,19.03,19.05,59730.0,19.04,19.05,19.03,19.05,59730.0
2016-08-19 15:20:00,19.04,19.06,19.04,19.05,97950.0,19.04,19.06,19.04,19.05,97950.0
2016-08-19 15:30:00,19.06,19.07,19.05,19.05,64425.0,19.06,19.07,19.05,19.05,64425.0
2016-08-19 15:40:00,19.05,19.07,19.05,19.06,77250.0,19.05,19.07,19.05,19.06,77250.0
2016-08-19 15:50:00,19.05,19.06,19.04,19.05,315585.0,19.05,19.06,19.04,19.05,315585.0
2016-08-22 09:30:00,19.07,19.15,19.06,19.14,82605.0,19.07,19.15,19.06,19.14,82605.0
2016-08-22 09:40:00,19.12,19.18,19.09,19.14,84135.0,19.12,19.18,19.09,19.14,84135.0
2016-08-22 09:50:00,19.12,19.18,19.11,19.18,252000.0,19.12,19.18,19.11,19.18,252000.0
2016-08-22 10:00:00,19.18,19.19,19.16,19.17,161535.0,19.18,19.19,19.16,19.17,161535.0
2016-08-22 10:10:00,19.17,19.23,19.15,19.23,310830.0,19.17,19.23,19.15,19.23,310830.0
2016-08-22 10:20:00,19.22,19.24,19.21,19.24,64500.0,19.22,19.24,19.21,19.24,64500.0
2016-08-22 10:30:00,19.24,19.24,19.19,19.21,193290.0,19.24,19.24,19.19,19.21,193290.0
2016-08-22 10:40:00,19.21,19.21,19.2,19.2,85215.0,19.21,19.21,19.2,19.2,85215.0
2016-08-22 10:50:00,19.2,19.22,19.2,19.21,74820.0,19.2,19.22,19.2,19.21,74820.0
2016-08-22 11:00:00,19.22,19.23,19.19,19.2,98775.0,19.22,19.23,19.19,19.2,98775.0
2016-08-22 11:10:00,19.2,19.22,19.19,19.2,74520.0,19.2,19.22,19.19,19.2,74520.0
2016-08-22 11:20:00,19.2,19.21,19.16,19.18,53610.0,19.2,19.21,19.16,19.18,53610.0
2016-08-22 11:30:00,19.18,19.18,19.16,19.17,70440.0,19.18,19.18,19.16,19.17,70440.0
2016-08-22 11:40:00,19.16,19.16,19.15,19.16,89280.0,19.16,19.16,19.15,19.16,89280.0
2016-08-22 11:50:00,19.16,19.17,19.16,19.17,28500.0,19.16,19.17,19.16,19.17,28500.0
2016-08-22 12:00:00,19.16,19.16,19.14,19.15,34695.0,19.16,19.16,19.14,19.15,34695.0
2016-08-22 12:10:00,19.14,19.16,19.14,19.16,45000.0,19.14,19.16,19.14,19.16,45000.0
2016-08-22 12:20:00,19.17,19.21,19.17,19.2,60060.0,19.17,19.21,19.17,19.2,60060.0
2016-08-22 12:30:00,19.2,19.21,19.18,19.18,76350.0,19.2,19.21,19.18,19.18,76350.0
2016-08-22 12:40:00,19.18,19.18,19.16,19.17,36450.0,19.18,19.18,19.16,19.17,36450.0
2016-08-22 12:50:00,19.18,19.19,19.15,19.15,79200.0,19.18,19.19,19.15,19.15,79200.0
2016-08-22 13:00:00,19.16,19.18,19.15,19.16,36000.0,19.16,19.18,19.15,19.16,36000.0
2016-08-22 13:10:00,19.15,19.17,19.15,19.16,71760.0,19.15,19.17,19.15,19.16,71760.0
2016-08-22 13:20:00,19.16,19.16,19.12,19.15,131190.0,19.16,19.16,19.12,19.15,131190.0
2016-08-22 13:30:00,19.13,19.15,19.13,19.14,123945.0,19.13,19.15,19.13,19.14,123945.0
2016-08-22 13:40:00,19.15,19.18,19.14,19.18,63000.0,19.15,19.18,19.14,19.18,63000.0
2016-08-22 13:50:00,19.19,19.19,19.16,19.17,37635.0,19.19,19.19,19.16,19.17,37635.0
2016-08-22 14:00:00,19.17,19.18,19.15,19.17,63660.0,19.17,19.18,19.15,19.17,63660.0
2016-08-22 14:10:00,19.16,19.18,19.16,19.17,250470.0,19.16,19.18,19.16,19.17,250470.0
2016-08-22 14:20:00,19.17,19.17,19.14,19.14,291030.0,19.17,19.17,19.14,19.14,291030.0
2016-08-22 14:30:00,19.14,19.15,19.13,19.15,98940.0,19.14,19.15,19.13,19.15,98940.0
2016-08-22 14:40:00,19.15,19.16,19.14,19.15,72750.0,19.15,19.16,19.14,19.15,72750.0
2016-08-22 14:50:00,19.15,19.16,19.13,19.14,110565.0,19.15,19.16,19.13,19.14,110565.0
2016-08-22 15:00:00,19.14,19.16,19.14,19.16,90225.0,19.14,19.16,19.14,19.16,90225.0
2016-08-22 15:10:00,19.16,19.16,19.14,19.15,99390.0,19.16,19.16,19.14,19.15,99390.0
2016-08-22 15:20:00,19.15,19.15,19.12,19.12,88500.0,19.15,19.15,19.12,19.12,88500.0
2016-08-22 15:30:00,19.12,19.14,19.12,19.12,108390.0,19.12,19.14,19.12,19.12,108390.0
2016-08-22 15:40:00,19.12,19.13,19.12,19.12,153675.0,19.12,19.13,19.12,19.12,153675.0
2016-08-22 15:50:00,19.12,19.12,19.1,19.1,714105.0,19.12,19.12,19.1,19.1,714105.0
2016-08-23 09:30:00,19.15,19.16,19.13,19.15,103965.0,19.15,19.16,19.13,19.15,103965.0
2016-08-23 09:40:00,19.15,19.19,19.15,19.16,36810.0,19.15,19.19,19.15,19.16,36810.0
2016-08-23 09:50:00,19.15,19.15,19.1,19.12,72945.0,19.15,19.15,19.1,19.12,72945.0
2016-08-23 10:00:00,19.12,19.13,19.11,19.12,84000.0,19.12,19.13,19.11,19.12,84000.0
2016-08-23 10:10:00,19.11,19.12,19.09,19.09,72885.0,19.11,19.12,19.09,19.09,72885.0
2016-08-23 10:20:00,19.09,19.1,19.08,19.08,56430.0,19.09,19.1,19.08,19.08,56430.0
2016-08-23 10:30:00,19.09,19.1,19.07,19.07,78450.0,19.09,19.1,19.07,19.07,78450.0
2016-08-23 10:40:00,19.08,19.1,19.07,19.08,86205.0,19.08,19.1,19.07,19.08,86205.0
2016-08-23 10:50:00,19.08,19.09,19.07,19.07,48165.0,19.08,19.09,19.07,19.07,48165.0
2016-08-23 11:00:00,19.07,19.07,19.04,19.05,103185.0,19.07,19.07,19.04,19.05,103185.0
2016-08-23 11:10:00,19.05,19.06,19.04,19.05,82500.0,19.05,19.06,19.04,19.05,82500.0
2016-08-23 11:20:00,19.05,19.06,19.05,19.05,79500.0,19.05,19.06,19.05,19.05,79500.0
2016-08-23 11:30:00,19.06,19.07,19.05,19.06,78750.0,19.06,19.07,19.05,19.06,78750.0
2016-08-23 11:40:00,19.07,19.08,19.06,19.08,380325.0,19.07,19.08,19.06,19.08,380325.0
2016-08-23 11:50:00,19.08,19.08,19.07,19.08,66255.0,19.08,19.08,19.07,19.08,66255.0
2016-08-23 12:00:00,19.08,19.08,19.06,19.06,85620.0,19.08,19.08,19.06,19.06,85620.0
2016-08-23 12:10:00,19.06,19.07,19.06,19.06,73500.0,19.06,19.07,19.06,19.06,73500.0
2016-08-23 12:20:00,19.07,19.08,19.06,19.08,77580.0,19.07,19.08,19.06,19.08,77580.0
2016-08-23 12:30:00,19.07,19.08,19.06,19.06,21000.0,19.07,19.08,19.06,19.06,21000.0
2016-08-23 12:40:00,19.07,19.07,19.05,19.05,139500.0,19.07,19.07,19.05,19.05,139500.0
2016-08-23 12:50:00,19.06,19.06,19.03,19.03,123060.0,19.06,19.06,19.03,19.03,123060.0
2016-08-23 13:00:00,19.04,19.05,19.03,19.04,114225.0,19.04,19.05,19.03,19.04,114225.0
2016-08-23 13:10:00,19.04,19.05,19.04,19.05,36180.0,19.04,19.05,19.04,19.05,36180.0
2016-08-23 13:20:00,19.05,19.08,19.03,19.03,87945.0,19.05,19.08,19.03,19.03,87945.0
2016-08-23 13:30:00,19.04,19.05,19.03,19.05,39000.0,19.04,19.05,19.03,19.05,39000.0
2016-08-23 13:40:00,19.05,19.06,19.03,19.03,82500.0,19.05,19.06,19.03,19.03,82500.0
2016-08-23 13:50:00,19.03,19.04,19.02,19.04,96300.0,19.03,19.04,19.02,19.04,96300.0
2016-08-23 14:00:00,19.04,19.04,19.02,19.02,49500.0,19.04,19.04,19.02,19.02,49500.0
2016-08-23 14:10:00,19.02,19.04,19.02,19.03,96600.0,19.02,19.04,19.02,19.03,96600.0
2016-08-23 14:20:00,19.03,19.04,19.02,19.02,126390.0,19.03,19.04,19.02,19.02,126390.0
2016-08-23 14:30:00,19.02,19.02,19.0,19.0,87000.0,19.02,19.02,19.0,19.0,87000.0
2016-08-23 14:40:00,19.0,19.01,18.98,19.01,202425.0,19.0,19.01,18.98,19.01,202425.0
2016-08-23 14:50:00,19.0,19.01,19.0,19.01,142920.0,19.0,19.01,19.0,19.01,142920.0
2016-08-23 15:00:00,19.01,19.03,19.0,19.02,171450.0,19.01,19.03,19.0,19.02,171450.0
2016-08-23 15:10:00,19.02,19.04,19.02,19.03,72000.0,19.02,19.04,19.02,19.03,72000.0
2016-08-23 15:20:00,19.03,19.04,19.02,19.03,94155.0,19.03,19.04,19.02,19.03,94155.0
2016-08-23 15:30:00,19.02,19.03,19.01,19.01,133500.0,19.02,19.03,19.01,19.01,133500.0
2016-08-23 15:40:00,19.01,19.02,19.01,19.01,141345.0,19.01,19.02,19.01,19.01,141345.0
2016-08-23 15:50:00,19.01,19.02,19.01,19.01,278745.0,19.01,19.02,19.01,19.01,278745.0
2016-08-24 09:30:00,18.97,19.11,18.97,19.1,132480.0,18.97,19.11,18.97,19.1,132480.0
2016-08-24 09:40:00,19.1,19.1,19.04,19.04,70320.0,19.1,19.1,19.04,19.04,70320.0
2016-08-24 09:50:00,19.01,19.04,19.0,19.03,46500.0,19.01,19.04,19.0,19.03,46500.0
2016-08-24 10:00:00,19.03,19.04,19.01,19.03,84000.0,19.03,19.04,19.01,19.03,84000.0
2016-08-24 10:10:00,19.03,19.05,19.02,19.03,119610.0,19.03,19.05,19.02,19.03,119610.0
2016-08-24 10:20:00,19.02,19.03,19.0,19.0,42465.0,19.02,19.03,19.0,19.0,42465.0
2016-08-24 10:30:00,19.0,19.04,19.0,19.03,178635.0,19.0,19.04,19.0,19.03,178635.0
2016-08-24 10:40:00,19.03,19.03,18.97,18.98,60480.0,19.03,19.03,18.97,18.98,60480.0
2016-08-24 10:50:00,18.98,19.01,18.97,19.01,70185.0,18.98,19.01,18.97,19.01,70185.0
2016-08-24 11:00:00,19.02,19.03,19.0,19.01,102630.0,19.02,19.03,19.0,19.01,102630.0
2016-08-24 11:10:00,19.0,19.0,18.97,18.99,58455.0,19.0,19.0,18.97,18.99,58455.0
2016-08-24 11:20:00,18.99,18.99,18.97,18.98,80655.0,18.99,18.99,18.97,18.98,80655.0
2016-08-24 11:30:00,18.99,19.0,18.98,19.0,34710.0,18.99,19.0,18.98,19.0,34710.0
2016-08-24 11:40:00,19.0,19.01,18.99,19.01,59250.0,19.0,19.01,18.99,19.01,59250.0
2016-08-24 11:50:00,19.0,19.01,19.0,19.0,52935.0,19.0,19.01,19.0,19.0,52935.0
2016-08-24 12:00:00,19.0,19.02,18.99,19.02,49500.0,19.0,19.02,18.99,19.02,49500.0
2016-08-24 12:10:00,19.02,19.03,18.99,18.99,51375.0,19.02,19.03,18.99,18.99,51375.0
2016-08-24 12:20:00,18.99,18.99,18.98,18.99,40500.0,18.99,18.99,18.98,18.99,40500.0
2016-08-24 12:30:00,18.99,19.0,18.97,18.98,243390.0,18.99,19.0,18.97,18.98,243390.0
2016-08-24 12:40:00,18.98,19.0,18.98,18.98,142980.0,18.98,19.0,18.98,18.98,142980.0
2016-08-24 12:50:00,18.98,18.99,18.98,18.99,27600.0,18.98,18.99,18.98,18.99,27600.0
2016-08-24 13:00:00,18.99,18.99,18.97,18.97,60510.0,18.99,18.99,18.97,18.97,60510.0
2016-08-24 13:10:00,18.97,18.98,18.96,18.97,78180.0,18.97,18.98,18.96,18.97,78180.0
2016-08-24 13:20:00,18.97,18.97,18.93,18.93,43920.0,18.97,18.97,18.93,18.93,43920.0
2016-08-24 13:30:00,18.93,18.93,18.92,18.92,190185.0,18.93,18.93,18.92,18.92,190185.0
2016-08-24 13:40:00,18.92,18.94,18.92,18.92,57795.0,18.92,18.94,18.92,18.92,57795.0
2016-08-24 13:50:00,18.92,18.93,18.92,18.92,63000.0,18.92,18.93,18.92,18.92,63000.0
2016-08-24 14:00:00,18.93,18.94,18.92,18.93,102180.0,18.93,18.94,18.92,18.93,102180.0
2016-08-24 14:10:00,18.93,18.93,18.92,18.93,45135.0,18.93,18.93,18.92,18.93,45135.0
2016-08-24 14:20:00,18.93,18.94,18.92,18.93,130275.0,18.93,18.94,18.92,18.93,130275.0
2016-08-24 14:30:00,18.93,18.93,18.91,18.93,109740.0,18.93,18.93,18.91,18.93,109740.0
2016-08-24 14:40:00,18.93,18.95,18.92,18.94,84180.0,18.93,18.95,18.92,18.94,84180.0
2016-08-24 14:50:00,18.94,18.97,18.94,18.97,83985.0,18.94,18.97,18.94,18.97,83985.0
2016-08-24 15:00:00,18.97,18.97,18.94,18.94,49785.0,18.97,18.97,18.94,18.94,49785.0
2016-08-24 15:10:00,18.94,18.95,18.93,18.93,141870.0,18.94,18.95,18.93,18.93,141870.0
2016-08-24 15:20:00,18.93,18.94,18.92,18.92,105795.0,18.93,18.94,18.92,18.92,105795.0
2016-08-24 15:30:00,18.93,18.94,18.93,18.94,124815.0,18.93,18.94,18.93,18.94,124815.0
2016-08-24 15:40:00,18.94,18.96,18.93,18.96,173685.0,18.94,18.96,18.93,18.96,173685.0
2016-08-24 15:50:00,18.96,18.97,18.94,18.97,409515.0,18.96,18.97,18.94,18.97,409515.0
2016-08-25 09:30:00,18.91,18.94,18.91,18.94,93375.0,18.91,18.94,18.91,18.94,93375.0
2016-08-25 09:40:00,18.93,18.97,18.93,18.97,44085.0,18.93,18.97,18.93,18.97,44085.0
2016-08-25 09:50:00,18.96,18.98,18.94,18.96,75435.0,18.96,18.98,18.94,18.96,75435.0
2016-08-25 10:00:00,18.96,19.02,18.96,18.98,111975.0,18.96,19.02,18.96,18.98,111975.0
2016-08-25 10:10:00,18.98,18.98,18.89,18.92,261165.0,18.98,18.98,18.89,18.92,261165.0
2016-08-25 10:20:00,18.92,18.93,18.9,18.93,117690.0,18.92,18.93,18.9,18.93,117690.0
2016-08-25 10:30:00,18.94,18.98,18.94,18.97,40500.0,18.94,18.98,18.94,18.97,40500.0
2016-08-25 10:40:00,18.97,19.01,18.97,19.0,83565.0,18.97,19.01,18.97,19.0,83565.0
2016-08-25 10:50:00,19.0,19.02,19.0,19.02,66600.0,19.0,19.02,19.0,19.02,66600.0
2016-08-25 11:00:00,19.02,19.04,19.01,19.03,63180.0,19.02,19.04,19.01,19.03,63180.0
2016-08-25 11:10:00,19.02,19.03,19.0,19.03,52500.0,19.02,19.03,19.0,19.03,52500.0
2016-08-25 11:20:00,19.02,19.02,18.99,18.99,62970.0,19.02,19.02,18.99,18.99,62970.0
2016-08-25 11:30:00,19.0,19.02,18.99,19.01,84000.0,19.0,19.02,18.99,19.01,84000.0
2016-08-25 11:40:00,19.01,19.01,18.98,18.99,78000.0,19.01,19.01,18.98,18.99,78000.0
2016-08-25 11:50:00,18.99,18.99,18.97,18.98,91545.0,18.99,18.99,18.97,18.98,91545.0
2016-08-25 12:00:00,18.99,18.99,18.97,18.98,122205.0,18.99,18.99,18.97,18.98,122205.0
2016-08-25 12:10:00,18.97,18.97,18.95,18.95,19500.0,18.97,18.97,18.95,18.95,19500.0
2016-08-25 12:20:00,18.96,18.98,18.96,18.97,78000.0,18.96,18.98,18.96,18.97,78000.0
2016-08-25 12:30:00,18.97,19.0,18.97,18.99,85005.0,18.97,19.0,18.97,18.99,85005.0
2016-08-25 12:40:00,18.98,19.01,18.98,19.0,252855.0,18.98,19.01,18.98,19.0,252855.0
2016-08-25 12:50:00,18.99,19.0,18.99,18.99,58500.0,18.99,19.0,18.99,18.99,58500.0
2016-08-25 13:00:00,18.99,19.0,18.99,18.99,13500.0,18.99,19.0,18.99,18.99,13500.0
2016-08-25 13:10:00,18.99,18.99,18.97,18.97,22500.0,18.99,18.99,18.97,18.97,22500.0
2016-08-25 13:20:00,18.98,18.99,18.97,18.98,28515.0,18.98,18.99,18.97,18.98,28515.0
2016-08-25 13:30:00,18.99,18.99,18.95,18.96,60750.0,18.99,18.99,18.95,18.96,60750.0
2016-08-25 13:40:00,18.95,18.97,18.95,18.96,125595.0,18.95,18.97,18.95,18.96,125595.0
2016-08-25 13:50:00,18.96,18.97,18.96,18.96,61380.0,18.96,18.97,18.96,18.96,61380.0
2016-08-25 14:00:00,18.97,18.97,18.94,18.95,87285.0,18.97,18.97,18.94,18.95,87285.0
2016-08-25 14:10:00,18.95,18.97,18.95,18.96,185685.0,18.95,18.97,18.95,18.96,185685.0
2016-08-25 14:20:00,18.96,18.97,18.94,18.97,60450.0,18.96,18.97,18.94,18.97,60450.0
2016-08-25 14:30:00,18.97,18.98,18.96,18.96,83115.0,18.97,18.98,18.96,18.96,83115.0
2016-08-25 14:40:00,18.96,18.97,18.96,18.96,89400.0,18.96,18.97,18.96,18.96,89400.0
2016-08-25 14:50:00,18.96,18.96,18.93,18.93,54000.0,18.96,18.96,18.93,18.93,54000.0
2016-08-25 15:00:00,18.93,18.96,18.93,18.96,99375.0,18.93,18.96,18.93,18.96,99375.0
2016-08-25 15:10:00,18.96,18.96,18.94,18.94,93135.0,18.96,18.96,18.94,18.94,93135.0
2016-08-25 15:20:00,18.94,18.95,18.93,18.95,111000.0,18.94,18.95,18.93,18.95,111000.0
2016-08-25 15:30:00,18.95,18.96,18.95,18.95,143700.0,18.95,18.96,18.95,18.95,143700.0
2016-08-25 15:40:00,18.95,18.95,18.94,18.95,146025.0,18.95,18.95,18.94,18.95,146025.0
2016-08-25 15:50:00,18.94,18.95,18.93,18.94,397275.0,18.94,18.95,18.93,18.94,397275.0
2016-08-26 09:30:00,18.9,18.93,18.82,18.85,344370.0,18.9,18.93,18.82,18.85,344370.0
2016-08-26 09:40:00,18.85,18.87,18.82,18.84,241905.0,18.85,18.87,18.82,18.84,241905.0
2016-08-26 09:50:00,18.84,18.85,18.74,18.74,217920.0,18.84,18.85,18.74,18.74,217920.0
2016-08-26 10:00:00,18.73,18.73,18.61,18.64,510255.0,18.73,18.73,18.61,18.64,510255.0
2016-08-26 10:10:00,18.62,18.73,18.6,18.69,407145.0,18.62,18.73,18.6,18.69,407145.0
2016-08-26 10:20:00,18.71,18.76,18.71,18.75,117975.0,18.71,18.76,18.71,18.75,117975.0
2016-08-26 10:30:00,18.76,18.76,18.71,18.74,130500.0,18.76,18.76,18.71,18.74,130500.0
2016-08-26 10:40:00,18.73,18.74,18.65,18.65,155475.0,18.73,18.74,18.65,18.65,155475.0
2016-08-26 10:50:00,18.65,18.67,18.6,18.62,207450.0,18.65,18.67,18.6,18.62,207450.0
2016-08-26 11:00:00,18.62,18.68,18.58,18.67,487365.0,18.62,18.68,18.58,18.67,487365.0
2016-08-26 11:10:00,18.66,18.69,18.62,18.69,229395.0,18.66,18.69,18.62,18.69,229395.0
2016-08-26 11:20:00,18.69,18.71,18.66,18.66,207210.0,18.69,18.71,18.66,18.66,207210.0
2016-08-26 11:30:00,18.68,18.68,18.63,18.63,127395.0,18.68,18.68,18.63,18.63,127395.0
2016-08-26 11:40:00,18.62,18.62,18.57,18.59,170340.0,18.62,18.62,18.57,18.59,170340.0
2016-08-26 11:50:00,18.58,18.58,18.52,18.56,185655.0,18.58,18.58,18.52,18.56,185655.0
2016-08-26 12:00:00,18.56,18.58,18.5,18.53,215235.0,18.56,18.58,18.5,18.53,215235.0
2016-08-26 12:10:00,18.53,18.53,18.48,18.48,74505.0,18.53,18.53,18.48,18.48,74505.0
2016-08-26 12:20:00,18.48,18.52,18.46,18.52,227715.0,18.48,18.52,18.46,18.52,227715.0
2016-08-26 12:30:00,18.51,18.53,18.49,18.5,300990.0,18.51,18.53,18.49,18.5,300990.0
2016-08-26 12:40:00,18.5,18.52,18.49,18.51,429960.0,18.5,18.52,18.49,18.51,429960.0
2016-08-26 12:50:00,18.51,18.51,18.49,18.51,188310.0,18.51,18.51,18.49,18.51,188310.0
2016-08-26 13:00:00,18.51,18.51,18.49,18.49,286395.0,18.51,18.51,18.49,18.49,286395.0
2016-08-26 13:10:00,18.5,18.52,18.5,18.52,217035.0,18.5,18.52,18.5,18.52,217035.0
2016-08-26 13:20:00,18.51,18.53,18.5,18.52,136410.0,18.51,18.53,18.5,18.52,136410.0
2016-08-26 13:30:00,18.52,18.54,18.51,18.53,229515.0,18.52,18.54,18.51,18.53,229515.0
2016-08-26 13:40:00,18.53,18.54,18.52,18.52,84975.0,18.53,18.54,18.52,18.52,84975.0
2016-08-26 13:50:00,18.52,18.54,18.51,18.53,238980.0,18.52,18.54,18.51,18.53,238980.0
2016-08-26 14:00:00,18.54,18.55,18.53,18.55,82995.0,18.54,18.55,18.53,18.55,82995.0
2016-08-26 14:10:00,18.56,18.56,18.51,18.51,112905.0,18.56,18.56,18.51,18.51,112905.0
2016-08-26 14:20:00,18.51,18.55,18.5,18.54,152640.0,18.51,18.55,18.5,18.54,152640.0
2016-08-26 14:30:00,18.54,18.54,18.52,18.54,73500.0,18.54,18.54,18.52,18.54,73500.0
2016-08-26 14:40:00,18.54,18.54,18.52,18.53,72495.0,18.54,18.54,18.52,18.53,72495.0
2016-08-26 14:50:00,18.53,18.54,18.51,18.53,86925.0,18.53,18.54,18.51,18.53,86925.0
2016-08-26 15:00:00,18.53,18.55,18.53,18.54,154200.0,18.53,18.55,18.53,18.54,154200.0
2016-08-26 15:10:00,18.54,18.56,18.53,18.53,149700.0,18.54,18.56,18.53,18.53,149700.0
2016-08-26 15:20:00,18.54,18.54,18.52,18.52,215835.0,18.54,18.54,18.52,18.52,215835.0
2016-08-26 15:30:00,18.53,18.53,18.51,18.53,810270.0,18.53,18.53,18.51,18.53,810270.0
2016-08-26 15:40:00,18.53,18.55,18.53,18.54,722730.0,18.53,18.55,18.53,18.54,722730.0
2016-08-26 15:50:00,18.54,18.56,18.53,18.55,1209705.0,18.54,18.56,18.53,18.55,1209705.0
2016-08-29 09:30:00,18.53,18.65,18.53,18.65,295470.0,18.53,18.65,18.53,18.65,295470.0
2016-08-29 09:40:00,18.63,18.71,18.63,18.71,196515.0,18.63,18.71,18.63,18.71,196515.0
2016-08-29 09:50:00,18.68,18.69,18.65,18.69,69825.0,18.68,18.69,18.65,18.69,69825.0
2016-08-29 10:00:00,18.71,18.73,18.68,18.71,298080.0,18.71,18.73,18.68,18.71,298080.0
2016-08-29 10:10:00,18.71,18.75,18.7,18.71,337215.0,18.71,18.75,18.7,18.71,337215.0
2016-08-29 10:20:00,18.7,18.72,18.68,18.72,71235.0,18.7,18.72,18.68,18.72,71235.0
2016-08-29 10:30:00,18.7,18.72,18.7,18.72,66000.0,18.7,18.72,18.7,18.72,66000.0
2016-08-29 10:40:00,18.74,18.75,18.73,18.75,34500.0,18.74,18.75,18.73,18.75,34500.0
2016-08-29 10:50:00,18.73,18.74,18.68,18.69,73530.0,18.73,18.74,18.68,18.69,73530.0
2016-08-29 11:00:00,18.68,18.7,18.67,18.7,124500.0,18.68,18.7,18.67,18.7,124500.0
2016-08-29 11:10:00,18.7,18.72,18.68,18.7,423000.0,18.7,18.72,18.68,18.7,423000.0
2016-08-29 11:20:00,18.71,18.71,18.7,18.71,23175.0,18.71,18.71,18.7,18.71,23175.0
2016-08-29 11:30:00,18.7,18.72,18.68,18.7,70800.0,18.7,18.72,18.68,18.7,70800.0
2016-08-29 11:40:00,18.7,18.72,18.69,18.72,54435.0,18.7,18.72,18.69,18.72,54435.0
2016-08-29 11:50:00,18.71,18.72,18.68,18.68,63945.0,18.71,18.72,18.68,18.68,63945.0
2016-08-29 12:00:00,18.68,18.7,18.67,18.68,109410.0,18.68,18.7,18.67,18.68,109410.0
2016-08-29 12:10:00,18.68,18.7,18.66,18.67,149505.0,18.68,18.7,18.66,18.67,149505.0
2016-08-29 12:20:00,18.67,18.68,18.64,18.67,312240.0,18.67,18.68,18.64,18.67,312240.0
2016-08-29 12:30:00,18.68,18.7,18.67,18.69,185415.0,18.68,18.7,18.67,18.69,185415.0
2016-08-29 12:40:00,18.69,18.71,18.69,18.71,39000.0,18.69,18.71,18.69,18.71,39000.0
2016-08-29 12:50:00,18.71,18.71,18.69,18.69,169695.0,18.71,18.71,18.69,18.69,169695.0
2016-08-29 13:00:00,18.7,18.71,18.69,18.69,112185.0,18.7,18.71,18.69,18.69,112185.0
2016-08-29 13:10:00,18.69,18.7,18.67,18.68,63000.0,18.69,18.7,18.67,18.68,63000.0
2016-08-29 13:20:00,18.68,18.68,18.66,18.67,81180.0,18.68,18.68,18.66,18.67,81180.0
2016-08-29 13:30:00,18.68,18.69,18.67,18.67,191925.0,18.68,18.69,18.67,18.67,191925.0
2016-08-29 13:40:00,18.67,18.68,18.67,18.68,102105.0,18.67,18.68,18.67,18.68,102105.0
2016-08-29 13:50:00,18.68,18.69,18.68,18.68,87390.0,18.68,18.69,18.68,18.68,87390.0
2016-08-29 14:00:00,18.69,18.69,18.68,18.68,116940.0,18.69,18.69,18.68,18.68,116940.0
2016-08-29 14:10:00,18.68,18.69,18.65,18.65,210780.0,18.68,18.69,18.65,18.65,210780.0
2016-08-29 14:20:00,18.65,18.66,18.64,18.65,130845.0,18.65,18.66,18.64,18.65,130845.0
2016-08-29 14:30:00,18.65,18.67,18.64,18.67,206730.0,18.65,18.67,18.64,18.67,206730.0
2016-08-29 14:40:00,18.66,18.67,18.65,18.65,89130.0,18.66,18.67,18.65,18.65,89130.0
2016-08-29 14:50:00,18.65,18.67,18.65,18.67,95070.0,18.65,18.67,18.65,18.67,95070.0
2016-08-29 15:00:00,18.66,18.68,18.66,18.68,183495.0,18.66,18.68,18.66,18.68,183495.0
2016-08-29 15:10:00,18.68,18.68,18.67,18.67,97800.0,18.68,18.68,18.67,18.67,97800.0
2016-08-29 15:20:00,18.67,18.67,18.64,18.65,211320.0,18.67,18.67,18.64,18.65,211320.0
2016-08-29 15:30:00,18.65,18.66,18.65,18.66,245565.0,18.65,18.66,18.65,18.66,245565.0
2016-08-29 15:40:00,18.66,18.66,18.63,18.63,338865.0,18.66,18.66,18.63,18.63,338865.0
2016-08-29 15:50:00,18.63,18.67,18.63,18.67,931260.0,18.63,18.67,18.63,18.67,931260.0
2016-08-30 09:30:00,18.69,18.7,18.61,18.62,216960.0,18.69,18.7,18.61,18.62,216960.0
2016-08-30 09:40:00,18.63,18.66,18.58,18.59,124500.0,18.63,18.66,18.58,18.59,124500.0
2016-08-30 09:50:00,18.58,18.59,18.53,18.57,93000.0,18.58,18.59,18.53,18.57,93000.0
2016-08-30 10:00:00,18.57,18.59,18.53,18.54,104880.0,18.57,18.59,18.53,18.54,104880.0
2016-08-30 10:10:00,18.55,18.55,18.49,18.51,253500.0,18.55,18.55,18.49,18.51,253500.0
2016-08-30 10:20:00,18.51,18.54,18.49,18.52,358845.0,18.51,18.54,18.49,18.52,358845.0
2016-08-30 10:30:00,18.52,18.52,18.46,18.49,200550.0,18.52,18.52,18.46,18.49,200550.0
2016-08-30 10:40:00,18.49,18.52,18.44,18.51,299340.0,18.49,18.52,18.44,18.51,299340.0
2016-08-30 10:50:00,18.52,18.52,18.47,18.5,306285.0,18.52,18.52,18.47,18.5,306285.0
2016-08-30 11:00:00,18.5,18.51,18.46,18.46,224640.0,18.5,18.51,18.46,18.46,224640.0
2016-08-30 11:10:00,18.46,18.5,18.45,18.49,196530.0,18.46,18.5,18.45,18.49,196530.0
2016-08-30 11:20:00,18.48,18.51,18.47,18.49,134025.0,18.48,18.51,18.47,18.49,134025.0
2016-08-30 11:30:00,18.49,18.51,18.47,18.5,289530.0,18.49,18.51,18.47,18.5,289530.0
2016-08-30 11:40:00,18.5,18.5,18.47,18.49,137130.0,18.5,18.5,18.47,18.49,137130.0
2016-08-30 11:50:00,18.49,18.52,18.47,18.51,202230.0,18.49,18.52,18.47,18.51,202230.0
2016-08-30 12:00:00,18.52,18.54,18.51,18.51,166560.0,18.52,18.54,18.51,18.51,166560.0
2016-08-30 12:10:00,18.52,18.52,18.49,18.49,28500.0,18.52,18.52,18.49,18.49,28500.0
2016-08-30 12:20:00,18.5,18.5,18.48,18.49,44325.0,18.5,18.5,18.48,18.49,44325.0
2016-08-30 12:30:00,18.49,18.51,18.48,18.51,139770.0,18.49,18.51,18.48,18.51,139770.0
2016-08-30 12:40:00,18.52,18.53,18.5,18.51,106275.0,18.52,18.53,18.5,18.51,106275.0
2016-08-30 12:50:00,18.51,18.53,18.5,18.52,65925.0,18.51,18.53,18.5,18.52,65925.0
2016-08-30 13:00:00,18.51,18.51,18.49,18.5,60495.0,18.51,18.51,18.49,18.5,60495.0
2016-08-30 13:10:00,18.5,18.5,18.47,18.48,123465.0,18.5,18.5,18.47,18.48,123465.0
2016-08-30 13:20:00,18.49,18.53,18.48,18.51,222330.0,18.49,18.53,18.48,18.51,222330.0
2016-08-30 13:30:00,18.52,18.52,18.5,18.51,87120.0,18.52,18.52,18.5,18.51,87120.0
2016-08-30 13:40:00,18.5,18.5,18.49,18.5,83595.0,18.5,18.5,18.49,18.5,83595.0
2016-08-30 13:50:00,18.51,18.53,18.5,18.53,282465.0,18.51,18.53,18.5,18.53,282465.0
2016-08-30 14:00:00,18.52,18.53,18.5,18.52,201540.0,18.52,18.53,18.5,18.52,201540.0
2016-08-30 14:10:00,18.53,18.54,18.52,18.52,155445.0,18.53,18.54,18.52,18.52,155445.0
2016-08-30 14:20:00,18.52,18.53,18.52,18.53,195870.0,18.52,18.53,18.52,18.53,195870.0
2016-08-30 14:30:00,18.53,18.54,18.52,18.54,179145.0,18.53,18.54,18.52,18.54,179145.0
2016-08-30 14:40:00,18.53,18.54,18.52,18.53,111900.0,18.53,18.54,18.52,18.53,111900.0
2016-08-30 14:50:00,18.53,18.54,18.51,18.52,236355.0,18.53,18.54,18.51,18.52,236355.0
2016-08-30 15:00:00,18.51,18.53,18.51,18.53,323220.0,18.51,18.53,18.51,18.53,323220.0
2016-08-30 15:10:00,18.53,18.54,18.52,18.53,410775.0,18.53,18.54,18.52,18.53,410775.0
2016-08-30 15:20:00,18.53,18.54,18.52,18.53,226500.0,18.53,18.54,18.52,18.53,226500.0
2016-08-30 15:30:00,18.53,18.53,18.51,18.51,341805.0,18.53,18.53,18.51,18.51,341805.0
2016-08-30 15:40:00,18.51,18.53,18.51,18.52,347145.0,18.51,18.53,18.51,18.52,347145.0
2016-08-30 15:50:00,18.52,18.54,18.52,18.53,767055.0,18.52,18.54,18.52,18.53,767055.0
2016-08-31 09:30:00,18.54,18.56,18.52,18.55,169890.0,18.54,18.56,18.52,18.55,169890.0
2016-08-31 09:40:00,18.55,18.56,18.53,18.55,52800.0,18.55,18.56,18.53,18.55,52800.0
2016-08-31 09:50:00,18.56,18.57,18.52,18.53,308415.0,18.56,18.57,18.52,18.53,308415.0
2016-08-31 10:00:00,18.53,18.58,18.52,18.56,339390.0,18.53,18.58,18.52,18.56,339390.0
2016-08-31 10:10:00,18.57,18.58,18.53,18.55,98220.0,18.57,18.58,18.53,18.55,98220.0
2016-08-31 10:20:00,18.54,18.56,18.54,18.54,116040.0,18.54,18.56,18.54,18.54,116040.0
2016-08-31 10:30:00,18.53,18.56,18.53,18.55,280230.0,18.53,18.56,18.53,18.55,280230.0
2016-08-31 10:40:00,18.55,18.57,18.54,18.55,167055.0,18.55,18.57,18.54,18.55,167055.0
2016-08-31 10:50:00,18.55,18.57,18.53,18.54,348435.0,18.55,18.57,18.53,18.54,348435.0
2016-08-31 11:00:00,18.54,18.59,18.54,18.59,244305.0,18.54,18.59,18.54,18.59,244305.0
2016-08-31 11:10:00,18.6,18.61,18.57,18.58,135480.0,18.6,18.61,18.57,18.58,135480.0
2016-08-31 11:20:00,18.58,18.58,18.56,18.57,64605.0,18.58,18.58,18.56,18.57,64605.0
2016-08-31 11:30:00,18.56,18.56,18.51,18.53,105210.0,18.56,18.56,18.51,18.53,105210.0
2016-08-31 11:40:00,18.52,18.55,18.52,18.55,66480.0,18.52,18.55,18.52,18.55,66480.0
2016-08-31 11:50:00,18.55,18.56,18.53,18.55,116895.0,18.55,18.56,18.53,18.55,116895.0
2016-08-31 12:00:00,18.55,18.57,18.52,18.57,428280.0,18.55,18.57,18.52,18.57,428280.0
2016-08-31 12:10:00,18.57,18.58,18.53,18.54,357300.0,18.57,18.58,18.53,18.54,357300.0
2016-08-31 12:20:00,18.54,18.55,18.53,18.54,80205.0,18.54,18.55,18.53,18.54,80205.0
2016-08-31 12:30:00,18.55,18.56,18.53,18.55,157305.0,18.55,18.56,18.53,18.55,157305.0
2016-08-31 12:40:00,18.55,18.57,18.54,18.56,150300.0,18.55,18.57,18.54,18.56,150300.0
2016-08-31 12:50:00,18.55,18.56,18.54,18.54,69300.0,18.55,18.56,18.54,18.54,69300.0
2016-08-31 13:00:00,18.54,18.56,18.54,18.56,98610.0,18.54,18.56,18.54,18.56,98610.0
2016-08-31 13:10:00,18.57,18.57,18.54,18.55,126330.0,18.57,18.57,18.54,18.55,126330.0
2016-08-31 13:20:00,18.55,18.58,18.55,18.57,57915.0,18.55,18.58,18.55,18.57,57915.0
2016-08-31 13:30:00,18.56,18.57,18.56,18.57,92715.0,18.56,18.57,18.56,18.57,92715.0
2016-08-31 13:40:00,18.57,18.6,18.57,18.6,89265.0,18.57,18.6,18.57,18.6,89265.0
2016-08-31 13:50:00,18.59,18.61,18.59,18.61,82860.0,18.59,18.61,18.59,18.61,82860.0
2016-08-31 14:00:00,18.61,18.64,18.6,18.64,230700.0,18.61,18.64,18.6,18.64,230700.0
2016-08-31 14:10:00,18.65,18.69,18.64,18.68,237690.0,18.65,18.69,18.64,18.68,237690.0
2016-08-31 14:20:00,18.68,18.69,18.68,18.69,82680.0,18.68,18.69,18.68,18.69,82680.0
2016-08-31 14:30:00,18.69,18.7,18.68,18.69,187365.0,18.69,18.7,18.68,18.69,187365.0
2016-08-31 14:40:00,18.69,18.69,18.67,18.67,126390.0,18.69,18.69,18.67,18.67,126390.0
2016-08-31 14:50:00,18.67,18.67,18.65,18.66,98250.0,18.67,18.67,18.65,18.66,98250.0
2016-08-31 15:00:00,18.66,18.67,18.65,18.66,121830.0,18.66,18.67,18.65,18.66,121830.0
2016-08-31 15:10:00,18.66,18.68,18.65,18.66,168495.0,18.66,18.68,18.65,18.66,168495.0
2016-08-31 15:20:00,18.66,18.67,18.65,18.65,156105.0,18.66,18.67,18.65,18.65,156105.0
2016-08-31 15:30:00,18.65,18.67,18.65,18.66,244290.0,18.65,18.67,18.65,18.66,244290.0
2016-08-31 15:40:00,18.66,18.68,18.65,18.67,399180.0,18.66,18.68,18.65,18.67,399180.0
2016-08-31 15:50:00,18.67,18.67,18.66,18.66,645240.0,18.67,18.67,18.66,18.66,645240.0
2016-09-01 09:30:00,18.71,18.78,18.67,18.77,225960.0,18.71,18.78,18.67,18.77,225960.0
2016-09-01 09:40:00,18.77,18.82,18.76,18.81,62775.0,18.77,18.82,18.76,18.81,62775.0
2016-09-01 09:50:00,18.8,18.86,18.73,18.86,218985.0,18.8,18.86,18.73,18.86,218985.0
2016-09-01 10:00:00,18.84,18.85,18.8,18.85,109005.0,18.84,18.85,18.8,18.85,109005.0
2016-09-01 10:10:00,18.86,18.89,18.82,18.89,334140.0,18.86,18.89,18.82,18.89,334140.0
2016-09-01 10:20:00,18.85,18.9,18.85,18.88,154110.0,18.85,18.9,18.85,18.88,154110.0
2016-09-01 10:30:00,18.87,18.87,18.79,18.81,132840.0,18.87,18.87,18.79,18.81,132840.0
2016-09-01 10:40:00,18.81,18.86,18.81,18.85,434370.0,18.81,18.86,18.81,18.85,434370.0
2016-09-01 10:50:00,18.85,18.88,18.84,18.86,358020.0,18.85,18.88,18.84,18.86,358020.0
2016-09-01 11:00:00,18.86,18.88,18.83,18.87,356115.0,18.86,18.88,18.83,18.87,356115.0
2016-09-01 11:10:00,18.88,18.9,18.84,18.84,196575.0,18.88,18.9,18.84,18.84,196575.0
2016-09-01 11:20:00,18.84,18.85,18.82,18.82,58605.0,18.84,18.85,18.82,18.82,58605.0
2016-09-01 11:30:00,18.82,18.83,18.78,18.81,248460.0,18.82,18.83,18.78,18.81,248460.0
2016-09-01 11:40:00,18.81,18.83,18.8,18.8,189705.0,18.81,18.83,18.8,18.8,189705.0
2016-09-01 11:50:00,18.8,18.82,18.79,18.82,69660.0,18.8,18.82,18.79,18.82,69660.0
2016-09-01 12:00:00,18.81,18.82,18.8,18.81,67200.0,18.81,18.82,18.8,18.81,67200.0
2016-09-01 12:10:00,18.79,18.84,18.79,18.83,99090.0,18.79,18.84,18.79,18.83,99090.0
2016-09-01 12:20:00,18.84,18.88,18.83,18.86,83370.0,18.84,18.88,18.83,18.86,83370.0
2016-09-01 12:30:00,18.85,18.86,18.81,18.81,45000.0,18.85,18.86,18.81,18.81,45000.0
2016-09-01 12:40:00,18.81,18.81,18.79,18.8,161550.0,18.81,18.81,18.79,18.8,161550.0
2016-09-01 12:50:00,18.81,18.81,18.79,18.8,19500.0,18.81,18.81,18.79,18.8,19500.0
2016-09-01 13:00:00,18.81,18.82,18.8,18.82,43500.0,18.81,18.82,18.8,18.82,43500.0
2016-09-01 13:10:00,18.82,18.83,18.81,18.83,34740.0,18.82,18.83,18.81,18.83,34740.0
2016-09-01 13:20:00,18.83,18.84,18.82,18.82,43500.0,18.83,18.84,18.82,18.82,43500.0
2016-09-01 13:30:00,18.82,18.83,18.82,18.82,73500.0,18.82,18.83,18.82,18.82,73500.0
2016-09-01 13:40:00,18.82,18.82,18.81,18.81,55890.0,18.82,18.82,18.81,18.81,55890.0
2016-09-01 13:50:00,18.82,18.84,18.82,18.82,16410.0,18.82,18.84,18.82,18.82,16410.0
2016-09-01 14:00:00,18.82,18.82,18.79,18.8,100635.0,18.82,18.82,18.79,18.8,100635.0
2016-09-01 14:10:00,18.8,18.8,18.79,18.8,78570.0,18.8,18.8,18.79,18.8,78570.0
2016-09-01 14:20:00,18.8,18.8,18.79,18.8,94500.0,18.8,18.8,18.79,18.8,94500.0
2016-09-01 14:30:00,18.79,18.8,18.79,18.8,136845.0,18.79,18.8,18.79,18.8,136845.0
2016-09-01 14:40:00,18.8,18.84,18.79,18.84,125040.0,18.8,18.84,18.79,18.84,125040.0
2016-09-01 14:50:00,18.83,18.83,18.82,18.83,72510.0,18.83,18.83,18.82,18.83,72510.0
2016-09-01 15:00:00,18.83,18.83,18.8,18.8,64620.0,18.83,18.83,18.8,18.8,64620.0
2016-09-01 15:10:00,18.81,18.82,18.79,18.79,93780.0,18.81,18.82,18.79,18.79,93780.0
2016-09-01 15:20:00,18.79,18.81,18.79,18.8,70590.0,18.79,18.81,18.79,18.8,70590.0
2016-09-01 15:30:00,18.8,18.81,18.79,18.8,112440.0,18.8,18.81,18.79,18.8,112440.0
2016-09-01 15:40:00,18.8,18.81,18.78,18.78,133050.0,18.8,18.81,18.78,18.78,133050.0
2016-09-01 15:50:00,18.79,18.81,18.79,18.81,361395.0,18.79,18.81,18.79,18.81,361395.0
2016-09-02 09:30:00,18.82,18.87,18.79,18.82,162420.0,18.82,18.87,18.79,18.82,162420.0
2016-09-02 09:40:00,18.84,18.86,18.82,18.82,57165.0,18.84,18.86,18.82,18.82,57165.0
2016-09-02 09:50:00,18.84,18.86,18.82,18.84,261810.0,18.84,18.86,18.82,18.84,261810.0
2016-09-02 10:00:00,18.84,18.87,18.82,18.83,298500.0,18.84,18.87,18.82,18.83,298500.0
2016-09-02 10:10:00,18.83,18.83,18.8,18.82,188400.0,18.83,18.83,18.8,18.82,188400.0
2016-09-02 10:20:00,18.83,18.84,18.78,18.81,87900.0,18.83,18.84,18.78,18.81,87900.0
2016-09-02 10:30:00,18.8,18.81,18.77,18.78,91590.0,18.8,18.81,18.77,18.78,91590.0
2016-09-02 10:40:00,18.78,18.82,18.77,18.8,84780.0,18.78,18.82,18.77,18.8,84780.0
2016-09-02 10:50:00,18.8,18.83,18.8,18.81,160485.0,18.8,18.83,18.8,18.81,160485.0
2016-09-02 11:00:00,18.81,18.83,18.79,18.83,470955.0,18.81,18.83,18.79,18.83,470955.0
2016-09-02 11:10:00,18.82,18.83,18.79,18.8,293295.0,18.82,18.83,18.79,18.8,293295.0
2016-09-02 11:20:00,18.8,18.82,18.78,18.79,188295.0,18.8,18.82,18.78,18.79,188295.0
2016-09-02 11:30:00,18.79,18.8,18.78,18.79,200790.0,18.79,18.8,18.78,18.79,200790.0
2016-09-02 11:40:00,18.79,18.81,18.78,18.8,408930.0,18.79,18.81,18.78,18.8,408930.0
2016-09-02 11:50:00,18.8,18.81,18.79,18.81,265875.0,18.8,18.81,18.79,18.81,265875.0
2016-09-02 12:00:00,18.81,18.81,18.79,18.8,197370.0,18.81,18.81,18.79,18.8,197370.0
2016-09-02 12:10:00,18.8,18.81,18.79,18.8,207300.0,18.8,18.81,18.79,18.8,207300.0
2016-09-02 12:20:00,18.8,18.81,18.8,18.81,151680.0,18.8,18.81,18.8,18.81,151680.0
2016-09-02 12:30:00,18.8,18.81,18.8,18.81,233040.0,18.8,18.81,18.8,18.81,233040.0
2016-09-02 12:40:00,18.83,18.83,18.81,18.82,62925.0,18.83,18.83,18.81,18.82,62925.0
2016-09-02 12:50:00,18.82,18.82,18.8,18.82,82500.0,18.82,18.82,18.8,18.82,82500.0
2016-09-02 13:00:00,18.82,18.82,18.81,18.81,84315.0,18.82,18.82,18.81,18.81,84315.0
2016-09-02 13:10:00,18.82,18.82,18.8,18.81,208110.0,18.82,18.82,18.8,18.81,208110.0
2016-09-02 13:20:00,18.81,18.82,18.79,18.8,266595.0,18.81,18.82,18.79,18.8,266595.0
2016-09-02 13:30:00,18.79,18.81,18.78,18.8,383790.0,18.79,18.81,18.78,18.8,383790.0
2016-09-02 13:40:00,18.8,18.8,18.79,18.8,254250.0,18.8,18.8,18.79,18.8,254250.0
2016-09-02 13:50:00,18.79,18.8,18.79,18.8,267960.0,18.79,18.8,18.79,18.8,267960.0
2016-09-02 14:00:00,18.8,18.81,18.79,18.81,152220.0,18.8,18.81,18.79,18.81,152220.0
2016-09-02 14:10:00,18.8,18.81,18.8,18.81,67455.0,18.8,18.81,18.8,18.81,67455.0
2016-09-02 14:20:00,18.82,18.82,18.8,18.8,52485.0,18.82,18.82,18.8,18.8,52485.0
2016-09-02 14:30:00,18.8,18.82,18.8,18.81,89130.0,18.8,18.82,18.8,18.81,89130.0
2016-09-02 14:40:00,18.81,18.82,18.8,18.8,60000.0,18.81,18.82,18.8,18.8,60000.0
2016-09-02 14:50:00,18.8,18.82,18.8,18.81,234660.0,18.8,18.82,18.8,18.81,234660.0
2016-09-02 15:00:00,18.81,18.82,18.81,18.81,104220.0,18.81,18.82,18.81,18.81,104220.0
2016-09-02 15:10:00,18.82,18.83,18.81,18.83,80580.0,18.82,18.83,18.81,18.83,80580.0
2016-09-02 15:20:00,18.82,18.84,18.82,18.84,68805.0,18.82,18.84,18.82,18.84,68805.0
2016-09-02 15:30:00,18.84,18.84,18.83,18.83,207915.0,18.84,18.84,18.83,18.83,207915.0
2016-09-02 15:40:00,18.83,18.85,18.8,18.81,142470.0,18.83,18.85,18.8,18.81,142470.0
2016-09-02 15:50:00,18.82,18.84,18.82,18.84,391320.0,18.82,18.84,18.82,18.84,391320.0
2016-09-06 09:30:00,18.84,18.84,18.76,18.84,398580.0,18.84,18.84,18.76,18.84,398580.0
2016-09-06 09:40:00,18.81,18.86,18.8,18.83,104670.0,18.81,18.86,18.8,18.83,104670.0
2016-09-06 09:50:00,18.83,18.85,18.8,18.84,151320.0,18.83,18.85,18.8,18.84,151320.0
2016-09-06 10:00:00,18.83,18.85,18.81,18.84,102525.0,18.83,18.85,18.81,18.84,102525.0
2016-09-06 10:10:00,18.84,18.84,18.81,18.84,180765.0,18.84,18.84,18.81,18.84,180765.0
2016-09-06 10:20:00,18.84,18.85,18.82,18.84,229950.0,18.84,18.85,18.82,18.84,229950.0
2016-09-06 10:30:00,18.84,18.85,18.83,18.84,114090.0,18.84,18.85,18.83,18.84,114090.0
2016-09-06 10:40:00,18.84,18.84,18.82,18.82,280125.0,18.84,18.84,18.82,18.82,280125.0
2016-09-06 10:50:00,18.81,18.83,18.81,18.83,99345.0,18.81,18.83,18.81,18.83,99345.0
2016-09-06 11:00:00,18.82,18.83,18.8,18.81,52500.0,18.82,18.83,18.8,18.81,52500.0
2016-09-06 11:10:00,18.81,18.84,18.81,18.83,63000.0,18.81,18.84,18.81,18.83,63000.0
2016-09-06 11:20:00,18.83,18.85,18.81,18.81,40515.0,18.83,18.85,18.81,18.81,40515.0
2016-09-06 11:30:00,18.81,18.82,18.76,18.77,154170.0,18.81,18.82,18.76,18.77,154170.0
2016-09-06 11:40:00,18.77,18.81,18.76,18.81,113025.0,18.77,18.81,18.76,18.81,113025.0
2016-09-06 11:50:00,18.81,18.83,18.8,18.82,231000.0,18.81,18.83,18.8,18.82,231000.0
2016-09-06 12:00:00,18.82,18.82,18.79,18.79,138750.0,18.82,18.82,18.79,18.79,138750.0
2016-09-06 12:10:00,18.79,18.82,18.78,18.8,430185.0,18.79,18.82,18.78,18.8,430185.0
2016-09-06 12:20:00,18.79,18.8,18.78,18.78,90435.0,18.79,18.8,18.78,18.78,90435.0
2016-09-06 12:30:00,18.78,18.79,18.76,18.77,87000.0,18.78,18.79,18.76,18.77,87000.0
2016-09-06 12:40:00,18.77,18.78,18.77,18.78,31500.0,18.77,18.78,18.77,18.78,31500.0
2016-09-06 12:50:00,18.78,18.78,18.75,18.77,103500.0,18.78,18.78,18.75,18.77,103500.0
2016-09-06 13:00:00,18.77,18.8,18.76,18.8,513690.0,18.77,18.8,18.76,18.8,513690.0
2016-09-06 13:10:00,18.8,18.8,18.79,18.8,43515.0,18.8,18.8,18.79,18.8,43515.0
2016-09-06 13:20:00,18.8,18.8,18.79,18.8,151500.0,18.8,18.8,18.79,18.8,151500.0
2016-09-06 13:30:00,18.79,18.79,18.78,18.78,46500.0,18.79,18.79,18.78,18.78,46500.0
2016-09-06 13:40:00,18.77,18.78,18.76,18.77,61500.0,18.77,18.78,18.76,18.77,61500.0
2016-09-06 13:50:00,18.77,18.79,18.76,18.79,516060.0,18.77,18.79,18.76,18.79,516060.0
2016-09-06 14:00:00,18.79,18.8,18.78,18.79,166500.0,18.79,18.8,18.78,18.79,166500.0
2016-09-06 14:10:00,18.79,18.8,18.79,18.79,43710.0,18.79,18.8,18.79,18.79,43710.0
2016-09-06 14:20:00,18.79,18.81,18.79,18.8,70635.0,18.79,18.81,18.79,18.8,70635.0
2016-09-06 14:30:00,18.8,18.81,18.8,18.81,48525.0,18.8,18.81,18.8,18.81,48525.0
2016-09-06 14:40:00,18.82,18.82,18.8,18.81,47175.0,18.82,18.82,18.8,18.81,47175.0
2016-09-06 14:50:00,18.81,18.82,18.8,18.82,66240.0,18.81,18.82,18.8,18.82,66240.0
2016-09-06 15:00:00,18.81,18.83,18.81,18.82,65370.0,18.81,18.83,18.81,18.82,65370.0
2016-09-06 15:10:00,18.83,18.84,18.82,18.84,68685.0,18.83,18.84,18.82,18.84,68685.0
2016-09-06 15:20:00,18.84,18.86,18.83,18.85,78885.0,18.84,18.86,18.83,18.85,78885.0
2016-09-06 15:30:00,18.85,18.86,18.85,18.86,84315.0,18.85,18.86,18.85,18.86,84315.0
2016-09-06 15:40:00,18.86,18.88,18.85,18.87,139245.0,18.86,18.88,18.85,18.87,139245.0
2016-09-06 15:50:00,18.87,18.88,18.86,18.87,341655.0,18.87,18.88,18.86,18.87,341655.0
2016-09-07 09:30:00,18.89,18.89,18.75,18.84,178050.0,18.89,18.89,18.75,18.84,178050.0
2016-09-07 09:40:00,18.81,18.83,18.78,18.8,264780.0,18.81,18.83,18.78,18.8,264780.0
2016-09-07 09:50:00,18.79,18.79,18.74,18.74,82980.0,18.79,18.79,18.74,18.74,82980.0
2016-09-07 10:00:00,18.74,18.8,18.74,18.78,136470.0,18.74,18.8,18.74,18.78,136470.0
2016-09-07 10:10:00,18.78,18.8,18.76,18.8,186360.0,18.78,18.8,18.76,18.8,186360.0
2016-09-07 10:20:00,18.77,18.82,18.77,18.81,345780.0,18.77,18.82,18.77,18.81,345780.0
2016-09-07 10:30:00,18.8,18.82,18.79,18.82,277275.0,18.8,18.82,18.79,18.82,277275.0
2016-09-07 10:40:00,18.81,18.83,18.79,18.83,128310.0,18.81,18.83,18.79,18.83,128310.0
2016-09-07 10:50:00,18.83,18.83,18.81,18.82,235050.0,18.83,18.83,18.81,18.82,235050.0
2016-09-07 11:00:00,18.83,18.84,18.81,18.82,130095.0,18.83,18.84,18.81,18.82,130095.0
2016-09-07 11:10:00,18.82,18.83,18.8,18.82,205500.0,18.82,18.83,18.8,18.82,205500.0
2016-09-07 11:20:00,18.82,18.82,18.79,18.81,205110.0,18.82,18.82,18.79,18.81,205110.0
2016-09-07 11:30:00,18.8,18.81,18.79,18.81,247890.0,18.8,18.81,18.79,18.81,247890.0
2016-09-07 11:40:00,18.81,18.81,18.79,18.79,128220.0,18.81,18.81,18.79,18.79,128220.0
2016-09-07 11:50:00,18.8,18.81,18.8,18.81,47850.0,18.8,18.81,18.8,18.81,47850.0
2016-09-07 12:00:00,18.8,18.83,18.79,18.81,112500.0,18.8,18.83,18.79,18.81,112500.0
2016-09-07 12:10:00,18.81,18.82,18.8,18.81,71745.0,18.81,18.82,18.8,18.81,71745.0
2016-09-07 12:20:00,18.81,18.82,18.8,18.81,109860.0,18.81,18.82,18.8,18.81,109860.0
2016-09-07 12:30:00,18.81,18.82,18.81,18.82,49800.0,18.81,18.82,18.81,18.82,49800.0
2016-09-07 12:40:00,18.82,18.84,18.82,18.83,101130.0,18.82,18.84,18.82,18.83,101130.0
2016-09-07 12:50:00,18.83,18.84,18.81,18.81,226470.0,18.83,18.84,18.81,18.81,226470.0
2016-09-07 13:00:00,18.81,18.83,18.8,18.81,256950.0,18.81,18.83,18.8,18.81,256950.0
2016-09-07 13:10:00,18.81,18.81,18.8,18.81,96000.0,18.81,18.81,18.8,18.81,96000.0
2016-09-07 13:20:00,18.81,18.82,18.8,18.81,239325.0,18.81,18.82,18.8,18.81,239325.0
2016-09-07 13:30:00,18.81,18.82,18.81,18.82,55500.0,18.81,18.82,18.81,18.82,55500.0
2016-09-07 13:40:00,18.82,18.82,18.81,18.81,47475.0,18.82,18.82,18.81,18.81,47475.0
2016-09-07 13:50:00,18.81,18.83,18.81,18.83,62160.0,18.81,18.83,18.81,18.83,62160.0
2016-09-07 14:00:00,18.83,18.83,18.8,18.81,214110.0,18.83,18.83,18.8,18.81,214110.0
2016-09-07 14:10:00,18.81,18.82,18.8,18.81,210300.0,18.81,18.82,18.8,18.81,210300.0
2016-09-07 14:20:00,18.81,18.81,18.8,18.81,46875.0,18.81,18.81,18.8,18.81,46875.0
2016-09-07 14:30:00,18.81,18.82,18.8,18.81,107820.0,18.81,18.82,18.8,18.81,107820.0
2016-09-07 14:40:00,18.81,18.82,18.81,18.82,42345.0,18.81,18.82,18.81,18.82,42345.0
2016-09-07 14:50:00,18.82,18.84,18.82,18.83,54450.0,18.82,18.84,18.82,18.83,54450.0
2016-09-07 15:00:00,18.83,18.84,18.83,18.83,75090.0,18.83,18.84,18.83,18.83,75090.0
2016-09-07 15:10:00,18.83,18.85,18.83,18.84,78045.0,18.83,18.85,18.83,18.84,78045.0
2016-09-07 15:20:00,18.85,18.86,18.84,18.84,159015.0,18.85,18.86,18.84,18.84,159015.0
2016-09-07 15:30:00,18.85,18.87,18.85,18.85,171975.0,18.85,18.87,18.85,18.85,171975.0
2016-09-07 15:40:00,18.85,18.86,18.84,18.85,160980.0,18.85,18.86,18.84,18.85,160980.0
2016-09-07 15:50:00,18.85,18.85,18.83,18.85,625155.0,18.85,18.85,18.83,18.85,625155.0
2016-09-08 09:30:00,18.8,18.87,18.77,18.81,509580.0,18.8,18.87,18.77,18.81,509580.0
2016-09-08 09:40:00,18.81,18.81,18.78,18.8,494085.0,18.81,18.81,18.78,18.8,494085.0
2016-09-08 09:50:00,18.78,18.81,18.74,18.74,92610.0,18.78,18.81,18.74,18.74,92610.0
2016-09-08 10:00:00,18.73,18.79,18.72,18.78,253725.0,18.73,18.79,18.72,18.78,253725.0
2016-09-08 10:10:00,18.78,18.79,18.75,18.76,114795.0,18.78,18.79,18.75,18.76,114795.0
2016-09-08 10:20:00,18.74,18.76,18.72,18.73,149280.0,18.74,18.76,18.72,18.73,149280.0
2016-09-08 10:30:00,18.74,18.74,18.72,18.73,189120.0,18.74,18.74,18.72,18.73,189120.0
2016-09-08 10:40:00,18.74,18.76,18.72,18.73,318855.0,18.74,18.76,18.72,18.73,318855.0
2016-09-08 10:50:00,18.73,18.77,18.72,18.74,363495.0,18.73,18.77,18.72,18.74,363495.0
2016-09-08 11:00:00,18.75,18.79,18.72,18.78,438180.0,18.75,18.79,18.72,18.78,438180.0
2016-09-08 11:10:00,18.78,18.81,18.78,18.78,240165.0,18.78,18.81,18.78,18.78,240165.0
2016-09-08 11:20:00,18.78,18.79,18.76,18.78,457965.0,18.78,18.79,18.76,18.78,457965.0
2016-09-08 11:30:00,18.78,18.78,18.76,18.78,349890.0,18.78,18.78,18.76,18.78,349890.0
2016-09-08 11:40:00,18.78,18.79,18.75,18.78,444075.0,18.78,18.79,18.75,18.78,444075.0
2016-09-08 11:50:00,18.79,18.8,18.77,18.8,234300.0,18.79,18.8,18.77,18.8,234300.0
2016-09-08 12:00:00,18.79,18.8,18.77,18.78,133230.0,18.79,18.8,18.77,18.78,133230.0
2016-09-08 12:10:00,18.78,18.79,18.77,18.79,342285.0,18.78,18.79,18.77,18.79,342285.0
2016-09-08 12:20:00,18.78,18.8,18.78,18.79,55500.0,18.78,18.8,18.78,18.79,55500.0
2016-09-08 12:30:00,18.79,18.8,18.78,18.79,66750.0,18.79,18.8,18.78,18.79,66750.0
2016-09-08 12:40:00,18.78,18.8,18.78,18.79,119730.0,18.78,18.8,18.78,18.79,119730.0
2016-09-08 12:50:00,18.78,18.79,18.78,18.78,141495.0,18.78,18.79,18.78,18.78,141495.0
2016-09-08 13:00:00,18.78,18.79,18.77,18.79,81660.0,18.78,18.79,18.77,18.79,81660.0
2016-09-08 13:10:00,18.79,18.8,18.78,18.79,52500.0,18.79,18.8,18.78,18.79,52500.0
2016-09-08 13:20:00,18.78,18.79,18.77,18.78,66000.0,18.78,18.79,18.77,18.78,66000.0
2016-09-08 13:30:00,18.78,18.79,18.77,18.78,200220.0,18.78,18.79,18.77,18.78,200220.0
2016-09-08 13:40:00,18.78,18.79,18.78,18.78,205500.0,18.78,18.79,18.78,18.78,205500.0
2016-09-08 13:50:00,18.78,18.8,18.76,18.79,224475.0,18.78,18.8,18.76,18.79,224475.0
2016-09-08 14:00:00,18.79,18.81,18.79,18.8,108405.0,18.79,18.81,18.79,18.8,108405.0
2016-09-08 14:10:00,18.8,18.81,18.79,18.8,83460.0,18.8,18.81,18.79,18.8,83460.0
2016-09-08 14:20:00,18.8,18.82,18.8,18.8,153510.0,18.8,18.82,18.8,18.8,153510.0
2016-09-08 14:30:00,18.8,18.83,18.8,18.81,395535.0,18.8,18.83,18.8,18.81,395535.0
2016-09-08 14:40:00,18.81,18.84,18.81,18.83,127455.0,18.81,18.84,18.81,18.83,127455.0
2016-09-08 14:50:00,18.84,18.84,18.83,18.83,66000.0,18.84,18.84,18.83,18.83,66000.0
2016-09-08 15:00:00,18.83,18.84,18.83,18.83,368025.0,18.83,18.84,18.83,18.83,368025.0
2016-09-08 15:10:00,18.83,18.84,18.82,18.84,194880.0,18.83,18.84,18.82,18.84,194880.0
2016-09-08 15:20:00,18.83,18.84,18.83,18.84,280500.0,18.83,18.84,18.83,18.84,280500.0
2016-09-08 15:30:00,18.84,18.84,18.83,18.84,342855.0,18.84,18.84,18.83,18.84,342855.0
2016-09-08 15:40:00,18.83,18.84,18.82,18.83,409125.0,18.83,18.84,18.82,18.83,409125.0
2016-09-08 15:50:00,18.82,18.82,18.8,18.8,482640.0,18.82,18.82,18.8,18.8,482640.0
2016-09-09 09:30:00,18.67,18.77,18.67,18.71,562785.0,18.67,18.77,18.67,18.71,562785.0
2016-09-09 09:40:00,18.72,18.79,18.72,18.73,208590.0,18.72,18.79,18.72,18.73,208590.0
2016-09-09 09:50:00,18.75,18.77,18.71,18.77,309360.0,18.75,18.77,18.71,18.77,309360.0
2016-09-09 10:00:00,18.75,18.78,18.72,18.74,218925.0,18.75,18.78,18.72,18.74,218925.0
2016-09-09 10:10:00,18.74,18.76,18.74,18.75,312780.0,18.74,18.76,18.74,18.75,312780.0
2016-09-09 10:20:00,18.74,18.74,18.69,18.69,332520.0,18.74,18.74,18.69,18.69,332520.0
2016-09-09 10:30:00,18.69,18.72,18.69,18.71,269700.0,18.69,18.72,18.69,18.71,269700.0
2016-09-09 10:40:00,18.7,18.74,18.69,18.73,435975.0,18.7,18.74,18.69,18.73,435975.0
2016-09-09 10:50:00,18.72,18.73,18.67,18.7,508560.0,18.72,18.73,18.67,18.7,508560.0
2016-09-09 11:00:00,18.69,18.71,18.62,18.64,1032300.0,18.69,18.71,18.62,18.64,1032300.0
2016-09-09 11:10:00,18.63,18.66,18.62,18.65,482295.0,18.63,18.66,18.62,18.65,482295.0
2016-09-09 11:20:00,18.65,18.69,18.63,18.69,215745.0,18.65,18.69,18.63,18.69,215745.0
2016-09-09 11:30:00,18.69,18.69,18.65,18.68,93360.0,18.69,18.69,18.65,18.68,93360.0
2016-09-09 11:40:00,18.67,18.74,18.66,18.73,415200.0,18.67,18.74,18.66,18.73,415200.0
2016-09-09 11:50:00,18.73,18.73,18.7,18.72,179310.0,18.73,18.73,18.7,18.72,179310.0
2016-09-09 12:00:00,18.72,18.74,18.72,18.73,207900.0,18.72,18.74,18.72,18.73,207900.0
2016-09-09 12:10:00,18.73,18.74,18.72,18.73,316635.0,18.73,18.74,18.72,18.73,316635.0
2016-09-09 12:20:00,18.72,18.76,18.72,18.75,93030.0,18.72,18.76,18.72,18.75,93030.0
2016-09-09 12:30:00,18.75,18.75,18.73,18.73,162285.0,18.75,18.75,18.73,18.73,162285.0
2016-09-09 12:40:00,18.73,18.73,18.7,18.7,182415.0,18.73,18.73,18.7,18.7,182415.0
2016-09-09 12:50:00,18.69,18.71,18.69,18.7,294015.0,18.69,18.71,18.69,18.7,294015.0
2016-09-09 13:00:00,18.7,18.71,18.69,18.7,267180.0,18.7,18.71,18.69,18.7,267180.0
2016-09-09 13:10:00,18.7,18.71,18.68,18.7,551310.0,18.7,18.71,18.68,18.7,551310.0
2016-09-09 13:20:00,18.7,18.71,18.69,18.71,227535.0,18.7,18.71,18.69,18.71,227535.0
2016-09-09 13:30:00,18.71,18.71,18.69,18.7,354915.0,18.71,18.71,18.69,18.7,354915.0
2016-09-09 13:40:00,18.7,18.71,18.69,18.7,425370.0,18.7,18.71,18.69,18.7,425370.0
2016-09-09 13:50:00,18.7,18.7,18.68,18.69,634590.0,18.7,18.7,18.68,18.69,634590.0
2016-09-09 14:00:00,18.69,18.69,18.59,18.61,227310.0,18.69,18.69,18.59,18.61,227310.0
2016-09-09 14:10:00,18.61,18.63,18.58,18.62,200145.0,18.61,18.63,18.58,18.62,200145.0
2016-09-09 14:20:00,18.63,18.64,18.59,18.64,243000.0,18.63,18.64,18.59,18.64,243000.0
2016-09-09 14:30:00,18.63,18.64,18.62,18.64,357240.0,18.63,18.64,18.62,18.64,357240.0
2016-09-09 14:40:00,18.64,18.65,18.6,18.6,409335.0,18.64,18.65,18.6,18.6,409335.0
2016-09-09 14:50:00,18.6,18.65,18.6,18.63,628875.0,18.6,18.65,18.6,18.63,628875.0
2016-09-09 15:00:00,18.63,18.65,18.61,18.62,288555.0,18.63,18.65,18.61,18.62,288555.0
2016-09-09 15:10:00,18.62,18.63,18.59,18.61,208620.0,18.62,18.63,18.59,18.61,208620.0
2016-09-09 15:20:00,18.61,18.62,18.59,18.62,311340.0,18.61,18.62,18.59,18.62,311340.0
2016-09-09 15:30:00,18.61,18.63,18.6,18.62,268065.0,18.61,18.63,18.6,18.62,268065.0
2016-09-09 15:40:00,18.62,18.63,18.6,18.62,772785.0,18.62,18.63,18.6,18.62,772785.0
2016-09-09 15:50:00,18.61,18.61,18.54,18.55,2521410.0,18.61,18.61,18.54,18.55,2521410.0
2016-09-12 09:30:00,18.5,18.62,18.46,18.59,448050.0,18.5,18.62,18.46,18.59,448050.0
2016-09-12 09:40:00,18.59,18.6,18.54,18.54,547785.0,18.59,18.6,18.54,18.54,547785.0
2016-09-12 09:50:00,18.54,18.62,18.52,18.59,146985.0,18.54,18.62,18.52,18.59,146985.0
2016-09-12 10:00:00,18.59,18.6,18.53,18.53,318315.0,18.59,18.6,18.53,18.53,318315.0
2016-09-12 10:10:00,18.52,18.52,18.46,18.49,185745.0,18.52,18.52,18.46,18.49,185745.0
2016-09-12 10:20:00,18.48,18.51,18.46,18.5,172590.0,18.48,18.51,18.46,18.5,172590.0
2016-09-12 10:30:00,18.5,18.52,18.48,18.51,185790.0,18.5,18.52,18.48,18.51,185790.0
2016-09-12 10:40:00,18.51,18.57,18.51,18.56,189930.0,18.51,18.57,18.51,18.56,189930.0
2016-09-12 10:50:00,18.57,18.6,18.56,18.59,217590.0,18.57,18.6,18.56,18.59,217590.0
2016-09-12 11:00:00,18.59,18.62,18.59,18.6,165990.0,18.59,18.62,18.59,18.6,165990.0
2016-09-12 11:10:00,18.59,18.59,18.51,18.53,338235.0,18.59,18.59,18.51,18.53,338235.0
2016-09-12 11:20:00,18.53,18.53,18.48,18.49,470355.0,18.53,18.53,18.48,18.49,470355.0
2016-09-12 11:30:00,18.49,18.52,18.48,18.52,346725.0,18.49,18.52,18.48,18.52,346725.0
2016-09-12 11:40:00,18.52,18.54,18.5,18.53,391665.0,18.52,18.54,18.5,18.53,391665.0
2016-09-12 11:50:00,18.53,18.57,18.53,18.54,322320.0,18.53,18.57,18.53,18.54,322320.0
2016-09-12 12:00:00,18.55,18.57,18.52,18.52,335700.0,18.55,18.57,18.52,18.52,335700.0
2016-09-12 12:10:00,18.52,18.53,18.5,18.51,178770.0,18.52,18.53,18.5,18.51,178770.0
2016-09-12 12:20:00,18.5,18.53,18.5,18.53,311280.0,18.5,18.53,18.5,18.53,311280.0
2016-09-12 12:30:00,18.53,18.53,18.51,18.52,311265.0,18.53,18.53,18.51,18.52,311265.0
2016-09-12 12:40:00,18.52,18.52,18.49,18.51,305055.0,18.52,18.52,18.49,18.51,305055.0
2016-09-12 12:50:00,18.51,18.53,18.5,18.52,316230.0,18.51,18.53,18.5,18.52,316230.0
2016-09-12 13:00:00,18.52,18.53,18.52,18.52,229965.0,18.52,18.53,18.52,18.52,229965.0
2016-09-12 13:10:00,18.52,18.58,18.51,18.52,368805.0,18.52,18.58,18.51,18.52,368805.0
2016-09-12 13:20:00,18.52,18.53,18.51,18.51,554925.0,18.52,18.53,18.51,18.51,554925.0
2016-09-12 13:30:00,18.52,18.56,18.51,18.56,814995.0,18.52,18.56,18.51,18.56,814995.0
2016-09-12 13:40:00,18.56,18.63,18.55,18.63,212880.0,18.56,18.63,18.55,18.63,212880.0
2016-09-12 13:50:00,18.63,18.66,18.61,18.66,295665.0,18.63,18.66,18.61,18.66,295665.0
2016-09-12 14:00:00,18.66,18.69,18.64,18.67,401220.0,18.66,18.69,18.64,18.67,401220.0
2016-09-12 14:10:00,18.67,18.7,18.66,18.7,128130.0,18.67,18.7,18.66,18.7,128130.0
2016-09-12 14:20:00,18.68,18.69,18.66,18.66,128310.0,18.68,18.69,18.66,18.66,128310.0
2016-09-12 14:30:00,18.67,18.7,18.66,18.7,138150.0,18.67,18.7,18.66,18.7,138150.0
2016-09-12 14:40:00,18.69,18.69,18.66,18.66,160005.0,18.69,18.69,18.66,18.66,160005.0
2016-09-12 14:50:00,18.66,18.68,18.65,18.66,180375.0,18.66,18.68,18.65,18.66,180375.0
2016-09-12 15:00:00,18.66,18.66,18.64,18.65,270750.0,18.66,18.66,18.64,18.65,270750.0
2016-09-12 15:10:00,18.65,18.68,18.65,18.66,139950.0,18.65,18.68,18.65,18.66,139950.0
2016-09-12 15:20:00,18.65,18.66,18.65,18.65,149160.0,18.65,18.66,18.65,18.65,149160.0
2016-09-12 15:30:00,18.65,18.65,18.62,18.62,269640.0,18.65,18.65,18.62,18.62,269640.0
2016-09-12 15:40:00,18.63,18.65,18.62,18.62,477705.0,18.63,18.65,18.62,18.62,477705.0
2016-09-12 15:50:00,18.62,18.63,18.61,18.62,731220.0,18.62,18.63,18.61,18.62,731220.0
2016-09-13 09:30:00,18.5,18.55,18.44,18.53,644970.0,18.5,18.55,18.44,18.53,644970.0
2016-09-13 09:40:00,18.52,18.55,18.49,18.53,525270.0,18.52,18.55,18.49,18.53,525270.0
2016-09-13 09:50:00,18.52,18.53,18.5,18.51,393870.0,18.52,18.53,18.5,18.51,393870.0
2016-09-13 10:00:00,18.52,18.55,18.49,18.52,350700.0,18.52,18.55,18.49,18.52,350700.0
2016-09-13 10:10:00,18.52,18.54,18.48,18.48,205650.0,18.52,18.54,18.48,18.48,205650.0
2016-09-13 10:20:00,18.47,18.52,18.47,18.49,617295.0,18.47,18.52,18.47,18.49,617295.0
2016-09-13 10:30:00,18.49,18.52,18.47,18.5,675285.0,18.49,18.52,18.47,18.5,675285.0
2016-09-13 10:40:00,18.51,18.52,18.49,18.49,567735.0,18.51,18.52,18.49,18.49,567735.0
2016-09-13 10:50:00,18.49,18.51,18.49,18.49,735630.0,18.49,18.51,18.49,18.49,735630.0
2016-09-13 11:00:00,18.49,18.51,18.48,18.49,333630.0,18.49,18.51,18.48,18.49,333630.0
2016-09-13 11:10:00,18.49,18.51,18.48,18.49,361350.0,18.49,18.51,18.48,18.49,361350.0
2016-09-13 11:20:00,18.49,18.55,18.49,18.55,195420.0,18.49,18.55,18.49,18.55,195420.0
2016-09-13 11:30:00,18.54,18.56,18.52,18.56,118965.0,18.54,18.56,18.52,18.56,118965.0
2016-09-13 11:40:00,18.56,18.58,18.54,18.55,113115.0,18.56,18.58,18.54,18.55,113115.0
2016-09-13 11:50:00,18.55,18.57,18.55,18.57,195645.0,18.55,18.57,18.55,18.57,195645.0
2016-09-13 12:00:00,18.57,18.6,18.56,18.59,151485.0,18.57,18.6,18.56,18.59,151485.0
2016-09-13 12:10:00,18.58,18.62,18.58,18.59,145845.0,18.58,18.62,18.58,18.59,145845.0
2016-09-13 12:20:00,18.59,18.59,18.52,18.54,130635.0,18.59,18.59,18.52,18.54,130635.0
2016-09-13 12:30:00,18.53,18.53,18.52,18.53,100875.0,18.53,18.53,18.52,18.53,100875.0
2016-09-13 12:40:00,18.53,18.54,18.52,18.53,62805.0,18.53,18.54,18.52,18.53,62805.0
2016-09-13 12:50:00,18.52,18.52,18.48,18.5,232995.0,18.52,18.52,18.48,18.5,232995.0
2016-09-13 13:00:00,18.5,18.51,18.46,18.51,608400.0,18.5,18.51,18.46,18.51,608400.0
2016-09-13 13:10:00,18.51,18.55,18.5,18.54,199455.0,18.51,18.55,18.5,18.54,199455.0
2016-09-13 13:20:00,18.56,18.58,18.53,18.58,274440.0,18.56,18.58,18.53,18.58,274440.0
2016-09-13 13:30:00,18.58,18.59,18.52,18.55,282165.0,18.58,18.59,18.52,18.55,282165.0
2016-09-13 13:40:00,18.55,18.56,18.49,18.5,193665.0,18.55,18.56,18.49,18.5,193665.0
2016-09-13 13:50:00,18.5,18.52,18.49,18.51,94665.0,18.5,18.52,18.49,18.51,94665.0
2016-09-13 14:00:00,18.51,18.53,18.49,18.53,124725.0,18.51,18.53,18.49,18.53,124725.0
2016-09-13 14:10:00,18.52,18.54,18.51,18.53,142950.0,18.52,18.54,18.51,18.53,142950.0
2016-09-13 14:20:00,18.52,18.54,18.51,18.51,179715.0,18.52,18.54,18.51,18.51,179715.0
2016-09-13 14:30:00,18.52,18.55,18.5,18.55,81840.0,18.52,18.55,18.5,18.55,81840.0
2016-09-13 14:40:00,18.55,18.58,18.55,18.58,66480.0,18.55,18.58,18.55,18.58,66480.0
2016-09-13 14:50:00,18.58,18.6,18.55,18.55,177120.0,18.58,18.6,18.55,18.55,177120.0
2016-09-13 15:00:00,18.55,18.56,18.53,18.55,218775.0,18.55,18.56,18.53,18.55,218775.0
2016-09-13 15:10:00,18.54,18.55,18.51,18.52,332745.0,18.54,18.55,18.51,18.52,332745.0
2016-09-13 15:20:00,18.53,18.6,18.53,18.6,267420.0,18.53,18.6,18.53,18.6,267420.0
2016-09-13 15:30:00,18.6,18.62,18.59,18.62,240345.0,18.6,18.62,18.59,18.62,240345.0
2016-09-13 15:40:00,18.61,18.62,18.55,18.58,360315.0,18.61,18.62,18.55,18.58,360315.0
2016-09-13 15:50:00,18.58,18.61,18.56,18.56,707640.0,18.58,18.61,18.56,18.56,707640.0
2016-09-14 09:30:00,18.59,18.64,18.55,18.6,181485.0,18.59,18.64,18.55,18.6,181485.0
2016-09-14 09:40:00,18.59,18.61,18.56,18.58,144960.0,18.59,18.61,18.56,18.58,144960.0
2016-09-14 09:50:00,18.56,18.58,18.56,18.57,240765.0,18.56,18.58,18.56,18.57,240765.0
2016-09-14 10:00:00,18.56,18.59,18.54,18.57,209565.0,18.56,18.59,18.54,18.57,209565.0
2016-09-14 10:10:00,18.57,18.59,18.54,18.54,138885.0,18.57,18.59,18.54,18.54,138885.0
2016-09-14 10:20:00,18.54,18.6,18.54,18.59,183300.0,18.54,18.6,18.54,18.59,183300.0
2016-09-14 10:30:00,18.58,18.6,18.55,18.55,223305.0,18.58,18.6,18.55,18.55,223305.0
2016-09-14 10:40:00,18.55,18.56,18.52,18.54,208725.0,18.55,18.56,18.52,18.54,208725.0
2016-09-14 10:50:00,18.55,18.55,18.54,18.55,96000.0,18.55,18.55,18.54,18.55,96000.0
2016-09-14 11:00:00,18.55,18.59,18.55,18.57,135255.0,18.55,18.59,18.55,18.57,135255.0
2016-09-14 11:10:00,18.56,18.59,18.54,18.59,90315.0,18.56,18.59,18.54,18.59,90315.0
2016-09-14 11:20:00,18.58,18.6,18.57,18.59,93435.0,18.58,18.6,18.57,18.59,93435.0
2016-09-14 11:30:00,18.57,18.58,18.55,18.58,48000.0,18.57,18.58,18.55,18.58,48000.0
2016-09-14 11:40:00,18.59,18.61,18.58,18.58,78000.0,18.59,18.61,18.58,18.58,78000.0
2016-09-14 11:50:00,18.59,18.63,18.59,18.62,144345.0,18.59,18.63,18.59,18.62,144345.0
2016-09-14 12:00:00,18.63,18.63,18.59,18.6,99750.0,18.63,18.63,18.59,18.6,99750.0
2016-09-14 12:10:00,18.6,18.62,18.59,18.61,51165.0,18.6,18.62,18.59,18.61,51165.0
2016-09-14 12:20:00,18.61,18.62,18.6,18.62,27000.0,18.61,18.62,18.6,18.62,27000.0
2016-09-14 12:30:00,18.62,18.62,18.57,18.57,57000.0,18.62,18.62,18.57,18.57,57000.0
2016-09-14 12:40:00,18.56,18.57,18.55,18.55,55110.0,18.56,18.57,18.55,18.55,55110.0
2016-09-14 12:50:00,18.55,18.56,18.54,18.55,442215.0,18.55,18.56,18.54,18.55,442215.0
2016-09-14 13:00:00,18.55,18.56,18.55,18.56,202335.0,18.55,18.56,18.55,18.56,202335.0
2016-09-14 13:10:00,18.55,18.57,18.55,18.57,54000.0,18.55,18.57,18.55,18.57,54000.0
2016-09-14 13:20:00,18.57,18.57,18.53,18.55,353835.0,18.57,18.57,18.53,18.55,353835.0
2016-09-14 13:30:00,18.56,18.56,18.53,18.53,158790.0,18.56,18.56,18.53,18.53,158790.0
2016-09-14 13:40:00,18.54,18.55,18.52,18.53,45930.0,18.54,18.55,18.52,18.53,45930.0
2016-09-14 13:50:00,18.52,18.54,18.5,18.51,95775.0,18.52,18.54,18.5,18.51,95775.0
2016-09-14 14:00:00,18.51,18.54,18.5,18.52,298155.0,18.51,18.54,18.5,18.52,298155.0
2016-09-14 14:10:00,18.52,18.52,18.47,18.47,365190.0,18.52,18.52,18.47,18.47,365190.0
2016-09-14 14:20:00,18.48,18.48,18.45,18.45,190560.0,18.48,18.48,18.45,18.45,190560.0
2016-09-14 14:30:00,18.45,18.47,18.44,18.45,100005.0,18.45,18.47,18.44,18.45,100005.0
2016-09-14 14:40:00,18.46,18.48,18.45,18.45,47880.0,18.46,18.48,18.45,18.45,47880.0
2016-09-14 14:50:00,18.46,18.49,18.45,18.48,91095.0,18.46,18.49,18.45,18.48,91095.0
2016-09-14 15:00:00,18.48,18.49,18.45,18.47,145200.0,18.48,18.49,18.45,18.47,145200.0
2016-09-14 15:10:00,18.47,18.48,18.44,18.48,309150.0,18.47,18.48,18.44,18.48,309150.0
2016-09-14 15:20:00,18.48,18.49,18.4,18.41,359385.0,18.48,18.49,18.4,18.41,359385.0
2016-09-14 15:30:00,18.41,18.44,18.41,18.41,338100.0,18.41,18.44,18.41,18.41,338100.0
2016-09-14 15:40:00,18.41,18.46,18.41,18.46,496665.0,18.41,18.46,18.41,18.46,496665.0
2016-09-14 15:50:00,18.45,18.45,18.42,18.43,897990.0,18.45,18.45,18.42,18.43,897990.0
2016-09-15 09:30:00,18.41,18.47,18.34,18.34,376305.0,18.41,18.47,18.34,18.34,376305.0
2016-09-15 09:40:00,18.34,18.41,18.34,18.38,169695.0,18.34,18.41,18.34,18.38,169695.0
2016-09-15 09:50:00,18.4,18.4,18.36,18.37,54000.0,18.4,18.4,18.36,18.37,54000.0
2016-09-15 10:00:00,18.37,18.37,18.33,18.33,245385.0,18.37,18.37,18.33,18.33,245385.0
2016-09-15 10:10:00,18.34,18.36,18.33,18.36,473745.0,18.34,18.36,18.33,18.36,473745.0
2016-09-15 10:20:00,18.35,18.36,18.34,18.34,86175.0,18.35,18.36,18.34,18.34,86175.0
2016-09-15 10:30:00,18.35,18.38,18.35,18.38,112965.0,18.35,18.38,18.35,18.38,112965.0
2016-09-15 10:40:00,18.38,18.38,18.35,18.37,251595.0,18.38,18.38,18.35,18.37,251595.0
2016-09-15 10:50:00,18.37,18.38,18.35,18.35,179670.0,18.37,18.38,18.35,18.35,179670.0
2016-09-15 11:00:00,18.36,18.36,18.33,18.34,330765.0,18.36,18.36,18.33,18.34,330765.0
2016-09-15 11:10:00,18.34,18.34,18.33,18.34,135255.0,18.34,18.34,18.33,18.34,135255.0
2016-09-15 11:20:00,18.34,18.36,18.33,18.35,141405.0,18.34,18.36,18.33,18.35,141405.0
2016-09-15 11:30:00,18.36,18.37,18.33,18.33,116430.0,18.36,18.37,18.33,18.33,116430.0
2016-09-15 11:40:00,18.34,18.34,18.33,18.33,610455.0,18.34,18.34,18.33,18.33,610455.0
2016-09-15 11:50:00,18.33,18.36,18.33,18.34,139305.0,18.33,18.36,18.33,18.34,139305.0
2016-09-15 12:00:00,18.35,18.36,18.34,18.35,55245.0,18.35,18.36,18.34,18.35,55245.0
2016-09-15 12:10:00,18.35,18.37,18.33,18.37,79755.0,18.35,18.37,18.33,18.37,79755.0
2016-09-15 12:20:00,18.36,18.37,18.36,18.36,76500.0,18.36,18.37,18.36,18.36,76500.0
2016-09-15 12:30:00,18.37,18.37,18.35,18.36,103500.0,18.37,18.37,18.35,18.36,103500.0
2016-09-15 12:40:00,18.35,18.36,18.34,18.35,65655.0,18.35,18.36,18.34,18.35,65655.0
2016-09-15 12:50:00,18.35,18.35,18.34,18.35,84480.0,18.35,18.35,18.34,18.35,84480.0
2016-09-15 13:00:00,18.35,18.36,18.34,18.34,113895.0,18.35,18.36,18.34,18.34,113895.0
2016-09-15 13:10:00,18.35,18.36,18.34,18.35,92325.0,18.35,18.36,18.34,18.35,92325.0
2016-09-15 13:20:00,18.35,18.38,18.35,18.37,87435.0,18.35,18.38,18.35,18.37,87435.0
2016-09-15 13:30:00,18.37,18.38,18.37,18.37,91440.0,18.37,18.38,18.37,18.37,91440.0
2016-09-15 13:40:00,18.38,18.4,18.37,18.4,111345.0,18.38,18.4,18.37,18.4,111345.0
2016-09-15 13:50:00,18.4,18.4,18.37,18.37,162495.0,18.4,18.4,18.37,18.37,162495.0
2016-09-15 14:00:00,18.38,18.39,18.36,18.39,118155.0,18.38,18.39,18.36,18.39,118155.0
2016-09-15 14:10:00,18.39,18.41,18.39,18.4,103530.0,18.39,18.41,18.39,18.4,103530.0
2016-09-15 14:20:00,18.41,18.41,18.4,18.41,107625.0,18.41,18.41,18.4,18.41,107625.0
2016-09-15 14:30:00,18.41,18.42,18.39,18.39,152490.0,18.41,18.42,18.39,18.39,152490.0
2016-09-15 14:40:00,18.4,18.4,18.39,18.4,103140.0,18.4,18.4,18.39,18.4,103140.0
2016-09-15 14:50:00,18.4,18.41,18.39,18.4,209805.0,18.4,18.41,18.39,18.4,209805.0
2016-09-15 15:00:00,18.4,18.43,18.4,18.43,111840.0,18.4,18.43,18.4,18.43,111840.0
2016-09-15 15:10:00,18.43,18.45,18.43,18.43,264375.0,18.43,18.45,18.43,18.43,264375.0
2016-09-15 15:20:00,18.43,18.43,18.42,18.43,120315.0,18.43,18.43,18.42,18.43,120315.0
2016-09-15 15:30:00,18.43,18.44,18.43,18.44,169965.0,18.43,18.44,18.43,18.44,169965.0
2016-09-15 15:40:00,18.43,18.44,18.41,18.42,286515.0,18.43,18.44,18.41,18.42,286515.0
2016-09-15 15:50:00,18.41,18.42,18.4,18.4,776550.0,18.41,18.42,18.4,18.4,776550.0
2016-09-16 09:30:00,18.27,18.34,18.27,18.3,2425695.0,18.27,18.34,18.27,18.3,2425695.0
2016-09-16 09:40:00,18.29,18.31,18.25,18.27,160635.0,18.29,18.31,18.25,18.27,160635.0
2016-09-16 09:50:00,18.27,18.35,18.27,18.34,254145.0,18.27,18.35,18.27,18.34,254145.0
2016-09-16 10:00:00,18.34,18.34,18.3,18.32,221970.0,18.34,18.34,18.3,18.32,221970.0
2016-09-16 10:10:00,18.32,18.35,18.31,18.35,108000.0,18.32,18.35,18.31,18.35,108000.0
2016-09-16 10:20:00,18.36,18.36,18.31,18.32,151005.0,18.36,18.36,18.31,18.32,151005.0
2016-09-16 10:30:00,18.31,18.33,18.29,18.31,174630.0,18.31,18.33,18.29,18.31,174630.0
2016-09-16 10:40:00,18.3,18.31,18.27,18.27,134010.0,18.3,18.31,18.27,18.27,134010.0
2016-09-16 10:50:00,18.26,18.27,18.22,18.22,199530.0,18.26,18.27,18.22,18.22,199530.0
2016-09-16 11:00:00,18.22,18.23,18.2,18.2,211635.0,18.22,18.23,18.2,18.2,211635.0
2016-09-16 11:10:00,18.21,18.22,18.19,18.2,112665.0,18.21,18.22,18.19,18.2,112665.0
2016-09-16 11:20:00,18.2,18.23,18.2,18.2,173100.0,18.2,18.23,18.2,18.2,173100.0
2016-09-16 11:30:00,18.21,18.24,18.21,18.23,126270.0,18.21,18.24,18.21,18.23,126270.0
2016-09-16 11:40:00,18.23,18.27,18.23,18.24,233490.0,18.23,18.27,18.23,18.24,233490.0
2016-09-16 11:50:00,18.24,18.25,18.24,18.25,142590.0,18.24,18.25,18.24,18.25,142590.0
2016-09-16 12:00:00,18.24,18.26,18.23,18.25,121245.0,18.24,18.26,18.23,18.25,121245.0
2016-09-16 12:10:00,18.25,18.26,18.24,18.25,93165.0,18.25,18.26,18.24,18.25,93165.0
2016-09-16 12:20:00,18.25,18.26,18.24,18.25,69000.0,18.25,18.26,18.24,18.25,69000.0
2016-09-16 12:30:00,18.25,18.25,18.23,18.23,64935.0,18.25,18.25,18.23,18.23,64935.0
2016-09-16 12:40:00,18.23,18.24,18.23,18.23,39630.0,18.23,18.24,18.23,18.23,39630.0
2016-09-16 12:50:00,18.22,18.25,18.22,18.24,66300.0,18.22,18.25,18.22,18.24,66300.0
2016-09-16 13:00:00,18.25,18.26,18.24,18.25,90240.0,18.25,18.26,18.24,18.25,90240.0
2016-09-16 13:10:00,18.25,18.26,18.22,18.22,106800.0,18.25,18.26,18.22,18.22,106800.0
2016-09-16 13:20:00,18.22,18.22,18.19,18.19,166725.0,18.22,18.22,18.19,18.19,166725.0
2016-09-16 13:30:00,18.19,18.2,18.18,18.18,142725.0,18.19,18.2,18.18,18.18,142725.0
2016-09-16 13:40:00,18.19,18.19,18.17,18.17,113130.0,18.19,18.19,18.17,18.17,113130.0
2016-09-16 13:50:00,18.17,18.2,18.17,18.2,109980.0,18.17,18.2,18.17,18.2,109980.0
2016-09-16 14:00:00,18.19,18.2,18.18,18.19,228750.0,18.19,18.2,18.18,18.19,228750.0
2016-09-16 14:10:00,18.19,18.21,18.19,18.19,207405.0,18.19,18.21,18.19,18.19,207405.0
2016-09-16 14:20:00,18.2,18.2,18.19,18.19,140325.0,18.2,18.2,18.19,18.19,140325.0
2016-09-16 14:30:00,18.2,18.2,18.19,18.19,131775.0,18.2,18.2,18.19,18.19,131775.0
2016-09-16 14:40:00,18.19,18.2,18.17,18.18,306615.0,18.19,18.2,18.17,18.18,306615.0
2016-09-16 14:50:00,18.18,18.19,18.17,18.17,148095.0,18.18,18.19,18.17,18.17,148095.0
2016-09-16 15:00:00,18.17,18.19,18.17,18.18,111000.0,18.17,18.19,18.17,18.18,111000.0
2016-09-16 15:10:00,18.18,18.18,18.17,18.17,156450.0,18.18,18.18,18.17,18.17,156450.0
2016-09-16 15:20:00,18.17,18.21,18.17,18.2,419760.0,18.17,18.21,18.17,18.2,419760.0
2016-09-16 15:30:00,18.2,18.21,18.18,18.18,535110.0,18.2,18.21,18.18,18.18,535110.0
2016-09-16 15:40:00,18.18,18.18,18.16,18.17,477030.0,18.18,18.18,18.16,18.17,477030.0
2016-09-16 15:50:00,18.18,18.2,18.17,18.18,1239540.0,18.18,18.2,18.17,18.18,1239540.0
2016-09-19 09:30:00,18.2,18.31,18.2,18.24,246465.0,18.2,18.31,18.2,18.24,246465.0
2016-09-19 09:40:00,18.24,18.25,18.21,18.23,181875.0,18.24,18.25,18.21,18.23,181875.0
2016-09-19 09:50:00,18.23,18.23,18.2,18.21,106410.0,18.23,18.23,18.2,18.21,106410.0
2016-09-19 10:00:00,18.22,18.26,18.21,18.24,177825.0,18.22,18.26,18.21,18.24,177825.0
2016-09-19 10:10:00,18.24,18.26,18.24,18.24,57225.0,18.24,18.26,18.24,18.24,57225.0
2016-09-19 10:20:00,18.24,18.26,18.23,18.26,166545.0,18.24,18.26,18.23,18.26,166545.0
2016-09-19 10:30:00,18.25,18.26,18.22,18.23,21000.0,18.25,18.26,18.22,18.23,21000.0
2016-09-19 10:40:00,18.24,18.24,18.23,18.23,18000.0,18.24,18.24,18.23,18.23,18000.0
2016-09-19 10:50:00,18.26,18.26,18.25,18.25,27330.0,18.26,18.26,18.25,18.25,27330.0
2016-09-19 11:00:00,18.26,18.27,18.25,18.25,126000.0,18.26,18.27,18.25,18.25,126000.0
2016-09-19 11:10:00,18.26,18.28,18.26,18.27,433530.0,18.26,18.28,18.26,18.27,433530.0
2016-09-19 11:20:00,18.29,18.33,18.28,18.33,91560.0,18.29,18.33,18.28,18.33,91560.0
2016-09-19 11:30:00,18.33,18.35,18.33,18.34,59400.0,18.33,18.35,18.33,18.34,59400.0
2016-09-19 11:40:00,18.33,18.34,18.33,18.34,48000.0,18.33,18.34,18.33,18.34,48000.0
2016-09-19 11:50:00,18.34,18.35,18.33,18.34,98490.0,18.34,18.35,18.33,18.34,98490.0
2016-09-19 12:00:00,18.35,18.36,18.35,18.36,73725.0,18.35,18.36,18.35,18.36,73725.0
2016-09-19 12:10:00,18.35,18.35,18.3,18.31,147000.0,18.35,18.35,18.3,18.31,147000.0
2016-09-19 12:20:00,18.32,18.34,18.32,18.34,35670.0,18.32,18.34,18.32,18.34,35670.0
2016-09-19 12:30:00,18.33,18.33,18.31,18.31,59040.0,18.33,18.33,18.31,18.31,59040.0
2016-09-19 12:40:00,18.32,18.33,18.31,18.31,129465.0,18.32,18.33,18.31,18.31,129465.0
2016-09-19 12:50:00,18.32,18.32,18.29,18.32,129690.0,18.32,18.32,18.29,18.32,129690.0
2016-09-19 13:00:00,18.3,18.31,18.27,18.27,157710.0,18.3,18.31,18.27,18.27,157710.0
2016-09-19 13:10:00,18.28,18.29,18.27,18.29,45000.0,18.28,18.29,18.27,18.29,45000.0
2016-09-19 13:20:00,18.29,18.3,18.28,18.3,131670.0,18.29,18.3,18.28,18.3,131670.0
2016-09-19 13:30:00,18.3,18.3,18.26,18.26,99000.0,18.3,18.3,18.26,18.26,99000.0
2016-09-19 13:40:00,18.26,18.28,18.26,18.28,137175.0,18.26,18.28,18.26,18.28,137175.0
2016-09-19 13:50:00,18.28,18.32,18.28,18.32,77700.0,18.28,18.32,18.28,18.32,77700.0
2016-09-19 14:00:00,18.31,18.35,18.31,18.34,97695.0,18.31,18.35,18.31,18.34,97695.0
2016-09-19 14:10:00,18.34,18.35,18.34,18.35,210525.0,18.34,18.35,18.34,18.35,210525.0
2016-09-19 14:20:00,18.34,18.36,18.34,18.36,48555.0,18.34,18.36,18.34,18.36,48555.0
2016-09-19 14:30:00,18.35,18.37,18.35,18.35,100830.0,18.35,18.37,18.35,18.35,100830.0
2016-09-19 14:40:00,18.35,18.4,18.35,18.39,414810.0,18.35,18.4,18.35,18.39,414810.0
2016-09-19 14:50:00,18.39,18.39,18.37,18.38,109815.0,18.39,18.39,18.37,18.38,109815.0
2016-09-19 15:00:00,18.38,18.39,18.37,18.38,274035.0,18.38,18.39,18.37,18.38,274035.0
2016-09-19 15:10:00,18.38,18.39,18.36,18.38,191625.0,18.38,18.39,18.36,18.38,191625.0
2016-09-19 15:20:00,18.38,18.4,18.37,18.39,246030.0,18.38,18.4,18.37,18.39,246030.0
2016-09-19 15:30:00,18.38,18.39,18.36,18.37,227490.0,18.38,18.39,18.36,18.37,227490.0
2016-09-19 15:40:00,18.38,18.38,18.36,18.37,353475.0,18.38,18.38,18.36,18.37,353475.0
2016-09-19 15:50:00,18.37,18.38,18.36,18.36,705360.0,18.37,18.38,18.36,18.36,705360.0
2016-09-20 09:30:00,18.43,18.46,18.37,18.42,228870.0,18.43,18.46,18.37,18.42,228870.0
2016-09-20 09:40:00,18.41,18.49,18.41,18.45,246480.0,18.41,18.49,18.41,18.45,246480.0
2016-09-20 09:50:00,18.44,18.55,18.44,18.55,299445.0,18.44,18.55,18.44,18.55,299445.0
2016-09-20 10:00:00,18.55,18.55,18.49,18.51,99000.0,18.55,18.55,18.49,18.51,99000.0
2016-09-20 10:10:00,18.5,18.5,18.47,18.48,161520.0,18.5,18.5,18.47,18.48,161520.0
2016-09-20 10:20:00,18.48,18.5,18.47,18.5,73170.0,18.48,18.5,18.47,18.5,73170.0
2016-09-20 10:30:00,18.49,18.5,18.47,18.47,120720.0,18.49,18.5,18.47,18.47,120720.0
2016-09-20 10:40:00,18.46,18.47,18.46,18.46,41505.0,18.46,18.47,18.46,18.46,41505.0
2016-09-20 10:50:00,18.46,18.49,18.45,18.46,79755.0,18.46,18.49,18.45,18.46,79755.0
2016-09-20 11:00:00,18.46,18.46,18.43,18.44,107175.0,18.46,18.46,18.43,18.44,107175.0
2016-09-20 11:10:00,18.42,18.43,18.38,18.38,128250.0,18.42,18.43,18.38,18.38,128250.0
2016-09-20 11:20:00,18.38,18.4,18.37,18.37,96765.0,18.38,18.4,18.37,18.37,96765.0
2016-09-20 11:30:00,18.38,18.4,18.36,18.37,45000.0,18.38,18.4,18.36,18.37,45000.0
2016-09-20 11:40:00,18.36,18.37,18.35,18.35,52500.0,18.36,18.37,18.35,18.35,52500.0
2016-09-20 11:50:00,18.35,18.36,18.34,18.35,35190.0,18.35,18.36,18.34,18.35,35190.0
2016-09-20 12:00:00,18.34,18.35,18.34,18.34,18225.0,18.34,18.35,18.34,18.34,18225.0
2016-09-20 12:10:00,18.34,18.35,18.34,18.34,37815.0,18.34,18.35,18.34,18.34,37815.0
2016-09-20 12:20:00,18.34,18.36,18.34,18.35,28500.0,18.34,18.36,18.34,18.35,28500.0
2016-09-20 12:30:00,18.34,18.35,18.33,18.35,99420.0,18.34,18.35,18.33,18.35,99420.0
2016-09-20 12:40:00,18.35,18.35,18.32,18.32,100440.0,18.35,18.35,18.32,18.32,100440.0
2016-09-20 12:50:00,18.33,18.34,18.3,18.32,453555.0,18.33,18.34,18.3,18.32,453555.0
2016-09-20 13:00:00,18.33,18.34,18.33,18.33,66750.0,18.33,18.34,18.33,18.33,66750.0
2016-09-20 13:10:00,18.33,18.34,18.33,18.34,137220.0,18.33,18.34,18.33,18.34,137220.0
2016-09-20 13:20:00,18.34,18.35,18.33,18.34,161775.0,18.34,18.35,18.33,18.34,161775.0
2016-09-20 13:30:00,18.34,18.34,18.33,18.34,61920.0,18.34,18.34,18.33,18.34,61920.0
2016-09-20 13:40:00,18.34,18.35,18.33,18.34,146415.0,18.34,18.35,18.33,18.34,146415.0
2016-09-20 13:50:00,18.35,18.35,18.33,18.33,155280.0,18.35,18.35,18.33,18.33,155280.0
2016-09-20 14:00:00,18.33,18.34,18.33,18.34,187215.0,18.33,18.34,18.33,18.34,187215.0
2016-09-20 14:10:00,18.33,18.34,18.32,18.34,99420.0,18.33,18.34,18.32,18.34,99420.0
2016-09-20 14:20:00,18.34,18.34,18.32,18.33,93255.0,18.34,18.34,18.32,18.33,93255.0
2016-09-20 14:30:00,18.33,18.35,18.33,18.35,57885.0,18.33,18.35,18.33,18.35,57885.0
2016-09-20 14:40:00,18.34,18.34,18.32,18.32,172335.0,18.34,18.34,18.32,18.32,172335.0
2016-09-20 14:50:00,18.32,18.34,18.32,18.33,151380.0,18.32,18.34,18.32,18.33,151380.0
2016-09-20 15:00:00,18.33,18.34,18.33,18.34,129495.0,18.33,18.34,18.33,18.34,129495.0
2016-09-20 15:10:00,18.34,18.35,18.34,18.35,88815.0,18.34,18.35,18.34,18.35,88815.0
2016-09-20 15:20:00,18.35,18.36,18.34,18.35,100530.0,18.35,18.36,18.34,18.35,100530.0
2016-09-20 15:30:00,18.35,18.38,18.34,18.38,149940.0,18.35,18.38,18.34,18.38,149940.0
2016-09-20 15:40:00,18.37,18.37,18.35,18.36,154410.0,18.37,18.37,18.35,18.36,154410.0
2016-09-20 15:50:00,18.36,18.37,18.34,18.34,507570.0,18.36,18.37,18.34,18.34,507570.0
2016-09-21 09:30:00,18.67,18.67,18.33,18.47,446250.0,18.67,18.67,18.33,18.47,446250.0
2016-09-21 09:40:00,18.47,18.5,18.44,18.5,268155.0,18.47,18.5,18.44,18.5,268155.0
2016-09-21 09:50:00,18.5,18.51,18.47,18.51,318510.0,18.5,18.51,18.47,18.51,318510.0
2016-09-21 10:00:00,18.5,18.51,18.47,18.5,102420.0,18.5,18.51,18.47,18.5,102420.0
2016-09-21 10:10:00,18.5,18.5,18.46,18.47,136215.0,18.5,18.5,18.46,18.47,136215.0
2016-09-21 10:20:00,18.47,18.49,18.46,18.49,78150.0,18.47,18.49,18.46,18.49,78150.0
2016-09-21 10:30:00,18.49,18.49,18.45,18.46,109290.0,18.49,18.49,18.45,18.46,109290.0
2016-09-21 10:40:00,18.45,18.47,18.45,18.46,66360.0,18.45,18.47,18.45,18.46,66360.0
2016-09-21 10:50:00,18.46,18.47,18.43,18.44,180930.0,18.46,18.47,18.43,18.44,180930.0
2016-09-21 11:00:00,18.44,18.47,18.44,18.46,146490.0,18.44,18.47,18.44,18.46,146490.0
2016-09-21 11:10:00,18.46,18.47,18.45,18.45,208125.0,18.46,18.47,18.45,18.45,208125.0
2016-09-21 11:20:00,18.45,18.47,18.43,18.46,330510.0,18.45,18.47,18.43,18.46,330510.0
2016-09-21 11:30:00,18.45,18.5,18.45,18.49,165915.0,18.45,18.5,18.45,18.49,165915.0
2016-09-21 11:40:00,18.49,18.5,18.48,18.5,168030.0,18.49,18.5,18.48,18.5,168030.0
2016-09-21 11:50:00,18.5,18.5,18.48,18.48,249825.0,18.5,18.5,18.48,18.48,249825.0
2016-09-21 12:00:00,18.48,18.5,18.47,18.48,169395.0,18.48,18.5,18.47,18.48,169395.0
2016-09-21 12:10:00,18.47,18.48,18.46,18.48,377820.0,18.47,18.48,18.46,18.48,377820.0
2016-09-21 12:20:00,18.48,18.49,18.46,18.49,187335.0,18.48,18.49,18.46,18.49,187335.0
2016-09-21 12:30:00,18.49,18.49,18.47,18.47,150690.0,18.49,18.49,18.47,18.47,150690.0
2016-09-21 12:40:00,18.47,18.49,18.47,18.47,186270.0,18.47,18.49,18.47,18.47,186270.0
2016-09-21 12:50:00,18.47,18.51,18.47,18.51,115680.0,18.47,18.51,18.47,18.51,115680.0
2016-09-21 13:00:00,18.51,18.53,18.5,18.51,542820.0,18.51,18.53,18.5,18.51,542820.0
2016-09-21 13:10:00,18.51,18.52,18.5,18.51,220050.0,18.51,18.52,18.5,18.51,220050.0
2016-09-21 13:20:00,18.51,18.54,18.5,18.54,150360.0,18.51,18.54,18.5,18.54,150360.0
2016-09-21 13:30:00,18.53,18.54,18.53,18.54,135615.0,18.53,18.54,18.53,18.54,135615.0
2016-09-21 13:40:00,18.54,18.55,18.53,18.54,207000.0,18.54,18.55,18.53,18.54,207000.0
2016-09-21 13:50:00,18.54,18.54,18.53,18.53,246135.0,18.54,18.54,18.53,18.53,246135.0
2016-09-21 14:00:00,18.52,18.56,18.51,18.55,180855.0,18.52,18.56,18.51,18.55,180855.0
2016-09-21 14:10:00,18.56,18.61,18.55,18.57,404880.0,18.56,18.61,18.55,18.57,404880.0
2016-09-21 14:20:00,18.56,18.58,18.53,18.53,145575.0,18.56,18.58,18.53,18.53,145575.0
2016-09-21 14:30:00,18.54,18.56,18.52,18.55,110250.0,18.54,18.56,18.52,18.55,110250.0
2016-09-21 14:40:00,18.56,18.61,18.56,18.59,103500.0,18.56,18.61,18.56,18.59,103500.0
2016-09-21 14:50:00,18.59,18.64,18.58,18.63,82590.0,18.59,18.64,18.58,18.63,82590.0
2016-09-21 15:00:00,18.63,18.64,18.61,18.63,105495.0,18.63,18.64,18.61,18.63,105495.0
2016-09-21 15:10:00,18.62,18.63,18.61,18.61,164490.0,18.62,18.63,18.61,18.61,164490.0
2016-09-21 15:20:00,18.61,18.62,18.59,18.59,196980.0,18.61,18.62,18.59,18.59,196980.0
2016-09-21 15:30:00,18.59,18.63,18.59,18.61,250545.0,18.59,18.63,18.59,18.61,250545.0
2016-09-21 15:40:00,18.61,18.64,18.61,18.63,307590.0,18.61,18.64,18.61,18.63,307590.0
2016-09-21 15:50:00,18.63,18.65,18.62,18.64,663135.0,18.63,18.65,18.62,18.64,663135.0
2016-09-22 09:30:00,18.67,18.87,18.64,18.79,568500.0,18.67,18.87,18.64,18.79,568500.0
2016-09-22 09:40:00,18.79,18.8,18.67,18.71,691110.0,18.79,18.8,18.67,18.71,691110.0
2016-09-22 09:50:00,18.7,18.76,18.68,18.75,314730.0,18.7,18.76,18.68,18.75,314730.0
2016-09-22 10:00:00,18.74,18.82,18.74,18.79,390750.0,18.74,18.82,18.74,18.79,390750.0
2016-09-22 10:10:00,18.8,18.91,18.78,18.91,343800.0,18.8,18.91,18.78,18.91,343800.0
2016-09-22 10:20:00,18.92,19.03,18.9,19.0,868575.0,18.92,19.03,18.9,19.0,868575.0
2016-09-22 10:30:00,19.0,19.0,18.88,18.9,315450.0,19.0,19.0,18.88,18.9,315450.0
2016-09-22 10:40:00,18.9,18.97,18.89,18.95,362400.0,18.9,18.97,18.89,18.95,362400.0
2016-09-22 10:50:00,18.95,19.04,18.94,19.02,639330.0,18.95,19.04,18.94,19.02,639330.0
2016-09-22 11:00:00,19.02,19.02,18.97,18.99,339690.0,19.02,19.02,18.97,18.99,339690.0
2016-09-22 11:10:00,18.98,19.0,18.97,19.0,552945.0,18.98,19.0,18.97,19.0,552945.0
2016-09-22 11:20:00,18.98,18.99,18.97,18.98,251730.0,18.98,18.99,18.97,18.98,251730.0
2016-09-22 11:30:00,18.97,19.0,18.97,19.0,293430.0,18.97,19.0,18.97,19.0,293430.0
2016-09-22 11:40:00,18.99,19.0,18.98,18.99,261525.0,18.99,19.0,18.98,18.99,261525.0
2016-09-22 11:50:00,18.99,19.0,18.98,18.99,420915.0,18.99,19.0,18.98,18.99,420915.0
2016-09-22 12:00:00,18.99,18.99,18.96,18.96,401040.0,18.99,18.99,18.96,18.96,401040.0
2016-09-22 12:10:00,18.97,18.98,18.94,18.95,286635.0,18.97,18.98,18.94,18.95,286635.0
2016-09-22 12:20:00,18.95,18.95,18.91,18.94,99000.0,18.95,18.95,18.91,18.94,99000.0
2016-09-22 12:30:00,18.94,18.96,18.94,18.94,145380.0,18.94,18.96,18.94,18.94,145380.0
2016-09-22 12:40:00,18.95,18.95,18.93,18.95,78705.0,18.95,18.95,18.93,18.95,78705.0
2016-09-22 12:50:00,18.94,18.96,18.94,18.95,77340.0,18.94,18.96,18.94,18.95,77340.0
2016-09-22 13:00:00,18.95,18.96,18.95,18.96,93390.0,18.95,18.96,18.95,18.96,93390.0
2016-09-22 13:10:00,18.95,18.97,18.95,18.96,121080.0,18.95,18.97,18.95,18.96,121080.0
2016-09-22 13:20:00,18.96,18.96,18.95,18.95,131745.0,18.96,18.96,18.95,18.95,131745.0
2016-09-22 13:30:00,18.95,18.96,18.94,18.96,154035.0,18.95,18.96,18.94,18.96,154035.0
2016-09-22 13:40:00,18.96,18.96,18.94,18.95,195375.0,18.96,18.96,18.94,18.95,195375.0
2016-09-22 13:50:00,18.95,18.95,18.93,18.94,301035.0,18.95,18.95,18.93,18.94,301035.0
2016-09-22 14:00:00,18.94,18.95,18.93,18.95,538635.0,18.94,18.95,18.93,18.95,538635.0
2016-09-22 14:10:00,18.95,18.95,18.94,18.95,439455.0,18.95,18.95,18.94,18.95,439455.0
2016-09-22 14:20:00,18.94,18.96,18.94,18.95,376740.0,18.94,18.96,18.94,18.95,376740.0
2016-09-22 14:30:00,18.95,18.96,18.94,18.95,230640.0,18.95,18.96,18.94,18.95,230640.0
2016-09-22 14:40:00,18.95,18.96,18.95,18.95,158310.0,18.95,18.96,18.95,18.95,158310.0
2016-09-22 14:50:00,18.95,18.99,18.94,18.95,285570.0,18.95,18.99,18.94,18.95,285570.0
2016-09-22 15:00:00,18.96,18.97,18.96,18.96,56475.0,18.96,18.97,18.96,18.96,56475.0
2016-09-22 15:10:00,18.96,18.96,18.95,18.95,162180.0,18.96,18.96,18.95,18.95,162180.0
2016-09-22 15:20:00,18.95,18.96,18.94,18.95,454095.0,18.95,18.96,18.94,18.95,454095.0
2016-09-22 15:30:00,18.95,18.96,18.95,18.95,396765.0,18.95,18.96,18.95,18.95,396765.0
2016-09-22 15:40:00,18.95,18.95,18.92,18.92,1105815.0,18.95,18.95,18.92,18.92,1105815.0
2016-09-22 15:50:00,18.92,18.93,18.9,18.91,970350.0,18.92,18.93,18.9,18.91,970350.0
2016-09-23 09:30:00,18.79,18.89,18.64,18.83,331590.0,18.79,18.89,18.64,18.83,331590.0
2016-09-23 09:40:00,18.81,18.83,18.77,18.81,268170.0,18.81,18.83,18.77,18.81,268170.0
2016-09-23 09:50:00,18.81,18.83,18.79,18.83,232515.0,18.81,18.83,18.79,18.83,232515.0
2016-09-23 10:00:00,18.83,18.83,18.79,18.8,148485.0,18.83,18.83,18.79,18.8,148485.0
2016-09-23 10:10:00,18.8,18.82,18.8,18.8,148560.0,18.8,18.82,18.8,18.8,148560.0
2016-09-23 10:20:00,18.8,18.82,18.8,18.8,88500.0,18.8,18.82,18.8,18.8,88500.0
2016-09-23 10:30:00,18.8,18.81,18.75,18.79,269025.0,18.8,18.81,18.75,18.79,269025.0
2016-09-23 10:40:00,18.79,18.8,18.79,18.8,278625.0,18.79,18.8,18.79,18.8,278625.0
2016-09-23 10:50:00,18.8,18.8,18.79,18.79,302490.0,18.8,18.8,18.79,18.79,302490.0
2016-09-23 11:00:00,18.79,18.81,18.79,18.8,676065.0,18.79,18.81,18.79,18.8,676065.0
2016-09-23 11:10:00,18.8,18.8,18.78,18.79,325740.0,18.8,18.8,18.78,18.79,325740.0
2016-09-23 11:20:00,18.79,18.79,18.78,18.79,123210.0,18.79,18.79,18.78,18.79,123210.0
2016-09-23 11:30:00,18.79,18.8,18.78,18.78,81000.0,18.79,18.8,18.78,18.78,81000.0
2016-09-23 11:40:00,18.78,18.8,18.77,18.79,328935.0,18.78,18.8,18.77,18.79,328935.0
2016-09-23 11:50:00,18.79,18.82,18.79,18.81,169110.0,18.79,18.82,18.79,18.81,169110.0
2016-09-23 12:00:00,18.81,18.86,18.81,18.85,66000.0,18.81,18.86,18.81,18.85,66000.0
2016-09-23 12:10:00,18.86,18.88,18.86,18.87,62505.0,18.86,18.88,18.86,18.87,62505.0
2016-09-23 12:20:00,18.86,18.9,18.86,18.88,65400.0,18.86,18.9,18.86,18.88,65400.0
2016-09-23 12:30:00,18.88,18.88,18.84,18.85,66000.0,18.88,18.88,18.84,18.85,66000.0
2016-09-23 12:40:00,18.85,18.85,18.82,18.83,63960.0,18.85,18.85,18.82,18.83,63960.0
2016-09-23 12:50:00,18.83,18.84,18.81,18.81,57270.0,18.83,18.84,18.81,18.81,57270.0
2016-09-23 13:00:00,18.82,18.83,18.81,18.83,84090.0,18.82,18.83,18.81,18.83,84090.0
2016-09-23 13:10:00,18.82,18.83,18.81,18.83,79215.0,18.82,18.83,18.81,18.83,79215.0
2016-09-23 13:20:00,18.84,18.86,18.84,18.85,39825.0,18.84,18.86,18.84,18.85,39825.0
2016-09-23 13:30:00,18.85,18.85,18.82,18.83,55500.0,18.85,18.85,18.82,18.83,55500.0
2016-09-23 13:40:00,18.83,18.84,18.83,18.83,40800.0,18.83,18.84,18.83,18.83,40800.0
2016-09-23 13:50:00,18.82,18.85,18.82,18.84,54900.0,18.82,18.85,18.82,18.84,54900.0
2016-09-23 14:00:00,18.84,18.85,18.83,18.85,52650.0,18.84,18.85,18.83,18.85,52650.0
2016-09-23 14:10:00,18.85,18.87,18.84,18.86,43500.0,18.85,18.87,18.84,18.86,43500.0
2016-09-23 14:20:00,18.86,18.88,18.84,18.88,119010.0,18.86,18.88,18.84,18.88,119010.0
2016-09-23 14:30:00,18.88,18.89,18.87,18.87,118305.0,18.88,18.89,18.87,18.87,118305.0
2016-09-23 14:40:00,18.87,18.89,18.87,18.89,106605.0,18.87,18.89,18.87,18.89,106605.0
2016-09-23 14:50:00,18.88,18.89,18.88,18.89,117255.0,18.88,18.89,18.88,18.89,117255.0
2016-09-23 15:00:00,18.89,18.89,18.86,18.86,90030.0,18.89,18.89,18.86,18.86,90030.0
2016-09-23 15:10:00,18.85,18.85,18.83,18.83,104940.0,18.85,18.85,18.83,18.83,104940.0
2016-09-23 15:20:00,18.83,18.84,18.82,18.82,98655.0,18.83,18.84,18.82,18.82,98655.0
2016-09-23 15:30:00,18.83,18.84,18.81,18.81,168795.0,18.83,18.84,18.81,18.81,168795.0
2016-09-23 15:40:00,18.81,18.82,18.8,18.81,198735.0,18.81,18.82,18.8,18.81,198735.0
2016-09-23 15:50:00,18.81,18.81,18.78,18.78,1004535.0,18.81,18.81,18.78,18.78,1004535.0
2016-09-26 09:30:00,18.74,18.83,18.67,18.68,259395.0,18.74,18.83,18.67,18.68,259395.0
2016-09-26 09:40:00,18.69,18.8,18.68,18.8,253500.0,18.69,18.8,18.68,18.8,253500.0
2016-09-26 09:50:00,18.78,18.86,18.78,18.85,328695.0,18.78,18.86,18.78,18.85,328695.0
2016-09-26 10:00:00,18.85,18.91,18.84,18.87,503370.0,18.85,18.91,18.84,18.87,503370.0
2016-09-26 10:10:00,18.87,18.89,18.82,18.83,153690.0,18.87,18.89,18.82,18.83,153690.0
2016-09-26 10:20:00,18.83,18.83,18.79,18.8,113715.0,18.83,18.83,18.79,18.8,113715.0
2016-09-26 10:30:00,18.8,18.83,18.8,18.81,610500.0,18.8,18.83,18.8,18.81,610500.0
2016-09-26 10:40:00,18.79,18.8,18.73,18.76,141015.0,18.79,18.8,18.73,18.76,141015.0
2016-09-26 10:50:00,18.74,18.75,18.7,18.7,120705.0,18.74,18.75,18.7,18.7,120705.0
2016-09-26 11:00:00,18.71,18.72,18.7,18.71,246705.0,18.71,18.72,18.7,18.71,246705.0
2016-09-26 11:10:00,18.7,18.7,18.68,18.69,52500.0,18.7,18.7,18.68,18.69,52500.0
2016-09-26 11:20:00,18.71,18.77,18.71,18.75,102000.0,18.71,18.77,18.71,18.75,102000.0
2016-09-26 11:30:00,18.75,18.76,18.74,18.75,109785.0,18.75,18.76,18.74,18.75,109785.0
2016-09-26 11:40:00,18.75,18.77,18.72,18.75,65055.0,18.75,18.77,18.72,18.75,65055.0
2016-09-26 11:50:00,18.76,18.78,18.75,18.78,70545.0,18.76,18.78,18.75,18.78,70545.0
2016-09-26 12:00:00,18.77,18.78,18.74,18.75,195000.0,18.77,18.78,18.74,18.75,195000.0
2016-09-26 12:10:00,18.74,18.75,18.74,18.75,46500.0,18.74,18.75,18.74,18.75,46500.0
2016-09-26 12:20:00,18.76,18.77,18.75,18.75,51000.0,18.76,18.77,18.75,18.75,51000.0
2016-09-26 12:30:00,18.76,18.79,18.76,18.78,120855.0,18.76,18.79,18.76,18.78,120855.0
2016-09-26 12:40:00,18.77,18.81,18.77,18.81,101400.0,18.77,18.81,18.77,18.81,101400.0
2016-09-26 12:50:00,18.81,18.81,18.8,18.8,55500.0,18.81,18.81,18.8,18.8,55500.0
2016-09-26 13:00:00,18.8,18.8,18.78,18.78,91500.0,18.8,18.8,18.78,18.78,91500.0
2016-09-26 13:10:00,18.78,18.8,18.78,18.79,52500.0,18.78,18.8,18.78,18.79,52500.0
2016-09-26 13:20:00,18.79,18.8,18.78,18.79,78270.0,18.79,18.8,18.78,18.79,78270.0
2016-09-26 13:30:00,18.78,18.78,18.76,18.77,61500.0,18.78,18.78,18.76,18.77,61500.0
2016-09-26 13:40:00,18.77,18.78,18.76,18.76,126120.0,18.77,18.78,18.76,18.76,126120.0
2016-09-26 13:50:00,18.76,18.77,18.75,18.76,91500.0,18.76,18.77,18.75,18.76,91500.0
2016-09-26 14:00:00,18.76,18.78,18.76,18.78,66225.0,18.76,18.78,18.76,18.78,66225.0
2016-09-26 14:10:00,18.78,18.79,18.77,18.78,75150.0,18.78,18.79,18.77,18.78,75150.0
2016-09-26 14:20:00,18.78,18.81,18.78,18.81,63000.0,18.78,18.81,18.78,18.81,63000.0
2016-09-26 14:30:00,18.81,18.83,18.8,18.8,111675.0,18.81,18.83,18.8,18.8,111675.0
2016-09-26 14:40:00,18.81,18.83,18.81,18.83,76740.0,18.81,18.83,18.81,18.83,76740.0
2016-09-26 14:50:00,18.82,18.82,18.81,18.81,101580.0,18.82,18.82,18.81,18.81,101580.0
2016-09-26 15:00:00,18.82,18.83,18.8,18.82,137685.0,18.82,18.83,18.8,18.82,137685.0
2016-09-26 15:10:00,18.81,18.81,18.8,18.81,181875.0,18.81,18.81,18.8,18.81,181875.0
2016-09-26 15:20:00,18.81,18.83,18.81,18.83,209925.0,18.81,18.83,18.81,18.83,209925.0
2016-09-26 15:30:00,18.83,18.84,18.82,18.83,236835.0,18.83,18.84,18.82,18.83,236835.0
2016-09-26 15:40:00,18.83,18.83,18.8,18.81,298530.0,18.83,18.83,18.8,18.81,298530.0
2016-09-26 15:50:00,18.81,18.81,18.78,18.8,691095.0,18.81,18.81,18.78,18.8,691095.0
2016-09-27 09:30:00,18.85,18.95,18.79,18.94,330270.0,18.85,18.95,18.79,18.94,330270.0
2016-09-27 09:40:00,18.94,18.94,18.87,18.9,279750.0,18.94,18.94,18.87,18.9,279750.0
2016-09-27 09:50:00,18.91,18.98,18.9,18.96,147090.0,18.91,18.98,18.9,18.96,147090.0
2016-09-27 10:00:00,18.96,18.98,18.94,18.97,137205.0,18.96,18.98,18.94,18.97,137205.0
2016-09-27 10:10:00,18.97,18.98,18.95,18.98,125760.0,18.97,18.98,18.95,18.98,125760.0
2016-09-27 10:20:00,18.99,19.04,18.98,19.03,212415.0,18.99,19.04,18.98,19.03,212415.0
2016-09-27 10:30:00,19.04,19.04,18.99,18.99,208995.0,19.04,19.04,18.99,18.99,208995.0
2016-09-27 10:40:00,18.99,19.03,18.97,18.98,926190.0,18.99,19.03,18.97,18.98,926190.0
2016-09-27 10:50:00,18.98,18.98,18.93,18.95,153810.0,18.98,18.98,18.93,18.95,153810.0
2016-09-27 11:00:00,18.95,18.98,18.93,18.95,194310.0,18.95,18.98,18.93,18.95,194310.0
2016-09-27 11:10:00,18.95,18.96,18.94,18.95,215790.0,18.95,18.96,18.94,18.95,215790.0
2016-09-27 11:20:00,18.95,18.97,18.94,18.96,311025.0,18.95,18.97,18.94,18.96,311025.0
2016-09-27 11:30:00,18.96,18.99,18.96,18.97,91095.0,18.96,18.99,18.96,18.97,91095.0
2016-09-27 11:40:00,18.97,18.98,18.95,18.95,192585.0,18.97,18.98,18.95,18.95,192585.0
2016-09-27 11:50:00,18.95,18.97,18.95,18.96,162270.0,18.95,18.97,18.95,18.96,162270.0
2016-09-27 12:00:00,18.96,18.96,18.95,18.96,205950.0,18.96,18.96,18.95,18.96,205950.0
2016-09-27 12:10:00,18.95,18.97,18.95,18.97,81300.0,18.95,18.97,18.95,18.97,81300.0
2016-09-27 12:20:00,18.97,19.01,18.97,19.0,158055.0,18.97,19.01,18.97,19.0,158055.0
2016-09-27 12:30:00,19.0,19.0,18.97,18.97,54210.0,19.0,19.0,18.97,18.97,54210.0
2016-09-27 12:40:00,18.97,18.97,18.95,18.95,87870.0,18.97,18.97,18.95,18.95,87870.0
2016-09-27 12:50:00,18.95,18.96,18.94,18.95,234870.0,18.95,18.96,18.94,18.95,234870.0
2016-09-27 13:00:00,18.95,18.97,18.95,18.95,184905.0,18.95,18.97,18.95,18.95,184905.0
2016-09-27 13:10:00,18.96,18.96,18.92,18.94,407565.0,18.96,18.96,18.92,18.94,407565.0
2016-09-27 13:20:00,18.93,18.94,18.92,18.94,76830.0,18.93,18.94,18.92,18.94,76830.0
2016-09-27 13:30:00,18.95,18.97,18.94,18.95,89265.0,18.95,18.97,18.94,18.95,89265.0
2016-09-27 13:40:00,18.95,18.96,18.94,18.95,84645.0,18.95,18.96,18.94,18.95,84645.0
2016-09-27 13:50:00,18.95,18.97,18.95,18.96,124500.0,18.95,18.97,18.95,18.96,124500.0
2016-09-27 14:00:00,18.96,18.97,18.95,18.95,104025.0,18.96,18.97,18.95,18.95,104025.0
2016-09-27 14:10:00,18.95,18.98,18.95,18.98,75210.0,18.95,18.98,18.95,18.98,75210.0
2016-09-27 14:20:00,18.98,19.0,18.98,18.99,96915.0,18.98,19.0,18.98,18.99,96915.0
2016-09-27 14:30:00,18.99,18.99,18.96,18.96,87930.0,18.99,18.99,18.96,18.96,87930.0
2016-09-27 14:40:00,18.96,18.96,18.95,18.95,83190.0,18.96,18.96,18.95,18.95,83190.0
2016-09-27 14:50:00,18.94,18.97,18.94,18.97,76200.0,18.94,18.97,18.94,18.97,76200.0
2016-09-27 15:00:00,18.97,18.97,18.95,18.96,132540.0,18.97,18.97,18.95,18.96,132540.0
2016-09-27 15:10:00,18.95,18.97,18.94,18.96,106635.0,18.95,18.97,18.94,18.96,106635.0
2016-09-27 15:20:00,18.96,18.96,18.94,18.95,112500.0,18.96,18.96,18.94,18.95,112500.0
2016-09-27 15:30:00,18.95,18.96,18.94,18.96,131370.0,18.95,18.96,18.94,18.96,131370.0
2016-09-27 15:40:00,18.96,18.97,18.95,18.96,203715.0,18.96,18.97,18.95,18.96,203715.0
2016-09-27 15:50:00,18.96,18.98,18.96,18.97,477555.0,18.96,18.98,18.96,18.97,477555.0
2016-09-28 09:30:00,18.96,18.97,18.89,18.89,311595.0,18.96,18.97,18.89,18.89,311595.0
2016-09-28 09:40:00,18.88,18.9,18.85,18.89,140550.0,18.88,18.9,18.85,18.89,140550.0
2016-09-28 09:50:00,18.89,18.91,18.88,18.9,191475.0,18.89,18.91,18.88,18.9,191475.0
2016-09-28 10:00:00,18.89,18.91,18.89,18.9,148980.0,18.89,18.91,18.89,18.9,148980.0
2016-09-28 10:10:00,18.9,18.91,18.87,18.88,88425.0,18.9,18.91,18.87,18.88,88425.0
2016-09-28 10:20:00,18.87,18.91,18.87,18.89,89340.0,18.87,18.91,18.87,18.89,89340.0
2016-09-28 10:30:00,18.89,18.9,18.88,18.89,204420.0,18.89,18.9,18.88,18.89,204420.0
2016-09-28 10:40:00,18.89,18.9,18.88,18.9,202920.0,18.89,18.9,18.88,18.9,202920.0
2016-09-28 10:50:00,18.9,18.92,18.89,18.91,54270.0,18.9,18.92,18.89,18.91,54270.0
2016-09-28 11:00:00,18.9,18.9,18.85,18.86,199845.0,18.9,18.9,18.85,18.86,199845.0
2016-09-28 11:10:00,18.86,18.88,18.83,18.84,70500.0,18.86,18.88,18.83,18.84,70500.0
2016-09-28 11:20:00,18.83,18.83,18.81,18.82,142500.0,18.83,18.83,18.81,18.82,142500.0
2016-09-28 11:30:00,18.81,18.83,18.81,18.83,129060.0,18.81,18.83,18.81,18.83,129060.0
2016-09-28 11:40:00,18.83,18.83,18.81,18.82,88710.0,18.83,18.83,18.81,18.82,88710.0
2016-09-28 11:50:00,18.82,18.83,18.81,18.83,46500.0,18.82,18.83,18.81,18.83,46500.0
2016-09-28 12:00:00,18.83,18.83,18.8,18.82,164835.0,18.83,18.83,18.8,18.82,164835.0
2016-09-28 12:10:00,18.82,18.82,18.81,18.81,125640.0,18.82,18.82,18.81,18.81,125640.0
2016-09-28 12:20:00,18.82,18.82,18.81,18.81,142110.0,18.82,18.82,18.81,18.81,142110.0
2016-09-28 12:30:00,18.81,18.82,18.81,18.81,113985.0,18.81,18.82,18.81,18.81,113985.0
2016-09-28 12:40:00,18.81,18.83,18.81,18.83,128250.0,18.81,18.83,18.81,18.83,128250.0
2016-09-28 12:50:00,18.82,18.82,18.81,18.81,95190.0,18.82,18.82,18.81,18.81,95190.0
2016-09-28 13:00:00,18.81,18.82,18.81,18.81,224355.0,18.81,18.82,18.81,18.81,224355.0
2016-09-28 13:10:00,18.81,18.82,18.81,18.82,120540.0,18.81,18.82,18.81,18.82,120540.0
2016-09-28 13:20:00,18.82,18.83,18.82,18.82,43740.0,18.82,18.83,18.82,18.82,43740.0
2016-09-28 13:30:00,18.81,18.85,18.81,18.82,59940.0,18.81,18.85,18.81,18.82,59940.0
2016-09-28 13:40:00,18.83,18.83,18.81,18.81,80355.0,18.83,18.83,18.81,18.81,80355.0
2016-09-28 13:50:00,18.81,18.83,18.81,18.82,58845.0,18.81,18.83,18.81,18.82,58845.0
2016-09-28 14:00:00,18.81,18.83,18.81,18.83,144150.0,18.81,18.83,18.81,18.83,144150.0
2016-09-28 14:10:00,18.83,18.84,18.83,18.83,73500.0,18.83,18.84,18.83,18.83,73500.0
2016-09-28 14:20:00,18.83,18.83,18.8,18.81,400080.0,18.83,18.83,18.8,18.81,400080.0
2016-09-28 14:30:00,18.81,18.82,18.8,18.82,331935.0,18.81,18.82,18.8,18.82,331935.0
2016-09-28 14:40:00,18.82,18.85,18.81,18.85,362880.0,18.82,18.85,18.81,18.85,362880.0
2016-09-28 14:50:00,18.85,18.85,18.83,18.83,105555.0,18.85,18.85,18.83,18.83,105555.0
2016-09-28 15:00:00,18.83,18.83,18.79,18.79,145155.0,18.83,18.83,18.79,18.79,145155.0
2016-09-28 15:10:00,18.79,18.81,18.78,18.78,133110.0,18.79,18.81,18.78,18.78,133110.0
2016-09-28 15:20:00,18.78,18.79,18.76,18.76,102075.0,18.78,18.79,18.76,18.76,102075.0
2016-09-28 15:30:00,18.76,18.76,18.75,18.76,151620.0,18.76,18.76,18.75,18.76,151620.0
2016-09-28 15:40:00,18.76,18.78,18.76,18.78,163665.0,18.76,18.78,18.76,18.78,163665.0
2016-09-28 15:50:00,18.78,18.8,18.78,18.8,651405.0,18.78,18.8,18.78,18.8,651405.0
2016-09-29 09:30:00,18.81,18.91,18.79,18.83,205350.0,18.81,18.91,18.79,18.83,205350.0
2016-09-29 09:40:00,18.82,18.82,18.76,18.76,444705.0,18.82,18.82,18.76,18.76,444705.0
2016-09-29 09:50:00,18.76,18.78,18.71,18.71,141000.0,18.76,18.78,18.71,18.71,141000.0
2016-09-29 10:00:00,18.7,18.72,18.63,18.63,340215.0,18.7,18.72,18.63,18.63,340215.0
2016-09-29 10:10:00,18.63,18.65,18.62,18.64,175275.0,18.63,18.65,18.62,18.64,175275.0
2016-09-29 10:20:00,18.64,18.66,18.62,18.63,136680.0,18.64,18.66,18.62,18.63,136680.0
2016-09-29 10:30:00,18.62,18.67,18.62,18.65,79215.0,18.62,18.67,18.62,18.65,79215.0
2016-09-29 10:40:00,18.65,18.66,18.6,18.6,455235.0,18.65,18.66,18.6,18.6,455235.0
2016-09-29 10:50:00,18.61,18.68,18.61,18.67,81990.0,18.61,18.68,18.61,18.67,81990.0
2016-09-29 11:00:00,18.66,18.69,18.65,18.65,54000.0,18.66,18.69,18.65,18.65,54000.0
2016-09-29 11:10:00,18.66,18.67,18.64,18.67,46500.0,18.66,18.67,18.64,18.67,46500.0
2016-09-29 11:20:00,18.67,18.68,18.66,18.67,46500.0,18.67,18.68,18.66,18.67,46500.0
2016-09-29 11:30:00,18.69,18.71,18.69,18.7,32460.0,18.69,18.71,18.69,18.7,32460.0
2016-09-29 11:40:00,18.7,18.71,18.69,18.71,148500.0,18.7,18.71,18.69,18.71,148500.0
2016-09-29 11:50:00,18.71,18.73,18.71,18.73,69810.0,18.71,18.73,18.71,18.73,69810.0
2016-09-29 12:00:00,18.72,18.76,18.72,18.74,272475.0,18.72,18.76,18.72,18.74,272475.0
2016-09-29 12:10:00,18.75,18.76,18.74,18.76,37500.0,18.75,18.76,18.74,18.76,37500.0
2016-09-29 12:20:00,18.75,18.75,18.73,18.74,148725.0,18.75,18.75,18.73,18.74,148725.0
2016-09-29 12:30:00,18.74,18.74,18.72,18.73,30000.0,18.74,18.74,18.72,18.73,30000.0
2016-09-29 12:40:00,18.72,18.72,18.67,18.67,90615.0,18.72,18.72,18.67,18.67,90615.0
2016-09-29 12:50:00,18.67,18.67,18.6,18.62,189180.0,18.67,18.67,18.6,18.62,189180.0
2016-09-29 13:00:00,18.62,18.63,18.59,18.62,164220.0,18.62,18.63,18.59,18.62,164220.0
2016-09-29 13:10:00,18.63,18.65,18.62,18.63,171855.0,18.63,18.65,18.62,18.63,171855.0
2016-09-29 13:20:00,18.62,18.64,18.6,18.61,80025.0,18.62,18.64,18.6,18.61,80025.0
2016-09-29 13:30:00,18.6,18.63,18.6,18.62,57000.0,18.6,18.63,18.6,18.62,57000.0
2016-09-29 13:40:00,18.61,18.62,18.6,18.6,128760.0,18.61,18.62,18.6,18.6,128760.0
2016-09-29 13:50:00,18.61,18.62,18.6,18.62,91965.0,18.61,18.62,18.6,18.62,91965.0
2016-09-29 14:00:00,18.62,18.64,18.6,18.62,191370.0,18.62,18.64,18.6,18.62,191370.0
2016-09-29 14:10:00,18.63,18.64,18.62,18.63,63495.0,18.63,18.64,18.62,18.63,63495.0
2016-09-29 14:20:00,18.63,18.64,18.62,18.64,52590.0,18.63,18.64,18.62,18.64,52590.0
2016-09-29 14:30:00,18.65,18.67,18.63,18.66,87990.0,18.65,18.67,18.63,18.66,87990.0
2016-09-29 14:40:00,18.66,18.67,18.64,18.66,77670.0,18.66,18.67,18.64,18.66,77670.0
2016-09-29 14:50:00,18.66,18.66,18.64,18.65,90015.0,18.66,18.66,18.64,18.65,90015.0
2016-09-29 15:00:00,18.64,18.65,18.63,18.63,175500.0,18.64,18.65,18.63,18.63,175500.0
2016-09-29 15:10:00,18.63,18.63,18.61,18.61,126960.0,18.63,18.63,18.61,18.61,126960.0
2016-09-29 15:20:00,18.61,18.63,18.59,18.62,317595.0,18.61,18.63,18.59,18.62,317595.0
2016-09-29 15:30:00,18.63,18.65,18.61,18.64,154050.0,18.63,18.65,18.61,18.64,154050.0
2016-09-29 15:40:00,18.64,18.65,18.61,18.62,218025.0,18.64,18.65,18.61,18.62,218025.0
2016-09-29 15:50:00,18.62,18.62,18.58,18.59,634845.0,18.62,18.62,18.58,18.59,634845.0
2016-09-30 09:30:00,18.65,18.69,18.61,18.65,119985.0,18.65,18.69,18.61,18.65,119985.0
2016-09-30 09:40:00,18.63,18.68,18.62,18.64,107430.0,18.63,18.68,18.62,18.64,107430.0
2016-09-30 09:50:00,18.64,18.69,18.63,18.63,194430.0,18.64,18.69,18.63,18.63,194430.0
2016-09-30 10:00:00,18.64,18.65,18.61,18.63,95655.0,18.64,18.65,18.61,18.63,95655.0
2016-09-30 10:10:00,18.62,18.63,18.59,18.6,52500.0,18.62,18.63,18.59,18.6,52500.0
2016-09-30 10:20:00,18.6,18.61,18.59,18.6,80295.0,18.6,18.61,18.59,18.6,80295.0
2016-09-30 10:30:00,18.61,18.65,18.61,18.64,62385.0,18.61,18.65,18.61,18.64,62385.0
2016-09-30 10:40:00,18.64,18.64,18.62,18.63,104130.0,18.64,18.64,18.62,18.63,104130.0
2016-09-30 10:50:00,18.64,18.65,18.64,18.64,83445.0,18.64,18.65,18.64,18.64,83445.0
2016-09-30 11:00:00,18.64,18.67,18.63,18.66,96360.0,18.64,18.67,18.63,18.66,96360.0
2016-09-30 11:10:00,18.67,18.69,18.65,18.66,99000.0,18.67,18.69,18.65,18.66,99000.0
2016-09-30 11:20:00,18.65,18.66,18.64,18.65,75210.0,18.65,18.66,18.64,18.65,75210.0
2016-09-30 11:30:00,18.64,18.65,18.64,18.65,25500.0,18.64,18.65,18.64,18.65,25500.0
2016-09-30 11:40:00,18.65,18.66,18.62,18.66,97380.0,18.65,18.66,18.62,18.66,97380.0
2016-09-30 11:50:00,18.66,18.66,18.65,18.65,116550.0,18.66,18.66,18.65,18.65,116550.0
2016-09-30 12:00:00,18.65,18.67,18.65,18.66,67500.0,18.65,18.67,18.65,18.66,67500.0
2016-09-30 12:10:00,18.67,18.67,18.66,18.66,69720.0,18.67,18.67,18.66,18.66,69720.0
2016-09-30 12:20:00,18.66,18.67,18.66,18.66,58500.0,18.66,18.67,18.66,18.66,58500.0
2016-09-30 12:30:00,18.66,18.67,18.66,18.66,40185.0,18.66,18.67,18.66,18.66,40185.0
2016-09-30 12:40:00,18.66,18.66,18.65,18.66,26085.0,18.66,18.66,18.65,18.66,26085.0
2016-09-30 12:50:00,18.66,18.66,18.65,18.65,36885.0,18.66,18.66,18.65,18.65,36885.0
2016-09-30 13:00:00,18.65,18.66,18.64,18.65,47730.0,18.65,18.66,18.64,18.65,47730.0
2016-09-30 13:10:00,18.65,18.67,18.65,18.66,28500.0,18.65,18.67,18.65,18.66,28500.0
2016-09-30 13:20:00,18.66,18.66,18.65,18.65,45000.0,18.66,18.66,18.65,18.65,45000.0
2016-09-30 13:30:00,18.65,18.65,18.64,18.65,44085.0,18.65,18.65,18.64,18.65,44085.0
2016-09-30 13:40:00,18.66,18.67,18.65,18.66,42000.0,18.66,18.67,18.65,18.66,42000.0
2016-09-30 13:50:00,18.67,18.67,18.65,18.67,76500.0,18.67,18.67,18.65,18.67,76500.0
2016-09-30 14:00:00,18.67,18.67,18.66,18.66,59280.0,18.67,18.67,18.66,18.66,59280.0
2016-09-30 14:10:00,18.66,18.68,18.66,18.67,76425.0,18.66,18.68,18.66,18.67,76425.0
2016-09-30 14:20:00,18.67,18.7,18.67,18.7,52230.0,18.67,18.7,18.67,18.7,52230.0
2016-09-30 14:30:00,18.7,18.71,18.69,18.7,90780.0,18.7,18.71,18.69,18.7,90780.0
2016-09-30 14:40:00,18.7,18.72,18.7,18.72,40500.0,18.7,18.72,18.7,18.72,40500.0
2016-09-30 14:50:00,18.71,18.73,18.71,18.72,36330.0,18.71,18.73,18.71,18.72,36330.0
2016-09-30 15:00:00,18.73,18.74,18.73,18.73,76500.0,18.73,18.74,18.73,18.73,76500.0
2016-09-30 15:10:00,18.73,18.75,18.73,18.74,49590.0,18.73,18.75,18.73,18.74,49590.0
2016-09-30 15:20:00,18.74,18.74,18.73,18.74,69735.0,18.74,18.74,18.73,18.74,69735.0
2016-09-30 15:30:00,18.74,18.75,18.73,18.73,94920.0,18.74,18.75,18.73,18.73,94920.0
2016-09-30 15:40:00,18.73,18.74,18.72,18.73,159660.0,18.73,18.74,18.72,18.73,159660.0
2016-09-30 15:50:00,18.72,18.73,18.67,18.67,567150.0,18.72,18.73,18.67,18.67,567150.0
2016-10-03 09:30:00,18.63,18.67,18.57,18.59,175905.0,18.63,18.67,18.57,18.59,175905.0
2016-10-03 09:40:00,18.59,18.62,18.57,18.62,139500.0,18.59,18.62,18.57,18.62,139500.0
2016-10-03 09:50:00,18.61,18.63,18.59,18.61,174465.0,18.61,18.63,18.59,18.61,174465.0
2016-10-03 10:00:00,18.61,18.66,18.6,18.61,89805.0,18.61,18.66,18.6,18.61,89805.0
2016-10-03 10:10:00,18.6,18.61,18.57,18.57,177000.0,18.6,18.61,18.57,18.57,177000.0
2016-10-03 10:20:00,18.57,18.57,18.54,18.55,114045.0,18.57,18.57,18.54,18.55,114045.0
2016-10-03 10:30:00,18.55,18.57,18.55,18.56,98550.0,18.55,18.57,18.55,18.56,98550.0
2016-10-03 10:40:00,18.57,18.57,18.49,18.5,227640.0,18.57,18.57,18.49,18.5,227640.0
2016-10-03 10:50:00,18.5,18.55,18.5,18.52,72750.0,18.5,18.55,18.5,18.52,72750.0
2016-10-03 11:00:00,18.52,18.55,18.49,18.51,261615.0,18.52,18.55,18.49,18.51,261615.0
2016-10-03 11:10:00,18.5,18.5,18.47,18.47,113565.0,18.5,18.5,18.47,18.47,113565.0
2016-10-03 11:20:00,18.47,18.48,18.45,18.47,129555.0,18.47,18.48,18.45,18.47,129555.0
2016-10-03 11:30:00,18.47,18.48,18.45,18.46,130575.0,18.47,18.48,18.45,18.46,130575.0
2016-10-03 11:40:00,18.46,18.48,18.46,18.47,106680.0,18.46,18.48,18.46,18.47,106680.0
2016-10-03 11:50:00,18.47,18.51,18.47,18.51,130425.0,18.47,18.51,18.47,18.51,130425.0
2016-10-03 12:00:00,18.51,18.51,18.47,18.49,231525.0,18.51,18.51,18.47,18.49,231525.0
2016-10-03 12:10:00,18.49,18.51,18.49,18.49,52500.0,18.49,18.51,18.49,18.49,52500.0
2016-10-03 12:20:00,18.48,18.48,18.44,18.44,127350.0,18.48,18.48,18.44,18.44,127350.0
2016-10-03 12:30:00,18.45,18.45,18.43,18.44,74760.0,18.45,18.45,18.43,18.44,74760.0
2016-10-03 12:40:00,18.43,18.46,18.43,18.46,61410.0,18.43,18.46,18.43,18.46,61410.0
2016-10-03 12:50:00,18.46,18.47,18.45,18.47,74010.0,18.46,18.47,18.45,18.47,74010.0
2016-10-03 13:00:00,18.49,18.49,18.45,18.46,70335.0,18.49,18.49,18.45,18.46,70335.0
2016-10-03 13:10:00,18.45,18.46,18.44,18.44,119595.0,18.45,18.46,18.44,18.44,119595.0
2016-10-03 13:20:00,18.45,18.46,18.44,18.45,45000.0,18.45,18.46,18.44,18.45,45000.0
2016-10-03 13:30:00,18.46,18.46,18.42,18.42,153240.0,18.46,18.46,18.42,18.42,153240.0
2016-10-03 13:40:00,18.43,18.43,18.41,18.42,302655.0,18.43,18.43,18.41,18.42,302655.0
2016-10-03 13:50:00,18.42,18.44,18.41,18.42,292215.0,18.42,18.44,18.41,18.42,292215.0
2016-10-03 14:00:00,18.43,18.45,18.43,18.44,284610.0,18.43,18.45,18.43,18.44,284610.0
2016-10-03 14:10:00,18.44,18.46,18.43,18.43,113550.0,18.44,18.46,18.43,18.43,113550.0
2016-10-03 14:20:00,18.44,18.44,18.43,18.44,139545.0,18.44,18.44,18.43,18.44,139545.0
2016-10-03 14:30:00,18.44,18.45,18.42,18.42,113250.0,18.44,18.45,18.42,18.42,113250.0
2016-10-03 14:40:00,18.42,18.43,18.42,18.42,299805.0,18.42,18.43,18.42,18.42,299805.0
2016-10-03 14:50:00,18.42,18.42,18.39,18.4,226770.0,18.42,18.42,18.39,18.4,226770.0
2016-10-03 15:00:00,18.4,18.4,18.39,18.39,278835.0,18.4,18.4,18.39,18.39,278835.0
2016-10-03 15:10:00,18.39,18.42,18.39,18.42,182550.0,18.39,18.42,18.39,18.42,182550.0
2016-10-03 15:20:00,18.43,18.43,18.41,18.42,166800.0,18.43,18.43,18.41,18.42,166800.0
2016-10-03 15:30:00,18.42,18.42,18.41,18.41,222480.0,18.42,18.42,18.41,18.41,222480.0
2016-10-03 15:40:00,18.41,18.43,18.41,18.41,258240.0,18.41,18.43,18.41,18.41,258240.0
2016-10-03 15:50:00,18.41,18.42,18.4,18.4,892410.0,18.41,18.42,18.4,18.4,892410.0
2016-10-04 09:30:00,18.4,18.53,18.4,18.44,221115.0,18.4,18.53,18.4,18.44,221115.0
2016-10-04 09:40:00,18.45,18.48,18.38,18.46,109920.0,18.45,18.48,18.38,18.46,109920.0
2016-10-04 09:50:00,18.45,18.45,18.41,18.41,140895.0,18.45,18.45,18.41,18.41,140895.0
2016-10-04 10:00:00,18.42,18.42,18.38,18.39,147840.0,18.42,18.42,18.38,18.39,147840.0
2016-10-04 10:10:00,18.39,18.39,18.33,18.34,176775.0,18.39,18.39,18.33,18.34,176775.0
2016-10-04 10:20:00,18.33,18.36,18.33,18.36,88500.0,18.33,18.36,18.33,18.36,88500.0
2016-10-04 10:30:00,18.36,18.43,18.35,18.43,109770.0,18.36,18.43,18.35,18.43,109770.0
2016-10-04 10:40:00,18.43,18.44,18.42,18.44,63000.0,18.43,18.44,18.42,18.44,63000.0
2016-10-04 10:50:00,18.43,18.44,18.42,18.43,92220.0,18.43,18.44,18.42,18.43,92220.0
2016-10-04 11:00:00,18.43,18.43,18.38,18.39,121500.0,18.43,18.43,18.38,18.39,121500.0
2016-10-04 11:10:00,18.38,18.4,18.38,18.4,136500.0,18.38,18.4,18.38,18.4,136500.0
2016-10-04 11:20:00,18.41,18.43,18.4,18.4,94500.0,18.41,18.43,18.4,18.4,94500.0
2016-10-04 11:30:00,18.4,18.42,18.39,18.39,129795.0,18.4,18.42,18.39,18.39,129795.0
2016-10-04 11:40:00,18.41,18.41,18.38,18.4,114000.0,18.41,18.41,18.38,18.4,114000.0
2016-10-04 11:50:00,18.39,18.4,18.36,18.36,79530.0,18.39,18.4,18.36,18.36,79530.0
2016-10-04 12:00:00,18.37,18.38,18.32,18.33,130980.0,18.37,18.38,18.32,18.33,130980.0
2016-10-04 12:10:00,18.33,18.36,18.32,18.35,81615.0,18.33,18.36,18.32,18.35,81615.0
2016-10-04 12:20:00,18.35,18.37,18.35,18.35,95250.0,18.35,18.37,18.35,18.35,95250.0
2016-10-04 12:30:00,18.34,18.37,18.34,18.35,108450.0,18.34,18.37,18.34,18.35,108450.0
2016-10-04 12:40:00,18.35,18.36,18.34,18.34,87225.0,18.35,18.36,18.34,18.34,87225.0
2016-10-04 12:50:00,18.34,18.35,18.33,18.33,93150.0,18.34,18.35,18.33,18.33,93150.0
2016-10-04 13:00:00,18.34,18.34,18.33,18.33,75165.0,18.34,18.34,18.33,18.33,75165.0
2016-10-04 13:10:00,18.33,18.33,18.32,18.32,143775.0,18.33,18.33,18.32,18.32,143775.0
2016-10-04 13:20:00,18.32,18.32,18.28,18.29,151965.0,18.32,18.32,18.28,18.29,151965.0
2016-10-04 13:30:00,18.29,18.29,18.27,18.28,131820.0,18.29,18.29,18.27,18.28,131820.0
2016-10-04 13:40:00,18.28,18.29,18.27,18.28,131220.0,18.28,18.29,18.27,18.28,131220.0
2016-10-04 13:50:00,18.29,18.29,18.27,18.27,63000.0,18.29,18.29,18.27,18.27,63000.0
2016-10-04 14:00:00,18.27,18.28,18.27,18.28,219780.0,18.27,18.28,18.27,18.28,219780.0
2016-10-04 14:10:00,18.28,18.28,18.26,18.27,246735.0,18.28,18.28,18.26,18.27,246735.0
2016-10-04 14:20:00,18.26,18.28,18.25,18.26,117120.0,18.26,18.28,18.25,18.26,117120.0
2016-10-04 14:30:00,18.26,18.27,18.26,18.26,119730.0,18.26,18.27,18.26,18.26,119730.0
2016-10-04 14:40:00,18.26,18.27,18.25,18.25,102270.0,18.26,18.27,18.25,18.25,102270.0
2016-10-04 14:50:00,18.25,18.25,18.24,18.24,137700.0,18.25,18.25,18.24,18.24,137700.0
2016-10-04 15:00:00,18.24,18.27,18.24,18.26,177000.0,18.24,18.27,18.24,18.26,177000.0
2016-10-04 15:10:00,18.26,18.27,18.26,18.26,215325.0,18.26,18.27,18.26,18.26,215325.0
2016-10-04 15:20:00,18.26,18.3,18.26,18.3,132000.0,18.26,18.3,18.26,18.3,132000.0
2016-10-04 15:30:00,18.29,18.31,18.29,18.3,213975.0,18.29,18.31,18.29,18.3,213975.0
2016-10-04 15:40:00,18.31,18.31,18.29,18.29,216435.0,18.31,18.31,18.29,18.29,216435.0
2016-10-04 15:50:00,18.3,18.3,18.27,18.29,544140.0,18.3,18.3,18.27,18.29,544140.0
2016-10-05 09:30:00,18.36,18.39,18.31,18.32,202665.0,18.36,18.39,18.31,18.32,202665.0
2016-10-05 09:40:00,18.32,18.36,18.32,18.34,99045.0,18.32,18.36,18.32,18.34,99045.0
2016-10-05 09:50:00,18.35,18.4,18.34,18.4,224235.0,18.35,18.4,18.34,18.4,224235.0
2016-10-05 10:00:00,18.38,18.42,18.36,18.42,278340.0,18.38,18.42,18.36,18.42,278340.0
2016-10-05 10:10:00,18.43,18.44,18.37,18.38,126240.0,18.43,18.44,18.37,18.38,126240.0
2016-10-05 10:20:00,18.37,18.38,18.36,18.37,142500.0,18.37,18.38,18.36,18.37,142500.0
2016-10-05 10:30:00,18.38,18.39,18.36,18.37,233595.0,18.38,18.39,18.36,18.37,233595.0
2016-10-05 10:40:00,18.37,18.38,18.33,18.34,231240.0,18.37,18.38,18.33,18.34,231240.0
2016-10-05 10:50:00,18.34,18.35,18.34,18.35,79710.0,18.34,18.35,18.34,18.35,79710.0
2016-10-05 11:00:00,18.35,18.38,18.34,18.36,124590.0,18.35,18.38,18.34,18.36,124590.0
2016-10-05 11:10:00,18.37,18.37,18.34,18.35,351630.0,18.37,18.37,18.34,18.35,351630.0
2016-10-05 11:20:00,18.34,18.37,18.34,18.36,149325.0,18.34,18.37,18.34,18.36,149325.0
2016-10-05 11:30:00,18.36,18.38,18.36,18.37,139695.0,18.36,18.38,18.36,18.37,139695.0
2016-10-05 11:40:00,18.37,18.38,18.36,18.36,191580.0,18.37,18.38,18.36,18.36,191580.0
2016-10-05 11:50:00,18.36,18.38,18.36,18.38,49860.0,18.36,18.38,18.36,18.38,49860.0
2016-10-05 12:00:00,18.37,18.38,18.37,18.38,61740.0,18.37,18.38,18.37,18.38,61740.0
2016-10-05 12:10:00,18.38,18.39,18.38,18.39,49500.0,18.38,18.39,18.38,18.39,49500.0
2016-10-05 12:20:00,18.39,18.39,18.38,18.38,19500.0,18.39,18.39,18.38,18.38,19500.0
2016-10-05 12:30:00,18.38,18.38,18.36,18.36,40500.0,18.38,18.38,18.36,18.36,40500.0
2016-10-05 12:40:00,18.36,18.4,18.36,18.39,282270.0,18.36,18.4,18.36,18.39,282270.0
2016-10-05 12:50:00,18.39,18.39,18.39,18.39,276165.0,18.39,18.39,18.39,18.39,276165.0
2016-10-05 13:00:00,18.39,18.39,18.38,18.39,97800.0,18.39,18.39,18.38,18.39,97800.0
2016-10-05 13:10:00,18.38,18.39,18.37,18.38,46365.0,18.38,18.39,18.37,18.38,46365.0
2016-10-05 13:20:00,18.37,18.38,18.37,18.37,171165.0,18.37,18.38,18.37,18.37,171165.0
2016-10-05 13:30:00,18.37,18.37,18.37,18.37,49500.0,18.37,18.37,18.37,18.37,49500.0
2016-10-05 13:40:00,18.36,18.37,18.35,18.35,102555.0,18.36,18.37,18.35,18.35,102555.0
2016-10-05 13:50:00,18.35,18.36,18.35,18.35,78000.0,18.35,18.36,18.35,18.35,78000.0
2016-10-05 14:00:00,18.35,18.35,18.34,18.34,48825.0,18.35,18.35,18.34,18.34,48825.0
2016-10-05 14:10:00,18.34,18.34,18.33,18.33,62625.0,18.34,18.34,18.33,18.33,62625.0
2016-10-05 14:20:00,18.33,18.34,18.33,18.33,76845.0,18.33,18.34,18.33,18.33,76845.0
2016-10-05 14:30:00,18.33,18.33,18.32,18.33,66675.0,18.33,18.33,18.32,18.33,66675.0
2016-10-05 14:40:00,18.33,18.35,18.33,18.34,70500.0,18.33,18.35,18.33,18.34,70500.0
2016-10-05 14:50:00,18.35,18.36,18.35,18.36,89550.0,18.35,18.36,18.35,18.36,89550.0
2016-10-05 15:00:00,18.35,18.36,18.35,18.36,107700.0,18.35,18.36,18.35,18.36,107700.0
2016-10-05 15:10:00,18.36,18.37,18.34,18.34,148905.0,18.36,18.37,18.34,18.34,148905.0
2016-10-05 15:20:00,18.34,18.35,18.32,18.33,171390.0,18.34,18.35,18.32,18.33,171390.0
2016-10-05 15:30:00,18.33,18.34,18.33,18.34,93510.0,18.33,18.34,18.33,18.34,93510.0
2016-10-05 15:40:00,18.34,18.35,18.32,18.32,176850.0,18.34,18.35,18.32,18.32,176850.0
2016-10-05 15:50:00,18.32,18.33,18.31,18.32,278700.0,18.32,18.33,18.31,18.32,278700.0
2016-10-06 09:30:00,18.3,18.33,18.21,18.21,165495.0,18.3,18.33,18.21,18.21,165495.0
2016-10-06 09:40:00,18.22,18.25,18.22,18.24,75000.0,18.22,18.25,18.22,18.24,75000.0
2016-10-06 09:50:00,18.23,18.25,18.22,18.25,85320.0,18.23,18.25,18.22,18.25,85320.0
2016-10-06 10:00:00,18.24,18.26,18.23,18.25,46050.0,18.24,18.26,18.23,18.25,46050.0
2016-10-06 10:10:00,18.25,18.26,18.23,18.23,89145.0,18.25,18.26,18.23,18.23,89145.0
2016-10-06 10:20:00,18.24,18.31,18.23,18.31,102000.0,18.24,18.31,18.23,18.31,102000.0
2016-10-06 10:30:00,18.3,18.34,18.29,18.33,99570.0,18.3,18.34,18.29,18.33,99570.0
2016-10-06 10:40:00,18.33,18.36,18.33,18.34,102540.0,18.33,18.36,18.33,18.34,102540.0
2016-10-06 10:50:00,18.33,18.35,18.31,18.32,141000.0,18.33,18.35,18.31,18.32,141000.0
2016-10-06 11:00:00,18.31,18.35,18.31,18.32,199500.0,18.31,18.35,18.31,18.32,199500.0
2016-10-06 11:10:00,18.31,18.33,18.31,18.31,125340.0,18.31,18.33,18.31,18.31,125340.0
2016-10-06 11:20:00,18.31,18.35,18.3,18.34,75000.0,18.31,18.35,18.3,18.34,75000.0
2016-10-06 11:30:00,18.34,18.37,18.34,18.36,87045.0,18.34,18.37,18.34,18.36,87045.0
2016-10-06 11:40:00,18.36,18.41,18.35,18.41,119235.0,18.36,18.41,18.35,18.41,119235.0
2016-10-06 11:50:00,18.4,18.43,18.4,18.41,58500.0,18.4,18.43,18.4,18.41,58500.0
2016-10-06 12:00:00,18.43,18.46,18.43,18.43,102840.0,18.43,18.46,18.43,18.43,102840.0
2016-10-06 12:10:00,18.43,18.44,18.42,18.42,41505.0,18.43,18.44,18.42,18.42,41505.0
2016-10-06 12:20:00,18.42,18.43,18.42,18.43,48990.0,18.42,18.43,18.42,18.43,48990.0
2016-10-06 12:30:00,18.43,18.43,18.42,18.43,33000.0,18.43,18.43,18.42,18.43,33000.0
2016-10-06 12:40:00,18.42,18.44,18.42,18.42,85935.0,18.42,18.44,18.42,18.42,85935.0
2016-10-06 12:50:00,18.43,18.44,18.42,18.43,106425.0,18.43,18.44,18.42,18.43,106425.0
2016-10-06 13:00:00,18.42,18.43,18.41,18.43,69585.0,18.42,18.43,18.41,18.43,69585.0
2016-10-06 13:10:00,18.41,18.42,18.41,18.42,76575.0,18.41,18.42,18.41,18.42,76575.0
2016-10-06 13:20:00,18.42,18.44,18.42,18.44,79755.0,18.42,18.44,18.42,18.44,79755.0
2016-10-06 13:30:00,18.44,18.45,18.43,18.43,89250.0,18.44,18.45,18.43,18.43,89250.0
2016-10-06 13:40:00,18.43,18.45,18.43,18.44,53475.0,18.43,18.45,18.43,18.44,53475.0
2016-10-06 13:50:00,18.44,18.45,18.44,18.44,57300.0,18.44,18.45,18.44,18.44,57300.0
2016-10-06 14:00:00,18.44,18.47,18.44,18.45,126240.0,18.44,18.47,18.44,18.45,126240.0
2016-10-06 14:10:00,18.45,18.46,18.45,18.46,40500.0,18.45,18.46,18.45,18.46,40500.0
2016-10-06 14:20:00,18.45,18.47,18.45,18.46,114315.0,18.45,18.47,18.45,18.46,114315.0
2016-10-06 14:30:00,18.46,18.47,18.45,18.46,43500.0,18.46,18.47,18.45,18.46,43500.0
2016-10-06 14:40:00,18.47,18.47,18.46,18.46,54000.0,18.47,18.47,18.46,18.46,54000.0
2016-10-06 14:50:00,18.46,18.47,18.46,18.47,106545.0,18.46,18.47,18.46,18.47,106545.0
2016-10-06 15:00:00,18.47,18.49,18.47,18.48,256500.0,18.47,18.49,18.47,18.48,256500.0
2016-10-06 15:10:00,18.48,18.5,18.48,18.49,429285.0,18.48,18.5,18.48,18.49,429285.0
2016-10-06 15:20:00,18.49,18.52,18.49,18.49,532110.0,18.49,18.52,18.49,18.49,532110.0
2016-10-06 15:30:00,18.49,18.51,18.49,18.5,394935.0,18.49,18.51,18.49,18.5,394935.0
2016-10-06 15:40:00,18.5,18.51,18.49,18.51,409950.0,18.5,18.51,18.49,18.51,409950.0
2016-10-06 15:50:00,18.51,18.51,18.49,18.5,474855.0,18.51,18.51,18.49,18.5,474855.0
2016-10-07 09:30:00,18.57,18.57,18.45,18.48,283155.0,18.57,18.57,18.45,18.48,283155.0
2016-10-07 09:40:00,18.46,18.47,18.41,18.41,261285.0,18.46,18.47,18.41,18.41,261285.0
2016-10-07 09:50:00,18.41,18.48,18.41,18.46,257295.0,18.41,18.48,18.41,18.46,257295.0
2016-10-07 10:00:00,18.46,18.47,18.43,18.45,300435.0,18.46,18.47,18.43,18.45,300435.0
2016-10-07 10:10:00,18.46,18.48,18.45,18.47,275625.0,18.46,18.48,18.45,18.47,275625.0
2016-10-07 10:20:00,18.47,18.47,18.45,18.46,265980.0,18.47,18.47,18.45,18.46,265980.0
2016-10-07 10:30:00,18.46,18.46,18.43,18.44,69585.0,18.46,18.46,18.43,18.44,69585.0
2016-10-07 10:40:00,18.45,18.45,18.42,18.43,171120.0,18.45,18.45,18.42,18.43,171120.0
2016-10-07 10:50:00,18.43,18.43,18.39,18.4,33000.0,18.43,18.43,18.39,18.4,33000.0
2016-10-07 11:00:00,18.4,18.4,18.38,18.39,109125.0,18.4,18.4,18.38,18.39,109125.0
2016-10-07 11:10:00,18.39,18.39,18.37,18.38,67500.0,18.39,18.39,18.37,18.38,67500.0
2016-10-07 11:20:00,18.38,18.4,18.37,18.4,75000.0,18.38,18.4,18.37,18.4,75000.0
2016-10-07 11:30:00,18.4,18.4,18.36,18.36,64920.0,18.4,18.4,18.36,18.36,64920.0
2016-10-07 11:40:00,18.37,18.37,18.33,18.34,66465.0,18.37,18.37,18.33,18.34,66465.0
2016-10-07 11:50:00,18.33,18.34,18.32,18.33,79500.0,18.33,18.34,18.32,18.33,79500.0
2016-10-07 12:00:00,18.34,18.36,18.34,18.35,73500.0,18.34,18.36,18.34,18.35,73500.0
2016-10-07 12:10:00,18.34,18.35,18.33,18.34,60630.0,18.34,18.35,18.33,18.34,60630.0
2016-10-07 12:20:00,18.34,18.36,18.34,18.35,48000.0,18.34,18.36,18.34,18.35,48000.0
2016-10-07 12:30:00,18.34,18.36,18.34,18.34,76500.0,18.34,18.36,18.34,18.34,76500.0
2016-10-07 12:40:00,18.34,18.34,18.31,18.32,153480.0,18.34,18.34,18.31,18.32,153480.0
2016-10-07 12:50:00,18.32,18.32,18.31,18.32,49500.0,18.32,18.32,18.31,18.32,49500.0
2016-10-07 13:00:00,18.32,18.32,18.31,18.32,483615.0,18.32,18.32,18.31,18.32,483615.0
2016-10-07 13:10:00,18.32,18.33,18.32,18.33,162000.0,18.32,18.33,18.32,18.33,162000.0
2016-10-07 13:20:00,18.33,18.36,18.32,18.36,77820.0,18.33,18.36,18.32,18.36,77820.0
2016-10-07 13:30:00,18.37,18.39,18.36,18.39,61545.0,18.37,18.39,18.36,18.39,61545.0
2016-10-07 13:40:00,18.39,18.41,18.38,18.38,61800.0,18.39,18.41,18.38,18.38,61800.0
2016-10-07 13:50:00,18.38,18.39,18.37,18.38,167205.0,18.38,18.39,18.37,18.38,167205.0
2016-10-07 14:00:00,18.39,18.4,18.37,18.38,177210.0,18.39,18.4,18.37,18.38,177210.0
2016-10-07 14:10:00,18.38,18.4,18.38,18.4,110100.0,18.38,18.4,18.38,18.4,110100.0
2016-10-07 14:20:00,18.4,18.41,18.39,18.4,51240.0,18.4,18.41,18.39,18.4,51240.0
2016-10-07 14:30:00,18.4,18.42,18.4,18.42,67530.0,18.4,18.42,18.4,18.42,67530.0
2016-10-07 14:40:00,18.42,18.42,18.4,18.41,78000.0,18.42,18.42,18.4,18.41,78000.0
2016-10-07 14:50:00,18.41,18.41,18.38,18.38,70230.0,18.41,18.41,18.38,18.38,70230.0
2016-10-07 15:00:00,18.39,18.4,18.38,18.39,91575.0,18.39,18.4,18.38,18.39,91575.0
2016-10-07 15:10:00,18.39,18.4,18.38,18.38,97500.0,18.39,18.4,18.38,18.38,97500.0
2016-10-07 15:20:00,18.38,18.39,18.38,18.39,91500.0,18.38,18.39,18.38,18.39,91500.0
2016-10-07 15:30:00,18.39,18.39,18.37,18.37,118035.0,18.39,18.39,18.37,18.37,118035.0
2016-10-07 15:40:00,18.37,18.38,18.36,18.36,186645.0,18.37,18.38,18.36,18.36,186645.0
2016-10-07 15:50:00,18.36,18.38,18.35,18.36,461040.0,18.36,18.38,18.35,18.36,461040.0
2016-10-10 09:30:00,18.39,18.47,18.38,18.45,160035.0,18.39,18.47,18.38,18.45,160035.0
2016-10-10 09:40:00,18.43,18.51,18.43,18.5,79800.0,18.43,18.51,18.43,18.5,79800.0
2016-10-10 09:50:00,18.49,18.5,18.48,18.48,131505.0,18.49,18.5,18.48,18.48,131505.0
2016-10-10 10:00:00,18.49,18.52,18.48,18.52,51000.0,18.49,18.52,18.48,18.52,51000.0
2016-10-10 10:10:00,18.52,18.53,18.47,18.48,89820.0,18.52,18.53,18.47,18.48,89820.0
2016-10-10 10:20:00,18.49,18.52,18.48,18.52,74265.0,18.49,18.52,18.48,18.52,74265.0
2016-10-10 10:30:00,18.51,18.52,18.48,18.48,83400.0,18.51,18.52,18.48,18.48,83400.0
2016-10-10 10:40:00,18.49,18.49,18.47,18.48,39000.0,18.49,18.49,18.47,18.48,39000.0
2016-10-10 10:50:00,18.49,18.51,18.48,18.51,51495.0,18.49,18.51,18.48,18.51,51495.0
2016-10-10 11:00:00,18.5,18.51,18.48,18.51,62280.0,18.5,18.51,18.48,18.51,62280.0
2016-10-10 11:10:00,18.52,18.52,18.5,18.5,77790.0,18.52,18.52,18.5,18.5,77790.0
2016-10-10 11:20:00,18.5,18.53,18.5,18.53,97710.0,18.5,18.53,18.5,18.53,97710.0
2016-10-10 11:30:00,18.53,18.55,18.53,18.54,53520.0,18.53,18.55,18.53,18.54,53520.0
2016-10-10 11:40:00,18.54,18.57,18.54,18.57,59850.0,18.54,18.57,18.54,18.57,59850.0
2016-10-10 11:50:00,18.56,18.57,18.53,18.53,73500.0,18.56,18.57,18.53,18.53,73500.0
2016-10-10 12:00:00,18.54,18.55,18.53,18.55,28500.0,18.54,18.55,18.53,18.55,28500.0
2016-10-10 12:10:00,18.54,18.54,18.53,18.54,55500.0,18.54,18.54,18.53,18.54,55500.0
2016-10-10 12:20:00,18.54,18.54,18.52,18.54,46095.0,18.54,18.54,18.52,18.54,46095.0
2016-10-10 12:30:00,18.53,18.54,18.52,18.53,57000.0,18.53,18.54,18.52,18.53,57000.0
2016-10-10 12:40:00,18.53,18.55,18.53,18.55,155535.0,18.53,18.55,18.53,18.55,155535.0
2016-10-10 12:50:00,18.54,18.55,18.53,18.54,202170.0,18.54,18.55,18.53,18.54,202170.0
2016-10-10 13:00:00,18.53,18.54,18.53,18.54,73500.0,18.53,18.54,18.53,18.54,73500.0
2016-10-10 13:10:00,18.54,18.54,18.54,18.54,37335.0,18.54,18.54,18.54,18.54,37335.0
2016-10-10 13:20:00,18.54,18.54,18.54,18.54,43500.0,18.54,18.54,18.54,18.54,43500.0
2016-10-10 13:30:00,18.54,18.55,18.53,18.54,52500.0,18.54,18.55,18.53,18.54,52500.0
2016-10-10 13:40:00,18.53,18.54,18.53,18.54,45000.0,18.53,18.54,18.53,18.54,45000.0
2016-10-10 13:50:00,18.54,18.55,18.54,18.54,37500.0,18.54,18.55,18.54,18.54,37500.0
2016-10-10 14:00:00,18.53,18.54,18.53,18.54,37350.0,18.53,18.54,18.53,18.54,37350.0
2016-10-10 14:10:00,18.54,18.55,18.53,18.54,52500.0,18.54,18.55,18.53,18.54,52500.0
2016-10-10 14:20:00,18.54,18.54,18.53,18.54,50070.0,18.54,18.54,18.53,18.54,50070.0
2016-10-10 14:30:00,18.54,18.55,18.53,18.54,51780.0,18.54,18.55,18.53,18.54,51780.0
2016-10-10 14:40:00,18.55,18.55,18.53,18.54,89835.0,18.55,18.55,18.53,18.54,89835.0
2016-10-10 14:50:00,18.54,18.54,18.53,18.53,71400.0,18.54,18.54,18.53,18.53,71400.0
2016-10-10 15:00:00,18.53,18.54,18.52,18.53,57000.0,18.53,18.54,18.52,18.53,57000.0
2016-10-10 15:10:00,18.53,18.54,18.52,18.54,83145.0,18.53,18.54,18.52,18.54,83145.0
2016-10-10 15:20:00,18.54,18.54,18.53,18.53,103140.0,18.54,18.54,18.53,18.53,103140.0
2016-10-10 15:30:00,18.53,18.53,18.52,18.52,217065.0,18.53,18.53,18.52,18.52,217065.0
2016-10-10 15:40:00,18.51,18.52,18.51,18.51,151740.0,18.51,18.52,18.51,18.51,151740.0
2016-10-10 15:50:00,18.51,18.54,18.51,18.52,370065.0,18.51,18.54,18.51,18.52,370065.0
2016-10-11 09:30:00,18.48,18.48,18.44,18.44,81735.0,18.48,18.48,18.44,18.44,81735.0
2016-10-11 09:40:00,18.44,18.47,18.43,18.46,106650.0,18.44,18.47,18.43,18.46,106650.0
2016-10-11 09:50:00,18.46,18.46,18.43,18.44,21000.0,18.46,18.46,18.43,18.44,21000.0
2016-10-11 10:00:00,18.44,18.46,18.43,18.45,68955.0,18.44,18.46,18.43,18.45,68955.0
2016-10-11 10:10:00,18.44,18.44,18.4,18.4,112080.0,18.44,18.44,18.4,18.4,112080.0
2016-10-11 10:20:00,18.41,18.42,18.41,18.41,115350.0,18.41,18.42,18.41,18.41,115350.0
2016-10-11 10:30:00,18.42,18.43,18.41,18.42,72000.0,18.42,18.43,18.41,18.42,72000.0
2016-10-11 10:40:00,18.42,18.43,18.41,18.42,46500.0,18.42,18.43,18.41,18.42,46500.0
2016-10-11 10:50:00,18.42,18.42,18.38,18.38,64725.0,18.42,18.42,18.38,18.38,64725.0
2016-10-11 11:00:00,18.37,18.38,18.35,18.37,77415.0,18.37,18.38,18.35,18.37,77415.0
2016-10-11 11:10:00,18.37,18.37,18.35,18.37,81420.0,18.37,18.37,18.35,18.37,81420.0
2016-10-11 11:20:00,18.36,18.39,18.36,18.38,140475.0,18.36,18.39,18.36,18.38,140475.0
2016-10-11 11:30:00,18.38,18.42,18.38,18.41,124185.0,18.38,18.42,18.38,18.41,124185.0
2016-10-11 11:40:00,18.41,18.43,18.41,18.41,118905.0,18.41,18.43,18.41,18.41,118905.0
2016-10-11 11:50:00,18.42,18.43,18.41,18.43,54165.0,18.42,18.43,18.41,18.43,54165.0
2016-10-11 12:00:00,18.43,18.43,18.41,18.42,18000.0,18.43,18.43,18.41,18.42,18000.0
2016-10-11 12:10:00,18.43,18.43,18.41,18.42,78000.0,18.43,18.43,18.41,18.42,78000.0
2016-10-11 12:20:00,18.42,18.42,18.4,18.41,77130.0,18.42,18.42,18.4,18.41,77130.0
2016-10-11 12:30:00,18.41,18.41,18.39,18.41,74790.0,18.41,18.41,18.39,18.41,74790.0
2016-10-11 12:40:00,18.41,18.43,18.4,18.42,115560.0,18.41,18.43,18.4,18.42,115560.0
2016-10-11 12:50:00,18.42,18.42,18.41,18.41,49500.0,18.42,18.42,18.41,18.41,49500.0
2016-10-11 13:00:00,18.41,18.41,18.37,18.37,48000.0,18.41,18.41,18.37,18.37,48000.0
2016-10-11 13:10:00,18.37,18.37,18.33,18.34,125325.0,18.37,18.37,18.33,18.34,125325.0
2016-10-11 13:20:00,18.34,18.34,18.32,18.33,73530.0,18.34,18.34,18.32,18.33,73530.0
2016-10-11 13:30:00,18.33,18.33,18.32,18.33,59700.0,18.33,18.33,18.32,18.33,59700.0
2016-10-11 13:40:00,18.33,18.33,18.31,18.31,54990.0,18.33,18.33,18.31,18.31,54990.0
2016-10-11 13:50:00,18.31,18.31,18.29,18.29,68505.0,18.31,18.31,18.29,18.29,68505.0
2016-10-11 14:00:00,18.3,18.32,18.3,18.32,111285.0,18.3,18.32,18.3,18.32,111285.0
2016-10-11 14:10:00,18.33,18.34,18.3,18.3,102225.0,18.33,18.34,18.3,18.3,102225.0
2016-10-11 14:20:00,18.3,18.32,18.3,18.31,103920.0,18.3,18.32,18.3,18.31,103920.0
2016-10-11 14:30:00,18.31,18.32,18.3,18.31,50250.0,18.31,18.32,18.3,18.31,50250.0
2016-10-11 14:40:00,18.31,18.33,18.3,18.32,55590.0,18.31,18.33,18.3,18.32,55590.0
2016-10-11 14:50:00,18.31,18.32,18.3,18.31,65340.0,18.31,18.32,18.3,18.31,65340.0
2016-10-11 15:00:00,18.32,18.32,18.28,18.3,154785.0,18.32,18.32,18.28,18.3,154785.0
2016-10-11 15:10:00,18.3,18.32,18.3,18.32,265140.0,18.3,18.32,18.3,18.32,265140.0
2016-10-11 15:20:00,18.31,18.32,18.29,18.29,140400.0,18.31,18.32,18.29,18.29,140400.0
2016-10-11 15:30:00,18.3,18.31,18.29,18.3,319605.0,18.3,18.31,18.29,18.3,319605.0
2016-10-11 15:40:00,18.3,18.32,18.29,18.31,133815.0,18.3,18.32,18.29,18.31,133815.0
2016-10-11 15:50:00,18.3,18.31,18.29,18.31,472890.0,18.3,18.31,18.29,18.31,472890.0
2016-10-12 09:30:00,18.26,18.31,18.26,18.28,149295.0,18.26,18.31,18.26,18.28,149295.0
2016-10-12 09:40:00,18.3,18.35,18.28,18.33,170610.0,18.3,18.35,18.28,18.33,170610.0
2016-10-12 09:50:00,18.33,18.38,18.32,18.37,428250.0,18.33,18.38,18.32,18.37,428250.0
2016-10-12 10:00:00,18.38,18.4,18.34,18.34,250725.0,18.38,18.4,18.34,18.34,250725.0
2016-10-12 10:10:00,18.34,18.35,18.32,18.33,221280.0,18.34,18.35,18.32,18.33,221280.0
2016-10-12 10:20:00,18.34,18.35,18.32,18.33,126180.0,18.34,18.35,18.32,18.33,126180.0
2016-10-12 10:30:00,18.33,18.34,18.31,18.32,55500.0,18.33,18.34,18.31,18.32,55500.0
2016-10-12 10:40:00,18.32,18.34,18.32,18.33,45000.0,18.32,18.34,18.32,18.33,45000.0
2016-10-12 10:50:00,18.32,18.33,18.32,18.33,64050.0,18.32,18.33,18.32,18.33,64050.0
2016-10-12 11:00:00,18.33,18.35,18.33,18.35,93630.0,18.33,18.35,18.33,18.35,93630.0
2016-10-12 11:10:00,18.35,18.35,18.34,18.34,238500.0,18.35,18.35,18.34,18.34,238500.0
2016-10-12 11:20:00,18.34,18.35,18.32,18.32,94845.0,18.34,18.35,18.32,18.32,94845.0
2016-10-12 11:30:00,18.32,18.34,18.32,18.33,73530.0,18.32,18.34,18.32,18.33,73530.0
2016-10-12 11:40:00,18.33,18.34,18.32,18.32,101310.0,18.33,18.34,18.32,18.32,101310.0
2016-10-12 11:50:00,18.32,18.33,18.32,18.33,79335.0,18.32,18.33,18.32,18.33,79335.0
2016-10-12 12:00:00,18.33,18.34,18.33,18.33,184515.0,18.33,18.34,18.33,18.33,184515.0
2016-10-12 12:10:00,18.34,18.36,18.34,18.36,80445.0,18.34,18.36,18.34,18.36,80445.0
2016-10-12 12:20:00,18.36,18.37,18.36,18.37,126720.0,18.36,18.37,18.36,18.37,126720.0
2016-10-12 12:30:00,18.38,18.38,18.37,18.37,98790.0,18.38,18.38,18.37,18.37,98790.0
2016-10-12 12:40:00,18.37,18.38,18.37,18.38,65745.0,18.37,18.38,18.37,18.38,65745.0
2016-10-12 12:50:00,18.38,18.39,18.37,18.38,34500.0,18.38,18.39,18.37,18.38,34500.0
2016-10-12 13:00:00,18.39,18.4,18.38,18.4,27000.0,18.39,18.4,18.38,18.4,27000.0
2016-10-12 13:10:00,18.39,18.4,18.39,18.4,34245.0,18.39,18.4,18.39,18.4,34245.0
2016-10-12 13:20:00,18.4,18.41,18.39,18.4,60000.0,18.4,18.41,18.39,18.4,60000.0
2016-10-12 13:30:00,18.4,18.41,18.39,18.39,64500.0,18.4,18.41,18.39,18.39,64500.0
2016-10-12 13:40:00,18.39,18.41,18.39,18.4,34290.0,18.39,18.41,18.39,18.4,34290.0
2016-10-12 13:50:00,18.4,18.43,18.4,18.43,46605.0,18.4,18.43,18.4,18.43,46605.0
2016-10-12 14:00:00,18.43,18.44,18.41,18.43,178140.0,18.43,18.44,18.41,18.43,178140.0
2016-10-12 14:10:00,18.43,18.44,18.42,18.43,248595.0,18.43,18.44,18.42,18.43,248595.0
2016-10-12 14:20:00,18.43,18.44,18.41,18.42,249000.0,18.43,18.44,18.41,18.42,249000.0
2016-10-12 14:30:00,18.43,18.45,18.42,18.45,83760.0,18.43,18.45,18.42,18.45,83760.0
2016-10-12 14:40:00,18.44,18.45,18.44,18.45,37185.0,18.44,18.45,18.44,18.45,37185.0
2016-10-12 14:50:00,18.45,18.46,18.44,18.45,97725.0,18.45,18.46,18.44,18.45,97725.0
2016-10-12 15:00:00,18.43,18.44,18.43,18.44,36000.0,18.43,18.44,18.43,18.44,36000.0
2016-10-12 15:10:00,18.44,18.45,18.44,18.45,142620.0,18.44,18.45,18.44,18.45,142620.0
2016-10-12 15:20:00,18.45,18.45,18.44,18.44,133545.0,18.45,18.45,18.44,18.44,133545.0
2016-10-12 15:30:00,18.43,18.44,18.41,18.42,347925.0,18.43,18.44,18.41,18.42,347925.0
2016-10-12 15:40:00,18.42,18.44,18.42,18.44,106500.0,18.42,18.44,18.42,18.44,106500.0
2016-10-12 15:50:00,18.44,18.44,18.41,18.42,830325.0,18.44,18.44,18.41,18.42,830325.0
2016-10-13 09:30:00,18.32,18.39,18.3,18.34,183315.0,18.32,18.39,18.3,18.34,183315.0
2016-10-13 09:40:00,18.34,18.35,18.32,18.34,123000.0,18.34,18.35,18.32,18.34,123000.0
2016-10-13 09:50:00,18.34,18.37,18.33,18.37,117000.0,18.34,18.37,18.33,18.37,117000.0
2016-10-13 10:00:00,18.37,18.39,18.35,18.36,224670.0,18.37,18.39,18.35,18.36,224670.0
2016-10-13 10:10:00,18.36,18.36,18.32,18.32,206355.0,18.36,18.36,18.32,18.32,206355.0
2016-10-13 10:20:00,18.33,18.37,18.33,18.36,84000.0,18.33,18.37,18.33,18.36,84000.0
2016-10-13 10:30:00,18.35,18.4,18.34,18.37,150540.0,18.35,18.4,18.34,18.37,150540.0
2016-10-13 10:40:00,18.37,18.39,18.37,18.37,75000.0,18.37,18.39,18.37,18.37,75000.0
2016-10-13 10:50:00,18.36,18.39,18.36,18.39,95025.0,18.36,18.39,18.36,18.39,95025.0
2016-10-13 11:00:00,18.38,18.4,18.36,18.39,109500.0,18.38,18.4,18.36,18.39,109500.0
2016-10-13 11:10:00,18.39,18.41,18.39,18.41,66495.0,18.39,18.41,18.39,18.41,66495.0
2016-10-13 11:20:00,18.41,18.44,18.41,18.43,72000.0,18.41,18.44,18.41,18.43,72000.0
2016-10-13 11:30:00,18.43,18.44,18.42,18.43,37950.0,18.43,18.44,18.42,18.43,37950.0
2016-10-13 11:40:00,18.43,18.43,18.41,18.42,64920.0,18.43,18.43,18.41,18.42,64920.0
2016-10-13 11:50:00,18.42,18.44,18.41,18.43,193500.0,18.42,18.44,18.41,18.43,193500.0
2016-10-13 12:00:00,18.43,18.44,18.42,18.43,183510.0,18.43,18.44,18.42,18.43,183510.0
2016-10-13 12:10:00,18.43,18.43,18.42,18.43,174240.0,18.43,18.43,18.42,18.43,174240.0
2016-10-13 12:20:00,18.43,18.43,18.42,18.43,34470.0,18.43,18.43,18.42,18.43,34470.0
2016-10-13 12:30:00,18.43,18.45,18.42,18.44,406380.0,18.43,18.45,18.42,18.44,406380.0
2016-10-13 12:40:00,18.44,18.46,18.44,18.45,291420.0,18.44,18.46,18.44,18.45,291420.0
2016-10-13 12:50:00,18.45,18.46,18.45,18.46,126750.0,18.45,18.46,18.45,18.46,126750.0
2016-10-13 13:00:00,18.46,18.47,18.46,18.47,46395.0,18.46,18.47,18.46,18.47,46395.0
2016-10-13 13:10:00,18.47,18.47,18.46,18.47,72180.0,18.47,18.47,18.46,18.47,72180.0
2016-10-13 13:20:00,18.48,18.49,18.48,18.48,36000.0,18.48,18.49,18.48,18.48,36000.0
2016-10-13 13:30:00,18.48,18.49,18.47,18.49,68520.0,18.48,18.49,18.47,18.49,68520.0
2016-10-13 13:40:00,18.5,18.52,18.48,18.51,73500.0,18.5,18.52,18.48,18.51,73500.0
2016-10-13 13:50:00,18.51,18.54,18.51,18.53,98445.0,18.51,18.54,18.51,18.53,98445.0
2016-10-13 14:00:00,18.53,18.53,18.51,18.51,90765.0,18.53,18.53,18.51,18.51,90765.0
2016-10-13 14:10:00,18.51,18.52,18.5,18.52,42360.0,18.51,18.52,18.5,18.52,42360.0
2016-10-13 14:20:00,18.52,18.55,18.52,18.55,124500.0,18.52,18.55,18.52,18.55,124500.0
2016-10-13 14:30:00,18.55,18.57,18.54,18.55,118050.0,18.55,18.57,18.54,18.55,118050.0
2016-10-13 14:40:00,18.55,18.58,18.55,18.58,26745.0,18.55,18.58,18.55,18.58,26745.0
2016-10-13 14:50:00,18.58,18.58,18.56,18.58,98490.0,18.58,18.58,18.56,18.58,98490.0
2016-10-13 15:00:00,18.57,18.58,18.54,18.55,95100.0,18.57,18.58,18.54,18.55,95100.0
2016-10-13 15:10:00,18.55,18.57,18.55,18.55,119340.0,18.55,18.57,18.55,18.55,119340.0
2016-10-13 15:20:00,18.55,18.57,18.55,18.57,188235.0,18.55,18.57,18.55,18.57,188235.0
2016-10-13 15:30:00,18.57,18.59,18.56,18.58,320310.0,18.57,18.59,18.56,18.58,320310.0
2016-10-13 15:40:00,18.57,18.6,18.57,18.59,365535.0,18.57,18.6,18.57,18.59,365535.0
2016-10-13 15:50:00,18.59,18.6,18.58,18.59,1654440.0,18.59,18.6,18.58,18.59,1654440.0
2016-10-14 09:30:00,18.67,18.69,18.61,18.66,162330.0,18.67,18.69,18.61,18.66,162330.0
2016-10-14 09:40:00,18.65,18.81,18.63,18.81,250665.0,18.65,18.81,18.63,18.81,250665.0
2016-10-14 09:50:00,18.8,18.83,18.78,18.79,112500.0,18.8,18.83,18.78,18.79,112500.0
2016-10-14 10:00:00,18.8,18.85,18.79,18.83,127365.0,18.8,18.85,18.79,18.83,127365.0
2016-10-14 10:10:00,18.84,18.88,18.84,18.88,236010.0,18.84,18.88,18.84,18.88,236010.0
2016-10-14 10:20:00,18.88,18.88,18.83,18.83,141525.0,18.88,18.88,18.83,18.83,141525.0
2016-10-14 10:30:00,18.83,18.85,18.82,18.84,73620.0,18.83,18.85,18.82,18.84,73620.0
2016-10-14 10:40:00,18.84,18.87,18.84,18.84,109905.0,18.84,18.87,18.84,18.84,109905.0
2016-10-14 10:50:00,18.84,18.84,18.79,18.79,200445.0,18.84,18.84,18.79,18.79,200445.0
2016-10-14 11:00:00,18.79,18.79,18.74,18.74,120240.0,18.79,18.79,18.74,18.74,120240.0
2016-10-14 11:10:00,18.74,18.74,18.72,18.74,143115.0,18.74,18.74,18.72,18.74,143115.0
2016-10-14 11:20:00,18.74,18.76,18.73,18.74,104325.0,18.74,18.76,18.73,18.74,104325.0
2016-10-14 11:30:00,18.74,18.74,18.71,18.72,225585.0,18.74,18.74,18.71,18.72,225585.0
2016-10-14 11:40:00,18.73,18.73,18.72,18.73,111615.0,18.73,18.73,18.72,18.73,111615.0
2016-10-14 11:50:00,18.73,18.74,18.72,18.72,101175.0,18.73,18.74,18.72,18.72,101175.0
2016-10-14 12:00:00,18.71,18.72,18.7,18.71,106170.0,18.71,18.72,18.7,18.71,106170.0
2016-10-14 12:10:00,18.71,18.71,18.67,18.67,54510.0,18.71,18.71,18.67,18.67,54510.0
2016-10-14 12:20:00,18.68,18.71,18.68,18.71,45840.0,18.68,18.71,18.68,18.71,45840.0
2016-10-14 12:30:00,18.72,18.73,18.7,18.72,75000.0,18.72,18.73,18.7,18.72,75000.0
2016-10-14 12:40:00,18.72,18.73,18.72,18.72,43500.0,18.72,18.73,18.72,18.72,43500.0
2016-10-14 12:50:00,18.72,18.73,18.72,18.72,122415.0,18.72,18.73,18.72,18.72,122415.0
2016-10-14 13:00:00,18.72,18.73,18.71,18.72,181890.0,18.72,18.73,18.71,18.72,181890.0
2016-10-14 13:10:00,18.72,18.72,18.72,18.72,32235.0,18.72,18.72,18.72,18.72,32235.0
2016-10-14 13:20:00,18.72,18.72,18.68,18.68,135105.0,18.72,18.72,18.68,18.68,135105.0
2016-10-14 13:30:00,18.68,18.71,18.68,18.7,71190.0,18.68,18.71,18.68,18.7,71190.0
2016-10-14 13:40:00,18.69,18.7,18.67,18.68,69240.0,18.69,18.7,18.67,18.68,69240.0
2016-10-14 13:50:00,18.68,18.68,18.67,18.67,116025.0,18.68,18.68,18.67,18.67,116025.0
2016-10-14 14:00:00,18.67,18.68,18.66,18.67,105345.0,18.67,18.68,18.66,18.67,105345.0
2016-10-14 14:10:00,18.67,18.68,18.66,18.68,68745.0,18.67,18.68,18.66,18.68,68745.0
2016-10-14 14:20:00,18.67,18.69,18.67,18.67,73680.0,18.67,18.69,18.67,18.67,73680.0
2016-10-14 14:30:00,18.67,18.68,18.66,18.67,67500.0,18.67,18.68,18.66,18.67,67500.0
2016-10-14 14:40:00,18.68,18.68,18.65,18.66,95265.0,18.68,18.68,18.65,18.66,95265.0
2016-10-14 14:50:00,18.66,18.66,18.61,18.61,117225.0,18.66,18.66,18.61,18.61,117225.0
2016-10-14 15:00:00,18.61,18.62,18.61,18.62,79380.0,18.61,18.62,18.61,18.62,79380.0
2016-10-14 15:10:00,18.62,18.65,18.62,18.63,73200.0,18.62,18.65,18.62,18.63,73200.0
2016-10-14 15:20:00,18.63,18.64,18.62,18.63,105540.0,18.63,18.64,18.62,18.63,105540.0
2016-10-14 15:30:00,18.63,18.64,18.62,18.64,70500.0,18.63,18.64,18.62,18.64,70500.0
2016-10-14 15:40:00,18.64,18.66,18.63,18.66,175800.0,18.64,18.66,18.63,18.66,175800.0
2016-10-14 15:50:00,18.65,18.65,18.62,18.63,544455.0,18.65,18.65,18.62,18.63,544455.0
2016-10-17 09:30:00,18.65,18.69,18.59,18.61,243600.0,18.65,18.69,18.59,18.61,243600.0
2016-10-17 09:40:00,18.61,18.61,18.53,18.58,199095.0,18.61,18.61,18.53,18.58,199095.0
2016-10-17 09:50:00,18.6,18.61,18.59,18.6,106530.0,18.6,18.61,18.59,18.6,106530.0
2016-10-17 10:00:00,18.6,18.61,18.57,18.57,482700.0,18.6,18.61,18.57,18.57,482700.0
2016-10-17 10:10:00,18.58,18.58,18.52,18.54,391590.0,18.58,18.58,18.52,18.54,391590.0
2016-10-17 10:20:00,18.54,18.57,18.52,18.56,347565.0,18.54,18.57,18.52,18.56,347565.0
2016-10-17 10:30:00,18.56,18.57,18.54,18.55,78675.0,18.56,18.57,18.54,18.55,78675.0
2016-10-17 10:40:00,18.55,18.56,18.54,18.54,128805.0,18.55,18.56,18.54,18.54,128805.0
2016-10-17 10:50:00,18.54,18.56,18.54,18.55,133575.0,18.54,18.56,18.54,18.55,133575.0
2016-10-17 11:00:00,18.56,18.57,18.55,18.56,67545.0,18.56,18.57,18.55,18.56,67545.0
2016-10-17 11:10:00,18.57,18.57,18.55,18.57,56460.0,18.57,18.57,18.55,18.57,56460.0
2016-10-17 11:20:00,18.57,18.58,18.55,18.57,153270.0,18.57,18.58,18.55,18.57,153270.0
2016-10-17 11:30:00,18.57,18.58,18.54,18.57,145800.0,18.57,18.58,18.54,18.57,145800.0
2016-10-17 11:40:00,18.57,18.58,18.57,18.57,85950.0,18.57,18.58,18.57,18.57,85950.0
2016-10-17 11:50:00,18.58,18.59,18.58,18.58,106350.0,18.58,18.59,18.58,18.58,106350.0
2016-10-17 12:00:00,18.59,18.59,18.58,18.59,116760.0,18.59,18.59,18.58,18.59,116760.0
2016-10-17 12:10:00,18.59,18.59,18.58,18.58,130110.0,18.59,18.59,18.58,18.58,130110.0
2016-10-17 12:20:00,18.58,18.6,18.58,18.59,82755.0,18.58,18.6,18.58,18.59,82755.0
2016-10-17 12:30:00,18.58,18.59,18.58,18.58,111000.0,18.58,18.59,18.58,18.58,111000.0
2016-10-17 12:40:00,18.58,18.58,18.56,18.56,177375.0,18.58,18.58,18.56,18.56,177375.0
2016-10-17 12:50:00,18.56,18.57,18.56,18.56,148695.0,18.56,18.57,18.56,18.56,148695.0
2016-10-17 13:00:00,18.56,18.57,18.55,18.57,112755.0,18.56,18.57,18.55,18.57,112755.0
2016-10-17 13:10:00,18.57,18.57,18.54,18.55,95520.0,18.57,18.57,18.54,18.55,95520.0
2016-10-17 13:20:00,18.55,18.56,18.54,18.56,637410.0,18.55,18.56,18.54,18.56,637410.0
2016-10-17 13:30:00,18.56,18.57,18.55,18.56,133560.0,18.56,18.57,18.55,18.56,133560.0
2016-10-17 13:40:00,18.56,18.57,18.55,18.56,168975.0,18.56,18.57,18.55,18.56,168975.0
2016-10-17 13:50:00,18.56,18.57,18.55,18.55,158595.0,18.56,18.57,18.55,18.55,158595.0
2016-10-17 14:00:00,18.56,18.56,18.54,18.55,321075.0,18.56,18.56,18.54,18.55,321075.0
2016-10-17 14:10:00,18.55,18.59,18.55,18.58,257010.0,18.55,18.59,18.55,18.58,257010.0
2016-10-17 14:20:00,18.59,18.6,18.58,18.6,153420.0,18.59,18.6,18.58,18.6,153420.0
2016-10-17 14:30:00,18.59,18.6,18.59,18.59,161580.0,18.59,18.6,18.59,18.59,161580.0
2016-10-17 14:40:00,18.59,18.6,18.59,18.59,88500.0,18.59,18.6,18.59,18.59,88500.0
2016-10-17 14:50:00,18.59,18.62,18.59,18.62,319170.0,18.59,18.62,18.59,18.62,319170.0
2016-10-17 15:00:00,18.62,18.63,18.61,18.62,285480.0,18.62,18.63,18.61,18.62,285480.0
2016-10-17 15:10:00,18.62,18.63,18.62,18.62,322965.0,18.62,18.63,18.62,18.62,322965.0
2016-10-17 15:20:00,18.62,18.63,18.56,18.56,389970.0,18.62,18.63,18.56,18.56,389970.0
2016-10-17 15:30:00,18.56,18.58,18.54,18.57,404895.0,18.56,18.58,18.54,18.57,404895.0
2016-10-17 15:40:00,18.57,18.58,18.53,18.57,488430.0,18.57,18.58,18.53,18.57,488430.0
2016-10-17 15:50:00,18.57,18.57,18.52,18.53,1355505.0,18.57,18.57,18.52,18.53,1355505.0
2016-10-18 09:30:00,18.66,18.74,18.52,18.52,232620.0,18.66,18.74,18.52,18.52,232620.0
2016-10-18 09:40:00,18.53,18.58,18.52,18.55,120765.0,18.53,18.58,18.52,18.55,120765.0
2016-10-18 09:50:00,18.56,18.57,18.52,18.54,60840.0,18.56,18.57,18.52,18.54,60840.0
2016-10-18 10:00:00,18.54,18.56,18.51,18.51,73200.0,18.54,18.56,18.51,18.51,73200.0
2016-10-18 10:10:00,18.5,18.52,18.48,18.52,118500.0,18.5,18.52,18.48,18.52,118500.0
2016-10-18 10:20:00,18.5,18.5,18.44,18.44,129000.0,18.5,18.5,18.44,18.44,129000.0
2016-10-18 10:30:00,18.44,18.46,18.42,18.46,224385.0,18.44,18.46,18.42,18.46,224385.0
2016-10-18 10:40:00,18.46,18.46,18.45,18.46,85485.0,18.46,18.46,18.45,18.46,85485.0
2016-10-18 10:50:00,18.45,18.47,18.43,18.47,200325.0,18.45,18.47,18.43,18.47,200325.0
2016-10-18 11:00:00,18.47,18.48,18.46,18.47,92100.0,18.47,18.48,18.46,18.47,92100.0
2016-10-18 11:10:00,18.47,18.47,18.45,18.45,55470.0,18.47,18.47,18.45,18.45,55470.0
2016-10-18 11:20:00,18.45,18.48,18.44,18.48,124905.0,18.45,18.48,18.44,18.48,124905.0
2016-10-18 11:30:00,18.48,18.5,18.48,18.5,75000.0,18.48,18.5,18.48,18.5,75000.0
2016-10-18 11:40:00,18.51,18.54,18.5,18.54,162600.0,18.51,18.54,18.5,18.54,162600.0
2016-10-18 11:50:00,18.54,18.54,18.53,18.54,49500.0,18.54,18.54,18.53,18.54,49500.0
2016-10-18 12:00:00,18.54,18.56,18.53,18.56,98550.0,18.54,18.56,18.53,18.56,98550.0
2016-10-18 12:10:00,18.57,18.58,18.57,18.58,156030.0,18.57,18.58,18.57,18.58,156030.0
2016-10-18 12:20:00,18.58,18.6,18.58,18.58,63465.0,18.58,18.6,18.58,18.58,63465.0
2016-10-18 12:30:00,18.58,18.59,18.57,18.57,93825.0,18.58,18.59,18.57,18.57,93825.0
2016-10-18 12:40:00,18.57,18.58,18.57,18.58,136395.0,18.57,18.58,18.57,18.58,136395.0
2016-10-18 12:50:00,18.58,18.58,18.56,18.57,374730.0,18.58,18.58,18.56,18.57,374730.0
2016-10-18 13:00:00,18.57,18.58,18.56,18.57,137085.0,18.57,18.58,18.56,18.57,137085.0
2016-10-18 13:10:00,18.57,18.58,18.57,18.58,200220.0,18.57,18.58,18.57,18.58,200220.0
2016-10-18 13:20:00,18.58,18.58,18.57,18.58,193560.0,18.58,18.58,18.57,18.58,193560.0
2016-10-18 13:30:00,18.58,18.58,18.56,18.57,67500.0,18.58,18.58,18.56,18.57,67500.0
2016-10-18 13:40:00,18.57,18.57,18.55,18.55,156915.0,18.57,18.57,18.55,18.55,156915.0
2016-10-18 13:50:00,18.55,18.57,18.55,18.57,127470.0,18.55,18.57,18.55,18.57,127470.0
2016-10-18 14:00:00,18.57,18.61,18.57,18.61,107355.0,18.57,18.61,18.57,18.61,107355.0
2016-10-18 14:10:00,18.61,18.62,18.6,18.61,155490.0,18.61,18.62,18.6,18.61,155490.0
2016-10-18 14:20:00,18.61,18.61,18.61,18.61,64500.0,18.61,18.61,18.61,18.61,64500.0
2016-10-18 14:30:00,18.61,18.61,18.6,18.6,34500.0,18.61,18.61,18.6,18.6,34500.0
2016-10-18 14:40:00,18.6,18.61,18.6,18.61,189915.0,18.6,18.61,18.6,18.61,189915.0
2016-10-18 14:50:00,18.61,18.61,18.6,18.6,40500.0,18.61,18.61,18.6,18.6,40500.0
2016-10-18 15:00:00,18.6,18.61,18.6,18.6,201735.0,18.6,18.61,18.6,18.6,201735.0
2016-10-18 15:10:00,18.6,18.61,18.6,18.6,111030.0,18.6,18.61,18.6,18.6,111030.0
2016-10-18 15:20:00,18.6,18.61,18.59,18.59,206940.0,18.6,18.61,18.59,18.59,206940.0
2016-10-18 15:30:00,18.58,18.58,18.55,18.56,151500.0,18.58,18.58,18.55,18.56,151500.0
2016-10-18 15:40:00,18.55,18.56,18.53,18.56,349320.0,18.55,18.56,18.53,18.56,349320.0
2016-10-18 15:50:00,18.56,18.57,18.54,18.54,541095.0,18.56,18.57,18.54,18.54,541095.0
2016-10-19 09:30:00,18.5,18.53,18.31,18.36,1417905.0,18.5,18.53,18.31,18.36,1417905.0
2016-10-19 09:40:00,18.35,18.35,18.24,18.24,782040.0,18.35,18.35,18.24,18.24,782040.0
2016-10-19 09:50:00,18.24,18.32,18.24,18.31,398340.0,18.24,18.32,18.24,18.31,398340.0
2016-10-19 10:00:00,18.29,18.36,18.29,18.36,359895.0,18.29,18.36,18.29,18.36,359895.0
2016-10-19 10:10:00,18.36,18.37,18.33,18.35,290190.0,18.36,18.37,18.33,18.35,290190.0
2016-10-19 10:20:00,18.36,18.39,18.35,18.39,366600.0,18.36,18.39,18.35,18.39,366600.0
2016-10-19 10:30:00,18.39,18.4,18.33,18.34,171450.0,18.39,18.4,18.33,18.34,171450.0
2016-10-19 10:40:00,18.34,18.36,18.33,18.36,135000.0,18.34,18.36,18.33,18.36,135000.0
2016-10-19 10:50:00,18.36,18.37,18.33,18.37,221265.0,18.36,18.37,18.33,18.37,221265.0
2016-10-19 11:00:00,18.36,18.39,18.35,18.39,133260.0,18.36,18.39,18.35,18.39,133260.0
2016-10-19 11:10:00,18.39,18.59,18.39,18.59,572955.0,18.39,18.59,18.39,18.59,572955.0
2016-10-19 11:20:00,18.58,18.72,18.58,18.7,704985.0,18.58,18.72,18.58,18.7,704985.0
2016-10-19 11:30:00,18.7,18.77,18.69,18.75,408150.0,18.7,18.77,18.69,18.75,408150.0
2016-10-19 11:40:00,18.74,18.77,18.62,18.63,542655.0,18.74,18.77,18.62,18.63,542655.0
2016-10-19 11:50:00,18.63,18.65,18.56,18.57,405300.0,18.63,18.65,18.56,18.57,405300.0
2016-10-19 12:00:00,18.55,18.56,18.51,18.53,140025.0,18.55,18.56,18.51,18.53,140025.0
2016-10-19 12:10:00,18.53,18.56,18.5,18.5,124455.0,18.53,18.56,18.5,18.5,124455.0
2016-10-19 12:20:00,18.51,18.51,18.47,18.49,96285.0,18.51,18.51,18.47,18.49,96285.0
2016-10-19 12:30:00,18.49,18.51,18.48,18.49,99345.0,18.49,18.51,18.48,18.49,99345.0
2016-10-19 12:40:00,18.5,18.51,18.49,18.5,106650.0,18.5,18.51,18.49,18.5,106650.0
2016-10-19 12:50:00,18.5,18.52,18.49,18.5,101310.0,18.5,18.52,18.49,18.5,101310.0
2016-10-19 13:00:00,18.5,18.52,18.49,18.52,102000.0,18.5,18.52,18.49,18.52,102000.0
2016-10-19 13:10:00,18.52,18.52,18.5,18.51,84000.0,18.52,18.52,18.5,18.51,84000.0
2016-10-19 13:20:00,18.5,18.52,18.49,18.5,78960.0,18.5,18.52,18.49,18.5,78960.0
2016-10-19 13:30:00,18.5,18.5,18.49,18.49,69000.0,18.5,18.5,18.49,18.49,69000.0
2016-10-19 13:40:00,18.48,18.5,18.48,18.49,73665.0,18.48,18.5,18.48,18.49,73665.0
2016-10-19 13:50:00,18.49,18.52,18.49,18.52,159030.0,18.49,18.52,18.49,18.52,159030.0
2016-10-19 14:00:00,18.52,18.54,18.52,18.53,155730.0,18.52,18.54,18.52,18.53,155730.0
2016-10-19 14:10:00,18.53,18.57,18.53,18.57,167070.0,18.53,18.57,18.53,18.57,167070.0
2016-10-19 14:20:00,18.56,18.56,18.54,18.54,87630.0,18.56,18.56,18.54,18.54,87630.0
2016-10-19 14:30:00,18.53,18.54,18.5,18.5,160170.0,18.53,18.54,18.5,18.5,160170.0
2016-10-19 14:40:00,18.5,18.53,18.5,18.53,108000.0,18.5,18.53,18.5,18.53,108000.0
2016-10-19 14:50:00,18.53,18.55,18.52,18.55,110745.0,18.53,18.55,18.52,18.55,110745.0
2016-10-19 15:00:00,18.55,18.56,18.54,18.54,140490.0,18.55,18.56,18.54,18.54,140490.0
2016-10-19 15:10:00,18.54,18.57,18.54,18.57,149985.0,18.54,18.57,18.54,18.57,149985.0
2016-10-19 15:20:00,18.57,18.58,18.57,18.57,207075.0,18.57,18.58,18.57,18.57,207075.0
2016-10-19 15:30:00,18.57,18.57,18.55,18.56,239820.0,18.57,18.57,18.55,18.56,239820.0
2016-10-19 15:40:00,18.56,18.56,18.54,18.54,254865.0,18.56,18.56,18.54,18.54,254865.0
2016-10-19 15:50:00,18.54,18.55,18.52,18.54,695550.0,18.54,18.55,18.52,18.54,695550.0
2016-10-20 09:30:00,18.49,18.65,18.37,18.37,511485.0,18.49,18.65,18.37,18.37,511485.0
2016-10-20 09:40:00,18.35,18.42,18.34,18.42,414300.0,18.35,18.42,18.34,18.42,414300.0
2016-10-20 09:50:00,18.42,18.47,18.4,18.46,208380.0,18.42,18.47,18.4,18.46,208380.0
2016-10-20 10:00:00,18.46,18.5,18.46,18.48,166770.0,18.46,18.5,18.46,18.48,166770.0
2016-10-20 10:10:00,18.47,18.49,18.46,18.46,163485.0,18.47,18.49,18.46,18.46,163485.0
2016-10-20 10:20:00,18.46,18.47,18.38,18.38,178515.0,18.46,18.47,18.38,18.38,178515.0
2016-10-20 10:30:00,18.38,18.39,18.32,18.32,198210.0,18.38,18.39,18.32,18.32,198210.0
2016-10-20 10:40:00,18.32,18.36,18.32,18.36,207660.0,18.32,18.36,18.32,18.36,207660.0
2016-10-20 10:50:00,18.36,18.39,18.36,18.39,191940.0,18.36,18.39,18.36,18.39,191940.0
2016-10-20 11:00:00,18.39,18.39,18.36,18.37,132750.0,18.39,18.39,18.36,18.37,132750.0
2016-10-20 11:10:00,18.36,18.4,18.36,18.38,173640.0,18.36,18.4,18.36,18.38,173640.0
2016-10-20 11:20:00,18.38,18.4,18.38,18.39,188955.0,18.38,18.4,18.38,18.39,188955.0
2016-10-20 11:30:00,18.39,18.4,18.38,18.38,196080.0,18.39,18.4,18.38,18.38,196080.0
2016-10-20 11:40:00,18.38,18.39,18.37,18.38,144930.0,18.38,18.39,18.37,18.38,144930.0
2016-10-20 11:50:00,18.38,18.39,18.35,18.39,145740.0,18.38,18.39,18.35,18.39,145740.0
2016-10-20 12:00:00,18.38,18.4,18.38,18.39,121515.0,18.38,18.4,18.38,18.39,121515.0
2016-10-20 12:10:00,18.4,18.4,18.36,18.37,105450.0,18.4,18.4,18.36,18.37,105450.0
2016-10-20 12:20:00,18.37,18.37,18.36,18.37,112065.0,18.37,18.37,18.36,18.37,112065.0
2016-10-20 12:30:00,18.37,18.39,18.36,18.38,143655.0,18.37,18.39,18.36,18.38,143655.0
2016-10-20 12:40:00,18.39,18.39,18.37,18.37,95220.0,18.39,18.39,18.37,18.37,95220.0
2016-10-20 12:50:00,18.36,18.38,18.35,18.35,171090.0,18.36,18.38,18.35,18.35,171090.0
2016-10-20 13:00:00,18.35,18.36,18.35,18.36,112320.0,18.35,18.36,18.35,18.36,112320.0
2016-10-20 13:10:00,18.36,18.38,18.35,18.36,229740.0,18.36,18.38,18.35,18.36,229740.0
2016-10-20 13:20:00,18.35,18.36,18.35,18.36,105225.0,18.35,18.36,18.35,18.36,105225.0
2016-10-20 13:30:00,18.36,18.37,18.35,18.37,138750.0,18.36,18.37,18.35,18.37,138750.0
2016-10-20 13:40:00,18.37,18.37,18.35,18.35,175605.0,18.37,18.37,18.35,18.35,175605.0
2016-10-20 13:50:00,18.35,18.35,18.32,18.33,227475.0,18.35,18.35,18.32,18.33,227475.0
2016-10-20 14:00:00,18.33,18.35,18.32,18.33,137925.0,18.33,18.35,18.32,18.33,137925.0
2016-10-20 14:10:00,18.33,18.33,18.31,18.31,189885.0,18.33,18.33,18.31,18.31,189885.0
2016-10-20 14:20:00,18.32,18.32,18.3,18.31,205890.0,18.32,18.32,18.3,18.31,205890.0
2016-10-20 14:30:00,18.31,18.31,18.3,18.3,103710.0,18.31,18.31,18.3,18.3,103710.0
2016-10-20 14:40:00,18.29,18.33,18.29,18.32,135525.0,18.29,18.33,18.29,18.32,135525.0
2016-10-20 14:50:00,18.32,18.33,18.3,18.32,233055.0,18.32,18.33,18.3,18.32,233055.0
2016-10-20 15:00:00,18.32,18.35,18.31,18.34,144000.0,18.32,18.35,18.31,18.34,144000.0
2016-10-20 15:10:00,18.34,18.34,18.31,18.31,387585.0,18.34,18.34,18.31,18.31,387585.0
2016-10-20 15:20:00,18.3,18.31,18.29,18.29,174270.0,18.3,18.31,18.29,18.29,174270.0
2016-10-20 15:30:00,18.3,18.3,18.26,18.26,302445.0,18.3,18.3,18.26,18.26,302445.0
2016-10-20 15:40:00,18.26,18.27,18.24,18.27,357345.0,18.26,18.27,18.24,18.27,357345.0
2016-10-20 15:50:00,18.27,18.28,18.25,18.26,927660.0,18.27,18.28,18.25,18.26,927660.0
2016-10-21 09:30:00,18.19,18.22,18.12,18.16,706620.0,18.19,18.22,18.12,18.16,706620.0
2016-10-21 09:40:00,18.16,18.18,18.14,18.16,399690.0,18.16,18.18,18.14,18.16,399690.0
2016-10-21 09:50:00,18.16,18.18,18.14,18.15,207555.0,18.16,18.18,18.14,18.15,207555.0
2016-10-21 10:00:00,18.15,18.18,18.14,18.18,202470.0,18.15,18.18,18.14,18.18,202470.0
2016-10-21 10:10:00,18.19,18.21,18.17,18.21,91890.0,18.19,18.21,18.17,18.21,91890.0
2016-10-21 10:20:00,18.21,18.27,18.2,18.26,334830.0,18.21,18.27,18.2,18.26,334830.0
2016-10-21 10:30:00,18.26,18.27,18.24,18.25,261645.0,18.26,18.27,18.24,18.25,261645.0
2016-10-21 10:40:00,18.25,18.29,18.25,18.29,213330.0,18.25,18.29,18.25,18.29,213330.0
2016-10-21 10:50:00,18.29,18.3,18.28,18.3,126270.0,18.29,18.3,18.28,18.3,126270.0
2016-10-21 11:00:00,18.3,18.32,18.29,18.31,97305.0,18.3,18.32,18.29,18.31,97305.0
2016-10-21 11:10:00,18.32,18.33,18.3,18.32,152505.0,18.32,18.33,18.3,18.32,152505.0
2016-10-21 11:20:00,18.31,18.32,18.3,18.32,137175.0,18.31,18.32,18.3,18.32,137175.0
2016-10-21 11:30:00,18.32,18.32,18.31,18.31,147480.0,18.32,18.32,18.31,18.31,147480.0
2016-10-21 11:40:00,18.31,18.34,18.31,18.34,104490.0,18.31,18.34,18.31,18.34,104490.0
2016-10-21 11:50:00,18.34,18.34,18.33,18.33,127500.0,18.34,18.34,18.33,18.33,127500.0
2016-10-21 12:00:00,18.33,18.34,18.31,18.32,109125.0,18.33,18.34,18.31,18.32,109125.0
2016-10-21 12:10:00,18.32,18.34,18.31,18.34,95475.0,18.32,18.34,18.31,18.34,95475.0
2016-10-21 12:20:00,18.33,18.34,18.32,18.33,118755.0,18.33,18.34,18.32,18.33,118755.0
2016-10-21 12:30:00,18.33,18.33,18.3,18.3,155430.0,18.33,18.33,18.3,18.3,155430.0
2016-10-21 12:40:00,18.3,18.3,18.29,18.3,85005.0,18.3,18.3,18.29,18.3,85005.0
2016-10-21 12:50:00,18.29,18.3,18.29,18.3,91440.0,18.29,18.3,18.29,18.3,91440.0
2016-10-21 13:00:00,18.3,18.3,18.28,18.28,90000.0,18.3,18.3,18.28,18.28,90000.0
2016-10-21 13:10:00,18.28,18.29,18.27,18.29,78000.0,18.28,18.29,18.27,18.29,78000.0
2016-10-21 13:20:00,18.29,18.3,18.28,18.3,171525.0,18.29,18.3,18.28,18.3,171525.0
2016-10-21 13:30:00,18.29,18.3,18.28,18.3,89520.0,18.29,18.3,18.28,18.3,89520.0
2016-10-21 13:40:00,18.3,18.32,18.3,18.32,73500.0,18.3,18.32,18.3,18.32,73500.0
2016-10-21 13:50:00,18.32,18.33,18.32,18.33,81075.0,18.32,18.33,18.32,18.33,81075.0
2016-10-21 14:00:00,18.33,18.34,18.31,18.31,155070.0,18.33,18.34,18.31,18.31,155070.0
2016-10-21 14:10:00,18.31,18.32,18.3,18.31,108885.0,18.31,18.32,18.3,18.31,108885.0
2016-10-21 14:20:00,18.32,18.32,18.31,18.32,70230.0,18.32,18.32,18.31,18.32,70230.0
2016-10-21 14:30:00,18.32,18.35,18.31,18.35,138000.0,18.32,18.35,18.31,18.35,138000.0
2016-10-21 14:40:00,18.35,18.36,18.35,18.36,158910.0,18.35,18.36,18.35,18.36,158910.0
2016-10-21 14:50:00,18.36,18.37,18.35,18.37,156750.0,18.36,18.37,18.35,18.37,156750.0
2016-10-21 15:00:00,18.37,18.4,18.37,18.4,194190.0,18.37,18.4,18.37,18.4,194190.0
2016-10-21 15:10:00,18.4,18.4,18.39,18.39,160710.0,18.4,18.4,18.39,18.39,160710.0
2016-10-21 15:20:00,18.39,18.41,18.39,18.41,213000.0,18.39,18.41,18.39,18.41,213000.0
2016-10-21 15:30:00,18.41,18.42,18.4,18.41,359025.0,18.41,18.42,18.4,18.41,359025.0
2016-10-21 15:40:00,18.41,18.42,18.39,18.39,408900.0,18.41,18.42,18.39,18.39,408900.0
2016-10-21 15:50:00,18.39,18.39,18.36,18.37,766215.0,18.39,18.39,18.36,18.37,766215.0
2016-10-24 09:30:00,18.53,18.6,18.48,18.56,564000.0,18.53,18.6,18.48,18.56,564000.0
2016-10-24 09:40:00,18.56,18.56,18.48,18.52,172500.0,18.56,18.56,18.48,18.52,172500.0
2016-10-24 09:50:00,18.51,18.53,18.48,18.53,220500.0,18.51,18.53,18.48,18.53,220500.0
2016-10-24 10:00:00,18.53,18.55,18.52,18.54,208500.0,18.53,18.55,18.52,18.54,208500.0
2016-10-24 10:10:00,18.53,18.53,18.49,18.52,126000.0,18.53,18.53,18.49,18.52,126000.0
2016-10-24 10:20:00,18.52,18.55,18.52,18.54,118500.0,18.52,18.55,18.52,18.54,118500.0
2016-10-24 10:30:00,18.54,18.57,18.54,18.56,169500.0,18.54,18.57,18.54,18.56,169500.0
2016-10-24 10:40:00,18.56,18.57,18.54,18.57,137970.0,18.56,18.57,18.54,18.57,137970.0
2016-10-24 10:50:00,18.57,18.57,18.56,18.57,199500.0,18.57,18.57,18.56,18.57,199500.0
2016-10-24 11:00:00,18.56,18.6,18.56,18.6,163500.0,18.56,18.6,18.56,18.6,163500.0
2016-10-24 11:10:00,18.6,18.6,18.58,18.58,156000.0,18.6,18.6,18.58,18.58,156000.0
2016-10-24 11:20:00,18.58,18.58,18.55,18.55,94500.0,18.58,18.58,18.55,18.55,94500.0
2016-10-24 11:30:00,18.55,18.56,18.55,18.55,97500.0,18.55,18.56,18.55,18.55,97500.0
2016-10-24 11:40:00,18.55,18.56,18.54,18.54,163500.0,18.55,18.56,18.54,18.54,163500.0
2016-10-24 11:50:00,18.54,18.54,18.53,18.54,67500.0,18.54,18.54,18.53,18.54,67500.0
2016-10-24 12:00:00,18.54,18.55,18.54,18.55,84000.0,18.54,18.55,18.54,18.55,84000.0
2016-10-24 12:10:00,18.55,18.57,18.54,18.57,45000.0,18.55,18.57,18.54,18.57,45000.0
2016-10-24 12:20:00,18.57,18.58,18.57,18.58,103500.0,18.57,18.58,18.57,18.58,103500.0
2016-10-24 12:30:00,18.57,18.57,18.55,18.55,73500.0,18.57,18.57,18.55,18.55,73500.0
2016-10-24 12:40:00,18.56,18.58,18.55,18.58,58500.0,18.56,18.58,18.55,18.58,58500.0
2016-10-24 12:50:00,18.57,18.58,18.56,18.57,100500.0,18.57,18.58,18.56,18.57,100500.0
2016-10-24 13:00:00,18.57,18.58,18.57,18.58,67500.0,18.57,18.58,18.57,18.58,67500.0
2016-10-24 13:10:00,18.57,18.58,18.57,18.58,18000.0,18.57,18.58,18.57,18.58,18000.0
2016-10-24 13:20:00,18.59,18.59,18.58,18.59,91500.0,18.59,18.59,18.58,18.59,91500.0
2016-10-24 13:30:00,18.59,18.59,18.57,18.57,57000.0,18.59,18.59,18.57,18.57,57000.0
2016-10-24 13:40:00,18.57,18.58,18.56,18.58,36000.0,18.57,18.58,18.56,18.58,36000.0
2016-10-24 13:50:00,18.58,18.58,18.57,18.58,94500.0,18.58,18.58,18.57,18.58,94500.0
2016-10-24 14:00:00,18.57,18.58,18.57,18.58,69000.0,18.57,18.58,18.57,18.58,69000.0
2016-10-24 14:10:00,18.58,18.59,18.56,18.56,328500.0,18.58,18.59,18.56,18.56,328500.0
2016-10-24 14:20:00,18.56,18.56,18.55,18.56,154500.0,18.56,18.56,18.55,18.56,154500.0
2016-10-24 14:30:00,18.56,18.56,18.55,18.56,142500.0,18.56,18.56,18.55,18.56,142500.0
2016-10-24 14:40:00,18.56,18.58,18.56,18.58,106500.0,18.56,18.58,18.56,18.58,106500.0
2016-10-24 14:50:00,18.58,18.59,18.57,18.59,85500.0,18.58,18.59,18.57,18.59,85500.0
2016-10-24 15:00:00,18.58,18.58,18.57,18.57,174000.0,18.58,18.58,18.57,18.57,174000.0
2016-10-24 15:10:00,18.57,18.58,18.57,18.58,100500.0,18.57,18.58,18.57,18.58,100500.0
2016-10-24 15:20:00,18.58,18.59,18.57,18.58,232500.0,18.58,18.59,18.57,18.58,232500.0
2016-10-24 15:30:00,18.58,18.63,18.58,18.63,204000.0,18.58,18.63,18.58,18.63,204000.0
2016-10-24 15:40:00,18.63,18.64,18.59,18.6,636000.0,18.63,18.64,18.59,18.6,636000.0
2016-10-24 15:50:00,18.6,18.63,18.6,18.61,759000.0,18.6,18.63,18.6,18.61,759000.0
2016-10-25 09:30:00,18.54,18.56,18.48,18.53,281520.0,18.54,18.56,18.48,18.53,281520.0
2016-10-25 09:40:00,18.53,18.53,18.5,18.51,196500.0,18.53,18.53,18.5,18.51,196500.0
2016-10-25 09:50:00,18.51,18.53,18.51,18.52,149775.0,18.51,18.53,18.51,18.52,149775.0
2016-10-25 10:00:00,18.52,18.54,18.51,18.51,219000.0,18.52,18.54,18.51,18.51,219000.0
2016-10-25 10:10:00,18.51,18.51,18.5,18.51,165000.0,18.51,18.51,18.5,18.51,165000.0
2016-10-25 10:20:00,18.51,18.56,18.5,18.55,154500.0,18.51,18.56,18.5,18.55,154500.0
2016-10-25 10:30:00,18.55,18.55,18.52,18.53,57000.0,18.55,18.55,18.52,18.53,57000.0
2016-10-25 10:40:00,18.53,18.54,18.52,18.53,204000.0,18.53,18.54,18.52,18.53,204000.0
2016-10-25 10:50:00,18.53,18.56,18.53,18.55,186000.0,18.53,18.56,18.53,18.55,186000.0
2016-10-25 11:00:00,18.54,18.56,18.54,18.56,150000.0,18.54,18.56,18.54,18.56,150000.0
2016-10-25 11:10:00,18.56,18.56,18.53,18.54,145500.0,18.56,18.56,18.53,18.54,145500.0
2016-10-25 11:20:00,18.54,18.59,18.54,18.58,234000.0,18.54,18.59,18.54,18.58,234000.0
2016-10-25 11:30:00,18.59,18.59,18.55,18.55,145500.0,18.59,18.59,18.55,18.55,145500.0
2016-10-25 11:40:00,18.55,18.56,18.55,18.55,274500.0,18.55,18.56,18.55,18.55,274500.0
2016-10-25 11:50:00,18.55,18.55,18.54,18.55,60000.0,18.55,18.55,18.54,18.55,60000.0
2016-10-25 12:00:00,18.54,18.55,18.54,18.54,130035.0,18.54,18.55,18.54,18.54,130035.0
2016-10-25 12:10:00,18.54,18.55,18.54,18.54,61500.0,18.54,18.55,18.54,18.54,61500.0
2016-10-25 12:20:00,18.54,18.54,18.53,18.54,81000.0,18.54,18.54,18.53,18.54,81000.0
2016-10-25 12:30:00,18.54,18.56,18.54,18.55,85500.0,18.54,18.56,18.54,18.55,85500.0
2016-10-25 12:40:00,18.56,18.6,18.55,18.6,75000.0,18.56,18.6,18.55,18.6,75000.0
2016-10-25 12:50:00,18.6,18.63,18.6,18.63,178500.0,18.6,18.63,18.6,18.63,178500.0
2016-10-25 13:00:00,18.62,18.63,18.61,18.62,256500.0,18.62,18.63,18.61,18.62,256500.0
2016-10-25 13:10:00,18.62,18.62,18.61,18.61,99000.0,18.62,18.62,18.61,18.61,99000.0
2016-10-25 13:20:00,18.61,18.62,18.6,18.62,90000.0,18.61,18.62,18.6,18.62,90000.0
2016-10-25 13:30:00,18.61,18.64,18.61,18.62,129000.0,18.61,18.64,18.61,18.62,129000.0
2016-10-25 13:40:00,18.62,18.62,18.61,18.62,94500.0,18.62,18.62,18.61,18.62,94500.0
2016-10-25 13:50:00,18.62,18.63,18.62,18.63,100500.0,18.62,18.63,18.62,18.63,100500.0
2016-10-25 14:00:00,18.63,18.64,18.62,18.64,125550.0,18.63,18.64,18.62,18.64,125550.0
2016-10-25 14:10:00,18.64,18.66,18.64,18.66,204000.0,18.64,18.66,18.64,18.66,204000.0
2016-10-25 14:20:00,18.66,18.67,18.65,18.67,165000.0,18.66,18.67,18.65,18.67,165000.0
2016-10-25 14:30:00,18.67,18.67,18.65,18.65,259500.0,18.67,18.67,18.65,18.65,259500.0
2016-10-25 14:40:00,18.65,18.66,18.65,18.66,273000.0,18.65,18.66,18.65,18.66,273000.0
2016-10-25 14:50:00,18.66,18.66,18.61,18.62,258000.0,18.66,18.66,18.61,18.62,258000.0
2016-10-25 15:00:00,18.62,18.64,18.62,18.63,189000.0,18.62,18.64,18.62,18.63,189000.0
2016-10-25 15:10:00,18.63,18.63,18.6,18.62,343500.0,18.63,18.63,18.6,18.62,343500.0
2016-10-25 15:20:00,18.61,18.64,18.61,18.63,259500.0,18.61,18.64,18.61,18.63,259500.0
2016-10-25 15:30:00,18.62,18.66,18.62,18.65,303000.0,18.62,18.66,18.62,18.65,303000.0
2016-10-25 15:40:00,18.65,18.68,18.65,18.67,484500.0,18.65,18.68,18.65,18.67,484500.0
2016-10-25 15:50:00,18.67,18.69,18.67,18.69,1135500.0,18.67,18.69,18.67,18.69,1135500.0
2016-10-26 09:30:00,18.66,18.66,18.61,18.61,245220.0,18.66,18.66,18.61,18.61,245220.0
2016-10-26 09:40:00,18.63,18.65,18.56,18.56,196965.0,18.63,18.65,18.56,18.56,196965.0
2016-10-26 09:50:00,18.56,18.56,18.49,18.51,182790.0,18.56,18.56,18.49,18.51,182790.0
2016-10-26 10:00:00,18.51,18.51,18.46,18.48,521835.0,18.51,18.51,18.46,18.48,521835.0
2016-10-26 10:10:00,18.49,18.56,18.49,18.53,229485.0,18.49,18.56,18.49,18.53,229485.0
2016-10-26 10:20:00,18.53,18.55,18.53,18.54,272865.0,18.53,18.55,18.53,18.54,272865.0
2016-10-26 10:30:00,18.54,18.55,18.53,18.55,213450.0,18.54,18.55,18.53,18.55,213450.0
2016-10-26 10:40:00,18.55,18.56,18.53,18.55,122265.0,18.55,18.56,18.53,18.55,122265.0
2016-10-26 10:50:00,18.55,18.57,18.54,18.57,163545.0,18.55,18.57,18.54,18.57,163545.0
2016-10-26 11:00:00,18.57,18.58,18.54,18.54,171000.0,18.57,18.58,18.54,18.54,171000.0
2016-10-26 11:10:00,18.54,18.55,18.53,18.54,103440.0,18.54,18.55,18.53,18.54,103440.0
2016-10-26 11:20:00,18.54,18.57,18.54,18.56,127050.0,18.54,18.57,18.54,18.56,127050.0
2016-10-26 11:30:00,18.56,18.57,18.54,18.55,79500.0,18.56,18.57,18.54,18.55,79500.0
2016-10-26 11:40:00,18.55,18.56,18.54,18.55,75330.0,18.55,18.56,18.54,18.55,75330.0
2016-10-26 11:50:00,18.55,18.56,18.54,18.54,91500.0,18.55,18.56,18.54,18.54,91500.0
2016-10-26 12:00:00,18.54,18.55,18.53,18.54,487365.0,18.54,18.55,18.53,18.54,487365.0
2016-10-26 12:10:00,18.55,18.55,18.54,18.54,186000.0,18.55,18.55,18.54,18.54,186000.0
2016-10-26 12:20:00,18.55,18.55,18.54,18.55,212085.0,18.55,18.55,18.54,18.55,212085.0
2016-10-26 12:30:00,18.55,18.55,18.54,18.55,377865.0,18.55,18.55,18.54,18.55,377865.0
2016-10-26 12:40:00,18.54,18.55,18.54,18.55,170730.0,18.54,18.55,18.54,18.55,170730.0
2016-10-26 12:50:00,18.55,18.55,18.54,18.55,127485.0,18.55,18.55,18.54,18.55,127485.0
2016-10-26 13:00:00,18.55,18.56,18.55,18.55,172500.0,18.55,18.56,18.55,18.55,172500.0
2016-10-26 13:10:00,18.55,18.56,18.54,18.55,233445.0,18.55,18.56,18.54,18.55,233445.0
2016-10-26 13:20:00,18.56,18.57,18.55,18.56,91440.0,18.56,18.57,18.55,18.56,91440.0
2016-10-26 13:30:00,18.56,18.57,18.55,18.55,225300.0,18.56,18.57,18.55,18.55,225300.0
2016-10-26 13:40:00,18.55,18.55,18.52,18.52,237090.0,18.55,18.55,18.52,18.52,237090.0
2016-10-26 13:50:00,18.52,18.55,18.52,18.54,227775.0,18.52,18.55,18.52,18.54,227775.0
2016-10-26 14:00:00,18.54,18.55,18.53,18.54,239985.0,18.54,18.55,18.53,18.54,239985.0
2016-10-26 14:10:00,18.54,18.56,18.54,18.55,119805.0,18.54,18.56,18.54,18.55,119805.0
2016-10-26 14:20:00,18.55,18.64,18.55,18.63,379665.0,18.55,18.64,18.55,18.63,379665.0
2016-10-26 14:30:00,18.63,18.63,18.59,18.61,234405.0,18.63,18.63,18.59,18.61,234405.0
2016-10-26 14:40:00,18.61,18.61,18.59,18.6,285570.0,18.61,18.61,18.59,18.6,285570.0
2016-10-26 14:50:00,18.6,18.6,18.55,18.57,211500.0,18.6,18.6,18.55,18.57,211500.0
2016-10-26 15:00:00,18.57,18.58,18.52,18.53,227445.0,18.57,18.58,18.52,18.53,227445.0
2016-10-26 15:10:00,18.53,18.53,18.51,18.52,457560.0,18.53,18.53,18.51,18.52,457560.0
2016-10-26 15:20:00,18.51,18.54,18.51,18.53,342495.0,18.51,18.54,18.51,18.53,342495.0
2016-10-26 15:30:00,18.53,18.54,18.52,18.53,487680.0,18.53,18.54,18.52,18.53,487680.0
2016-10-26 15:40:00,18.53,18.55,18.52,18.52,659700.0,18.53,18.55,18.52,18.52,659700.0
2016-10-26 15:50:00,18.52,18.53,18.46,18.48,1667940.0,18.52,18.53,18.46,18.48,1667940.0
2016-10-27 09:30:00,18.0,18.23,17.93,17.97,1475325.0,18.0,18.23,17.93,17.97,1475325.0
2016-10-27 09:40:00,17.96,18.0,17.8,17.81,3313335.0,17.96,18.0,17.8,17.81,3313335.0
2016-10-27 09:50:00,17.8,17.86,17.64,17.86,1792020.0,17.8,17.86,17.64,17.86,1792020.0
2016-10-27 10:00:00,17.86,17.86,17.69,17.77,1261605.0,17.86,17.86,17.69,17.77,1261605.0
2016-10-27 10:10:00,17.78,17.85,17.76,17.78,1140000.0,17.78,17.85,17.76,17.78,1140000.0
2016-10-27 10:20:00,17.78,17.78,17.65,17.68,1106430.0,17.78,17.78,17.65,17.68,1106430.0
2016-10-27 10:30:00,17.68,17.75,17.67,17.72,489510.0,17.68,17.75,17.67,17.72,489510.0
2016-10-27 10:40:00,17.72,17.73,17.67,17.68,628080.0,17.72,17.73,17.67,17.68,628080.0
2016-10-27 10:50:00,17.69,17.7,17.51,17.55,832575.0,17.69,17.7,17.51,17.55,832575.0
2016-10-27 11:00:00,17.55,17.58,17.49,17.57,633585.0,17.55,17.58,17.49,17.57,633585.0
2016-10-27 11:10:00,17.57,17.57,17.15,17.27,2237250.0,17.57,17.57,17.15,17.27,2237250.0
2016-10-27 11:20:00,17.25,17.37,17.22,17.33,1058220.0,17.25,17.37,17.22,17.33,1058220.0
2016-10-27 11:30:00,17.34,17.37,17.28,17.34,1093185.0,17.34,17.37,17.28,17.34,1093185.0
2016-10-27 11:40:00,17.33,17.39,17.31,17.38,639975.0,17.33,17.39,17.31,17.38,639975.0
2016-10-27 11:50:00,17.37,17.38,17.21,17.21,851175.0,17.37,17.38,17.21,17.21,851175.0
2016-10-27 12:00:00,17.21,17.22,17.13,17.15,871425.0,17.21,17.22,17.13,17.15,871425.0
2016-10-27 12:10:00,17.14,17.25,17.14,17.19,722085.0,17.14,17.25,17.14,17.19,722085.0
2016-10-27 12:20:00,17.19,17.23,17.18,17.21,465495.0,17.19,17.23,17.18,17.21,465495.0
2016-10-27 12:30:00,17.21,17.26,17.16,17.16,476955.0,17.21,17.26,17.16,17.16,476955.0
2016-10-27 12:40:00,17.16,17.17,17.08,17.13,478830.0,17.16,17.17,17.08,17.13,478830.0
2016-10-27 12:50:00,17.14,17.22,17.13,17.22,464505.0,17.14,17.22,17.13,17.22,464505.0
2016-10-27 13:00:00,17.2,17.21,17.12,17.12,469845.0,17.2,17.21,17.12,17.12,469845.0
2016-10-27 13:10:00,17.13,17.13,17.09,17.1,870870.0,17.13,17.13,17.09,17.1,870870.0
2016-10-27 13:20:00,17.11,17.11,17.07,17.08,431085.0,17.11,17.11,17.07,17.08,431085.0
2016-10-27 13:30:00,17.08,17.16,17.07,17.14,556290.0,17.08,17.16,17.07,17.14,556290.0
2016-10-27 13:40:00,17.14,17.15,17.11,17.13,593640.0,17.14,17.15,17.11,17.13,593640.0
2016-10-27 13:50:00,17.13,17.16,17.13,17.13,511800.0,17.13,17.16,17.13,17.13,511800.0
2016-10-27 14:00:00,17.13,17.19,17.1,17.15,1745970.0,17.13,17.19,17.1,17.15,1745970.0
2016-10-27 14:10:00,17.15,17.19,17.02,17.04,1100565.0,17.15,17.19,17.02,17.04,1100565.0
2016-10-27 14:20:00,17.02,17.04,16.93,16.96,1014045.0,17.02,17.04,16.93,16.96,1014045.0
2016-10-27 14:30:00,16.96,16.97,16.88,16.9,549615.0,16.96,16.97,16.88,16.9,549615.0
2016-10-27 14:40:00,16.88,16.88,16.77,16.83,766200.0,16.88,16.88,16.77,16.83,766200.0
2016-10-27 14:50:00,16.84,16.87,16.79,16.83,703485.0,16.84,16.87,16.79,16.83,703485.0
2016-10-27 15:00:00,16.83,16.86,16.78,16.86,881100.0,16.83,16.86,16.78,16.86,881100.0
2016-10-27 15:10:00,16.86,16.91,16.86,16.87,1251390.0,16.86,16.91,16.86,16.87,1251390.0
2016-10-27 15:20:00,16.88,16.89,16.83,16.86,1144950.0,16.88,16.89,16.83,16.86,1144950.0
2016-10-27 15:30:00,16.86,16.88,16.82,16.84,1269255.0,16.86,16.88,16.82,16.84,1269255.0
2016-10-27 15:40:00,16.84,16.85,16.8,16.83,1911585.0,16.84,16.85,16.8,16.83,1911585.0
2016-10-27 15:50:00,16.83,16.88,16.82,16.87,3174240.0,16.83,16.88,16.82,16.87,3174240.0
2016-10-28 09:30:00,16.87,17.17,16.87,17.07,2186085.0,16.87,17.17,16.87,17.07,2186085.0
2016-10-28 09:40:00,17.07,17.26,17.07,17.24,1153560.0,17.07,17.26,17.07,17.24,1153560.0
2016-10-28 09:50:00,17.26,17.27,17.09,17.18,1893510.0,17.26,17.27,17.09,17.18,1893510.0
2016-10-28 10:00:00,17.19,17.22,17.14,17.16,1772550.0,17.19,17.22,17.14,17.16,1772550.0
2016-10-28 10:10:00,17.16,17.29,17.14,17.27,4866165.0,17.16,17.29,17.14,17.27,4866165.0
2016-10-28 10:20:00,17.27,17.32,17.24,17.28,1420200.0,17.27,17.32,17.24,17.28,1420200.0
2016-10-28 10:30:00,17.28,17.4,17.26,17.39,658035.0,17.28,17.4,17.26,17.39,658035.0
2016-10-28 10:40:00,17.39,17.45,17.36,17.38,1184325.0,17.39,17.45,17.36,17.38,1184325.0
2016-10-28 10:50:00,17.39,17.43,17.37,17.41,587100.0,17.39,17.43,17.37,17.41,587100.0
2016-10-28 11:00:00,17.41,17.55,17.4,17.54,1040865.0,17.41,17.55,17.4,17.54,1040865.0
2016-10-28 11:10:00,17.54,17.56,17.5,17.53,993435.0,17.54,17.56,17.5,17.53,993435.0
2016-10-28 11:20:00,17.52,17.58,17.51,17.54,541800.0,17.52,17.58,17.51,17.54,541800.0
2016-10-28 11:30:00,17.54,17.6,17.53,17.56,721635.0,17.54,17.6,17.53,17.56,721635.0
2016-10-28 11:40:00,17.56,17.6,17.56,17.6,705330.0,17.56,17.6,17.56,17.6,705330.0
2016-10-28 11:50:00,17.6,17.62,17.49,17.5,701595.0,17.6,17.62,17.49,17.5,701595.0
2016-10-28 12:00:00,17.5,17.57,17.5,17.54,1283115.0,17.5,17.57,17.5,17.54,1283115.0
2016-10-28 12:10:00,17.54,17.54,17.49,17.52,482655.0,17.54,17.54,17.49,17.52,482655.0
2016-10-28 12:20:00,17.52,17.54,17.49,17.54,364155.0,17.52,17.54,17.49,17.54,364155.0
2016-10-28 12:30:00,17.53,17.54,17.51,17.51,404685.0,17.53,17.54,17.51,17.51,404685.0
2016-10-28 12:40:00,17.52,17.54,17.5,17.54,359010.0,17.52,17.54,17.5,17.54,359010.0
2016-10-28 12:50:00,17.53,17.54,17.52,17.53,351855.0,17.53,17.54,17.52,17.53,351855.0
2016-10-28 13:00:00,17.52,17.55,17.44,17.46,437175.0,17.52,17.55,17.44,17.46,437175.0
2016-10-28 13:10:00,17.46,17.5,17.43,17.5,230070.0,17.46,17.5,17.43,17.5,230070.0
2016-10-28 13:20:00,17.5,17.52,17.47,17.47,333405.0,17.5,17.52,17.47,17.47,333405.0
2016-10-28 13:30:00,17.46,17.47,17.37,17.43,741450.0,17.46,17.47,17.37,17.43,741450.0
2016-10-28 13:40:00,17.44,17.46,17.41,17.46,444900.0,17.44,17.46,17.41,17.46,444900.0
2016-10-28 13:50:00,17.46,17.53,17.44,17.53,549330.0,17.46,17.53,17.44,17.53,549330.0
2016-10-28 14:00:00,17.53,17.57,17.51,17.52,308475.0,17.53,17.57,17.51,17.52,308475.0
2016-10-28 14:10:00,17.53,17.57,17.51,17.52,493440.0,17.53,17.57,17.51,17.52,493440.0
2016-10-28 14:20:00,17.52,17.56,17.5,17.52,436335.0,17.52,17.56,17.5,17.52,436335.0
2016-10-28 14:30:00,17.52,17.57,17.51,17.52,524505.0,17.52,17.57,17.51,17.52,524505.0
2016-10-28 14:40:00,17.52,17.52,17.49,17.52,568515.0,17.52,17.52,17.49,17.52,568515.0
2016-10-28 14:50:00,17.51,17.58,17.51,17.58,421680.0,17.51,17.58,17.51,17.58,421680.0
2016-10-28 15:00:00,17.57,17.6,17.54,17.55,345990.0,17.57,17.6,17.54,17.55,345990.0
2016-10-28 15:10:00,17.55,17.55,17.53,17.54,338235.0,17.55,17.55,17.53,17.54,338235.0
2016-10-28 15:20:00,17.54,17.6,17.54,17.58,475320.0,17.54,17.6,17.54,17.58,475320.0
2016-10-28 15:30:00,17.58,17.58,17.56,17.56,639870.0,17.58,17.58,17.56,17.56,639870.0
2016-10-28 15:40:00,17.56,17.57,17.53,17.57,802080.0,17.56,17.57,17.53,17.57,802080.0
2016-10-28 15:50:00,17.57,17.57,17.53,17.57,2747820.0,17.57,17.57,17.53,17.57,2747820.0
2016-10-31 09:30:00,17.58,17.65,17.54,17.57,787395.0,17.58,17.65,17.54,17.57,787395.0
2016-10-31 09:40:00,17.56,17.59,17.5,17.52,517065.0,17.56,17.59,17.5,17.52,517065.0
2016-10-31 09:50:00,17.52,17.53,17.48,17.51,545040.0,17.52,17.53,17.48,17.51,545040.0
2016-10-31 10:00:00,17.52,17.56,17.51,17.55,690525.0,17.52,17.56,17.51,17.55,690525.0
2016-10-31 10:10:00,17.55,17.55,17.46,17.47,418395.0,17.55,17.55,17.46,17.47,418395.0
2016-10-31 10:20:00,17.47,17.49,17.44,17.49,268035.0,17.47,17.49,17.44,17.49,268035.0
2016-10-31 10:30:00,17.48,17.49,17.42,17.47,590970.0,17.48,17.49,17.42,17.47,590970.0
2016-10-31 10:40:00,17.46,17.5,17.44,17.5,237870.0,17.46,17.5,17.44,17.5,237870.0
2016-10-31 10:50:00,17.49,17.51,17.47,17.49,320325.0,17.49,17.51,17.47,17.49,320325.0
2016-10-31 11:00:00,17.49,17.51,17.46,17.48,273300.0,17.49,17.51,17.46,17.48,273300.0
2016-10-31 11:10:00,17.48,17.55,17.47,17.55,369645.0,17.48,17.55,17.47,17.55,369645.0
2016-10-31 11:20:00,17.55,17.57,17.53,17.57,170700.0,17.55,17.57,17.53,17.57,170700.0
2016-10-31 11:30:00,17.57,17.58,17.54,17.56,189540.0,17.57,17.58,17.54,17.56,189540.0
2016-10-31 11:40:00,17.56,17.58,17.56,17.58,180690.0,17.56,17.58,17.56,17.58,180690.0
2016-10-31 11:50:00,17.58,17.64,17.57,17.64,311370.0,17.58,17.64,17.57,17.64,311370.0
2016-10-31 12:00:00,17.63,17.63,17.56,17.56,202050.0,17.63,17.63,17.56,17.56,202050.0
2016-10-31 12:10:00,17.56,17.57,17.55,17.57,380760.0,17.56,17.57,17.55,17.57,380760.0
2016-10-31 12:20:00,17.57,17.57,17.54,17.56,194190.0,17.57,17.57,17.54,17.56,194190.0
2016-10-31 12:30:00,17.56,17.57,17.54,17.56,114675.0,17.56,17.57,17.54,17.56,114675.0
2016-10-31 12:40:00,17.56,17.58,17.55,17.57,133200.0,17.56,17.58,17.55,17.57,133200.0
2016-10-31 12:50:00,17.57,17.58,17.56,17.57,131685.0,17.57,17.58,17.56,17.57,131685.0
2016-10-31 13:00:00,17.58,17.58,17.56,17.58,108810.0,17.58,17.58,17.56,17.58,108810.0
2016-10-31 13:10:00,17.57,17.59,17.55,17.55,139590.0,17.57,17.59,17.55,17.55,139590.0
2016-10-31 13:20:00,17.57,17.57,17.55,17.57,222315.0,17.57,17.57,17.55,17.57,222315.0
2016-10-31 13:30:00,17.57,17.59,17.56,17.59,272280.0,17.57,17.59,17.56,17.59,272280.0
2016-10-31 13:40:00,17.59,17.61,17.59,17.6,146280.0,17.59,17.61,17.59,17.6,146280.0
2016-10-31 13:50:00,17.59,17.62,17.59,17.62,228765.0,17.59,17.62,17.59,17.62,228765.0
2016-10-31 14:00:00,17.62,17.66,17.6,17.64,320010.0,17.62,17.66,17.6,17.64,320010.0
2016-10-31 14:10:00,17.63,17.66,17.63,17.65,237675.0,17.63,17.66,17.63,17.65,237675.0
2016-10-31 14:20:00,17.64,17.66,17.61,17.62,168795.0,17.64,17.66,17.61,17.62,168795.0
2016-10-31 14:30:00,17.62,17.62,17.59,17.6,165915.0,17.62,17.62,17.59,17.6,165915.0
2016-10-31 14:40:00,17.59,17.61,17.57,17.58,533805.0,17.59,17.61,17.57,17.58,533805.0
2016-10-31 14:50:00,17.57,17.6,17.56,17.58,350865.0,17.57,17.6,17.56,17.58,350865.0
2016-10-31 15:00:00,17.58,17.6,17.57,17.6,462960.0,17.58,17.6,17.57,17.6,462960.0
2016-10-31 15:10:00,17.6,17.63,17.59,17.63,389040.0,17.6,17.63,17.59,17.63,389040.0
2016-10-31 15:20:00,17.63,17.64,17.6,17.62,496260.0,17.63,17.64,17.6,17.62,496260.0
2016-10-31 15:30:00,17.62,17.65,17.62,17.63,767055.0,17.62,17.65,17.62,17.63,767055.0
2016-10-31 15:40:00,17.63,17.68,17.62,17.64,947820.0,17.63,17.68,17.62,17.64,947820.0
2016-10-31 15:50:00,17.64,17.66,17.62,17.63,1488795.0,17.64,17.66,17.62,17.63,1488795.0
2016-11-01 09:30:00,17.59,17.68,17.53,17.68,305370.0,17.59,17.68,17.53,17.68,305370.0
2016-11-01 09:40:00,17.68,17.72,17.65,17.72,346095.0,17.68,17.72,17.65,17.72,346095.0
2016-11-01 09:50:00,17.72,17.73,17.67,17.71,371025.0,17.72,17.73,17.67,17.71,371025.0
2016-11-01 10:00:00,17.7,17.73,17.66,17.66,322620.0,17.7,17.73,17.66,17.66,322620.0
2016-11-01 10:10:00,17.65,17.65,17.59,17.63,170790.0,17.65,17.65,17.59,17.63,170790.0
2016-11-01 10:20:00,17.63,17.64,17.61,17.61,305355.0,17.63,17.64,17.61,17.61,305355.0
2016-11-01 10:30:00,17.61,17.61,17.58,17.59,269670.0,17.61,17.61,17.58,17.59,269670.0
2016-11-01 10:40:00,17.59,17.6,17.55,17.58,336285.0,17.59,17.6,17.55,17.58,336285.0
2016-11-01 10:50:00,17.58,17.59,17.56,17.57,187635.0,17.58,17.59,17.56,17.57,187635.0
2016-11-01 11:00:00,17.57,17.59,17.57,17.57,154170.0,17.57,17.59,17.57,17.57,154170.0
2016-11-01 11:10:00,17.58,17.58,17.55,17.55,234645.0,17.58,17.58,17.55,17.55,234645.0
2016-11-01 11:20:00,17.55,17.57,17.55,17.57,286335.0,17.55,17.57,17.55,17.57,286335.0
2016-11-01 11:30:00,17.56,17.57,17.55,17.57,178635.0,17.56,17.57,17.55,17.57,178635.0
2016-11-01 11:40:00,17.56,17.61,17.56,17.59,272835.0,17.56,17.61,17.56,17.59,272835.0
2016-11-01 11:50:00,17.58,17.59,17.58,17.59,112845.0,17.58,17.59,17.58,17.59,112845.0
2016-11-01 12:00:00,17.59,17.59,17.57,17.58,313605.0,17.59,17.59,17.57,17.58,313605.0
2016-11-01 12:10:00,17.58,17.58,17.56,17.56,264405.0,17.58,17.58,17.56,17.56,264405.0
2016-11-01 12:20:00,17.56,17.57,17.54,17.55,227910.0,17.56,17.57,17.54,17.55,227910.0
2016-11-01 12:30:00,17.55,17.6,17.55,17.59,216000.0,17.55,17.6,17.55,17.59,216000.0
2016-11-01 12:40:00,17.59,17.59,17.56,17.56,101415.0,17.59,17.59,17.56,17.56,101415.0
2016-11-01 12:50:00,17.56,17.59,17.56,17.58,659640.0,17.56,17.59,17.56,17.58,659640.0
2016-11-01 13:00:00,17.58,17.6,17.57,17.58,484005.0,17.58,17.6,17.57,17.58,484005.0
2016-11-01 13:10:00,17.57,17.58,17.55,17.56,573240.0,17.57,17.58,17.55,17.56,573240.0
2016-11-01 13:20:00,17.57,17.61,17.55,17.6,241050.0,17.57,17.61,17.55,17.6,241050.0
2016-11-01 13:30:00,17.61,17.62,17.6,17.61,142785.0,17.61,17.62,17.6,17.61,142785.0
2016-11-01 13:40:00,17.61,17.61,17.56,17.57,155850.0,17.61,17.61,17.56,17.57,155850.0
2016-11-01 13:50:00,17.57,17.59,17.57,17.57,171795.0,17.57,17.59,17.57,17.57,171795.0
2016-11-01 14:00:00,17.57,17.57,17.54,17.54,167340.0,17.57,17.57,17.54,17.54,167340.0
2016-11-01 14:10:00,17.53,17.54,17.51,17.52,308145.0,17.53,17.54,17.51,17.52,308145.0
2016-11-01 14:20:00,17.52,17.56,17.5,17.56,139590.0,17.52,17.56,17.5,17.56,139590.0
2016-11-01 14:30:00,17.55,17.57,17.53,17.55,205770.0,17.55,17.57,17.53,17.55,205770.0
2016-11-01 14:40:00,17.55,17.55,17.53,17.54,256815.0,17.55,17.55,17.53,17.54,256815.0
2016-11-01 14:50:00,17.54,17.57,17.54,17.57,214800.0,17.54,17.57,17.54,17.57,214800.0
2016-11-01 15:00:00,17.56,17.58,17.55,17.57,317760.0,17.56,17.58,17.55,17.57,317760.0
2016-11-01 15:10:00,17.57,17.59,17.56,17.59,234705.0,17.57,17.59,17.56,17.59,234705.0
2016-11-01 15:20:00,17.59,17.59,17.56,17.59,376635.0,17.59,17.59,17.56,17.59,376635.0
2016-11-01 15:30:00,17.59,17.61,17.58,17.6,456690.0,17.59,17.61,17.58,17.6,456690.0
2016-11-01 15:40:00,17.61,17.63,17.59,17.62,603855.0,17.61,17.63,17.59,17.62,603855.0
2016-11-01 15:50:00,17.61,17.63,17.6,17.62,1026135.0,17.61,17.63,17.6,17.62,1026135.0
2016-11-02 09:30:00,17.61,17.64,17.57,17.59,181305.0,17.61,17.64,17.57,17.59,181305.0
2016-11-02 09:40:00,17.6,17.61,17.57,17.58,193410.0,17.6,17.61,17.57,17.58,193410.0
2016-11-02 09:50:00,17.59,17.62,17.57,17.61,135000.0,17.59,17.62,17.57,17.61,135000.0
2016-11-02 10:00:00,17.61,17.69,17.59,17.68,316200.0,17.61,17.69,17.59,17.68,316200.0
2016-11-02 10:10:00,17.68,17.7,17.67,17.68,360945.0,17.68,17.7,17.67,17.68,360945.0
2016-11-02 10:20:00,17.7,17.7,17.65,17.67,177870.0,17.7,17.7,17.65,17.67,177870.0
2016-11-02 10:30:00,17.66,17.71,17.64,17.7,521490.0,17.66,17.71,17.64,17.7,521490.0
2016-11-02 10:40:00,17.7,17.7,17.67,17.68,213510.0,17.7,17.7,17.67,17.68,213510.0
2016-11-02 10:50:00,17.69,17.7,17.67,17.68,173715.0,17.69,17.7,17.67,17.68,173715.0
2016-11-02 11:00:00,17.68,17.7,17.64,17.66,292125.0,17.68,17.7,17.64,17.66,292125.0
2016-11-02 11:10:00,17.65,17.73,17.65,17.71,337125.0,17.65,17.73,17.65,17.71,337125.0
2016-11-02 11:20:00,17.72,17.72,17.65,17.65,116310.0,17.72,17.72,17.65,17.65,116310.0
2016-11-02 11:30:00,17.65,17.65,17.62,17.62,100500.0,17.65,17.65,17.62,17.62,100500.0
2016-11-02 11:40:00,17.63,17.66,17.63,17.64,269190.0,17.63,17.66,17.63,17.64,269190.0
2016-11-02 11:50:00,17.65,17.66,17.64,17.65,140100.0,17.65,17.66,17.64,17.65,140100.0
2016-11-02 12:00:00,17.64,17.68,17.64,17.67,118440.0,17.64,17.68,17.64,17.67,118440.0
2016-11-02 12:10:00,17.68,17.7,17.67,17.68,91725.0,17.68,17.7,17.67,17.68,91725.0
2016-11-02 12:20:00,17.67,17.68,17.64,17.65,86955.0,17.67,17.68,17.64,17.65,86955.0
2016-11-02 12:30:00,17.64,17.65,17.63,17.65,79890.0,17.64,17.65,17.63,17.65,79890.0
2016-11-02 12:40:00,17.64,17.65,17.62,17.62,45000.0,17.64,17.65,17.62,17.62,45000.0
2016-11-02 12:50:00,17.62,17.62,17.6,17.61,113250.0,17.62,17.62,17.6,17.61,113250.0
2016-11-02 13:00:00,17.61,17.61,17.58,17.58,112560.0,17.61,17.61,17.58,17.58,112560.0
2016-11-02 13:10:00,17.58,17.59,17.55,17.55,110910.0,17.58,17.59,17.55,17.55,110910.0
2016-11-02 13:20:00,17.56,17.57,17.53,17.57,185205.0,17.56,17.57,17.53,17.57,185205.0
2016-11-02 13:30:00,17.56,17.58,17.55,17.58,105075.0,17.56,17.58,17.55,17.58,105075.0
2016-11-02 13:40:00,17.58,17.6,17.57,17.6,183195.0,17.58,17.6,17.57,17.6,183195.0
2016-11-02 13:50:00,17.6,17.63,17.59,17.63,249720.0,17.6,17.63,17.59,17.63,249720.0
2016-11-02 14:00:00,17.63,17.67,17.55,17.55,207645.0,17.63,17.67,17.55,17.55,207645.0
2016-11-02 14:10:00,17.56,17.61,17.55,17.6,281940.0,17.56,17.61,17.55,17.6,281940.0
2016-11-02 14:20:00,17.6,17.63,17.57,17.6,197490.0,17.6,17.63,17.57,17.6,197490.0
2016-11-02 14:30:00,17.61,17.64,17.59,17.59,126885.0,17.61,17.64,17.59,17.59,126885.0
2016-11-02 14:40:00,17.58,17.6,17.55,17.55,99225.0,17.58,17.6,17.55,17.55,99225.0
2016-11-02 14:50:00,17.55,17.56,17.54,17.54,216120.0,17.55,17.56,17.54,17.54,216120.0
2016-11-02 15:00:00,17.54,17.55,17.53,17.54,207105.0,17.54,17.55,17.53,17.54,207105.0
2016-11-02 15:10:00,17.54,17.55,17.53,17.53,149745.0,17.54,17.55,17.53,17.53,149745.0
2016-11-02 15:20:00,17.54,17.56,17.53,17.56,228090.0,17.54,17.56,17.53,17.56,228090.0
2016-11-02 15:30:00,17.55,17.55,17.53,17.53,270060.0,17.55,17.55,17.53,17.53,270060.0
2016-11-02 15:40:00,17.53,17.55,17.53,17.55,395280.0,17.53,17.55,17.53,17.55,395280.0
2016-11-02 15:50:00,17.54,17.55,17.5,17.51,1051455.0,17.54,17.55,17.5,17.51,1051455.0
2016-11-03 09:30:00,17.51,17.6,17.5,17.54,153945.0,17.51,17.6,17.5,17.54,153945.0
2016-11-03 09:40:00,17.54,17.57,17.54,17.56,119415.0,17.54,17.57,17.54,17.56,119415.0
2016-11-03 09:50:00,17.55,17.55,17.51,17.53,369045.0,17.55,17.55,17.51,17.53,369045.0
2016-11-03 10:00:00,17.53,17.53,17.5,17.53,206325.0,17.53,17.53,17.5,17.53,206325.0
2016-11-03 10:10:00,17.53,17.56,17.51,17.56,425355.0,17.53,17.56,17.51,17.56,425355.0
2016-11-03 10:20:00,17.55,17.61,17.55,17.58,214095.0,17.55,17.61,17.55,17.58,214095.0
2016-11-03 10:30:00,17.57,17.59,17.56,17.59,216615.0,17.57,17.59,17.56,17.59,216615.0
2016-11-03 10:40:00,17.58,17.6,17.57,17.59,244845.0,17.58,17.6,17.57,17.59,244845.0
2016-11-03 10:50:00,17.6,17.6,17.56,17.59,143250.0,17.6,17.6,17.56,17.59,143250.0
2016-11-03 11:00:00,17.59,17.59,17.57,17.59,111435.0,17.59,17.59,17.57,17.59,111435.0
2016-11-03 11:10:00,17.59,17.6,17.56,17.6,166575.0,17.59,17.6,17.56,17.6,166575.0
2016-11-03 11:20:00,17.61,17.63,17.59,17.62,102795.0,17.61,17.63,17.59,17.62,102795.0
2016-11-03 11:30:00,17.62,17.63,17.6,17.61,259875.0,17.62,17.63,17.6,17.61,259875.0
2016-11-03 11:40:00,17.61,17.62,17.59,17.61,117570.0,17.61,17.62,17.59,17.61,117570.0
2016-11-03 11:50:00,17.61,17.62,17.6,17.62,70500.0,17.61,17.62,17.6,17.62,70500.0
2016-11-03 12:00:00,17.62,17.62,17.57,17.57,99615.0,17.62,17.62,17.57,17.57,99615.0
2016-11-03 12:10:00,17.58,17.59,17.58,17.59,146760.0,17.58,17.59,17.58,17.59,146760.0
2016-11-03 12:20:00,17.59,17.6,17.58,17.6,71250.0,17.59,17.6,17.58,17.6,71250.0
2016-11-03 12:30:00,17.6,17.6,17.58,17.6,134580.0,17.6,17.6,17.58,17.6,134580.0
2016-11-03 12:40:00,17.6,17.61,17.59,17.6,97125.0,17.6,17.61,17.59,17.6,97125.0
2016-11-03 12:50:00,17.6,17.61,17.59,17.6,84765.0,17.6,17.61,17.59,17.6,84765.0
2016-11-03 13:00:00,17.6,17.61,17.59,17.6,90000.0,17.6,17.61,17.59,17.6,90000.0
2016-11-03 13:10:00,17.6,17.6,17.58,17.58,112680.0,17.6,17.6,17.58,17.58,112680.0
2016-11-03 13:20:00,17.58,17.61,17.58,17.6,79500.0,17.58,17.61,17.58,17.6,79500.0
2016-11-03 13:30:00,17.6,17.6,17.55,17.55,277200.0,17.6,17.6,17.55,17.55,277200.0
2016-11-03 13:40:00,17.55,17.56,17.52,17.53,101475.0,17.55,17.56,17.52,17.53,101475.0
2016-11-03 13:50:00,17.53,17.54,17.52,17.52,127110.0,17.53,17.54,17.52,17.52,127110.0
2016-11-03 14:00:00,17.52,17.54,17.52,17.54,130500.0,17.52,17.54,17.52,17.54,130500.0
2016-11-03 14:10:00,17.54,17.56,17.54,17.55,140040.0,17.54,17.56,17.54,17.55,140040.0
2016-11-03 14:20:00,17.55,17.57,17.54,17.55,170580.0,17.55,17.57,17.54,17.55,170580.0
2016-11-03 14:30:00,17.55,17.55,17.51,17.51,246735.0,17.55,17.55,17.51,17.51,246735.0
2016-11-03 14:40:00,17.51,17.51,17.49,17.5,154845.0,17.51,17.51,17.49,17.5,154845.0
2016-11-03 14:50:00,17.5,17.51,17.49,17.5,161565.0,17.5,17.51,17.49,17.5,161565.0
2016-11-03 15:00:00,17.5,17.5,17.48,17.48,81150.0,17.5,17.5,17.48,17.48,81150.0
2016-11-03 15:10:00,17.49,17.49,17.47,17.47,217620.0,17.49,17.49,17.47,17.47,217620.0
2016-11-03 15:20:00,17.47,17.47,17.45,17.45,166845.0,17.47,17.47,17.45,17.45,166845.0
2016-11-03 15:30:00,17.45,17.45,17.41,17.42,371535.0,17.45,17.45,17.41,17.42,371535.0
2016-11-03 15:40:00,17.42,17.44,17.42,17.43,479790.0,17.42,17.44,17.42,17.43,479790.0
2016-11-03 15:50:00,17.42,17.47,17.42,17.46,1219410.0,17.42,17.47,17.42,17.46,1219410.0
2016-11-04 09:30:00,17.31,17.6,17.31,17.57,502560.0,17.31,17.6,17.31,17.57,502560.0
2016-11-04 09:40:00,17.56,17.58,17.51,17.56,381285.0,17.56,17.58,17.51,17.56,381285.0
2016-11-04 09:50:00,17.56,17.58,17.47,17.48,588045.0,17.56,17.58,17.47,17.48,588045.0
2016-11-04 10:00:00,17.49,17.56,17.49,17.53,452880.0,17.49,17.56,17.49,17.53,452880.0
2016-11-04 10:10:00,17.53,17.54,17.5,17.53,690405.0,17.53,17.54,17.5,17.53,690405.0
2016-11-04 10:20:00,17.53,17.53,17.49,17.51,469395.0,17.53,17.53,17.49,17.51,469395.0
2016-11-04 10:30:00,17.52,17.55,17.52,17.54,450900.0,17.52,17.55,17.52,17.54,450900.0
2016-11-04 10:40:00,17.54,17.54,17.51,17.52,290475.0,17.54,17.54,17.51,17.52,290475.0
2016-11-04 10:50:00,17.52,17.54,17.5,17.52,342090.0,17.52,17.54,17.5,17.52,342090.0
2016-11-04 11:00:00,17.52,17.54,17.5,17.54,368580.0,17.52,17.54,17.5,17.54,368580.0
2016-11-04 11:10:00,17.54,17.58,17.53,17.58,159870.0,17.54,17.58,17.53,17.58,159870.0
2016-11-04 11:20:00,17.58,17.59,17.55,17.56,304980.0,17.58,17.59,17.55,17.56,304980.0
2016-11-04 11:30:00,17.56,17.56,17.52,17.53,177690.0,17.56,17.56,17.52,17.53,177690.0
2016-11-04 11:40:00,17.52,17.54,17.5,17.51,390690.0,17.52,17.54,17.5,17.51,390690.0
2016-11-04 11:50:00,17.51,17.54,17.5,17.54,177315.0,17.51,17.54,17.5,17.54,177315.0
2016-11-04 12:00:00,17.54,17.55,17.53,17.53,139725.0,17.54,17.55,17.53,17.53,139725.0
2016-11-04 12:10:00,17.53,17.57,17.53,17.57,224565.0,17.53,17.57,17.53,17.57,224565.0
2016-11-04 12:20:00,17.57,17.58,17.56,17.58,166050.0,17.57,17.58,17.56,17.58,166050.0
2016-11-04 12:30:00,17.58,17.58,17.57,17.58,119550.0,17.58,17.58,17.57,17.58,119550.0
2016-11-04 12:40:00,17.58,17.59,17.56,17.57,97485.0,17.58,17.59,17.56,17.57,97485.0
2016-11-04 12:50:00,17.57,17.57,17.55,17.55,122040.0,17.57,17.57,17.55,17.55,122040.0
2016-11-04 13:00:00,17.56,17.57,17.55,17.56,145305.0,17.56,17.57,17.55,17.56,145305.0
2016-11-04 13:10:00,17.57,17.57,17.56,17.56,97410.0,17.57,17.57,17.56,17.56,97410.0
2016-11-04 13:20:00,17.56,17.56,17.53,17.54,134535.0,17.56,17.56,17.53,17.54,134535.0
2016-11-04 13:30:00,17.54,17.54,17.52,17.52,91890.0,17.54,17.54,17.52,17.52,91890.0
2016-11-04 13:40:00,17.52,17.52,17.5,17.5,150030.0,17.52,17.52,17.5,17.5,150030.0
2016-11-04 13:50:00,17.5,17.52,17.5,17.51,212820.0,17.5,17.52,17.5,17.51,212820.0
2016-11-04 14:00:00,17.51,17.51,17.48,17.48,220650.0,17.51,17.51,17.48,17.48,220650.0
2016-11-04 14:10:00,17.48,17.51,17.48,17.5,155055.0,17.48,17.51,17.48,17.5,155055.0
2016-11-04 14:20:00,17.5,17.5,17.47,17.47,305625.0,17.5,17.5,17.47,17.47,305625.0
2016-11-04 14:30:00,17.47,17.48,17.45,17.45,363780.0,17.47,17.48,17.45,17.45,363780.0
2016-11-04 14:40:00,17.45,17.48,17.45,17.46,384015.0,17.45,17.48,17.45,17.46,384015.0
2016-11-04 14:50:00,17.46,17.48,17.45,17.46,441630.0,17.46,17.48,17.45,17.46,441630.0
2016-11-04 15:00:00,17.46,17.46,17.43,17.44,351285.0,17.46,17.46,17.43,17.44,351285.0
2016-11-04 15:10:00,17.44,17.46,17.44,17.45,294300.0,17.44,17.46,17.44,17.45,294300.0
2016-11-04 15:20:00,17.45,17.45,17.41,17.45,437400.0,17.45,17.45,17.41,17.45,437400.0
2016-11-04 15:30:00,17.45,17.46,17.44,17.45,809160.0,17.45,17.46,17.44,17.45,809160.0
2016-11-04 15:40:00,17.44,17.45,17.39,17.41,359910.0,17.44,17.45,17.39,17.41,359910.0
2016-11-04 15:50:00,17.4,17.43,17.39,17.41,694800.0,17.4,17.43,17.39,17.41,694800.0
2016-11-07 09:30:00,17.65,17.66,17.47,17.55,864120.0,17.65,17.66,17.47,17.55,864120.0
2016-11-07 09:40:00,17.54,17.55,17.49,17.51,494010.0,17.54,17.55,17.49,17.51,494010.0
2016-11-07 09:50:00,17.52,17.52,17.44,17.47,339030.0,17.52,17.52,17.44,17.47,339030.0
2016-11-07 10:00:00,17.46,17.5,17.45,17.45,509805.0,17.46,17.5,17.45,17.45,509805.0
2016-11-07 10:10:00,17.45,17.46,17.42,17.42,269865.0,17.45,17.46,17.42,17.42,269865.0
2016-11-07 10:20:00,17.42,17.42,17.38,17.4,330120.0,17.42,17.42,17.38,17.4,330120.0
2016-11-07 10:30:00,17.4,17.44,17.38,17.42,313230.0,17.4,17.44,17.38,17.42,313230.0
2016-11-07 10:40:00,17.43,17.46,17.42,17.42,194625.0,17.43,17.46,17.42,17.42,194625.0
2016-11-07 10:50:00,17.43,17.44,17.39,17.42,420360.0,17.43,17.44,17.39,17.42,420360.0
2016-11-07 11:00:00,17.42,17.44,17.42,17.43,181800.0,17.42,17.44,17.42,17.43,181800.0
2016-11-07 11:10:00,17.43,17.44,17.43,17.44,157500.0,17.43,17.44,17.43,17.44,157500.0
2016-11-07 11:20:00,17.44,17.44,17.4,17.41,240615.0,17.44,17.44,17.4,17.41,240615.0
2016-11-07 11:30:00,17.4,17.41,17.4,17.4,204495.0,17.4,17.41,17.4,17.4,204495.0
2016-11-07 11:40:00,17.4,17.41,17.39,17.4,133965.0,17.4,17.41,17.39,17.4,133965.0
2016-11-07 11:50:00,17.4,17.4,17.37,17.38,179355.0,17.4,17.4,17.37,17.38,179355.0
2016-11-07 12:00:00,17.38,17.38,17.33,17.33,404145.0,17.38,17.38,17.33,17.33,404145.0
2016-11-07 12:10:00,17.33,17.35,17.33,17.35,605805.0,17.33,17.35,17.33,17.35,605805.0
2016-11-07 12:20:00,17.35,17.36,17.33,17.33,182655.0,17.35,17.36,17.33,17.33,182655.0
2016-11-07 12:30:00,17.33,17.35,17.33,17.35,136665.0,17.33,17.35,17.33,17.35,136665.0
2016-11-07 12:40:00,17.34,17.35,17.34,17.35,171030.0,17.34,17.35,17.34,17.35,171030.0
2016-11-07 12:50:00,17.35,17.35,17.34,17.34,195000.0,17.35,17.35,17.34,17.34,195000.0
2016-11-07 13:00:00,17.34,17.35,17.34,17.35,268410.0,17.34,17.35,17.34,17.35,268410.0
2016-11-07 13:10:00,17.35,17.36,17.34,17.35,214845.0,17.35,17.36,17.34,17.35,214845.0
2016-11-07 13:20:00,17.35,17.35,17.34,17.35,222600.0,17.35,17.35,17.34,17.35,222600.0
2016-11-07 13:30:00,17.35,17.38,17.35,17.35,242205.0,17.35,17.38,17.35,17.35,242205.0
2016-11-07 13:40:00,17.35,17.36,17.34,17.34,250725.0,17.35,17.36,17.34,17.34,250725.0
2016-11-07 13:50:00,17.34,17.35,17.33,17.33,328470.0,17.34,17.35,17.33,17.33,328470.0
2016-11-07 14:00:00,17.34,17.34,17.31,17.31,280890.0,17.34,17.34,17.31,17.31,280890.0
2016-11-07 14:10:00,17.32,17.32,17.28,17.29,314055.0,17.32,17.32,17.28,17.29,314055.0
2016-11-07 14:20:00,17.29,17.29,17.27,17.27,1012695.0,17.29,17.29,17.27,17.27,1012695.0
2016-11-07 14:30:00,17.28,17.29,17.27,17.29,412065.0,17.28,17.29,17.27,17.29,412065.0
2016-11-07 14:40:00,17.29,17.3,17.28,17.29,218085.0,17.29,17.3,17.28,17.29,218085.0
2016-11-07 14:50:00,17.3,17.31,17.29,17.31,262455.0,17.3,17.31,17.29,17.31,262455.0
2016-11-07 15:00:00,17.31,17.32,17.3,17.3,384015.0,17.31,17.32,17.3,17.3,384015.0
2016-11-07 15:10:00,17.3,17.32,17.29,17.29,384585.0,17.3,17.32,17.29,17.29,384585.0
2016-11-07 15:20:00,17.29,17.31,17.29,17.3,629685.0,17.29,17.31,17.29,17.3,629685.0
2016-11-07 15:30:00,17.3,17.31,17.27,17.29,652755.0,17.3,17.31,17.27,17.29,652755.0
2016-11-07 15:40:00,17.29,17.31,17.27,17.31,1471425.0,17.29,17.31,17.27,17.31,1471425.0
2016-11-07 15:50:00,17.31,17.33,17.29,17.31,1372020.0,17.31,17.33,17.29,17.31,1372020.0
2016-11-08 09:30:00,17.29,17.35,17.22,17.34,432120.0,17.29,17.35,17.22,17.34,432120.0
2016-11-08 09:40:00,17.33,17.35,17.33,17.35,257700.0,17.33,17.35,17.33,17.35,257700.0
2016-11-08 09:50:00,17.35,17.35,17.33,17.34,201810.0,17.35,17.35,17.33,17.34,201810.0
2016-11-08 10:00:00,17.34,17.4,17.34,17.37,170250.0,17.34,17.4,17.34,17.37,170250.0
2016-11-08 10:10:00,17.37,17.44,17.37,17.44,533985.0,17.37,17.44,17.37,17.44,533985.0
2016-11-08 10:20:00,17.43,17.46,17.37,17.37,376425.0,17.43,17.46,17.37,17.37,376425.0
2016-11-08 10:30:00,17.37,17.38,17.35,17.35,129360.0,17.37,17.38,17.35,17.35,129360.0
2016-11-08 10:40:00,17.35,17.35,17.32,17.32,278490.0,17.35,17.35,17.32,17.32,278490.0
2016-11-08 10:50:00,17.32,17.35,17.32,17.35,243315.0,17.32,17.35,17.32,17.35,243315.0
2016-11-08 11:00:00,17.34,17.35,17.33,17.35,171810.0,17.34,17.35,17.33,17.35,171810.0
2016-11-08 11:10:00,17.34,17.36,17.33,17.35,173625.0,17.34,17.36,17.33,17.35,173625.0
2016-11-08 11:20:00,17.35,17.36,17.32,17.32,186465.0,17.35,17.36,17.32,17.32,186465.0
2016-11-08 11:30:00,17.32,17.35,17.29,17.35,345735.0,17.32,17.35,17.29,17.35,345735.0
2016-11-08 11:40:00,17.35,17.36,17.32,17.33,95775.0,17.35,17.36,17.32,17.33,95775.0
2016-11-08 11:50:00,17.32,17.38,17.32,17.38,222015.0,17.32,17.38,17.32,17.38,222015.0
2016-11-08 12:00:00,17.39,17.41,17.38,17.41,226980.0,17.39,17.41,17.38,17.41,226980.0
2016-11-08 12:10:00,17.41,17.42,17.39,17.4,176955.0,17.41,17.42,17.39,17.4,176955.0
2016-11-08 12:20:00,17.4,17.4,17.38,17.38,100500.0,17.4,17.4,17.38,17.38,100500.0
2016-11-08 12:30:00,17.39,17.39,17.35,17.35,120120.0,17.39,17.39,17.35,17.35,120120.0
2016-11-08 12:40:00,17.36,17.36,17.33,17.34,139170.0,17.36,17.36,17.33,17.34,139170.0
2016-11-08 12:50:00,17.34,17.36,17.34,17.35,166500.0,17.34,17.36,17.34,17.35,166500.0
2016-11-08 13:00:00,17.34,17.34,17.32,17.33,362640.0,17.34,17.34,17.32,17.33,362640.0
2016-11-08 13:10:00,17.33,17.34,17.32,17.33,460305.0,17.33,17.34,17.32,17.33,460305.0
2016-11-08 13:20:00,17.34,17.34,17.33,17.33,385695.0,17.34,17.34,17.33,17.33,385695.0
2016-11-08 13:30:00,17.33,17.34,17.33,17.33,198540.0,17.33,17.34,17.33,17.33,198540.0
2016-11-08 13:40:00,17.34,17.34,17.32,17.32,429060.0,17.34,17.34,17.32,17.32,429060.0
2016-11-08 13:50:00,17.32,17.34,17.32,17.33,798030.0,17.32,17.34,17.32,17.33,798030.0
2016-11-08 14:00:00,17.34,17.37,17.34,17.35,149250.0,17.34,17.37,17.34,17.35,149250.0
2016-11-08 14:10:00,17.35,17.36,17.33,17.34,137325.0,17.35,17.36,17.33,17.34,137325.0
2016-11-08 14:20:00,17.34,17.35,17.33,17.33,145920.0,17.34,17.35,17.33,17.33,145920.0
2016-11-08 14:30:00,17.34,17.34,17.32,17.34,253125.0,17.34,17.34,17.32,17.34,253125.0
2016-11-08 14:40:00,17.34,17.35,17.32,17.34,217065.0,17.34,17.35,17.32,17.34,217065.0
2016-11-08 14:50:00,17.34,17.35,17.32,17.33,239655.0,17.34,17.35,17.32,17.33,239655.0
2016-11-08 15:00:00,17.33,17.35,17.33,17.35,234360.0,17.33,17.35,17.33,17.35,234360.0
2016-11-08 15:10:00,17.35,17.35,17.34,17.34,158400.0,17.35,17.35,17.34,17.34,158400.0
2016-11-08 15:20:00,17.34,17.36,17.33,17.36,365190.0,17.34,17.36,17.33,17.36,365190.0
2016-11-08 15:30:00,17.36,17.38,17.35,17.35,251505.0,17.36,17.38,17.35,17.35,251505.0
2016-11-08 15:40:00,17.34,17.35,17.33,17.33,593940.0,17.34,17.35,17.33,17.33,593940.0
2016-11-08 15:50:00,17.33,17.33,17.29,17.31,1449435.0,17.33,17.33,17.29,17.31,1449435.0
2016-11-09 09:30:00,16.95,17.11,16.67,16.98,1090440.0,16.95,17.11,16.67,16.98,1090440.0
2016-11-09 09:40:00,17.0,17.08,17.0,17.06,1572330.0,17.0,17.08,17.0,17.06,1572330.0
2016-11-09 09:50:00,17.08,17.09,17.03,17.05,438270.0,17.08,17.09,17.03,17.05,438270.0
2016-11-09 10:00:00,17.06,17.1,17.03,17.09,840045.0,17.06,17.1,17.03,17.09,840045.0
2016-11-09 10:10:00,17.1,17.2,17.1,17.2,185520.0,17.1,17.2,17.1,17.2,185520.0
2016-11-09 10:20:00,17.2,17.28,17.18,17.28,166770.0,17.2,17.28,17.18,17.28,166770.0
2016-11-09 10:30:00,17.28,17.28,17.23,17.26,137085.0,17.28,17.28,17.23,17.26,137085.0
2016-11-09 10:40:00,17.25,17.29,17.24,17.28,143025.0,17.25,17.29,17.24,17.28,143025.0
2016-11-09 10:50:00,17.29,17.35,17.29,17.29,188475.0,17.29,17.35,17.29,17.29,188475.0
2016-11-09 11:00:00,17.31,17.35,17.3,17.33,134820.0,17.31,17.35,17.3,17.33,134820.0
2016-11-09 11:10:00,17.33,17.39,17.33,17.38,180255.0,17.33,17.39,17.33,17.38,180255.0
2016-11-09 11:20:00,17.38,17.4,17.34,17.39,213900.0,17.38,17.4,17.34,17.39,213900.0
2016-11-09 11:30:00,17.39,17.48,17.39,17.46,303450.0,17.39,17.48,17.39,17.46,303450.0
2016-11-09 11:40:00,17.47,17.52,17.44,17.52,191115.0,17.47,17.52,17.44,17.52,191115.0
2016-11-09 11:50:00,17.51,17.52,17.45,17.47,115665.0,17.51,17.52,17.45,17.47,115665.0
2016-11-09 12:00:00,17.46,17.49,17.43,17.44,144915.0,17.46,17.49,17.43,17.44,144915.0
2016-11-09 12:10:00,17.44,17.46,17.42,17.46,163860.0,17.44,17.46,17.42,17.46,163860.0
2016-11-09 12:20:00,17.45,17.46,17.43,17.46,111915.0,17.45,17.46,17.43,17.46,111915.0
2016-11-09 12:30:00,17.45,17.49,17.43,17.46,237405.0,17.45,17.49,17.43,17.46,237405.0
2016-11-09 12:40:00,17.48,17.48,17.45,17.45,351915.0,17.48,17.48,17.45,17.45,351915.0
2016-11-09 12:50:00,17.46,17.48,17.45,17.47,163500.0,17.46,17.48,17.45,17.47,163500.0
2016-11-09 13:00:00,17.48,17.49,17.45,17.46,90480.0,17.48,17.49,17.45,17.46,90480.0
2016-11-09 13:10:00,17.46,17.49,17.46,17.47,151425.0,17.46,17.49,17.46,17.47,151425.0
2016-11-09 13:20:00,17.48,17.48,17.41,17.41,147210.0,17.48,17.48,17.41,17.41,147210.0
2016-11-09 13:30:00,17.41,17.43,17.4,17.41,272310.0,17.41,17.43,17.4,17.41,272310.0
2016-11-09 13:40:00,17.41,17.48,17.41,17.48,97875.0,17.41,17.48,17.41,17.48,97875.0
2016-11-09 13:50:00,17.49,17.5,17.46,17.46,202935.0,17.49,17.5,17.46,17.46,202935.0
2016-11-09 14:00:00,17.46,17.48,17.44,17.44,133635.0,17.46,17.48,17.44,17.44,133635.0
2016-11-09 14:10:00,17.45,17.48,17.45,17.47,167385.0,17.45,17.48,17.45,17.47,167385.0
2016-11-09 14:20:00,17.48,17.51,17.48,17.51,187980.0,17.48,17.51,17.48,17.51,187980.0
2016-11-09 14:30:00,17.51,17.6,17.5,17.6,269310.0,17.51,17.6,17.5,17.6,269310.0
2016-11-09 14:40:00,17.6,17.65,17.58,17.62,415620.0,17.6,17.65,17.58,17.62,415620.0
2016-11-09 14:50:00,17.6,17.62,17.57,17.59,322245.0,17.6,17.62,17.57,17.59,322245.0
2016-11-09 15:00:00,17.59,17.63,17.58,17.62,224775.0,17.59,17.63,17.58,17.62,224775.0
2016-11-09 15:10:00,17.62,17.65,17.62,17.64,355560.0,17.62,17.65,17.62,17.64,355560.0
2016-11-09 15:20:00,17.64,17.68,17.63,17.63,462090.0,17.64,17.68,17.63,17.63,462090.0
2016-11-09 15:30:00,17.63,17.65,17.61,17.63,322575.0,17.63,17.65,17.61,17.63,322575.0
2016-11-09 15:40:00,17.63,17.64,17.61,17.63,377955.0,17.63,17.64,17.61,17.63,377955.0
2016-11-09 15:50:00,17.63,17.65,17.6,17.61,930675.0,17.63,17.65,17.6,17.61,930675.0
2016-11-10 09:30:00,17.6,17.7,17.41,17.68,349350.0,17.6,17.7,17.41,17.68,349350.0
2016-11-10 09:40:00,17.67,17.71,17.67,17.69,544290.0,17.67,17.71,17.67,17.69,544290.0
2016-11-10 09:50:00,17.68,17.76,17.67,17.7,285480.0,17.68,17.76,17.67,17.7,285480.0
2016-11-10 10:00:00,17.69,17.7,17.65,17.66,207735.0,17.69,17.7,17.65,17.66,207735.0
2016-11-10 10:10:00,17.65,17.66,17.62,17.65,325920.0,17.65,17.66,17.62,17.65,325920.0
2016-11-10 10:20:00,17.65,17.68,17.63,17.63,268155.0,17.65,17.68,17.63,17.63,268155.0
2016-11-10 10:30:00,17.65,17.67,17.58,17.59,427530.0,17.65,17.67,17.58,17.59,427530.0
2016-11-10 10:40:00,17.6,17.69,17.6,17.67,193785.0,17.6,17.69,17.6,17.67,193785.0
2016-11-10 10:50:00,17.68,17.7,17.61,17.63,366180.0,17.68,17.7,17.61,17.63,366180.0
2016-11-10 11:00:00,17.62,17.65,17.6,17.6,219720.0,17.62,17.65,17.6,17.6,219720.0
2016-11-10 11:10:00,17.6,17.66,17.6,17.64,165480.0,17.6,17.66,17.6,17.64,165480.0
2016-11-10 11:20:00,17.65,17.71,17.65,17.68,166200.0,17.65,17.71,17.65,17.68,166200.0
2016-11-10 11:30:00,17.69,17.69,17.61,17.62,135165.0,17.69,17.69,17.61,17.62,135165.0
2016-11-10 11:40:00,17.62,17.66,17.59,17.6,334245.0,17.62,17.66,17.59,17.6,334245.0
2016-11-10 11:50:00,17.6,17.6,17.49,17.5,171210.0,17.6,17.6,17.49,17.5,171210.0
2016-11-10 12:00:00,17.49,17.59,17.49,17.56,183315.0,17.49,17.59,17.49,17.56,183315.0
2016-11-10 12:10:00,17.57,17.59,17.53,17.54,131025.0,17.57,17.59,17.53,17.54,131025.0
2016-11-10 12:20:00,17.54,17.58,17.53,17.55,166605.0,17.54,17.58,17.53,17.55,166605.0
2016-11-10 12:30:00,17.55,17.59,17.54,17.54,170760.0,17.55,17.59,17.54,17.54,170760.0
2016-11-10 12:40:00,17.54,17.56,17.51,17.54,114825.0,17.54,17.56,17.51,17.54,114825.0
2016-11-10 12:50:00,17.53,17.61,17.53,17.61,114750.0,17.53,17.61,17.53,17.61,114750.0
2016-11-10 13:00:00,17.6,17.61,17.56,17.61,54000.0,17.6,17.61,17.56,17.61,54000.0
2016-11-10 13:10:00,17.62,17.63,17.59,17.61,219405.0,17.62,17.63,17.59,17.61,219405.0
2016-11-10 13:20:00,17.63,17.63,17.59,17.62,77250.0,17.63,17.63,17.59,17.62,77250.0
2016-11-10 13:30:00,17.62,17.63,17.59,17.61,96000.0,17.62,17.63,17.59,17.61,96000.0
2016-11-10 13:40:00,17.61,17.66,17.61,17.66,62400.0,17.61,17.66,17.61,17.66,62400.0
2016-11-10 13:50:00,17.67,17.68,17.62,17.63,173610.0,17.67,17.68,17.62,17.63,173610.0
2016-11-10 14:00:00,17.63,17.67,17.63,17.63,189240.0,17.63,17.67,17.63,17.63,189240.0
2016-11-10 14:10:00,17.64,17.65,17.58,17.59,140760.0,17.64,17.65,17.58,17.59,140760.0
2016-11-10 14:20:00,17.59,17.63,17.57,17.62,176490.0,17.59,17.63,17.57,17.62,176490.0
2016-11-10 14:30:00,17.63,17.63,17.58,17.61,174165.0,17.63,17.63,17.58,17.61,174165.0
2016-11-10 14:40:00,17.62,17.63,17.59,17.62,128805.0,17.62,17.63,17.59,17.62,128805.0
2016-11-10 14:50:00,17.62,17.63,17.57,17.62,115050.0,17.62,17.63,17.57,17.62,115050.0
2016-11-10 15:00:00,17.62,17.63,17.6,17.61,113490.0,17.62,17.63,17.6,17.61,113490.0
2016-11-10 15:10:00,17.61,17.61,17.58,17.59,149535.0,17.61,17.61,17.58,17.59,149535.0
2016-11-10 15:20:00,17.6,17.61,17.55,17.56,254745.0,17.6,17.61,17.55,17.56,254745.0
2016-11-10 15:30:00,17.56,17.56,17.52,17.54,261120.0,17.56,17.56,17.52,17.54,261120.0
2016-11-10 15:40:00,17.54,17.54,17.48,17.51,583845.0,17.54,17.54,17.48,17.51,583845.0
2016-11-10 15:50:00,17.5,17.52,17.49,17.5,1409430.0,17.5,17.52,17.49,17.5,1409430.0
2016-11-11 09:30:00,17.43,17.51,17.4,17.45,234675.0,17.43,17.51,17.4,17.45,234675.0
2016-11-11 09:40:00,17.44,17.63,17.44,17.6,428685.0,17.44,17.63,17.44,17.6,428685.0
2016-11-11 09:50:00,17.61,17.63,17.48,17.5,237450.0,17.61,17.63,17.48,17.5,237450.0
2016-11-11 10:00:00,17.5,17.55,17.48,17.52,311325.0,17.5,17.55,17.48,17.52,311325.0
2016-11-11 10:10:00,17.53,17.56,17.49,17.49,237300.0,17.53,17.56,17.49,17.49,237300.0
2016-11-11 10:20:00,17.5,17.53,17.44,17.47,164595.0,17.5,17.53,17.44,17.47,164595.0
2016-11-11 10:30:00,17.47,17.55,17.46,17.54,220410.0,17.47,17.55,17.46,17.54,220410.0
2016-11-11 10:40:00,17.55,17.59,17.52,17.57,239670.0,17.55,17.59,17.52,17.57,239670.0
2016-11-11 10:50:00,17.57,17.58,17.52,17.56,130680.0,17.57,17.58,17.52,17.56,130680.0
2016-11-11 11:00:00,17.54,17.56,17.52,17.53,83655.0,17.54,17.56,17.52,17.53,83655.0
2016-11-11 11:10:00,17.53,17.58,17.51,17.57,252675.0,17.53,17.58,17.51,17.57,252675.0
2016-11-11 11:20:00,17.56,17.57,17.54,17.55,160020.0,17.56,17.57,17.54,17.55,160020.0
2016-11-11 11:30:00,17.55,17.57,17.54,17.54,243585.0,17.55,17.57,17.54,17.54,243585.0
2016-11-11 11:40:00,17.55,17.55,17.51,17.51,126090.0,17.55,17.55,17.51,17.51,126090.0
2016-11-11 11:50:00,17.5,17.55,17.49,17.51,218100.0,17.5,17.55,17.49,17.51,218100.0
2016-11-11 12:00:00,17.53,17.53,17.49,17.53,267345.0,17.53,17.53,17.49,17.53,267345.0
2016-11-11 12:10:00,17.53,17.56,17.52,17.54,390300.0,17.53,17.56,17.52,17.54,390300.0
2016-11-11 12:20:00,17.54,17.56,17.52,17.54,218955.0,17.54,17.56,17.52,17.54,218955.0
2016-11-11 12:30:00,17.55,17.57,17.52,17.55,98310.0,17.55,17.57,17.52,17.55,98310.0
2016-11-11 12:40:00,17.55,17.58,17.53,17.55,126345.0,17.55,17.58,17.53,17.55,126345.0
2016-11-11 12:50:00,17.54,17.54,17.5,17.51,107565.0,17.54,17.54,17.5,17.51,107565.0
2016-11-11 13:00:00,17.52,17.53,17.5,17.5,102240.0,17.52,17.53,17.5,17.5,102240.0
2016-11-11 13:10:00,17.51,17.54,17.5,17.51,279330.0,17.51,17.54,17.5,17.51,279330.0
2016-11-11 13:20:00,17.52,17.55,17.52,17.55,382125.0,17.52,17.55,17.52,17.55,382125.0
2016-11-11 13:30:00,17.54,17.57,17.53,17.55,221310.0,17.54,17.57,17.53,17.55,221310.0
2016-11-11 13:40:00,17.56,17.57,17.54,17.54,390705.0,17.56,17.57,17.54,17.54,390705.0
2016-11-11 13:50:00,17.54,17.58,17.51,17.51,358830.0,17.54,17.58,17.51,17.51,358830.0
2016-11-11 14:00:00,17.49,17.52,17.48,17.48,342360.0,17.49,17.52,17.48,17.48,342360.0
2016-11-11 14:10:00,17.47,17.53,17.47,17.52,170025.0,17.47,17.53,17.47,17.52,170025.0
2016-11-11 14:20:00,17.51,17.52,17.47,17.48,106260.0,17.51,17.52,17.47,17.48,106260.0
2016-11-11 14:30:00,17.47,17.48,17.44,17.44,194835.0,17.47,17.48,17.44,17.44,194835.0
2016-11-11 14:40:00,17.44,17.44,17.42,17.42,208620.0,17.44,17.44,17.42,17.42,208620.0
2016-11-11 14:50:00,17.43,17.45,17.42,17.42,112620.0,17.43,17.45,17.42,17.42,112620.0
2016-11-11 15:00:00,17.42,17.47,17.42,17.47,386055.0,17.42,17.47,17.42,17.47,386055.0
2016-11-11 15:10:00,17.47,17.49,17.46,17.47,194880.0,17.47,17.49,17.46,17.47,194880.0
2016-11-11 15:20:00,17.47,17.49,17.46,17.48,514920.0,17.47,17.49,17.46,17.48,514920.0
2016-11-11 15:30:00,17.48,17.51,17.48,17.5,513090.0,17.48,17.51,17.48,17.5,513090.0
2016-11-11 15:40:00,17.49,17.51,17.49,17.5,310560.0,17.49,17.51,17.49,17.5,310560.0
2016-11-11 15:50:00,17.51,17.53,17.5,17.52,995970.0,17.51,17.53,17.5,17.52,995970.0
2016-11-14 09:30:00,17.54,17.6,17.52,17.56,1235160.0,17.54,17.6,17.52,17.56,1235160.0
2016-11-14 09:40:00,17.56,17.57,17.48,17.48,361845.0,17.56,17.57,17.48,17.48,361845.0
2016-11-14 09:50:00,17.49,17.54,17.47,17.53,676605.0,17.49,17.54,17.47,17.53,676605.0
2016-11-14 10:00:00,17.55,17.57,17.5,17.54,624540.0,17.55,17.57,17.5,17.54,624540.0
2016-11-14 10:10:00,17.54,17.54,17.5,17.51,301095.0,17.54,17.54,17.5,17.51,301095.0
2016-11-14 10:20:00,17.51,17.53,17.46,17.49,181800.0,17.51,17.53,17.46,17.49,181800.0
2016-11-14 10:30:00,17.49,17.51,17.46,17.5,311580.0,17.49,17.51,17.46,17.5,311580.0
2016-11-14 10:40:00,17.51,17.53,17.48,17.5,604485.0,17.51,17.53,17.48,17.5,604485.0
2016-11-14 10:50:00,17.49,17.52,17.48,17.49,514650.0,17.49,17.52,17.48,17.49,514650.0
2016-11-14 11:00:00,17.49,17.51,17.43,17.43,775110.0,17.49,17.51,17.43,17.43,775110.0
2016-11-14 11:10:00,17.43,17.49,17.4,17.49,746055.0,17.43,17.49,17.4,17.49,746055.0
2016-11-14 11:20:00,17.49,17.52,17.45,17.47,1005495.0,17.49,17.52,17.45,17.47,1005495.0
2016-11-14 11:30:00,17.46,17.5,17.44,17.5,341790.0,17.46,17.5,17.44,17.5,341790.0
2016-11-14 11:40:00,17.5,17.54,17.5,17.54,285885.0,17.5,17.54,17.5,17.54,285885.0
2016-11-14 11:50:00,17.54,17.55,17.52,17.53,252660.0,17.54,17.55,17.52,17.53,252660.0
2016-11-14 12:00:00,17.53,17.54,17.47,17.48,327240.0,17.53,17.54,17.47,17.48,327240.0
2016-11-14 12:10:00,17.48,17.49,17.46,17.47,335265.0,17.48,17.49,17.46,17.47,335265.0
2016-11-14 12:20:00,17.46,17.48,17.45,17.47,803610.0,17.46,17.48,17.45,17.47,803610.0
2016-11-14 12:30:00,17.47,17.52,17.46,17.52,437535.0,17.47,17.52,17.46,17.52,437535.0
2016-11-14 12:40:00,17.53,17.57,17.52,17.55,252450.0,17.53,17.57,17.52,17.55,252450.0
2016-11-14 12:50:00,17.55,17.6,17.55,17.59,320940.0,17.55,17.6,17.55,17.59,320940.0
2016-11-14 13:00:00,17.59,17.6,17.57,17.57,132750.0,17.59,17.6,17.57,17.57,132750.0
2016-11-14 13:10:00,17.57,17.59,17.55,17.58,349740.0,17.57,17.59,17.55,17.58,349740.0
2016-11-14 13:20:00,17.59,17.6,17.57,17.59,341055.0,17.59,17.6,17.57,17.59,341055.0
2016-11-14 13:30:00,17.6,17.61,17.56,17.57,238095.0,17.6,17.61,17.56,17.57,238095.0
2016-11-14 13:40:00,17.57,17.57,17.55,17.55,192525.0,17.57,17.57,17.55,17.55,192525.0
2016-11-14 13:50:00,17.56,17.59,17.56,17.57,213495.0,17.56,17.59,17.56,17.57,213495.0
2016-11-14 14:00:00,17.57,17.59,17.56,17.58,262980.0,17.57,17.59,17.56,17.58,262980.0
2016-11-14 14:10:00,17.57,17.58,17.55,17.56,328755.0,17.57,17.58,17.55,17.56,328755.0
2016-11-14 14:20:00,17.56,17.56,17.52,17.53,415365.0,17.56,17.56,17.52,17.53,415365.0
2016-11-14 14:30:00,17.53,17.54,17.51,17.51,340500.0,17.53,17.54,17.51,17.51,340500.0
2016-11-14 14:40:00,17.51,17.53,17.51,17.53,404865.0,17.51,17.53,17.51,17.53,404865.0
2016-11-14 14:50:00,17.53,17.55,17.52,17.55,374130.0,17.53,17.55,17.52,17.55,374130.0
2016-11-14 15:00:00,17.54,17.56,17.54,17.54,309135.0,17.54,17.56,17.54,17.54,309135.0
2016-11-14 15:10:00,17.54,17.56,17.53,17.54,358110.0,17.54,17.56,17.53,17.54,358110.0
2016-11-14 15:20:00,17.54,17.54,17.52,17.52,299835.0,17.54,17.54,17.52,17.52,299835.0
2016-11-14 15:30:00,17.52,17.54,17.52,17.52,365655.0,17.52,17.54,17.52,17.52,365655.0
2016-11-14 15:40:00,17.52,17.52,17.49,17.5,805080.0,17.52,17.52,17.49,17.5,805080.0
2016-11-14 15:50:00,17.5,17.5,17.47,17.48,1584075.0,17.5,17.5,17.47,17.48,1584075.0
2016-11-15 09:30:00,17.87,17.95,17.56,17.76,820905.0,17.87,17.95,17.56,17.76,820905.0
2016-11-15 09:40:00,17.75,17.87,17.68,17.81,876945.0,17.75,17.87,17.68,17.81,876945.0
2016-11-15 09:50:00,17.83,17.83,17.76,17.78,498000.0,17.83,17.83,17.76,17.78,498000.0
2016-11-15 10:00:00,17.78,17.83,17.76,17.8,711900.0,17.78,17.83,17.76,17.8,711900.0
2016-11-15 10:10:00,17.81,17.84,17.77,17.8,542820.0,17.81,17.84,17.77,17.8,542820.0
2016-11-15 10:20:00,17.8,17.87,17.79,17.83,529245.0,17.8,17.87,17.79,17.83,529245.0
2016-11-15 10:30:00,17.83,17.85,17.79,17.82,714195.0,17.83,17.85,17.79,17.82,714195.0
2016-11-15 10:40:00,17.82,17.83,17.78,17.82,359625.0,17.82,17.83,17.78,17.82,359625.0
2016-11-15 10:50:00,17.83,17.85,17.79,17.84,267885.0,17.83,17.85,17.79,17.84,267885.0
2016-11-15 11:00:00,17.83,17.84,17.8,17.81,187845.0,17.83,17.84,17.8,17.81,187845.0
2016-11-15 11:10:00,17.81,17.81,17.73,17.74,140955.0,17.81,17.81,17.73,17.74,140955.0
2016-11-15 11:20:00,17.74,17.76,17.71,17.75,127785.0,17.74,17.76,17.71,17.75,127785.0
2016-11-15 11:30:00,17.74,17.77,17.71,17.75,148605.0,17.74,17.77,17.71,17.75,148605.0
2016-11-15 11:40:00,17.75,17.77,17.73,17.73,142095.0,17.75,17.77,17.73,17.73,142095.0
2016-11-15 11:50:00,17.73,17.75,17.72,17.75,291600.0,17.73,17.75,17.72,17.75,291600.0
2016-11-15 12:00:00,17.75,17.75,17.71,17.74,201660.0,17.75,17.75,17.71,17.74,201660.0
2016-11-15 12:10:00,17.73,17.74,17.7,17.73,188250.0,17.73,17.74,17.7,17.73,188250.0
2016-11-15 12:20:00,17.73,17.74,17.71,17.73,253815.0,17.73,17.74,17.71,17.73,253815.0
2016-11-15 12:30:00,17.72,17.78,17.72,17.78,318000.0,17.72,17.78,17.72,17.78,318000.0
2016-11-15 12:40:00,17.77,17.8,17.75,17.77,179175.0,17.77,17.8,17.75,17.77,179175.0
2016-11-15 12:50:00,17.76,17.78,17.75,17.75,231900.0,17.76,17.78,17.75,17.75,231900.0
2016-11-15 13:00:00,17.75,17.81,17.75,17.77,257745.0,17.75,17.81,17.75,17.77,257745.0
2016-11-15 13:10:00,17.78,17.78,17.75,17.76,116670.0,17.78,17.78,17.75,17.76,116670.0
2016-11-15 13:20:00,17.75,17.77,17.74,17.76,170970.0,17.75,17.77,17.74,17.76,170970.0
2016-11-15 13:30:00,17.76,17.78,17.74,17.74,167700.0,17.76,17.78,17.74,17.74,167700.0
2016-11-15 13:40:00,17.75,17.78,17.75,17.75,166500.0,17.75,17.78,17.75,17.75,166500.0
2016-11-15 13:50:00,17.75,17.76,17.74,17.75,226005.0,17.75,17.76,17.74,17.75,226005.0
2016-11-15 14:00:00,17.74,17.75,17.72,17.74,265620.0,17.74,17.75,17.72,17.74,265620.0
2016-11-15 14:10:00,17.74,17.75,17.71,17.72,320625.0,17.74,17.75,17.71,17.72,320625.0
2016-11-15 14:20:00,17.71,17.73,17.71,17.71,111225.0,17.71,17.73,17.71,17.71,111225.0
2016-11-15 14:30:00,17.72,17.73,17.7,17.71,214770.0,17.72,17.73,17.7,17.71,214770.0
2016-11-15 14:40:00,17.71,17.72,17.69,17.7,155460.0,17.71,17.72,17.69,17.7,155460.0
2016-11-15 14:50:00,17.69,17.75,17.69,17.75,238185.0,17.69,17.75,17.69,17.75,238185.0
2016-11-15 15:00:00,17.75,17.75,17.74,17.74,68250.0,17.75,17.75,17.74,17.74,68250.0
2016-11-15 15:10:00,17.74,17.78,17.73,17.77,401895.0,17.74,17.78,17.73,17.77,401895.0
2016-11-15 15:20:00,17.77,17.84,17.77,17.84,516570.0,17.77,17.84,17.77,17.84,516570.0
2016-11-15 15:30:00,17.84,17.89,17.83,17.88,666390.0,17.84,17.89,17.83,17.88,666390.0
2016-11-15 15:40:00,17.88,17.9,17.85,17.86,1058955.0,17.88,17.9,17.85,17.86,1058955.0
2016-11-15 15:50:00,17.86,17.88,17.84,17.87,1086150.0,17.86,17.88,17.84,17.87,1086150.0
2016-11-16 09:30:00,17.81,17.87,17.77,17.78,266265.0,17.81,17.87,17.77,17.78,266265.0
2016-11-16 09:40:00,17.79,17.79,17.72,17.77,298965.0,17.79,17.79,17.72,17.77,298965.0
2016-11-16 09:50:00,17.77,17.84,17.77,17.8,246240.0,17.77,17.84,17.77,17.8,246240.0
2016-11-16 10:00:00,17.79,17.87,17.79,17.82,227175.0,17.79,17.87,17.79,17.82,227175.0
2016-11-16 10:10:00,17.82,17.83,17.79,17.79,187185.0,17.82,17.83,17.79,17.79,187185.0
2016-11-16 10:20:00,17.79,17.8,17.75,17.75,241440.0,17.79,17.8,17.75,17.75,241440.0
2016-11-16 10:30:00,17.75,17.76,17.72,17.74,470430.0,17.75,17.76,17.72,17.74,470430.0
2016-11-16 10:40:00,17.75,17.75,17.73,17.75,370680.0,17.75,17.75,17.73,17.75,370680.0
2016-11-16 10:50:00,17.75,17.78,17.75,17.78,223500.0,17.75,17.78,17.75,17.78,223500.0
2016-11-16 11:00:00,17.77,17.8,17.77,17.79,146385.0,17.77,17.8,17.77,17.79,146385.0
2016-11-16 11:10:00,17.79,17.79,17.76,17.78,221580.0,17.79,17.79,17.76,17.78,221580.0
2016-11-16 11:20:00,17.77,17.79,17.76,17.79,106200.0,17.77,17.79,17.76,17.79,106200.0
2016-11-16 11:30:00,17.79,17.82,17.79,17.81,177570.0,17.79,17.82,17.79,17.81,177570.0
2016-11-16 11:40:00,17.8,17.81,17.77,17.78,161010.0,17.8,17.81,17.77,17.78,161010.0
2016-11-16 11:50:00,17.79,17.8,17.77,17.77,114000.0,17.79,17.8,17.77,17.77,114000.0
2016-11-16 12:00:00,17.77,17.77,17.74,17.74,157740.0,17.77,17.77,17.74,17.74,157740.0
2016-11-16 12:10:00,17.74,17.75,17.74,17.75,133785.0,17.74,17.75,17.74,17.75,133785.0
2016-11-16 12:20:00,17.75,17.76,17.73,17.73,147810.0,17.75,17.76,17.73,17.73,147810.0
2016-11-16 12:30:00,17.73,17.74,17.7,17.72,162255.0,17.73,17.74,17.7,17.72,162255.0
2016-11-16 12:40:00,17.72,17.76,17.72,17.76,200820.0,17.72,17.76,17.72,17.76,200820.0
2016-11-16 12:50:00,17.77,17.79,17.76,17.78,146385.0,17.77,17.79,17.76,17.78,146385.0
2016-11-16 13:00:00,17.78,17.79,17.76,17.78,91500.0,17.78,17.79,17.76,17.78,91500.0
2016-11-16 13:10:00,17.78,17.8,17.78,17.8,122340.0,17.78,17.8,17.78,17.8,122340.0
2016-11-16 13:20:00,17.79,17.8,17.78,17.8,72375.0,17.79,17.8,17.78,17.8,72375.0
2016-11-16 13:30:00,17.79,17.82,17.79,17.82,133455.0,17.79,17.82,17.79,17.82,133455.0
2016-11-16 13:40:00,17.82,17.85,17.81,17.84,67500.0,17.82,17.85,17.81,17.84,67500.0
2016-11-16 13:50:00,17.85,17.85,17.83,17.84,146925.0,17.85,17.85,17.83,17.84,146925.0
2016-11-16 14:00:00,17.84,17.91,17.84,17.9,270000.0,17.84,17.91,17.84,17.9,270000.0
2016-11-16 14:10:00,17.9,17.93,17.89,17.92,243000.0,17.9,17.93,17.89,17.92,243000.0
2016-11-16 14:20:00,17.93,17.93,17.91,17.93,221235.0,17.93,17.93,17.91,17.93,221235.0
2016-11-16 14:30:00,17.92,17.95,17.91,17.94,162180.0,17.92,17.95,17.91,17.94,162180.0
2016-11-16 14:40:00,17.94,17.97,17.93,17.97,299280.0,17.94,17.97,17.93,17.97,299280.0
2016-11-16 14:50:00,17.97,17.97,17.95,17.95,561015.0,17.97,17.97,17.95,17.95,561015.0
2016-11-16 15:00:00,17.95,17.97,17.95,17.96,179880.0,17.95,17.97,17.95,17.96,179880.0
2016-11-16 15:10:00,17.97,17.97,17.95,17.96,330630.0,17.97,17.97,17.95,17.96,330630.0
2016-11-16 15:20:00,17.95,17.97,17.95,17.97,212955.0,17.95,17.97,17.95,17.97,212955.0
2016-11-16 15:30:00,17.96,17.99,17.96,17.98,445560.0,17.96,17.99,17.96,17.98,445560.0
2016-11-16 15:40:00,17.97,17.98,17.97,17.98,424470.0,17.97,17.98,17.97,17.98,424470.0
2016-11-16 15:50:00,17.98,18.0,17.97,17.99,965550.0,17.98,18.0,17.97,17.99,965550.0
2016-11-17 09:30:00,17.89,18.04,17.86,18.03,501585.0,17.89,18.04,17.86,18.03,501585.0
2016-11-17 09:40:00,18.05,18.08,17.93,17.96,886305.0,18.05,18.08,17.93,17.96,886305.0
2016-11-17 09:50:00,17.96,18.0,17.96,17.99,203565.0,17.96,18.0,17.96,17.99,203565.0
2016-11-17 10:00:00,18.0,18.04,17.99,18.03,316575.0,18.0,18.04,17.99,18.03,316575.0
2016-11-17 10:10:00,18.03,18.03,17.98,17.98,97155.0,18.03,18.03,17.98,17.98,97155.0
2016-11-17 10:20:00,17.98,17.98,17.93,17.93,376425.0,17.98,17.98,17.93,17.93,376425.0
2016-11-17 10:30:00,17.94,18.0,17.9,17.99,252600.0,17.94,18.0,17.9,17.99,252600.0
2016-11-17 10:40:00,18.0,18.0,17.97,17.97,531975.0,18.0,18.0,17.97,17.97,531975.0
2016-11-17 10:50:00,17.97,17.98,17.96,17.96,118350.0,17.97,17.98,17.96,17.96,118350.0
2016-11-17 11:00:00,17.96,17.97,17.94,17.97,69570.0,17.96,17.97,17.94,17.97,69570.0
2016-11-17 11:10:00,17.97,17.97,17.95,17.96,204015.0,17.97,17.97,17.95,17.96,204015.0
2016-11-17 11:20:00,17.96,17.99,17.96,17.97,125370.0,17.96,17.99,17.96,17.97,125370.0
2016-11-17 11:30:00,17.97,17.99,17.97,17.99,71640.0,17.97,17.99,17.97,17.99,71640.0
2016-11-17 11:40:00,17.99,17.99,17.95,17.96,119160.0,17.99,17.99,17.95,17.96,119160.0
2016-11-17 11:50:00,17.97,17.98,17.95,17.96,110685.0,17.97,17.98,17.95,17.96,110685.0
2016-11-17 12:00:00,17.96,18.0,17.96,18.0,101865.0,17.96,18.0,17.96,18.0,101865.0
2016-11-17 12:10:00,18.0,18.03,17.99,18.03,140160.0,18.0,18.03,17.99,18.03,140160.0
2016-11-17 12:20:00,18.03,18.07,18.03,18.06,101070.0,18.03,18.07,18.03,18.06,101070.0
2016-11-17 12:30:00,18.06,18.09,18.06,18.07,57570.0,18.06,18.09,18.06,18.07,57570.0
2016-11-17 12:40:00,18.08,18.08,18.05,18.05,293190.0,18.08,18.08,18.05,18.05,293190.0
2016-11-17 12:50:00,18.06,18.08,18.05,18.08,391845.0,18.06,18.08,18.05,18.08,391845.0
2016-11-17 13:00:00,18.08,18.08,18.06,18.06,82095.0,18.08,18.08,18.06,18.06,82095.0
2016-11-17 13:10:00,18.07,18.09,18.07,18.08,75105.0,18.07,18.09,18.07,18.08,75105.0
2016-11-17 13:20:00,18.08,18.1,18.07,18.07,54000.0,18.08,18.1,18.07,18.07,54000.0
2016-11-17 13:30:00,18.08,18.1,18.08,18.1,553950.0,18.08,18.1,18.08,18.1,553950.0
2016-11-17 13:40:00,18.1,18.14,18.1,18.14,179775.0,18.1,18.14,18.1,18.14,179775.0
2016-11-17 13:50:00,18.14,18.15,18.14,18.14,181935.0,18.14,18.15,18.14,18.14,181935.0
2016-11-17 14:00:00,18.14,18.15,18.13,18.14,138015.0,18.14,18.15,18.13,18.14,138015.0
2016-11-17 14:10:00,18.14,18.14,18.12,18.12,225060.0,18.14,18.14,18.12,18.12,225060.0
2016-11-17 14:20:00,18.13,18.13,18.12,18.12,105570.0,18.13,18.13,18.12,18.12,105570.0
2016-11-17 14:30:00,18.13,18.13,18.1,18.12,118980.0,18.13,18.13,18.1,18.12,118980.0
2016-11-17 14:40:00,18.12,18.12,18.07,18.07,337350.0,18.12,18.12,18.07,18.07,337350.0
2016-11-17 14:50:00,18.07,18.1,18.07,18.1,165690.0,18.07,18.1,18.07,18.1,165690.0
2016-11-17 15:00:00,18.1,18.12,18.09,18.12,158400.0,18.1,18.12,18.09,18.12,158400.0
2016-11-17 15:10:00,18.11,18.12,18.09,18.1,224460.0,18.11,18.12,18.09,18.1,224460.0
2016-11-17 15:20:00,18.1,18.1,18.07,18.09,254625.0,18.1,18.1,18.07,18.09,254625.0
2016-11-17 15:30:00,18.1,18.1,18.08,18.08,394320.0,18.1,18.1,18.08,18.08,394320.0
2016-11-17 15:40:00,18.08,18.1,18.07,18.08,608145.0,18.08,18.1,18.07,18.08,608145.0
2016-11-17 15:50:00,18.07,18.08,18.06,18.07,815130.0,18.07,18.08,18.06,18.07,815130.0
2016-11-18 09:30:00,17.98,18.07,17.98,18.06,627555.0,17.98,18.07,17.98,18.06,627555.0
2016-11-18 09:40:00,18.06,18.1,18.02,18.05,567510.0,18.06,18.1,18.02,18.05,567510.0
2016-11-18 09:50:00,18.06,18.1,18.06,18.07,174945.0,18.06,18.1,18.06,18.07,174945.0
2016-11-18 10:00:00,18.06,18.14,18.06,18.14,238725.0,18.06,18.14,18.06,18.14,238725.0
2016-11-18 10:10:00,18.14,18.15,18.11,18.11,164205.0,18.14,18.15,18.11,18.11,164205.0
2016-11-18 10:20:00,18.1,18.1,18.06,18.06,132165.0,18.1,18.1,18.06,18.06,132165.0
2016-11-18 10:30:00,18.07,18.07,18.0,18.02,422490.0,18.07,18.07,18.0,18.02,422490.0
2016-11-18 10:40:00,18.02,18.02,17.97,17.97,196110.0,18.02,18.02,17.97,17.97,196110.0
2016-11-18 10:50:00,17.97,17.98,17.93,17.96,208950.0,17.97,17.98,17.93,17.96,208950.0
2016-11-18 11:00:00,17.97,17.97,17.9,17.9,185265.0,17.97,17.97,17.9,17.9,185265.0
2016-11-18 11:10:00,17.9,17.9,17.86,17.87,349200.0,17.9,17.9,17.86,17.87,349200.0
2016-11-18 11:20:00,17.87,17.88,17.85,17.86,277365.0,17.87,17.88,17.85,17.86,277365.0
2016-11-18 11:30:00,17.85,17.86,17.84,17.85,219750.0,17.85,17.86,17.84,17.85,219750.0
2016-11-18 11:40:00,17.84,17.85,17.8,17.8,315540.0,17.84,17.85,17.8,17.8,315540.0
2016-11-18 11:50:00,17.8,17.81,17.8,17.8,246705.0,17.8,17.81,17.8,17.8,246705.0
2016-11-18 12:00:00,17.79,17.8,17.78,17.78,90000.0,17.79,17.8,17.78,17.78,90000.0
2016-11-18 12:10:00,17.78,17.8,17.78,17.79,95850.0,17.78,17.8,17.78,17.79,95850.0
2016-11-18 12:20:00,17.79,17.79,17.76,17.77,270030.0,17.79,17.79,17.76,17.77,270030.0
2016-11-18 12:30:00,17.77,17.77,17.71,17.72,485625.0,17.77,17.77,17.71,17.72,485625.0
2016-11-18 12:40:00,17.72,17.72,17.69,17.72,308850.0,17.72,17.72,17.69,17.72,308850.0
2016-11-18 12:50:00,17.72,17.73,17.7,17.71,109170.0,17.72,17.73,17.7,17.71,109170.0
2016-11-18 13:00:00,17.71,17.71,17.68,17.69,194265.0,17.71,17.71,17.68,17.69,194265.0
2016-11-18 13:10:00,17.7,17.71,17.69,17.7,147435.0,17.7,17.71,17.69,17.7,147435.0
2016-11-18 13:20:00,17.71,17.71,17.69,17.69,126450.0,17.71,17.71,17.69,17.69,126450.0
2016-11-18 13:30:00,17.69,17.69,17.66,17.69,298230.0,17.69,17.69,17.66,17.69,298230.0
2016-11-18 13:40:00,17.69,17.71,17.69,17.69,189600.0,17.69,17.71,17.69,17.69,189600.0
2016-11-18 13:50:00,17.69,17.69,17.68,17.68,111015.0,17.69,17.69,17.68,17.68,111015.0
2016-11-18 14:00:00,17.69,17.7,17.69,17.7,151635.0,17.69,17.7,17.69,17.7,151635.0
2016-11-18 14:10:00,17.7,17.71,17.7,17.7,278640.0,17.7,17.71,17.7,17.7,278640.0
2016-11-18 14:20:00,17.7,17.71,17.7,17.7,194430.0,17.7,17.71,17.7,17.7,194430.0
2016-11-18 14:30:00,17.7,17.73,17.7,17.72,127665.0,17.7,17.73,17.7,17.72,127665.0
2016-11-18 14:40:00,17.73,17.74,17.72,17.73,181650.0,17.73,17.74,17.72,17.73,181650.0
2016-11-18 14:50:00,17.74,17.76,17.74,17.75,111315.0,17.74,17.76,17.74,17.75,111315.0
2016-11-18 15:00:00,17.75,17.76,17.74,17.74,115500.0,17.75,17.76,17.74,17.74,115500.0
2016-11-18 15:10:00,17.73,17.75,17.72,17.75,221190.0,17.73,17.75,17.72,17.75,221190.0
2016-11-18 15:20:00,17.75,17.75,17.72,17.74,171660.0,17.75,17.75,17.72,17.74,171660.0
2016-11-18 15:30:00,17.74,17.75,17.73,17.74,170595.0,17.74,17.75,17.73,17.74,170595.0
2016-11-18 15:40:00,17.74,17.75,17.73,17.73,295230.0,17.74,17.75,17.73,17.73,295230.0
2016-11-18 15:50:00,17.73,17.73,17.71,17.72,1191645.0,17.73,17.73,17.71,17.72,1191645.0
2016-11-21 09:30:00,17.72,17.77,17.7,17.71,419595.0,17.72,17.77,17.7,17.71,419595.0
2016-11-21 09:40:00,17.71,17.85,17.71,17.81,424800.0,17.71,17.85,17.71,17.81,424800.0
2016-11-21 09:50:00,17.83,17.83,17.73,17.74,452415.0,17.83,17.83,17.73,17.74,452415.0
2016-11-21 10:00:00,17.73,17.78,17.73,17.78,184920.0,17.73,17.78,17.73,17.78,184920.0
2016-11-21 10:10:00,17.79,17.82,17.77,17.81,291375.0,17.79,17.82,17.77,17.81,291375.0
2016-11-21 10:20:00,17.81,17.82,17.78,17.8,257205.0,17.81,17.82,17.78,17.8,257205.0
2016-11-21 10:30:00,17.8,17.84,17.79,17.84,503655.0,17.8,17.84,17.79,17.84,503655.0
2016-11-21 10:40:00,17.84,17.92,17.83,17.92,211245.0,17.84,17.92,17.83,17.92,211245.0
2016-11-21 10:50:00,17.92,17.96,17.92,17.94,319455.0,17.92,17.96,17.92,17.94,319455.0
2016-11-21 11:00:00,17.95,17.95,17.88,17.88,275700.0,17.95,17.95,17.88,17.88,275700.0
2016-11-21 11:10:00,17.87,17.92,17.87,17.89,354870.0,17.87,17.92,17.87,17.89,354870.0
2016-11-21 11:20:00,17.89,17.9,17.85,17.86,158610.0,17.89,17.9,17.85,17.86,158610.0
2016-11-21 11:30:00,17.87,17.9,17.87,17.9,124740.0,17.87,17.9,17.87,17.9,124740.0
2016-11-21 11:40:00,17.9,17.96,17.9,17.95,106500.0,17.9,17.96,17.9,17.95,106500.0
2016-11-21 11:50:00,17.95,18.03,17.94,18.03,530520.0,17.95,18.03,17.94,18.03,530520.0
2016-11-21 12:00:00,18.02,18.04,18.01,18.01,142740.0,18.02,18.04,18.01,18.01,142740.0
2016-11-21 12:10:00,18.01,18.02,18.0,18.01,465090.0,18.01,18.02,18.0,18.01,465090.0
2016-11-21 12:20:00,18.01,18.02,17.98,17.99,130470.0,18.01,18.02,17.98,17.99,130470.0
2016-11-21 12:30:00,17.99,18.02,17.99,18.02,274095.0,17.99,18.02,17.99,18.02,274095.0
2016-11-21 12:40:00,18.02,18.02,18.0,18.0,178575.0,18.02,18.02,18.0,18.0,178575.0
2016-11-21 12:50:00,18.01,18.02,18.0,18.01,149250.0,18.01,18.02,18.0,18.01,149250.0
2016-11-21 13:00:00,18.01,18.02,18.0,18.02,62160.0,18.01,18.02,18.0,18.02,62160.0
2016-11-21 13:10:00,18.02,18.02,18.0,18.01,100695.0,18.02,18.02,18.0,18.01,100695.0
2016-11-21 13:20:00,18.0,18.02,17.99,18.02,228915.0,18.0,18.02,17.99,18.02,228915.0
2016-11-21 13:30:00,18.02,18.02,18.01,18.01,69465.0,18.02,18.02,18.01,18.01,69465.0
2016-11-21 13:40:00,18.01,18.02,18.01,18.01,157530.0,18.01,18.02,18.01,18.01,157530.0
2016-11-21 13:50:00,18.01,18.02,18.01,18.02,65025.0,18.01,18.02,18.01,18.02,65025.0
2016-11-21 14:00:00,18.02,18.03,18.01,18.01,67935.0,18.02,18.03,18.01,18.01,67935.0
2016-11-21 14:10:00,18.01,18.02,18.0,18.02,76515.0,18.01,18.02,18.0,18.02,76515.0
2016-11-21 14:20:00,18.02,18.02,18.0,18.0,186075.0,18.02,18.02,18.0,18.0,186075.0
2016-11-21 14:30:00,18.0,18.02,18.0,18.01,137640.0,18.0,18.02,18.0,18.01,137640.0
2016-11-21 14:40:00,18.01,18.03,18.01,18.02,132075.0,18.01,18.03,18.01,18.02,132075.0
2016-11-21 14:50:00,18.03,18.03,18.0,18.0,327540.0,18.03,18.03,18.0,18.0,327540.0
2016-11-21 15:00:00,18.01,18.02,18.0,18.01,102000.0,18.01,18.02,18.0,18.01,102000.0
2016-11-21 15:10:00,18.01,18.02,18.01,18.01,73980.0,18.01,18.02,18.01,18.01,73980.0
2016-11-21 15:20:00,18.01,18.01,18.0,18.01,144735.0,18.01,18.01,18.0,18.01,144735.0
2016-11-21 15:30:00,18.01,18.01,18.0,18.01,119280.0,18.01,18.01,18.0,18.01,119280.0
2016-11-21 15:40:00,18.01,18.02,18.0,18.0,249855.0,18.01,18.02,18.0,18.0,249855.0
2016-11-21 15:50:00,18.0,18.01,17.99,18.0,984660.0,18.0,18.01,17.99,18.0,984660.0
2016-11-22 09:30:00,18.11,18.11,18.02,18.07,405675.0,18.11,18.11,18.02,18.07,405675.0
2016-11-22 09:40:00,18.07,18.16,18.05,18.05,641160.0,18.07,18.16,18.05,18.05,641160.0
2016-11-22 09:50:00,18.04,18.1,18.0,18.09,335100.0,18.04,18.1,18.0,18.09,335100.0
2016-11-22 10:00:00,18.1,18.15,18.08,18.14,201195.0,18.1,18.15,18.08,18.14,201195.0
2016-11-22 10:10:00,18.14,18.14,18.07,18.09,154995.0,18.14,18.14,18.07,18.09,154995.0
2016-11-22 10:20:00,18.09,18.09,18.05,18.07,155235.0,18.09,18.09,18.05,18.07,155235.0
2016-11-22 10:30:00,18.08,18.12,18.06,18.12,173505.0,18.08,18.12,18.06,18.12,173505.0
2016-11-22 10:40:00,18.11,18.12,18.08,18.1,893085.0,18.11,18.12,18.08,18.1,893085.0
2016-11-22 10:50:00,18.1,18.13,18.09,18.12,481110.0,18.1,18.13,18.09,18.12,481110.0
2016-11-22 11:00:00,18.12,18.16,18.09,18.1,935820.0,18.12,18.16,18.09,18.1,935820.0
2016-11-22 11:10:00,18.09,18.14,18.09,18.13,330045.0,18.09,18.14,18.09,18.13,330045.0
2016-11-22 11:20:00,18.13,18.18,18.13,18.16,176250.0,18.13,18.18,18.13,18.16,176250.0
2016-11-22 11:30:00,18.16,18.17,18.13,18.13,112500.0,18.16,18.17,18.13,18.13,112500.0
2016-11-22 11:40:00,18.13,18.15,18.11,18.14,170295.0,18.13,18.15,18.11,18.14,170295.0
2016-11-22 11:50:00,18.15,18.19,18.14,18.17,147000.0,18.15,18.19,18.14,18.17,147000.0
2016-11-22 12:00:00,18.17,18.19,18.15,18.15,52500.0,18.17,18.19,18.15,18.15,52500.0
2016-11-22 12:10:00,18.15,18.17,18.14,18.16,81345.0,18.15,18.17,18.14,18.16,81345.0
2016-11-22 12:20:00,18.16,18.17,18.15,18.15,125400.0,18.16,18.17,18.15,18.15,125400.0
2016-11-22 12:30:00,18.15,18.21,18.15,18.21,297510.0,18.15,18.21,18.15,18.21,297510.0
2016-11-22 12:40:00,18.21,18.25,18.2,18.24,189345.0,18.21,18.25,18.2,18.24,189345.0
2016-11-22 12:50:00,18.24,18.26,18.23,18.25,78195.0,18.24,18.26,18.23,18.25,78195.0
2016-11-22 13:00:00,18.25,18.27,18.24,18.24,61425.0,18.25,18.27,18.24,18.24,61425.0
2016-11-22 13:10:00,18.25,18.26,18.24,18.25,94590.0,18.25,18.26,18.24,18.25,94590.0
2016-11-22 13:20:00,18.25,18.28,18.25,18.25,105540.0,18.25,18.28,18.25,18.25,105540.0
2016-11-22 13:30:00,18.26,18.26,18.23,18.23,32355.0,18.26,18.26,18.23,18.23,32355.0
2016-11-22 13:40:00,18.24,18.25,18.23,18.25,45180.0,18.24,18.25,18.23,18.25,45180.0
2016-11-22 13:50:00,18.24,18.27,18.24,18.26,104265.0,18.24,18.27,18.24,18.26,104265.0
2016-11-22 14:00:00,18.25,18.25,18.24,18.24,20505.0,18.25,18.25,18.24,18.24,20505.0
2016-11-22 14:10:00,18.25,18.25,18.23,18.24,96000.0,18.25,18.25,18.23,18.24,96000.0
2016-11-22 14:20:00,18.24,18.25,18.23,18.23,56550.0,18.24,18.25,18.23,18.23,56550.0
2016-11-22 14:30:00,18.23,18.26,18.23,18.26,70620.0,18.23,18.26,18.23,18.26,70620.0
2016-11-22 14:40:00,18.26,18.29,18.26,18.29,108915.0,18.26,18.29,18.26,18.29,108915.0
2016-11-22 14:50:00,18.29,18.29,18.27,18.28,205170.0,18.29,18.29,18.27,18.28,205170.0
2016-11-22 15:00:00,18.28,18.28,18.27,18.28,141930.0,18.28,18.28,18.27,18.28,141930.0
2016-11-22 15:10:00,18.27,18.29,18.26,18.29,156120.0,18.27,18.29,18.26,18.29,156120.0
2016-11-22 15:20:00,18.29,18.32,18.29,18.32,234240.0,18.29,18.32,18.29,18.32,234240.0
2016-11-22 15:30:00,18.32,18.34,18.32,18.34,320430.0,18.32,18.34,18.32,18.34,320430.0
2016-11-22 15:40:00,18.34,18.34,18.33,18.33,263655.0,18.34,18.34,18.33,18.33,263655.0
2016-11-22 15:50:00,18.33,18.34,18.33,18.33,795675.0,18.33,18.34,18.33,18.33,795675.0
2016-11-23 09:30:00,18.35,18.51,18.23,18.49,883365.0,18.35,18.51,18.23,18.49,883365.0
2016-11-23 09:40:00,18.49,18.51,18.37,18.38,538095.0,18.49,18.51,18.37,18.38,538095.0
2016-11-23 09:50:00,18.39,18.4,18.31,18.35,255225.0,18.39,18.4,18.31,18.35,255225.0
2016-11-23 10:00:00,18.35,18.38,18.34,18.37,111000.0,18.35,18.38,18.34,18.37,111000.0
2016-11-23 10:10:00,18.37,18.39,18.35,18.36,200565.0,18.37,18.39,18.35,18.36,200565.0
2016-11-23 10:20:00,18.36,18.36,18.32,18.33,108660.0,18.36,18.36,18.32,18.33,108660.0
2016-11-23 10:30:00,18.33,18.38,18.32,18.37,480090.0,18.33,18.38,18.32,18.37,480090.0
2016-11-23 10:40:00,18.38,18.39,18.33,18.35,331545.0,18.38,18.39,18.33,18.35,331545.0
2016-11-23 10:50:00,18.35,18.37,18.33,18.37,87000.0,18.35,18.37,18.33,18.37,87000.0
2016-11-23 11:00:00,18.37,18.38,18.36,18.38,118305.0,18.37,18.38,18.36,18.38,118305.0
2016-11-23 11:10:00,18.38,18.42,18.36,18.38,648480.0,18.38,18.42,18.36,18.38,648480.0
2016-11-23 11:20:00,18.38,18.4,18.36,18.38,128310.0,18.38,18.4,18.36,18.38,128310.0
2016-11-23 11:30:00,18.38,18.4,18.36,18.38,134370.0,18.38,18.4,18.36,18.38,134370.0
2016-11-23 11:40:00,18.38,18.39,18.34,18.34,95640.0,18.38,18.39,18.34,18.34,95640.0
2016-11-23 11:50:00,18.34,18.36,18.34,18.36,76125.0,18.34,18.36,18.34,18.36,76125.0
2016-11-23 12:00:00,18.35,18.37,18.33,18.33,79725.0,18.35,18.37,18.33,18.33,79725.0
2016-11-23 12:10:00,18.33,18.35,18.32,18.33,311175.0,18.33,18.35,18.32,18.33,311175.0
2016-11-23 12:20:00,18.33,18.33,18.31,18.32,53070.0,18.33,18.33,18.31,18.32,53070.0
2016-11-23 12:30:00,18.32,18.34,18.31,18.32,192855.0,18.32,18.34,18.31,18.32,192855.0
2016-11-23 12:40:00,18.32,18.34,18.32,18.34,214680.0,18.32,18.34,18.32,18.34,214680.0
2016-11-23 12:50:00,18.34,18.34,18.31,18.31,217380.0,18.34,18.34,18.31,18.31,217380.0
2016-11-23 13:00:00,18.31,18.32,18.3,18.3,99975.0,18.31,18.32,18.3,18.3,99975.0
2016-11-23 13:10:00,18.3,18.34,18.3,18.34,132555.0,18.3,18.34,18.3,18.34,132555.0
2016-11-23 13:20:00,18.34,18.34,18.33,18.33,97215.0,18.34,18.34,18.33,18.33,97215.0
2016-11-23 13:30:00,18.33,18.33,18.31,18.32,75660.0,18.33,18.33,18.31,18.32,75660.0
2016-11-23 13:40:00,18.32,18.33,18.27,18.27,126315.0,18.32,18.33,18.27,18.27,126315.0
2016-11-23 13:50:00,18.27,18.3,18.27,18.28,156435.0,18.27,18.3,18.27,18.28,156435.0
2016-11-23 14:00:00,18.28,18.33,18.28,18.33,207030.0,18.28,18.33,18.28,18.33,207030.0
2016-11-23 14:10:00,18.33,18.35,18.31,18.32,150180.0,18.33,18.35,18.31,18.32,150180.0
2016-11-23 14:20:00,18.32,18.34,18.32,18.34,325770.0,18.32,18.34,18.32,18.34,325770.0
2016-11-23 14:30:00,18.34,18.34,18.32,18.33,97590.0,18.34,18.34,18.32,18.33,97590.0
2016-11-23 14:40:00,18.33,18.35,18.32,18.34,140010.0,18.33,18.35,18.32,18.34,140010.0
2016-11-23 14:50:00,18.34,18.35,18.33,18.34,308385.0,18.34,18.35,18.33,18.34,308385.0
2016-11-23 15:00:00,18.34,18.34,18.33,18.34,362340.0,18.34,18.34,18.33,18.34,362340.0
2016-11-23 15:10:00,18.34,18.35,18.33,18.34,290985.0,18.34,18.35,18.33,18.34,290985.0
2016-11-23 15:20:00,18.34,18.37,18.34,18.35,242070.0,18.34,18.37,18.34,18.35,242070.0
2016-11-23 15:30:00,18.35,18.37,18.35,18.36,186000.0,18.35,18.37,18.35,18.36,186000.0
2016-11-23 15:40:00,18.37,18.39,18.36,18.38,265485.0,18.37,18.39,18.36,18.38,265485.0
2016-11-23 15:50:00,18.38,18.38,18.36,18.36,949410.0,18.38,18.38,18.36,18.36,949410.0
2016-11-25 09:30:00,18.33,18.45,18.33,18.4,365970.0,18.33,18.45,18.33,18.4,365970.0
2016-11-25 09:40:00,18.41,18.52,18.41,18.5,109170.0,18.41,18.52,18.41,18.5,109170.0
2016-11-25 09:50:00,18.49,18.6,18.49,18.54,173850.0,18.49,18.6,18.49,18.54,173850.0
2016-11-25 10:00:00,18.56,18.56,18.47,18.47,98250.0,18.56,18.56,18.47,18.47,98250.0
2016-11-25 10:10:00,18.47,18.5,18.45,18.5,105060.0,18.47,18.5,18.45,18.5,105060.0
2016-11-25 10:20:00,18.5,18.58,18.49,18.58,294930.0,18.5,18.58,18.49,18.58,294930.0
2016-11-25 10:30:00,18.59,18.6,18.56,18.57,128490.0,18.59,18.6,18.56,18.57,128490.0
2016-11-25 10:40:00,18.55,18.56,18.53,18.55,56355.0,18.55,18.56,18.53,18.55,56355.0
2016-11-25 10:50:00,18.55,18.56,18.52,18.56,201330.0,18.55,18.56,18.52,18.56,201330.0
2016-11-25 11:00:00,18.56,18.56,18.48,18.48,224205.0,18.56,18.56,18.48,18.48,224205.0
2016-11-25 11:10:00,18.48,18.51,18.48,18.51,61695.0,18.48,18.51,18.48,18.51,61695.0
2016-11-25 11:20:00,18.52,18.52,18.48,18.5,72315.0,18.52,18.52,18.48,18.5,72315.0
2016-11-25 11:30:00,18.49,18.54,18.49,18.52,193035.0,18.49,18.54,18.49,18.52,193035.0
2016-11-25 11:40:00,18.53,18.55,18.53,18.54,75315.0,18.53,18.55,18.53,18.54,75315.0
2016-11-25 11:50:00,18.55,18.56,18.53,18.55,99855.0,18.55,18.56,18.53,18.55,99855.0
2016-11-25 12:00:00,18.55,18.56,18.53,18.55,221670.0,18.55,18.56,18.53,18.55,221670.0
2016-11-25 12:10:00,18.55,18.55,18.51,18.51,65910.0,18.55,18.55,18.51,18.51,65910.0
2016-11-25 12:20:00,18.52,18.53,18.51,18.53,149865.0,18.52,18.53,18.51,18.53,149865.0
2016-11-25 12:30:00,18.53,18.53,18.48,18.5,142830.0,18.53,18.53,18.48,18.5,142830.0
2016-11-25 12:40:00,18.5,18.52,18.46,18.46,217560.0,18.5,18.52,18.46,18.46,217560.0
2016-11-25 12:50:00,18.46,18.46,18.41,18.44,564210.0,18.46,18.46,18.41,18.44,564210.0
2016-11-28 09:30:00,18.45,18.62,18.39,18.41,205800.0,18.45,18.62,18.39,18.41,205800.0
2016-11-28 09:40:00,18.41,18.45,18.38,18.41,80850.0,18.41,18.45,18.38,18.41,80850.0
2016-11-28 09:50:00,18.41,18.42,18.39,18.4,72405.0,18.41,18.42,18.39,18.4,72405.0
2016-11-28 10:00:00,18.4,18.43,18.38,18.43,75000.0,18.4,18.43,18.38,18.43,75000.0
2016-11-28 10:10:00,18.42,18.42,18.39,18.39,134460.0,18.42,18.42,18.39,18.39,134460.0
2016-11-28 10:20:00,18.37,18.37,18.33,18.35,101250.0,18.37,18.37,18.33,18.35,101250.0
2016-11-28 10:30:00,18.35,18.38,18.33,18.33,74100.0,18.35,18.38,18.33,18.33,74100.0
2016-11-28 10:40:00,18.33,18.35,18.32,18.33,135225.0,18.33,18.35,18.32,18.33,135225.0
2016-11-28 10:50:00,18.34,18.36,18.32,18.36,203010.0,18.34,18.36,18.32,18.36,203010.0
2016-11-28 11:00:00,18.37,18.37,18.33,18.33,81285.0,18.37,18.37,18.33,18.33,81285.0
2016-11-28 11:10:00,18.33,18.37,18.32,18.37,131895.0,18.33,18.37,18.32,18.37,131895.0
2016-11-28 11:20:00,18.36,18.38,18.34,18.34,127665.0,18.36,18.38,18.34,18.34,127665.0
2016-11-28 11:30:00,18.35,18.37,18.34,18.37,45015.0,18.35,18.37,18.34,18.37,45015.0
2016-11-28 11:40:00,18.37,18.38,18.34,18.35,61500.0,18.37,18.38,18.34,18.35,61500.0
2016-11-28 11:50:00,18.34,18.36,18.33,18.33,32055.0,18.34,18.36,18.33,18.33,32055.0
2016-11-28 12:00:00,18.35,18.35,18.34,18.34,78600.0,18.35,18.35,18.34,18.34,78600.0
2016-11-28 12:10:00,18.34,18.34,18.34,18.34,9765.0,18.34,18.34,18.34,18.34,9765.0
2016-11-28 12:20:00,18.34,18.35,18.34,18.35,106575.0,18.34,18.35,18.34,18.35,106575.0
2016-11-28 12:30:00,18.35,18.36,18.34,18.35,60090.0,18.35,18.36,18.34,18.35,60090.0
2016-11-28 12:40:00,18.35,18.35,18.33,18.34,51240.0,18.35,18.35,18.33,18.34,51240.0
2016-11-28 12:50:00,18.34,18.34,18.33,18.33,19500.0,18.34,18.34,18.33,18.33,19500.0
2016-11-28 13:00:00,18.33,18.34,18.33,18.34,258360.0,18.33,18.34,18.33,18.34,258360.0
2016-11-28 13:10:00,18.35,18.35,18.33,18.33,315315.0,18.35,18.35,18.33,18.33,315315.0
2016-11-28 13:20:00,18.34,18.36,18.34,18.34,65325.0,18.34,18.36,18.34,18.34,65325.0
2016-11-28 13:30:00,18.34,18.34,18.33,18.33,32085.0,18.34,18.34,18.33,18.33,32085.0
2016-11-28 13:40:00,18.34,18.34,18.33,18.34,43500.0,18.34,18.34,18.33,18.34,43500.0
2016-11-28 13:50:00,18.34,18.35,18.33,18.35,61770.0,18.34,18.35,18.33,18.35,61770.0
2016-11-28 14:00:00,18.35,18.37,18.35,18.36,61350.0,18.35,18.37,18.35,18.36,61350.0
2016-11-28 14:10:00,18.35,18.37,18.35,18.36,67650.0,18.35,18.37,18.35,18.36,67650.0
2016-11-28 14:20:00,18.36,18.37,18.36,18.36,28500.0,18.36,18.37,18.36,18.36,28500.0
2016-11-28 14:30:00,18.35,18.37,18.35,18.36,68070.0,18.35,18.37,18.35,18.36,68070.0
2016-11-28 14:40:00,18.36,18.36,18.33,18.35,227085.0,18.36,18.36,18.33,18.35,227085.0
2016-11-28 14:50:00,18.34,18.37,18.34,18.36,105750.0,18.34,18.37,18.34,18.36,105750.0
2016-11-28 15:00:00,18.36,18.38,18.34,18.37,235830.0,18.36,18.38,18.34,18.37,235830.0
2016-11-28 15:10:00,18.37,18.37,18.36,18.37,94665.0,18.37,18.37,18.36,18.37,94665.0
2016-11-28 15:20:00,18.36,18.37,18.33,18.33,137025.0,18.36,18.37,18.33,18.33,137025.0
2016-11-28 15:30:00,18.33,18.35,18.33,18.33,166170.0,18.33,18.35,18.33,18.33,166170.0
2016-11-28 15:40:00,18.33,18.33,18.3,18.3,252240.0,18.33,18.33,18.3,18.3,252240.0
2016-11-28 15:50:00,18.3,18.32,18.29,18.31,1032330.0,18.3,18.32,18.29,18.31,1032330.0
2016-11-29 09:30:00,18.31,18.37,18.29,18.37,400635.0,18.31,18.37,18.29,18.37,400635.0
2016-11-29 09:40:00,18.39,18.42,18.35,18.35,275760.0,18.39,18.42,18.35,18.35,275760.0
2016-11-29 09:50:00,18.37,18.38,18.33,18.36,81510.0,18.37,18.38,18.33,18.36,81510.0
2016-11-29 10:00:00,18.38,18.42,18.38,18.41,113145.0,18.38,18.42,18.38,18.41,113145.0
2016-11-29 10:10:00,18.41,18.47,18.4,18.46,390075.0,18.41,18.47,18.4,18.46,390075.0
2016-11-29 10:20:00,18.47,18.5,18.43,18.47,626910.0,18.47,18.5,18.43,18.47,626910.0
2016-11-29 10:30:00,18.49,18.5,18.48,18.48,114750.0,18.49,18.5,18.48,18.48,114750.0
2016-11-29 10:40:00,18.49,18.53,18.49,18.53,79230.0,18.49,18.53,18.49,18.53,79230.0
2016-11-29 10:50:00,18.53,18.55,18.52,18.53,259350.0,18.53,18.55,18.52,18.53,259350.0
2016-11-29 11:00:00,18.53,18.53,18.5,18.51,155280.0,18.53,18.53,18.5,18.51,155280.0
2016-11-29 11:10:00,18.5,18.5,18.47,18.48,210405.0,18.5,18.5,18.47,18.48,210405.0
2016-11-29 11:20:00,18.49,18.49,18.48,18.49,153105.0,18.49,18.49,18.48,18.49,153105.0
2016-11-29 11:30:00,18.49,18.49,18.47,18.47,117150.0,18.49,18.49,18.47,18.47,117150.0
2016-11-29 11:40:00,18.47,18.49,18.47,18.47,106500.0,18.47,18.49,18.47,18.47,106500.0
2016-11-29 11:50:00,18.48,18.48,18.45,18.46,93480.0,18.48,18.48,18.45,18.46,93480.0
2016-11-29 12:00:00,18.46,18.47,18.43,18.43,101205.0,18.46,18.47,18.43,18.43,101205.0
2016-11-29 12:10:00,18.43,18.44,18.42,18.44,72075.0,18.43,18.44,18.42,18.44,72075.0
2016-11-29 12:20:00,18.44,18.44,18.41,18.41,71220.0,18.44,18.44,18.41,18.41,71220.0
2016-11-29 12:30:00,18.41,18.44,18.41,18.43,165630.0,18.41,18.44,18.41,18.43,165630.0
2016-11-29 12:40:00,18.43,18.46,18.42,18.45,80655.0,18.43,18.46,18.42,18.45,80655.0
2016-11-29 12:50:00,18.44,18.46,18.44,18.46,135000.0,18.44,18.46,18.44,18.46,135000.0
2016-11-29 13:00:00,18.45,18.45,18.44,18.45,269835.0,18.45,18.45,18.44,18.45,269835.0
2016-11-29 13:10:00,18.44,18.45,18.43,18.43,48330.0,18.44,18.45,18.43,18.43,48330.0
2016-11-29 13:20:00,18.43,18.43,18.39,18.39,73680.0,18.43,18.43,18.39,18.39,73680.0
2016-11-29 13:30:00,18.39,18.4,18.37,18.37,66540.0,18.39,18.4,18.37,18.37,66540.0
2016-11-29 13:40:00,18.37,18.37,18.35,18.36,55515.0,18.37,18.37,18.35,18.36,55515.0
2016-11-29 13:50:00,18.36,18.38,18.36,18.38,52050.0,18.36,18.38,18.36,18.38,52050.0
2016-11-29 14:00:00,18.38,18.38,18.37,18.38,56820.0,18.38,18.38,18.37,18.38,56820.0
2016-11-29 14:10:00,18.38,18.39,18.37,18.39,80985.0,18.38,18.39,18.37,18.39,80985.0
2016-11-29 14:20:00,18.38,18.39,18.36,18.37,51915.0,18.38,18.39,18.36,18.37,51915.0
2016-11-29 14:30:00,18.37,18.37,18.36,18.37,45720.0,18.37,18.37,18.36,18.37,45720.0
2016-11-29 14:40:00,18.37,18.38,18.36,18.38,81180.0,18.37,18.38,18.36,18.38,81180.0
2016-11-29 14:50:00,18.38,18.38,18.36,18.38,64755.0,18.38,18.38,18.36,18.38,64755.0
2016-11-29 15:00:00,18.38,18.38,18.36,18.37,79935.0,18.38,18.38,18.36,18.37,79935.0
2016-11-29 15:10:00,18.37,18.38,18.36,18.37,91830.0,18.37,18.38,18.36,18.37,91830.0
2016-11-29 15:20:00,18.37,18.38,18.37,18.38,95340.0,18.37,18.38,18.37,18.38,95340.0
2016-11-29 15:30:00,18.37,18.38,18.36,18.36,147255.0,18.37,18.38,18.36,18.36,147255.0
2016-11-29 15:40:00,18.37,18.37,18.34,18.36,160350.0,18.37,18.37,18.34,18.36,160350.0
2016-11-29 15:50:00,18.36,18.37,18.35,18.37,394995.0,18.36,18.37,18.35,18.37,394995.0
2016-11-30 09:30:00,18.38,18.43,18.32,18.34,399030.0,18.38,18.43,18.32,18.34,399030.0
2016-11-30 09:40:00,18.34,18.35,18.3,18.35,292680.0,18.34,18.35,18.3,18.35,292680.0
2016-11-30 09:50:00,18.35,18.39,18.32,18.34,155805.0,18.35,18.39,18.32,18.34,155805.0
2016-11-30 10:00:00,18.35,18.36,18.32,18.32,172425.0,18.35,18.36,18.32,18.32,172425.0
2016-11-30 10:10:00,18.32,18.36,18.31,18.31,201765.0,18.32,18.36,18.31,18.31,201765.0
2016-11-30 10:20:00,18.32,18.33,18.28,18.3,425475.0,18.32,18.33,18.28,18.3,425475.0
2016-11-30 10:30:00,18.31,18.34,18.31,18.33,87045.0,18.31,18.34,18.31,18.33,87045.0
2016-11-30 10:40:00,18.32,18.34,18.3,18.34,381345.0,18.32,18.34,18.3,18.34,381345.0
2016-11-30 10:50:00,18.35,18.36,18.34,18.35,49500.0,18.35,18.36,18.34,18.35,49500.0
2016-11-30 11:00:00,18.35,18.38,18.33,18.38,374340.0,18.35,18.38,18.33,18.38,374340.0
2016-11-30 11:10:00,18.38,18.39,18.32,18.33,503865.0,18.38,18.39,18.32,18.33,503865.0
2016-11-30 11:20:00,18.33,18.35,18.32,18.34,267825.0,18.33,18.35,18.32,18.34,267825.0
2016-11-30 11:30:00,18.33,18.38,18.32,18.38,135045.0,18.33,18.38,18.32,18.38,135045.0
2016-11-30 11:40:00,18.38,18.38,18.36,18.36,72180.0,18.38,18.38,18.36,18.36,72180.0
2016-11-30 11:50:00,18.37,18.37,18.32,18.33,111510.0,18.37,18.37,18.32,18.33,111510.0
2016-11-30 12:00:00,18.34,18.34,18.32,18.34,92925.0,18.34,18.34,18.32,18.34,92925.0
2016-11-30 12:10:00,18.34,18.35,18.34,18.34,48435.0,18.34,18.35,18.34,18.34,48435.0
2016-11-30 12:20:00,18.35,18.35,18.34,18.35,54345.0,18.35,18.35,18.34,18.35,54345.0
2016-11-30 12:30:00,18.36,18.36,18.32,18.33,72585.0,18.36,18.36,18.32,18.33,72585.0
2016-11-30 12:40:00,18.32,18.33,18.3,18.33,54000.0,18.32,18.33,18.3,18.33,54000.0
2016-11-30 12:50:00,18.32,18.33,18.31,18.32,79875.0,18.32,18.33,18.31,18.32,79875.0
2016-11-30 13:00:00,18.32,18.32,18.3,18.31,166335.0,18.32,18.32,18.3,18.31,166335.0
2016-11-30 13:10:00,18.31,18.32,18.31,18.32,86100.0,18.31,18.32,18.31,18.32,86100.0
2016-11-30 13:20:00,18.31,18.35,18.3,18.35,48000.0,18.31,18.35,18.3,18.35,48000.0
2016-11-30 13:30:00,18.34,18.34,18.32,18.33,69735.0,18.34,18.34,18.32,18.33,69735.0
2016-11-30 13:40:00,18.33,18.33,18.31,18.33,82440.0,18.33,18.33,18.31,18.33,82440.0
2016-11-30 13:50:00,18.32,18.35,18.32,18.35,124575.0,18.32,18.35,18.32,18.35,124575.0
2016-11-30 14:00:00,18.35,18.35,18.32,18.32,63000.0,18.35,18.35,18.32,18.32,63000.0
2016-11-30 14:10:00,18.32,18.33,18.3,18.31,106410.0,18.32,18.33,18.3,18.31,106410.0
2016-11-30 14:20:00,18.3,18.33,18.3,18.32,145410.0,18.3,18.33,18.3,18.32,145410.0
2016-11-30 14:30:00,18.31,18.32,18.3,18.32,203400.0,18.31,18.32,18.3,18.32,203400.0
2016-11-30 14:40:00,18.32,18.33,18.32,18.32,100170.0,18.32,18.33,18.32,18.32,100170.0
2016-11-30 14:50:00,18.31,18.33,18.31,18.32,134385.0,18.31,18.33,18.31,18.32,134385.0
2016-11-30 15:00:00,18.32,18.33,18.3,18.31,131370.0,18.32,18.33,18.3,18.31,131370.0
2016-11-30 15:10:00,18.3,18.33,18.3,18.32,133365.0,18.3,18.33,18.3,18.32,133365.0
2016-11-30 15:20:00,18.32,18.34,18.32,18.33,136470.0,18.32,18.34,18.32,18.33,136470.0
2016-11-30 15:30:00,18.33,18.35,18.32,18.35,429555.0,18.33,18.35,18.32,18.35,429555.0
2016-11-30 15:40:00,18.35,18.37,18.34,18.36,319305.0,18.35,18.37,18.34,18.36,319305.0
2016-11-30 15:50:00,18.36,18.36,18.3,18.3,1996005.0,18.36,18.36,18.3,18.3,1996005.0
2016-12-01 09:30:00,18.24,18.36,18.23,18.35,490050.0,18.24,18.36,18.23,18.35,490050.0
2016-12-01 09:40:00,18.35,18.36,18.32,18.36,208230.0,18.35,18.36,18.32,18.36,208230.0
2016-12-01 09:50:00,18.37,18.41,18.33,18.4,312630.0,18.37,18.41,18.33,18.4,312630.0
2016-12-01 10:00:00,18.39,18.41,18.38,18.41,81690.0,18.39,18.41,18.38,18.41,81690.0
2016-12-01 10:10:00,18.4,18.41,18.33,18.33,288060.0,18.4,18.41,18.33,18.33,288060.0
2016-12-01 10:20:00,18.35,18.36,18.31,18.36,128685.0,18.35,18.36,18.31,18.36,128685.0
2016-12-01 10:30:00,18.36,18.41,18.34,18.37,173205.0,18.36,18.41,18.34,18.37,173205.0
2016-12-01 10:40:00,18.37,18.37,18.33,18.34,147825.0,18.37,18.37,18.33,18.34,147825.0
2016-12-01 10:50:00,18.34,18.37,18.33,18.36,84090.0,18.34,18.37,18.33,18.36,84090.0
2016-12-01 11:00:00,18.35,18.36,18.33,18.34,140175.0,18.35,18.36,18.33,18.34,140175.0
2016-12-01 11:10:00,18.35,18.35,18.31,18.33,96900.0,18.35,18.35,18.31,18.33,96900.0
2016-12-01 11:20:00,18.33,18.37,18.32,18.36,509205.0,18.33,18.37,18.32,18.36,509205.0
2016-12-01 11:30:00,18.35,18.35,18.33,18.33,138270.0,18.35,18.35,18.33,18.33,138270.0
2016-12-01 11:40:00,18.32,18.33,18.31,18.32,96150.0,18.32,18.33,18.31,18.32,96150.0
2016-12-01 11:50:00,18.32,18.33,18.3,18.32,103815.0,18.32,18.33,18.3,18.32,103815.0
2016-12-01 12:00:00,18.33,18.34,18.32,18.33,85500.0,18.33,18.34,18.32,18.33,85500.0
2016-12-01 12:10:00,18.32,18.33,18.32,18.33,64500.0,18.32,18.33,18.32,18.33,64500.0
2016-12-01 12:20:00,18.33,18.33,18.3,18.32,117750.0,18.33,18.33,18.3,18.32,117750.0
2016-12-01 12:30:00,18.32,18.33,18.29,18.29,125325.0,18.32,18.33,18.29,18.29,125325.0
2016-12-01 12:40:00,18.29,18.29,18.25,18.25,124350.0,18.29,18.29,18.25,18.25,124350.0
2016-12-01 12:50:00,18.25,18.25,18.2,18.22,178905.0,18.25,18.25,18.2,18.22,178905.0
2016-12-01 13:00:00,18.22,18.24,18.22,18.23,85620.0,18.22,18.24,18.22,18.23,85620.0
2016-12-01 13:10:00,18.23,18.24,18.22,18.24,106500.0,18.23,18.24,18.22,18.24,106500.0
2016-12-01 13:20:00,18.23,18.24,18.23,18.23,108570.0,18.23,18.24,18.23,18.23,108570.0
2016-12-01 13:30:00,18.23,18.24,18.22,18.23,128355.0,18.23,18.24,18.22,18.23,128355.0
2016-12-01 13:40:00,18.23,18.24,18.23,18.23,125925.0,18.23,18.24,18.23,18.23,125925.0
2016-12-01 13:50:00,18.24,18.24,18.23,18.23,70500.0,18.24,18.24,18.23,18.23,70500.0
2016-12-01 14:00:00,18.23,18.24,18.23,18.23,239145.0,18.23,18.24,18.23,18.23,239145.0
2016-12-01 14:10:00,18.23,18.24,18.21,18.22,233505.0,18.23,18.24,18.21,18.22,233505.0
2016-12-01 14:20:00,18.21,18.23,18.2,18.22,180210.0,18.21,18.23,18.2,18.22,180210.0
2016-12-01 14:30:00,18.22,18.23,18.22,18.22,96930.0,18.22,18.23,18.22,18.22,96930.0
2016-12-01 14:40:00,18.22,18.24,18.22,18.22,245100.0,18.22,18.24,18.22,18.22,245100.0
2016-12-01 14:50:00,18.23,18.24,18.21,18.21,134700.0,18.23,18.24,18.21,18.21,134700.0
2016-12-01 15:00:00,18.21,18.23,18.21,18.22,133680.0,18.21,18.23,18.21,18.22,133680.0
2016-12-01 15:10:00,18.22,18.25,18.22,18.24,171315.0,18.22,18.25,18.22,18.24,171315.0
2016-12-01 15:20:00,18.25,18.25,18.2,18.2,328260.0,18.25,18.25,18.2,18.2,328260.0
2016-12-01 15:30:00,18.2,18.2,18.19,18.19,381705.0,18.2,18.2,18.19,18.19,381705.0
2016-12-01 15:40:00,18.19,18.19,18.16,18.18,666120.0,18.19,18.19,18.16,18.18,666120.0
2016-12-01 15:50:00,18.17,18.21,18.17,18.2,937860.0,18.17,18.21,18.17,18.2,937860.0
2016-12-02 09:30:00,18.22,18.32,18.21,18.32,634920.0,18.22,18.32,18.21,18.32,634920.0
2016-12-02 09:40:00,18.34,18.36,18.31,18.31,541260.0,18.34,18.36,18.31,18.31,541260.0
2016-12-02 09:50:00,18.32,18.32,18.28,18.3,155970.0,18.32,18.32,18.28,18.3,155970.0
2016-12-02 10:00:00,18.3,18.31,18.28,18.3,719115.0,18.3,18.31,18.28,18.3,719115.0
2016-12-02 10:10:00,18.3,18.3,18.19,18.2,247920.0,18.3,18.3,18.19,18.2,247920.0
2016-12-02 10:20:00,18.2,18.2,18.15,18.16,386520.0,18.2,18.2,18.15,18.16,386520.0
2016-12-02 10:30:00,18.16,18.2,18.14,18.18,276540.0,18.16,18.2,18.14,18.18,276540.0
2016-12-02 10:40:00,18.19,18.23,18.19,18.22,290610.0,18.19,18.23,18.19,18.22,290610.0
2016-12-02 10:50:00,18.23,18.24,18.22,18.22,119535.0,18.23,18.24,18.22,18.22,119535.0
2016-12-02 11:00:00,18.22,18.26,18.22,18.25,158550.0,18.22,18.26,18.22,18.25,158550.0
2016-12-02 11:10:00,18.25,18.28,18.25,18.27,132870.0,18.25,18.28,18.25,18.27,132870.0
2016-12-02 11:20:00,18.28,18.28,18.26,18.28,135000.0,18.28,18.28,18.26,18.28,135000.0
2016-12-02 11:30:00,18.3,18.3,18.26,18.26,101265.0,18.3,18.3,18.26,18.26,101265.0
2016-12-02 11:40:00,18.26,18.28,18.26,18.28,82605.0,18.26,18.28,18.26,18.28,82605.0
2016-12-02 11:50:00,18.28,18.29,18.27,18.27,132555.0,18.28,18.29,18.27,18.27,132555.0
2016-12-02 12:00:00,18.27,18.29,18.27,18.28,182775.0,18.27,18.29,18.27,18.28,182775.0
2016-12-02 12:10:00,18.28,18.31,18.28,18.31,136605.0,18.28,18.31,18.28,18.31,136605.0
2016-12-02 12:20:00,18.31,18.32,18.3,18.3,194790.0,18.31,18.32,18.3,18.3,194790.0
2016-12-02 12:30:00,18.3,18.32,18.29,18.3,199185.0,18.3,18.32,18.29,18.3,199185.0
2016-12-02 12:40:00,18.31,18.31,18.28,18.3,81000.0,18.31,18.31,18.28,18.3,81000.0
2016-12-02 12:50:00,18.3,18.31,18.29,18.29,72000.0,18.3,18.31,18.29,18.29,72000.0
2016-12-02 13:00:00,18.29,18.3,18.28,18.29,200070.0,18.29,18.3,18.28,18.29,200070.0
2016-12-02 13:10:00,18.29,18.29,18.26,18.27,30000.0,18.29,18.29,18.26,18.27,30000.0
2016-12-02 13:20:00,18.26,18.27,18.26,18.27,52500.0,18.26,18.27,18.26,18.27,52500.0
2016-12-02 13:30:00,18.27,18.29,18.27,18.28,102000.0,18.27,18.29,18.27,18.28,102000.0
2016-12-02 13:40:00,18.27,18.29,18.27,18.27,70800.0,18.27,18.29,18.27,18.27,70800.0
2016-12-02 13:50:00,18.27,18.28,18.26,18.26,64905.0,18.27,18.28,18.26,18.26,64905.0
2016-12-02 14:00:00,18.27,18.28,18.27,18.27,194385.0,18.27,18.28,18.27,18.27,194385.0
2016-12-02 14:10:00,18.27,18.28,18.26,18.27,124080.0,18.27,18.28,18.26,18.27,124080.0
2016-12-02 14:20:00,18.27,18.28,18.27,18.28,84705.0,18.27,18.28,18.27,18.28,84705.0
2016-12-02 14:30:00,18.28,18.29,18.28,18.28,115470.0,18.28,18.29,18.28,18.28,115470.0
2016-12-02 14:40:00,18.28,18.3,18.28,18.3,185040.0,18.28,18.3,18.28,18.3,185040.0
2016-12-02 14:50:00,18.3,18.31,18.3,18.3,287385.0,18.3,18.31,18.3,18.3,287385.0
2016-12-02 15:00:00,18.3,18.32,18.3,18.31,186405.0,18.3,18.32,18.3,18.31,186405.0
2016-12-02 15:10:00,18.31,18.31,18.3,18.3,141090.0,18.31,18.31,18.3,18.3,141090.0
2016-12-02 15:20:00,18.3,18.31,18.27,18.28,180750.0,18.3,18.31,18.27,18.28,180750.0
2016-12-02 15:30:00,18.29,18.31,18.28,18.28,237075.0,18.29,18.31,18.28,18.28,237075.0
2016-12-02 15:40:00,18.28,18.3,18.27,18.27,250635.0,18.28,18.3,18.27,18.27,250635.0
2016-12-02 15:50:00,18.27,18.28,18.25,18.26,706740.0,18.27,18.28,18.25,18.26,706740.0
2016-12-05 09:30:00,18.3,18.4,18.3,18.34,631950.0,18.3,18.4,18.3,18.34,631950.0
2016-12-05 09:40:00,18.35,18.42,18.35,18.38,162810.0,18.35,18.42,18.35,18.38,162810.0
2016-12-05 09:50:00,18.38,18.43,18.33,18.41,143550.0,18.38,18.43,18.33,18.41,143550.0
2016-12-05 10:00:00,18.42,18.48,18.4,18.47,319095.0,18.42,18.48,18.4,18.47,319095.0
2016-12-05 10:10:00,18.48,18.49,18.37,18.38,148095.0,18.48,18.49,18.37,18.38,148095.0
2016-12-05 10:20:00,18.39,18.4,18.37,18.39,97125.0,18.39,18.4,18.37,18.39,97125.0
2016-12-05 10:30:00,18.4,18.42,18.38,18.41,168000.0,18.4,18.42,18.38,18.41,168000.0
2016-12-05 10:40:00,18.41,18.44,18.4,18.42,130155.0,18.41,18.44,18.4,18.42,130155.0
2016-12-05 10:50:00,18.41,18.43,18.39,18.42,157695.0,18.41,18.43,18.39,18.42,157695.0
2016-12-05 11:00:00,18.41,18.43,18.39,18.42,227745.0,18.41,18.43,18.39,18.42,227745.0
2016-12-05 11:10:00,18.42,18.45,18.41,18.45,59700.0,18.42,18.45,18.41,18.45,59700.0
2016-12-05 11:20:00,18.45,18.47,18.42,18.47,151050.0,18.45,18.47,18.42,18.47,151050.0
2016-12-05 11:30:00,18.47,18.5,18.47,18.5,231390.0,18.47,18.5,18.47,18.5,231390.0
2016-12-05 11:40:00,18.5,18.52,18.47,18.52,229830.0,18.5,18.52,18.47,18.52,229830.0
2016-12-05 11:50:00,18.51,18.52,18.47,18.5,153720.0,18.51,18.52,18.47,18.5,153720.0
2016-12-05 12:00:00,18.49,18.51,18.48,18.51,133800.0,18.49,18.51,18.48,18.51,133800.0
2016-12-05 12:10:00,18.51,18.52,18.49,18.5,79680.0,18.51,18.52,18.49,18.5,79680.0
2016-12-05 12:20:00,18.49,18.51,18.48,18.5,289830.0,18.49,18.51,18.48,18.5,289830.0
2016-12-05 12:30:00,18.5,18.52,18.49,18.49,176475.0,18.5,18.52,18.49,18.49,176475.0
2016-12-05 12:40:00,18.5,18.52,18.48,18.5,188535.0,18.5,18.52,18.48,18.5,188535.0
2016-12-05 12:50:00,18.5,18.51,18.48,18.51,243375.0,18.5,18.51,18.48,18.51,243375.0
2016-12-05 13:00:00,18.5,18.51,18.48,18.48,246810.0,18.5,18.51,18.48,18.48,246810.0
2016-12-05 13:10:00,18.48,18.49,18.46,18.46,220935.0,18.48,18.49,18.46,18.46,220935.0
2016-12-05 13:20:00,18.45,18.46,18.42,18.43,88500.0,18.45,18.46,18.42,18.43,88500.0
2016-12-05 13:30:00,18.44,18.45,18.41,18.44,148995.0,18.44,18.45,18.41,18.44,148995.0
2016-12-05 13:40:00,18.44,18.47,18.44,18.47,187335.0,18.44,18.47,18.44,18.47,187335.0
2016-12-05 13:50:00,18.47,18.49,18.46,18.46,123600.0,18.47,18.49,18.46,18.46,123600.0
2016-12-05 14:00:00,18.46,18.49,18.44,18.48,119295.0,18.46,18.49,18.44,18.48,119295.0
2016-12-05 14:10:00,18.48,18.48,18.43,18.43,115020.0,18.48,18.48,18.43,18.43,115020.0
2016-12-05 14:20:00,18.44,18.46,18.43,18.46,173490.0,18.44,18.46,18.43,18.46,173490.0
2016-12-05 14:30:00,18.46,18.47,18.44,18.47,123000.0,18.46,18.47,18.44,18.47,123000.0
2016-12-05 14:40:00,18.47,18.47,18.45,18.46,199890.0,18.47,18.47,18.45,18.46,199890.0
2016-12-05 14:50:00,18.47,18.47,18.45,18.45,150360.0,18.47,18.47,18.45,18.45,150360.0
2016-12-05 15:00:00,18.45,18.47,18.45,18.46,289935.0,18.45,18.47,18.45,18.46,289935.0
2016-12-05 15:10:00,18.46,18.47,18.45,18.46,348330.0,18.46,18.47,18.45,18.46,348330.0
2016-12-05 15:20:00,18.46,18.47,18.44,18.45,497940.0,18.46,18.47,18.44,18.45,497940.0
2016-12-05 15:30:00,18.45,18.46,18.42,18.44,446250.0,18.45,18.46,18.42,18.44,446250.0
2016-12-05 15:40:00,18.44,18.46,18.44,18.45,506790.0,18.44,18.46,18.44,18.45,506790.0
2016-12-05 15:50:00,18.44,18.46,18.42,18.43,1709550.0,18.44,18.46,18.42,18.43,1709550.0
2016-12-06 09:30:00,18.5,18.5,18.4,18.42,152895.0,18.5,18.5,18.4,18.42,152895.0
2016-12-06 09:40:00,18.42,18.47,18.41,18.41,124500.0,18.42,18.47,18.41,18.41,124500.0
2016-12-06 09:50:00,18.41,18.49,18.41,18.46,149205.0,18.41,18.49,18.41,18.46,149205.0
2016-12-06 10:00:00,18.46,18.5,18.46,18.5,56925.0,18.46,18.5,18.46,18.5,56925.0
2016-12-06 10:10:00,18.5,18.5,18.43,18.46,58500.0,18.5,18.5,18.43,18.46,58500.0
2016-12-06 10:20:00,18.45,18.45,18.4,18.44,161955.0,18.45,18.45,18.4,18.44,161955.0
2016-12-06 10:30:00,18.46,18.48,18.44,18.46,126000.0,18.46,18.48,18.44,18.46,126000.0
2016-12-06 10:40:00,18.46,18.48,18.45,18.46,201450.0,18.46,18.48,18.45,18.46,201450.0
2016-12-06 10:50:00,18.46,18.48,18.45,18.48,108225.0,18.46,18.48,18.45,18.48,108225.0
2016-12-06 11:00:00,18.47,18.47,18.45,18.46,81660.0,18.47,18.47,18.45,18.46,81660.0
2016-12-06 11:10:00,18.46,18.47,18.45,18.47,159420.0,18.46,18.47,18.45,18.47,159420.0
2016-12-06 11:20:00,18.46,18.49,18.46,18.47,84315.0,18.46,18.49,18.46,18.47,84315.0
2016-12-06 11:30:00,18.47,18.47,18.45,18.47,180615.0,18.47,18.47,18.45,18.47,180615.0
2016-12-06 11:40:00,18.47,18.49,18.45,18.47,128250.0,18.47,18.49,18.45,18.47,128250.0
2016-12-06 11:50:00,18.48,18.51,18.48,18.5,184470.0,18.48,18.51,18.48,18.5,184470.0
2016-12-06 12:00:00,18.51,18.53,18.49,18.53,79110.0,18.51,18.53,18.49,18.53,79110.0
2016-12-06 12:10:00,18.52,18.56,18.52,18.56,116280.0,18.52,18.56,18.52,18.56,116280.0
2016-12-06 12:20:00,18.55,18.57,18.55,18.57,77280.0,18.55,18.57,18.55,18.57,77280.0
2016-12-06 12:30:00,18.57,18.59,18.57,18.57,153330.0,18.57,18.59,18.57,18.57,153330.0
2016-12-06 12:40:00,18.56,18.56,18.53,18.54,140730.0,18.56,18.56,18.53,18.54,140730.0
2016-12-06 12:50:00,18.54,18.55,18.51,18.51,66000.0,18.54,18.55,18.51,18.51,66000.0
2016-12-06 13:00:00,18.52,18.53,18.52,18.53,75000.0,18.52,18.53,18.52,18.53,75000.0
2016-12-06 13:10:00,18.52,18.53,18.5,18.52,64875.0,18.52,18.53,18.5,18.52,64875.0
2016-12-06 13:20:00,18.52,18.53,18.49,18.51,230340.0,18.52,18.53,18.49,18.51,230340.0
2016-12-06 13:30:00,18.51,18.51,18.49,18.5,48000.0,18.51,18.51,18.49,18.5,48000.0
2016-12-06 13:40:00,18.5,18.51,18.48,18.51,72840.0,18.5,18.51,18.48,18.51,72840.0
2016-12-06 13:50:00,18.51,18.51,18.48,18.5,60570.0,18.51,18.51,18.48,18.5,60570.0
2016-12-06 14:00:00,18.49,18.5,18.47,18.47,57540.0,18.49,18.5,18.47,18.47,57540.0
2016-12-06 14:10:00,18.47,18.49,18.47,18.47,175380.0,18.47,18.49,18.47,18.47,175380.0
2016-12-06 14:20:00,18.47,18.49,18.45,18.48,496305.0,18.47,18.49,18.45,18.48,496305.0
2016-12-06 14:30:00,18.48,18.51,18.48,18.5,164340.0,18.48,18.51,18.48,18.5,164340.0
2016-12-06 14:40:00,18.5,18.51,18.49,18.51,87795.0,18.5,18.51,18.49,18.51,87795.0
2016-12-06 14:50:00,18.51,18.54,18.51,18.53,71265.0,18.51,18.54,18.51,18.53,71265.0
2016-12-06 15:00:00,18.53,18.54,18.52,18.53,57000.0,18.53,18.54,18.52,18.53,57000.0
2016-12-06 15:10:00,18.53,18.53,18.52,18.53,77985.0,18.53,18.53,18.52,18.53,77985.0
2016-12-06 15:20:00,18.53,18.53,18.5,18.5,79140.0,18.53,18.53,18.5,18.5,79140.0
2016-12-06 15:30:00,18.5,18.51,18.49,18.5,208110.0,18.5,18.51,18.49,18.5,208110.0
2016-12-06 15:40:00,18.5,18.52,18.49,18.52,194520.0,18.5,18.52,18.49,18.52,194520.0
2016-12-06 15:50:00,18.51,18.53,18.5,18.51,553605.0,18.51,18.53,18.5,18.51,553605.0
2016-12-07 09:30:00,18.55,18.59,18.54,18.58,162570.0,18.55,18.59,18.54,18.58,162570.0
2016-12-07 09:40:00,18.59,18.65,18.59,18.64,56325.0,18.59,18.65,18.59,18.64,56325.0
2016-12-07 09:50:00,18.63,18.7,18.63,18.7,217545.0,18.63,18.7,18.63,18.7,217545.0
2016-12-07 10:00:00,18.69,18.72,18.68,18.71,76485.0,18.69,18.72,18.68,18.71,76485.0
2016-12-07 10:10:00,18.71,18.72,18.68,18.68,154875.0,18.71,18.72,18.68,18.68,154875.0
2016-12-07 10:20:00,18.67,18.69,18.66,18.69,156135.0,18.67,18.69,18.66,18.69,156135.0
2016-12-07 10:30:00,18.69,18.69,18.66,18.68,416835.0,18.69,18.69,18.66,18.68,416835.0
2016-12-07 10:40:00,18.67,18.71,18.67,18.71,278220.0,18.67,18.71,18.67,18.71,278220.0
2016-12-07 10:50:00,18.71,18.73,18.69,18.71,487095.0,18.71,18.73,18.69,18.71,487095.0
2016-12-07 11:00:00,18.7,18.79,18.69,18.74,255975.0,18.7,18.79,18.69,18.74,255975.0
2016-12-07 11:10:00,18.76,18.77,18.71,18.77,151500.0,18.76,18.77,18.71,18.77,151500.0
2016-12-07 11:20:00,18.77,18.78,18.73,18.75,84150.0,18.77,18.78,18.73,18.75,84150.0
2016-12-07 11:30:00,18.75,18.78,18.74,18.77,169230.0,18.75,18.78,18.74,18.77,169230.0
2016-12-07 11:40:00,18.77,18.79,18.76,18.79,89070.0,18.77,18.79,18.76,18.79,89070.0
2016-12-07 11:50:00,18.79,18.85,18.79,18.83,136785.0,18.79,18.85,18.79,18.83,136785.0
2016-12-07 12:00:00,18.83,18.84,18.8,18.83,126975.0,18.83,18.84,18.8,18.83,126975.0
2016-12-07 12:10:00,18.83,18.84,18.81,18.84,149880.0,18.83,18.84,18.81,18.84,149880.0
2016-12-07 12:20:00,18.84,18.88,18.84,18.86,120975.0,18.84,18.88,18.84,18.86,120975.0
2016-12-07 12:30:00,18.86,18.87,18.86,18.86,93885.0,18.86,18.87,18.86,18.86,93885.0
2016-12-07 12:40:00,18.86,18.86,18.85,18.85,75000.0,18.86,18.86,18.85,18.85,75000.0
2016-12-07 12:50:00,18.86,18.87,18.85,18.86,47730.0,18.86,18.87,18.85,18.86,47730.0
2016-12-07 13:00:00,18.86,18.89,18.86,18.88,90285.0,18.86,18.89,18.86,18.88,90285.0
2016-12-07 13:10:00,18.87,18.87,18.84,18.84,74895.0,18.87,18.87,18.84,18.84,74895.0
2016-12-07 13:20:00,18.85,18.88,18.85,18.86,72285.0,18.85,18.88,18.85,18.86,72285.0
2016-12-07 13:30:00,18.87,18.9,18.86,18.88,89625.0,18.87,18.9,18.86,18.88,89625.0
2016-12-07 13:40:00,18.87,18.87,18.84,18.86,95850.0,18.87,18.87,18.84,18.86,95850.0
2016-12-07 13:50:00,18.86,18.91,18.85,18.91,164850.0,18.86,18.91,18.85,18.91,164850.0
2016-12-07 14:00:00,18.91,18.94,18.91,18.94,128400.0,18.91,18.94,18.91,18.94,128400.0
2016-12-07 14:10:00,18.94,18.98,18.93,18.98,104685.0,18.94,18.98,18.93,18.98,104685.0
2016-12-07 14:20:00,18.97,18.97,18.93,18.94,166440.0,18.97,18.97,18.93,18.94,166440.0
2016-12-07 14:30:00,18.93,18.95,18.93,18.93,108750.0,18.93,18.95,18.93,18.93,108750.0
2016-12-07 14:40:00,18.93,18.94,18.93,18.93,99000.0,18.93,18.94,18.93,18.93,99000.0
2016-12-07 14:50:00,18.93,18.95,18.92,18.95,178560.0,18.93,18.95,18.92,18.95,178560.0
2016-12-07 15:00:00,18.95,18.96,18.93,18.95,147075.0,18.95,18.96,18.93,18.95,147075.0
2016-12-07 15:10:00,18.95,18.99,18.94,18.99,220455.0,18.95,18.99,18.94,18.99,220455.0
2016-12-07 15:20:00,18.99,19.02,18.98,19.01,220230.0,18.99,19.02,18.98,19.01,220230.0
2016-12-07 15:30:00,19.0,19.03,18.99,19.03,601710.0,19.0,19.03,18.99,19.03,601710.0
2016-12-07 15:40:00,19.02,19.03,18.99,19.0,1012905.0,19.02,19.03,18.99,19.0,1012905.0
2016-12-07 15:50:00,18.99,19.02,18.99,19.01,2829630.0,18.99,19.02,18.99,19.01,2829630.0
2016-12-08 09:30:00,18.96,19.06,18.96,19.01,243795.0,18.96,19.06,18.96,19.01,243795.0
2016-12-08 09:40:00,18.99,19.01,18.92,18.92,141510.0,18.99,19.01,18.92,18.92,141510.0
2016-12-08 09:50:00,18.93,18.97,18.87,18.87,251880.0,18.93,18.97,18.87,18.87,251880.0
2016-12-08 10:00:00,18.88,18.89,18.84,18.85,298005.0,18.88,18.89,18.84,18.85,298005.0
2016-12-08 10:10:00,18.85,18.85,18.77,18.79,250905.0,18.85,18.85,18.77,18.79,250905.0
2016-12-08 10:20:00,18.79,18.8,18.78,18.79,334605.0,18.79,18.8,18.78,18.79,334605.0
2016-12-08 10:30:00,18.78,18.8,18.76,18.76,450075.0,18.78,18.8,18.76,18.76,450075.0
2016-12-08 10:40:00,18.76,18.8,18.76,18.77,234795.0,18.76,18.8,18.76,18.77,234795.0
2016-12-08 10:50:00,18.77,18.77,18.7,18.73,273660.0,18.77,18.77,18.7,18.73,273660.0
2016-12-08 11:00:00,18.74,18.77,18.73,18.73,266385.0,18.74,18.77,18.73,18.73,266385.0
2016-12-08 11:10:00,18.73,18.74,18.71,18.73,108210.0,18.73,18.74,18.71,18.73,108210.0
2016-12-08 11:20:00,18.73,18.76,18.72,18.75,298080.0,18.73,18.76,18.72,18.75,298080.0
2016-12-08 11:30:00,18.75,18.75,18.66,18.67,141840.0,18.75,18.75,18.66,18.67,141840.0
2016-12-08 11:40:00,18.67,18.68,18.66,18.66,123630.0,18.67,18.68,18.66,18.66,123630.0
2016-12-08 11:50:00,18.66,18.66,18.61,18.63,443865.0,18.66,18.66,18.61,18.63,443865.0
2016-12-08 12:00:00,18.61,18.62,18.59,18.59,94500.0,18.61,18.62,18.59,18.59,94500.0
2016-12-08 12:10:00,18.59,18.63,18.58,18.6,283200.0,18.59,18.63,18.58,18.6,283200.0
2016-12-08 12:20:00,18.59,18.62,18.58,18.6,114000.0,18.59,18.62,18.58,18.6,114000.0
2016-12-08 12:30:00,18.6,18.6,18.57,18.58,609630.0,18.6,18.6,18.57,18.58,609630.0
2016-12-08 12:40:00,18.58,18.59,18.58,18.59,172890.0,18.58,18.59,18.58,18.59,172890.0
2016-12-08 12:50:00,18.59,18.61,18.58,18.58,150630.0,18.59,18.61,18.58,18.58,150630.0
2016-12-08 13:00:00,18.58,18.59,18.56,18.56,96705.0,18.58,18.59,18.56,18.56,96705.0
2016-12-08 13:10:00,18.56,18.6,18.56,18.58,152595.0,18.56,18.6,18.56,18.58,152595.0
2016-12-08 13:20:00,18.57,18.58,18.55,18.55,179445.0,18.57,18.58,18.55,18.55,179445.0
2016-12-08 13:30:00,18.56,18.65,18.56,18.65,212715.0,18.56,18.65,18.56,18.65,212715.0
2016-12-08 13:40:00,18.65,18.67,18.65,18.65,102855.0,18.65,18.67,18.65,18.65,102855.0
2016-12-08 13:50:00,18.65,18.67,18.65,18.67,168945.0,18.65,18.67,18.65,18.67,168945.0
2016-12-08 14:00:00,18.67,18.68,18.65,18.66,350835.0,18.67,18.68,18.65,18.66,350835.0
2016-12-08 14:10:00,18.66,18.67,18.64,18.64,85395.0,18.66,18.67,18.64,18.64,85395.0
2016-12-08 14:20:00,18.64,18.64,18.6,18.61,146025.0,18.64,18.64,18.6,18.61,146025.0
2016-12-08 14:30:00,18.61,18.62,18.48,18.48,713700.0,18.61,18.62,18.48,18.48,713700.0
2016-12-08 14:40:00,18.49,18.5,18.45,18.47,485550.0,18.49,18.5,18.45,18.47,485550.0
2016-12-08 14:50:00,18.47,18.5,18.45,18.46,284280.0,18.47,18.5,18.45,18.46,284280.0
2016-12-08 15:00:00,18.47,18.48,18.46,18.47,378165.0,18.47,18.48,18.46,18.47,378165.0
2016-12-08 15:10:00,18.47,18.51,18.45,18.5,652455.0,18.47,18.51,18.45,18.5,652455.0
2016-12-08 15:20:00,18.5,18.51,18.48,18.48,484785.0,18.5,18.51,18.48,18.48,484785.0
2016-12-08 15:30:00,18.48,18.5,18.48,18.49,226215.0,18.48,18.5,18.48,18.49,226215.0
2016-12-08 15:40:00,18.49,18.51,18.48,18.49,385665.0,18.49,18.51,18.48,18.49,385665.0
2016-12-08 15:50:00,18.49,18.5,18.48,18.49,727620.0,18.49,18.5,18.48,18.49,727620.0
2016-12-09 09:30:00,18.46,18.51,18.4,18.4,208950.0,18.46,18.51,18.4,18.4,208950.0
2016-12-09 09:40:00,18.42,18.44,18.39,18.44,129930.0,18.42,18.44,18.39,18.44,129930.0
2016-12-09 09:50:00,18.42,18.48,18.42,18.46,110040.0,18.42,18.48,18.42,18.46,110040.0
2016-12-09 10:00:00,18.45,18.46,18.36,18.39,137715.0,18.45,18.46,18.36,18.39,137715.0
2016-12-09 10:10:00,18.4,18.43,18.36,18.36,377670.0,18.4,18.43,18.36,18.36,377670.0
2016-12-09 10:20:00,18.36,18.37,18.3,18.3,285330.0,18.36,18.37,18.3,18.3,285330.0
2016-12-09 10:30:00,18.31,18.32,18.25,18.26,452475.0,18.31,18.32,18.25,18.26,452475.0
2016-12-09 10:40:00,18.27,18.28,18.25,18.27,171390.0,18.27,18.28,18.25,18.27,171390.0
2016-12-09 10:50:00,18.29,18.29,18.25,18.25,110655.0,18.29,18.29,18.25,18.25,110655.0
2016-12-09 11:00:00,18.26,18.31,18.26,18.31,226830.0,18.26,18.31,18.26,18.31,226830.0
2016-12-09 11:10:00,18.32,18.36,18.32,18.36,196200.0,18.32,18.36,18.32,18.36,196200.0
2016-12-09 11:20:00,18.35,18.36,18.33,18.33,106695.0,18.35,18.36,18.33,18.33,106695.0
2016-12-09 11:30:00,18.33,18.34,18.31,18.34,215205.0,18.33,18.34,18.31,18.34,215205.0
2016-12-09 11:40:00,18.34,18.37,18.33,18.37,106125.0,18.34,18.37,18.33,18.37,106125.0
2016-12-09 11:50:00,18.36,18.37,18.34,18.34,78420.0,18.36,18.37,18.34,18.34,78420.0
2016-12-09 12:00:00,18.35,18.36,18.34,18.34,128640.0,18.35,18.36,18.34,18.34,128640.0
2016-12-09 12:10:00,18.35,18.37,18.34,18.36,173730.0,18.35,18.37,18.34,18.36,173730.0
2016-12-09 12:20:00,18.36,18.39,18.33,18.37,173370.0,18.36,18.39,18.33,18.37,173370.0
2016-12-09 12:30:00,18.38,18.38,18.37,18.37,40575.0,18.38,18.38,18.37,18.37,40575.0
2016-12-09 12:40:00,18.37,18.38,18.36,18.36,120000.0,18.37,18.38,18.36,18.36,120000.0
2016-12-09 12:50:00,18.36,18.38,18.36,18.37,106680.0,18.36,18.38,18.36,18.37,106680.0
2016-12-09 13:00:00,18.37,18.41,18.37,18.41,136800.0,18.37,18.41,18.37,18.41,136800.0
2016-12-09 13:10:00,18.41,18.41,18.39,18.39,54465.0,18.41,18.41,18.39,18.39,54465.0
2016-12-09 13:20:00,18.39,18.4,18.38,18.39,80130.0,18.39,18.4,18.38,18.39,80130.0
2016-12-09 13:30:00,18.39,18.39,18.36,18.37,144570.0,18.39,18.39,18.36,18.37,144570.0
2016-12-09 13:40:00,18.36,18.36,18.35,18.36,45000.0,18.36,18.36,18.35,18.36,45000.0
2016-12-09 13:50:00,18.36,18.38,18.36,18.37,126300.0,18.36,18.38,18.36,18.37,126300.0
2016-12-09 14:00:00,18.36,18.4,18.36,18.4,132300.0,18.36,18.4,18.36,18.4,132300.0
2016-12-09 14:10:00,18.39,18.39,18.38,18.39,123825.0,18.39,18.39,18.38,18.39,123825.0
2016-12-09 14:20:00,18.39,18.4,18.38,18.38,85500.0,18.39,18.4,18.38,18.38,85500.0
2016-12-09 14:30:00,18.38,18.39,18.38,18.39,98445.0,18.38,18.39,18.38,18.39,98445.0
2016-12-09 14:40:00,18.39,18.41,18.39,18.41,81165.0,18.39,18.41,18.39,18.41,81165.0
2016-12-09 14:50:00,18.41,18.42,18.41,18.41,90000.0,18.41,18.42,18.41,18.41,90000.0
2016-12-09 15:00:00,18.41,18.42,18.39,18.41,196200.0,18.41,18.42,18.39,18.41,196200.0
2016-12-09 15:10:00,18.41,18.42,18.4,18.42,135015.0,18.41,18.42,18.4,18.42,135015.0
2016-12-09 15:20:00,18.41,18.43,18.41,18.43,133605.0,18.41,18.43,18.41,18.43,133605.0
2016-12-09 15:30:00,18.43,18.44,18.39,18.39,194520.0,18.43,18.44,18.39,18.39,194520.0
2016-12-09 15:40:00,18.4,18.41,18.39,18.4,154635.0,18.4,18.41,18.39,18.4,154635.0
2016-12-09 15:50:00,18.4,18.4,18.39,18.4,574950.0,18.4,18.4,18.39,18.4,574950.0
2016-12-12 09:30:00,18.37,18.42,18.29,18.3,360075.0,18.37,18.42,18.29,18.3,360075.0
2016-12-12 09:40:00,18.31,18.34,18.29,18.33,107550.0,18.31,18.34,18.29,18.33,107550.0
2016-12-12 09:50:00,18.33,18.36,18.3,18.31,122640.0,18.33,18.36,18.3,18.31,122640.0
2016-12-12 10:00:00,18.29,18.39,18.29,18.37,106605.0,18.29,18.39,18.29,18.37,106605.0
2016-12-12 10:10:00,18.37,18.4,18.37,18.39,44670.0,18.37,18.4,18.37,18.39,44670.0
2016-12-12 10:20:00,18.4,18.42,18.39,18.4,27000.0,18.4,18.42,18.39,18.4,27000.0
2016-12-12 10:30:00,18.4,18.46,18.4,18.45,100500.0,18.4,18.46,18.4,18.45,100500.0
2016-12-12 10:40:00,18.45,18.45,18.39,18.4,358530.0,18.45,18.45,18.39,18.4,358530.0
2016-12-12 10:50:00,18.4,18.41,18.39,18.41,166320.0,18.4,18.41,18.39,18.41,166320.0
2016-12-12 11:00:00,18.4,18.42,18.38,18.4,307830.0,18.4,18.42,18.38,18.4,307830.0
2016-12-12 11:10:00,18.39,18.42,18.38,18.41,42750.0,18.39,18.42,18.38,18.41,42750.0
2016-12-12 11:20:00,18.4,18.41,18.4,18.41,81420.0,18.4,18.41,18.4,18.41,81420.0
2016-12-12 11:30:00,18.41,18.45,18.4,18.45,100335.0,18.41,18.45,18.4,18.45,100335.0
2016-12-12 11:40:00,18.45,18.45,18.41,18.42,70875.0,18.45,18.45,18.41,18.42,70875.0
2016-12-12 11:50:00,18.42,18.44,18.42,18.43,30750.0,18.42,18.44,18.42,18.43,30750.0
2016-12-12 12:00:00,18.43,18.43,18.39,18.39,33000.0,18.43,18.43,18.39,18.39,33000.0
2016-12-12 12:10:00,18.41,18.41,18.39,18.39,33000.0,18.41,18.41,18.39,18.39,33000.0
2016-12-12 12:20:00,18.37,18.37,18.35,18.36,39000.0,18.37,18.37,18.35,18.36,39000.0
2016-12-12 12:30:00,18.36,18.39,18.36,18.38,26670.0,18.36,18.39,18.36,18.38,26670.0
2016-12-12 12:40:00,18.39,18.4,18.39,18.4,58500.0,18.39,18.4,18.39,18.4,58500.0
2016-12-12 12:50:00,18.4,18.41,18.4,18.4,51030.0,18.4,18.41,18.4,18.4,51030.0
2016-12-12 13:00:00,18.41,18.41,18.39,18.39,45045.0,18.41,18.41,18.39,18.39,45045.0
2016-12-12 13:10:00,18.39,18.42,18.38,18.42,67575.0,18.39,18.42,18.38,18.42,67575.0
2016-12-12 13:20:00,18.42,18.43,18.41,18.42,106635.0,18.42,18.43,18.41,18.42,106635.0
2016-12-12 13:30:00,18.41,18.42,18.41,18.42,37905.0,18.41,18.42,18.41,18.42,37905.0
2016-12-12 13:40:00,18.42,18.44,18.42,18.43,141540.0,18.42,18.44,18.42,18.43,141540.0
2016-12-12 13:50:00,18.42,18.44,18.37,18.38,142890.0,18.42,18.44,18.37,18.38,142890.0
2016-12-12 14:00:00,18.37,18.4,18.37,18.4,351360.0,18.37,18.4,18.37,18.4,351360.0
2016-12-12 14:10:00,18.4,18.43,18.37,18.42,291345.0,18.4,18.43,18.37,18.42,291345.0
2016-12-12 14:20:00,18.42,18.42,18.4,18.41,37860.0,18.42,18.42,18.4,18.41,37860.0
2016-12-12 14:30:00,18.41,18.41,18.4,18.41,251130.0,18.41,18.41,18.4,18.41,251130.0
2016-12-12 14:40:00,18.41,18.43,18.41,18.43,96000.0,18.41,18.43,18.41,18.43,96000.0
2016-12-12 14:50:00,18.42,18.43,18.41,18.42,74880.0,18.42,18.43,18.41,18.42,74880.0
2016-12-12 15:00:00,18.42,18.43,18.41,18.43,53385.0,18.42,18.43,18.41,18.43,53385.0
2016-12-12 15:10:00,18.43,18.43,18.41,18.41,77640.0,18.43,18.43,18.41,18.41,77640.0
2016-12-12 15:20:00,18.41,18.43,18.41,18.42,78615.0,18.41,18.43,18.41,18.42,78615.0
2016-12-12 15:30:00,18.41,18.44,18.41,18.44,90315.0,18.41,18.44,18.41,18.44,90315.0
2016-12-12 15:40:00,18.44,18.46,18.44,18.44,154575.0,18.44,18.46,18.44,18.44,154575.0
2016-12-12 15:50:00,18.44,18.46,18.44,18.46,519150.0,18.44,18.46,18.44,18.46,519150.0
2016-12-13 09:30:00,18.61,18.84,18.61,18.83,904770.0,18.61,18.84,18.61,18.83,904770.0
2016-12-13 09:40:00,18.83,18.88,18.83,18.87,275220.0,18.83,18.88,18.83,18.87,275220.0
2016-12-13 09:50:00,18.86,18.9,18.78,18.82,501075.0,18.86,18.9,18.78,18.82,501075.0
2016-12-13 10:00:00,18.83,18.83,18.75,18.76,307635.0,18.83,18.83,18.75,18.76,307635.0
2016-12-13 10:10:00,18.76,18.79,18.71,18.78,270210.0,18.76,18.79,18.71,18.78,270210.0
2016-12-13 10:20:00,18.79,18.8,18.73,18.77,262545.0,18.79,18.8,18.73,18.77,262545.0
2016-12-13 10:30:00,18.77,18.8,18.76,18.79,122025.0,18.77,18.8,18.76,18.79,122025.0
2016-12-13 10:40:00,18.79,18.82,18.78,18.82,217545.0,18.79,18.82,18.78,18.82,217545.0
2016-12-13 10:50:00,18.82,18.86,18.81,18.85,201705.0,18.82,18.86,18.81,18.85,201705.0
2016-12-13 11:00:00,18.84,18.87,18.84,18.86,108405.0,18.84,18.87,18.84,18.86,108405.0
2016-12-13 11:10:00,18.86,18.9,18.85,18.87,230595.0,18.86,18.9,18.85,18.87,230595.0
2016-12-13 11:20:00,18.87,18.9,18.86,18.89,89760.0,18.87,18.9,18.86,18.89,89760.0
2016-12-13 11:30:00,18.89,18.89,18.87,18.88,91965.0,18.89,18.89,18.87,18.88,91965.0
2016-12-13 11:40:00,18.89,18.9,18.87,18.88,112230.0,18.89,18.9,18.87,18.88,112230.0
2016-12-13 11:50:00,18.88,18.89,18.87,18.87,95895.0,18.88,18.89,18.87,18.87,95895.0
2016-12-13 12:00:00,18.88,18.9,18.86,18.87,139650.0,18.88,18.9,18.86,18.87,139650.0
2016-12-13 12:10:00,18.87,18.87,18.84,18.85,130650.0,18.87,18.87,18.84,18.85,130650.0
2016-12-13 12:20:00,18.85,18.87,18.85,18.85,114960.0,18.85,18.87,18.85,18.85,114960.0
2016-12-13 12:30:00,18.85,18.86,18.84,18.85,163500.0,18.85,18.86,18.84,18.85,163500.0
2016-12-13 12:40:00,18.85,18.86,18.84,18.85,108315.0,18.85,18.86,18.84,18.85,108315.0
2016-12-13 12:50:00,18.85,18.85,18.83,18.84,94500.0,18.85,18.85,18.83,18.84,94500.0
2016-12-13 13:00:00,18.83,18.85,18.83,18.84,140790.0,18.83,18.85,18.83,18.84,140790.0
2016-12-13 13:10:00,18.84,18.86,18.83,18.86,92625.0,18.84,18.86,18.83,18.86,92625.0
2016-12-13 13:20:00,18.86,18.87,18.84,18.84,52530.0,18.86,18.87,18.84,18.84,52530.0
2016-12-13 13:30:00,18.84,18.86,18.84,18.84,99090.0,18.84,18.86,18.84,18.84,99090.0
2016-12-13 13:40:00,18.85,18.86,18.84,18.85,65970.0,18.85,18.86,18.84,18.85,65970.0
2016-12-13 13:50:00,18.85,18.87,18.85,18.86,99285.0,18.85,18.87,18.85,18.86,99285.0
2016-12-13 14:00:00,18.86,18.87,18.85,18.86,165225.0,18.86,18.87,18.85,18.86,165225.0
2016-12-13 14:10:00,18.87,18.87,18.85,18.87,55875.0,18.87,18.87,18.85,18.87,55875.0
2016-12-13 14:20:00,18.86,18.86,18.85,18.85,55695.0,18.86,18.86,18.85,18.85,55695.0
2016-12-13 14:30:00,18.85,18.87,18.85,18.86,91470.0,18.85,18.87,18.85,18.86,91470.0
2016-12-13 14:40:00,18.86,18.87,18.86,18.87,151425.0,18.86,18.87,18.86,18.87,151425.0
2016-12-13 14:50:00,18.87,18.87,18.83,18.85,196590.0,18.87,18.87,18.83,18.85,196590.0
2016-12-13 15:00:00,18.85,18.87,18.84,18.86,214920.0,18.85,18.87,18.84,18.86,214920.0
2016-12-13 15:10:00,18.87,18.88,18.86,18.88,158115.0,18.87,18.88,18.86,18.88,158115.0
2016-12-13 15:20:00,18.88,18.89,18.87,18.89,226140.0,18.88,18.89,18.87,18.89,226140.0
2016-12-13 15:30:00,18.88,18.88,18.87,18.87,222690.0,18.88,18.88,18.87,18.87,222690.0
2016-12-13 15:40:00,18.87,18.88,18.86,18.86,292515.0,18.87,18.88,18.86,18.86,292515.0
2016-12-13 15:50:00,18.86,18.86,18.83,18.84,680520.0,18.86,18.86,18.83,18.84,680520.0
2016-12-14 09:30:00,18.83,18.91,18.81,18.82,395400.0,18.83,18.91,18.81,18.82,395400.0
2016-12-14 09:40:00,18.79,18.88,18.79,18.87,153000.0,18.79,18.88,18.79,18.87,153000.0
2016-12-14 09:50:00,18.88,18.91,18.8,18.8,239775.0,18.88,18.91,18.8,18.8,239775.0
2016-12-14 10:00:00,18.81,18.81,18.74,18.74,247710.0,18.81,18.81,18.74,18.74,247710.0
2016-12-14 10:10:00,18.74,18.74,18.7,18.72,145500.0,18.74,18.74,18.7,18.72,145500.0
2016-12-14 10:20:00,18.71,18.76,18.71,18.74,108000.0,18.71,18.76,18.71,18.74,108000.0
2016-12-14 10:30:00,18.74,18.74,18.67,18.68,101010.0,18.74,18.74,18.67,18.68,101010.0
2016-12-14 10:40:00,18.68,18.68,18.65,18.66,90705.0,18.68,18.68,18.65,18.66,90705.0
2016-12-14 10:50:00,18.67,18.67,18.59,18.59,162525.0,18.67,18.67,18.59,18.59,162525.0
2016-12-14 11:00:00,18.6,18.61,18.56,18.56,123315.0,18.6,18.61,18.56,18.56,123315.0
2016-12-14 11:10:00,18.57,18.57,18.52,18.53,136830.0,18.57,18.57,18.52,18.53,136830.0
2016-12-14 11:20:00,18.53,18.55,18.53,18.54,87750.0,18.53,18.55,18.53,18.54,87750.0
2016-12-14 11:30:00,18.54,18.55,18.52,18.55,110025.0,18.54,18.55,18.52,18.55,110025.0
2016-12-14 11:40:00,18.54,18.56,18.53,18.56,75375.0,18.54,18.56,18.53,18.56,75375.0
2016-12-14 11:50:00,18.56,18.56,18.51,18.52,128970.0,18.56,18.56,18.51,18.52,128970.0
2016-12-14 12:00:00,18.53,18.56,18.53,18.55,40290.0,18.53,18.56,18.53,18.55,40290.0
2016-12-14 12:10:00,18.55,18.57,18.55,18.55,109755.0,18.55,18.57,18.55,18.55,109755.0
2016-12-14 12:20:00,18.55,18.57,18.55,18.56,39000.0,18.55,18.57,18.55,18.56,39000.0
2016-12-14 12:30:00,18.56,18.58,18.55,18.57,65865.0,18.56,18.58,18.55,18.57,65865.0
2016-12-14 12:40:00,18.58,18.58,18.56,18.56,39390.0,18.58,18.58,18.56,18.56,39390.0
2016-12-14 12:50:00,18.57,18.58,18.56,18.57,107520.0,18.57,18.58,18.56,18.57,107520.0
2016-12-14 13:00:00,18.56,18.57,18.53,18.54,83700.0,18.56,18.57,18.53,18.54,83700.0
2016-12-14 13:10:00,18.54,18.54,18.52,18.53,50190.0,18.54,18.54,18.52,18.53,50190.0
2016-12-14 13:20:00,18.53,18.55,18.52,18.54,57000.0,18.53,18.55,18.52,18.54,57000.0
2016-12-14 13:30:00,18.54,18.57,18.53,18.55,87675.0,18.54,18.57,18.53,18.55,87675.0
2016-12-14 13:40:00,18.55,18.57,18.55,18.56,103230.0,18.55,18.57,18.55,18.56,103230.0
2016-12-14 13:50:00,18.56,18.58,18.56,18.57,79500.0,18.56,18.58,18.56,18.57,79500.0
2016-12-14 14:00:00,18.56,18.59,18.51,18.55,139560.0,18.56,18.59,18.51,18.55,139560.0
2016-12-14 14:10:00,18.54,18.55,18.44,18.47,224505.0,18.54,18.55,18.44,18.47,224505.0
2016-12-14 14:20:00,18.49,18.5,18.45,18.46,103275.0,18.49,18.5,18.45,18.46,103275.0
2016-12-14 14:30:00,18.47,18.52,18.47,18.51,121425.0,18.47,18.52,18.47,18.51,121425.0
2016-12-14 14:40:00,18.53,18.55,18.52,18.52,117075.0,18.53,18.55,18.52,18.52,117075.0
2016-12-14 14:50:00,18.53,18.54,18.47,18.47,163170.0,18.53,18.54,18.47,18.47,163170.0
2016-12-14 15:00:00,18.48,18.52,18.45,18.45,124740.0,18.48,18.52,18.45,18.45,124740.0
2016-12-14 15:10:00,18.45,18.47,18.42,18.44,188385.0,18.45,18.47,18.42,18.44,188385.0
2016-12-14 15:20:00,18.46,18.49,18.45,18.49,148320.0,18.46,18.49,18.45,18.49,148320.0
2016-12-14 15:30:00,18.49,18.53,18.49,18.53,291150.0,18.49,18.53,18.49,18.53,291150.0
2016-12-14 15:40:00,18.53,18.53,18.46,18.48,262155.0,18.53,18.53,18.46,18.48,262155.0
2016-12-14 15:50:00,18.47,18.47,18.42,18.45,688440.0,18.47,18.47,18.42,18.45,688440.0
2016-12-15 09:30:00,18.43,18.84,18.42,18.48,181080.0,18.43,18.84,18.42,18.48,181080.0
2016-12-15 09:40:00,18.47,18.53,18.47,18.53,95805.0,18.47,18.53,18.47,18.53,95805.0
2016-12-15 09:50:00,18.53,18.59,18.53,18.59,141795.0,18.53,18.59,18.53,18.59,141795.0
2016-12-15 10:00:00,18.59,18.65,18.56,18.63,248955.0,18.59,18.65,18.56,18.63,248955.0
2016-12-15 10:10:00,18.63,18.65,18.61,18.64,235275.0,18.63,18.65,18.61,18.64,235275.0
2016-12-15 10:20:00,18.64,18.65,18.61,18.61,64515.0,18.64,18.65,18.61,18.61,64515.0
2016-12-15 10:30:00,18.62,18.63,18.6,18.61,105000.0,18.62,18.63,18.6,18.61,105000.0
2016-12-15 10:40:00,18.61,18.63,18.54,18.54,181650.0,18.61,18.63,18.54,18.54,181650.0
2016-12-15 10:50:00,18.54,18.54,18.51,18.51,94260.0,18.54,18.54,18.51,18.51,94260.0
2016-12-15 11:00:00,18.52,18.53,18.5,18.52,94500.0,18.52,18.53,18.5,18.52,94500.0
2016-12-15 11:10:00,18.52,18.52,18.49,18.5,240765.0,18.52,18.52,18.49,18.5,240765.0
2016-12-15 11:20:00,18.5,18.52,18.49,18.49,188505.0,18.5,18.52,18.49,18.49,188505.0
2016-12-15 11:30:00,18.5,18.51,18.44,18.44,173820.0,18.5,18.51,18.44,18.44,173820.0
2016-12-15 11:40:00,18.44,18.44,18.39,18.39,258900.0,18.44,18.44,18.39,18.39,258900.0
2016-12-15 11:50:00,18.39,18.42,18.39,18.41,103695.0,18.39,18.42,18.39,18.41,103695.0
2016-12-15 12:00:00,18.42,18.43,18.41,18.43,154830.0,18.42,18.43,18.41,18.43,154830.0
2016-12-15 12:10:00,18.44,18.44,18.4,18.42,140625.0,18.44,18.44,18.4,18.42,140625.0
2016-12-15 12:20:00,18.41,18.43,18.41,18.41,46500.0,18.41,18.43,18.41,18.41,46500.0
2016-12-15 12:30:00,18.42,18.42,18.39,18.39,110955.0,18.42,18.42,18.39,18.39,110955.0
2016-12-15 12:40:00,18.39,18.41,18.38,18.39,40800.0,18.39,18.41,18.38,18.39,40800.0
2016-12-15 12:50:00,18.39,18.44,18.39,18.44,129000.0,18.39,18.44,18.39,18.44,129000.0
2016-12-15 13:00:00,18.43,18.45,18.43,18.45,176250.0,18.43,18.45,18.43,18.45,176250.0
2016-12-15 13:10:00,18.46,18.5,18.46,18.5,41025.0,18.46,18.5,18.46,18.5,41025.0
2016-12-15 13:20:00,18.49,18.51,18.48,18.49,136470.0,18.49,18.51,18.48,18.49,136470.0
2016-12-15 13:30:00,18.5,18.53,18.49,18.5,96600.0,18.5,18.53,18.49,18.5,96600.0
2016-12-15 13:40:00,18.51,18.53,18.5,18.5,84750.0,18.51,18.53,18.5,18.5,84750.0
2016-12-15 13:50:00,18.5,18.51,18.47,18.47,111210.0,18.5,18.51,18.47,18.47,111210.0
2016-12-15 14:00:00,18.46,18.47,18.45,18.46,81435.0,18.46,18.47,18.45,18.46,81435.0
2016-12-15 14:10:00,18.46,18.47,18.46,18.46,44250.0,18.46,18.47,18.46,18.46,44250.0
2016-12-15 14:20:00,18.46,18.5,18.46,18.49,125610.0,18.46,18.5,18.46,18.49,125610.0
2016-12-15 14:30:00,18.49,18.51,18.49,18.51,35985.0,18.49,18.51,18.49,18.51,35985.0
2016-12-15 14:40:00,18.51,18.53,18.51,18.51,182280.0,18.51,18.53,18.51,18.51,182280.0
2016-12-15 14:50:00,18.51,18.51,18.5,18.51,55200.0,18.51,18.51,18.5,18.51,55200.0
2016-12-15 15:00:00,18.51,18.53,18.51,18.53,91215.0,18.51,18.53,18.51,18.53,91215.0
2016-12-15 15:10:00,18.52,18.53,18.52,18.53,85440.0,18.52,18.53,18.52,18.53,85440.0
2016-12-15 15:20:00,18.53,18.55,18.53,18.54,264030.0,18.53,18.55,18.53,18.54,264030.0
2016-12-15 15:30:00,18.54,18.55,18.54,18.54,214545.0,18.54,18.55,18.54,18.54,214545.0
2016-12-15 15:40:00,18.54,18.56,18.53,18.53,250050.0,18.54,18.56,18.53,18.53,250050.0
2016-12-15 15:50:00,18.53,18.55,18.52,18.54,967440.0,18.53,18.55,18.52,18.54,967440.0
2016-12-16 09:30:00,18.63,18.73,18.56,18.73,2229465.0,18.63,18.73,18.56,18.73,2229465.0
2016-12-16 09:40:00,18.74,18.74,18.6,18.6,181425.0,18.74,18.74,18.6,18.6,181425.0
2016-12-16 09:50:00,18.61,18.63,18.59,18.59,88755.0,18.61,18.63,18.59,18.59,88755.0
2016-12-16 10:00:00,18.59,18.68,18.59,18.67,139785.0,18.59,18.68,18.59,18.67,139785.0
2016-12-16 10:10:00,18.65,18.67,18.64,18.66,63285.0,18.65,18.67,18.64,18.66,63285.0
2016-12-16 10:20:00,18.65,18.69,18.65,18.69,117435.0,18.65,18.69,18.65,18.69,117435.0
2016-12-16 10:30:00,18.68,18.68,18.65,18.66,146865.0,18.68,18.68,18.65,18.66,146865.0
2016-12-16 10:40:00,18.66,18.69,18.66,18.67,95940.0,18.66,18.69,18.66,18.67,95940.0
2016-12-16 10:50:00,18.67,18.67,18.62,18.62,218805.0,18.67,18.67,18.62,18.62,218805.0
2016-12-16 11:00:00,18.61,18.62,18.6,18.6,194415.0,18.61,18.62,18.6,18.6,194415.0
2016-12-16 11:10:00,18.6,18.62,18.59,18.61,90750.0,18.6,18.62,18.59,18.61,90750.0
2016-12-16 11:20:00,18.61,18.62,18.6,18.61,101700.0,18.61,18.62,18.6,18.61,101700.0
2016-12-16 11:30:00,18.6,18.63,18.6,18.63,70500.0,18.6,18.63,18.6,18.63,70500.0
2016-12-16 11:40:00,18.62,18.64,18.62,18.63,70620.0,18.62,18.64,18.62,18.63,70620.0
2016-12-16 11:50:00,18.63,18.66,18.63,18.65,97905.0,18.63,18.66,18.63,18.65,97905.0
2016-12-16 12:00:00,18.66,18.67,18.65,18.65,49830.0,18.66,18.67,18.65,18.65,49830.0
2016-12-16 12:10:00,18.65,18.66,18.65,18.65,117135.0,18.65,18.66,18.65,18.65,117135.0
2016-12-16 12:20:00,18.66,18.67,18.65,18.67,21120.0,18.66,18.67,18.65,18.67,21120.0
2016-12-16 12:30:00,18.67,18.67,18.65,18.66,60750.0,18.67,18.67,18.65,18.66,60750.0
2016-12-16 12:40:00,18.66,18.66,18.64,18.65,75420.0,18.66,18.66,18.64,18.65,75420.0
2016-12-16 12:50:00,18.64,18.64,18.63,18.63,34500.0,18.64,18.64,18.63,18.63,34500.0
2016-12-16 13:00:00,18.63,18.63,18.62,18.62,93000.0,18.63,18.63,18.62,18.62,93000.0
2016-12-16 13:10:00,18.63,18.63,18.59,18.59,39000.0,18.63,18.63,18.59,18.59,39000.0
2016-12-16 13:20:00,18.6,18.6,18.58,18.58,47085.0,18.6,18.6,18.58,18.58,47085.0
2016-12-16 13:30:00,18.58,18.59,18.58,18.59,58605.0,18.58,18.59,18.58,18.59,58605.0
2016-12-16 13:40:00,18.59,18.61,18.56,18.57,90225.0,18.59,18.61,18.56,18.57,90225.0
2016-12-16 13:50:00,18.56,18.58,18.56,18.58,52575.0,18.56,18.58,18.56,18.58,52575.0
2016-12-16 14:00:00,18.59,18.61,18.58,18.61,85065.0,18.59,18.61,18.58,18.61,85065.0
2016-12-16 14:10:00,18.6,18.6,18.59,18.59,30615.0,18.6,18.6,18.59,18.59,30615.0
2016-12-16 14:20:00,18.6,18.6,18.59,18.59,96465.0,18.6,18.6,18.59,18.59,96465.0
2016-12-16 14:30:00,18.59,18.6,18.59,18.6,75825.0,18.59,18.6,18.59,18.6,75825.0
2016-12-16 14:40:00,18.6,18.61,18.59,18.6,67695.0,18.6,18.61,18.59,18.6,67695.0
2016-12-16 14:50:00,18.61,18.61,18.59,18.6,101970.0,18.61,18.61,18.59,18.6,101970.0
2016-12-16 15:00:00,18.6,18.61,18.59,18.6,178320.0,18.6,18.61,18.59,18.6,178320.0
2016-12-16 15:10:00,18.6,18.61,18.6,18.6,49500.0,18.6,18.61,18.6,18.6,49500.0
2016-12-16 15:20:00,18.6,18.62,18.6,18.62,154200.0,18.6,18.62,18.6,18.62,154200.0
2016-12-16 15:30:00,18.62,18.62,18.6,18.6,207930.0,18.62,18.62,18.6,18.6,207930.0
2016-12-16 15:40:00,18.6,18.64,18.6,18.62,305715.0,18.6,18.64,18.6,18.62,305715.0
2016-12-16 15:50:00,18.62,18.66,18.61,18.62,1215735.0,18.62,18.66,18.61,18.62,1215735.0
2016-12-19 09:30:00,18.62,18.75,18.53,18.71,430860.0,18.62,18.75,18.53,18.71,430860.0
2016-12-19 09:40:00,18.71,18.8,18.7,18.73,207420.0,18.71,18.8,18.7,18.73,207420.0
2016-12-19 09:50:00,18.74,18.77,18.73,18.76,117135.0,18.74,18.77,18.73,18.76,117135.0
2016-12-19 10:00:00,18.75,18.8,18.72,18.79,164085.0,18.75,18.8,18.72,18.79,164085.0
2016-12-19 10:10:00,18.8,18.83,18.79,18.82,270015.0,18.8,18.83,18.79,18.82,270015.0
2016-12-19 10:20:00,18.81,18.9,18.81,18.89,229170.0,18.81,18.9,18.81,18.89,229170.0
2016-12-19 10:30:00,18.87,18.87,18.81,18.82,60720.0,18.87,18.87,18.81,18.82,60720.0
2016-12-19 10:40:00,18.83,18.87,18.81,18.87,152460.0,18.83,18.87,18.81,18.87,152460.0
2016-12-19 10:50:00,18.88,18.88,18.86,18.88,100980.0,18.88,18.88,18.86,18.88,100980.0
2016-12-19 11:00:00,18.88,18.94,18.87,18.91,200445.0,18.88,18.94,18.87,18.91,200445.0
2016-12-19 11:10:00,18.9,18.93,18.89,18.93,105750.0,18.9,18.93,18.89,18.93,105750.0
2016-12-19 11:20:00,18.93,18.94,18.92,18.92,171765.0,18.93,18.94,18.92,18.92,171765.0
2016-12-19 11:30:00,18.93,18.93,18.88,18.88,51735.0,18.93,18.93,18.88,18.88,51735.0
2016-12-19 11:40:00,18.88,18.89,18.85,18.85,52905.0,18.88,18.89,18.85,18.85,52905.0
2016-12-19 11:50:00,18.85,18.86,18.82,18.85,67920.0,18.85,18.86,18.82,18.85,67920.0
2016-12-19 12:00:00,18.85,18.88,18.84,18.88,27000.0,18.85,18.88,18.84,18.88,27000.0
2016-12-19 12:10:00,18.88,18.9,18.88,18.9,148740.0,18.88,18.9,18.88,18.9,148740.0
2016-12-19 12:20:00,18.9,18.92,18.89,18.89,95100.0,18.9,18.92,18.89,18.89,95100.0
2016-12-19 12:30:00,18.89,18.92,18.88,18.91,55500.0,18.89,18.92,18.88,18.91,55500.0
2016-12-19 12:40:00,18.91,18.93,18.9,18.92,34500.0,18.91,18.93,18.9,18.92,34500.0
2016-12-19 12:50:00,18.92,18.92,18.9,18.92,238665.0,18.92,18.92,18.9,18.92,238665.0
2016-12-19 13:00:00,18.92,18.92,18.89,18.91,374835.0,18.92,18.92,18.89,18.91,374835.0
2016-12-19 13:10:00,18.91,18.92,18.9,18.92,108540.0,18.91,18.92,18.9,18.92,108540.0
2016-12-19 13:20:00,18.91,18.93,18.91,18.93,165855.0,18.91,18.93,18.91,18.93,165855.0
2016-12-19 13:30:00,18.93,18.93,18.9,18.91,294225.0,18.93,18.93,18.9,18.91,294225.0
2016-12-19 13:40:00,18.91,18.92,18.9,18.91,161775.0,18.91,18.92,18.9,18.91,161775.0
2016-12-19 13:50:00,18.91,18.92,18.91,18.92,138000.0,18.91,18.92,18.91,18.92,138000.0
2016-12-19 14:00:00,18.92,18.93,18.92,18.93,147060.0,18.92,18.93,18.92,18.93,147060.0
2016-12-19 14:10:00,18.93,18.93,18.91,18.92,113760.0,18.93,18.93,18.91,18.92,113760.0
2016-12-19 14:20:00,18.91,18.91,18.9,18.91,310380.0,18.91,18.91,18.9,18.91,310380.0
2016-12-19 14:30:00,18.91,18.93,18.91,18.93,223500.0,18.91,18.93,18.91,18.93,223500.0
2016-12-19 14:40:00,18.93,18.93,18.89,18.9,161790.0,18.93,18.93,18.89,18.9,161790.0
2016-12-19 14:50:00,18.9,18.9,18.86,18.87,198360.0,18.9,18.9,18.86,18.87,198360.0
2016-12-19 15:00:00,18.87,18.89,18.86,18.89,406710.0,18.87,18.89,18.86,18.89,406710.0
2016-12-19 15:10:00,18.89,18.89,18.86,18.87,181665.0,18.89,18.89,18.86,18.87,181665.0
2016-12-19 15:20:00,18.86,18.87,18.86,18.87,204540.0,18.86,18.87,18.86,18.87,204540.0
2016-12-19 15:30:00,18.86,18.9,18.86,18.88,237750.0,18.86,18.9,18.86,18.88,237750.0
2016-12-19 15:40:00,18.88,18.88,18.84,18.84,252450.0,18.88,18.88,18.84,18.84,252450.0
2016-12-19 15:50:00,18.84,18.88,18.84,18.87,489285.0,18.84,18.88,18.84,18.87,489285.0
2016-12-20 09:30:00,18.95,19.0,18.85,18.87,242910.0,18.95,19.0,18.85,18.87,242910.0
2016-12-20 09:40:00,18.87,18.87,18.84,18.87,141330.0,18.87,18.87,18.84,18.87,141330.0
2016-12-20 09:50:00,18.88,18.9,18.84,18.9,118650.0,18.88,18.9,18.84,18.9,118650.0
2016-12-20 10:00:00,18.9,18.92,18.9,18.9,117705.0,18.9,18.92,18.9,18.9,117705.0
2016-12-20 10:10:00,18.9,18.93,18.9,18.92,117930.0,18.9,18.93,18.9,18.92,117930.0
2016-12-20 10:20:00,18.92,18.95,18.92,18.94,55500.0,18.92,18.95,18.92,18.94,55500.0
2016-12-20 10:30:00,18.95,18.98,18.94,18.96,179055.0,18.95,18.98,18.94,18.96,179055.0
2016-12-20 10:40:00,18.97,18.99,18.97,18.99,142950.0,18.97,18.99,18.97,18.99,142950.0
2016-12-20 10:50:00,19.0,19.02,18.97,19.0,154890.0,19.0,19.02,18.97,19.0,154890.0
2016-12-20 11:00:00,18.96,18.98,18.94,18.96,95430.0,18.96,18.98,18.94,18.96,95430.0
2016-12-20 11:10:00,18.95,18.98,18.95,18.98,125715.0,18.95,18.98,18.95,18.98,125715.0
2016-12-20 11:20:00,18.98,19.01,18.98,19.0,81360.0,18.98,19.01,18.98,19.0,81360.0
2016-12-20 11:30:00,18.99,19.0,18.96,18.97,193245.0,18.99,19.0,18.96,18.97,193245.0
2016-12-20 11:40:00,18.98,19.0,18.96,19.0,70305.0,18.98,19.0,18.96,19.0,70305.0
2016-12-20 11:50:00,18.99,18.99,18.96,18.97,75810.0,18.99,18.99,18.96,18.97,75810.0
2016-12-20 12:00:00,18.96,18.98,18.95,18.95,108000.0,18.96,18.98,18.95,18.95,108000.0
2016-12-20 12:10:00,18.95,18.95,18.93,18.93,85170.0,18.95,18.95,18.93,18.93,85170.0
2016-12-20 12:20:00,18.94,18.94,18.93,18.93,40080.0,18.94,18.94,18.93,18.93,40080.0
2016-12-20 12:30:00,18.93,18.93,18.91,18.91,45000.0,18.93,18.93,18.91,18.91,45000.0
2016-12-20 12:40:00,18.92,18.94,18.91,18.94,125775.0,18.92,18.94,18.91,18.94,125775.0
2016-12-20 12:50:00,18.94,18.98,18.94,18.98,90510.0,18.94,18.98,18.94,18.98,90510.0
2016-12-20 13:00:00,18.98,18.98,18.97,18.98,83325.0,18.98,18.98,18.97,18.98,83325.0
2016-12-20 13:10:00,18.98,18.99,18.98,18.99,72150.0,18.98,18.99,18.98,18.99,72150.0
2016-12-20 13:20:00,18.98,18.98,18.97,18.97,81570.0,18.98,18.98,18.97,18.97,81570.0
2016-12-20 13:30:00,18.97,18.98,18.96,18.96,101295.0,18.97,18.98,18.96,18.96,101295.0
2016-12-20 13:40:00,18.97,18.98,18.96,18.98,76440.0,18.97,18.98,18.96,18.98,76440.0
2016-12-20 13:50:00,18.99,19.02,18.99,19.02,126360.0,18.99,19.02,18.99,19.02,126360.0
2016-12-20 14:00:00,19.02,19.05,19.02,19.04,82500.0,19.02,19.05,19.02,19.04,82500.0
2016-12-20 14:10:00,19.03,19.04,19.03,19.04,68055.0,19.03,19.04,19.03,19.04,68055.0
2016-12-20 14:20:00,19.04,19.04,19.03,19.03,27015.0,19.04,19.04,19.03,19.03,27015.0
2016-12-20 14:30:00,19.03,19.04,19.01,19.01,87195.0,19.03,19.04,19.01,19.01,87195.0
2016-12-20 14:40:00,19.02,19.03,19.02,19.02,107805.0,19.02,19.03,19.02,19.02,107805.0
2016-12-20 14:50:00,19.03,19.04,19.02,19.02,136320.0,19.03,19.04,19.02,19.02,136320.0
2016-12-20 15:00:00,19.02,19.03,19.01,19.01,53250.0,19.02,19.03,19.01,19.01,53250.0
2016-12-20 15:10:00,19.01,19.02,19.0,19.0,61470.0,19.01,19.02,19.0,19.0,61470.0
2016-12-20 15:20:00,19.0,19.0,18.98,19.0,141735.0,19.0,19.0,18.98,19.0,141735.0
2016-12-20 15:30:00,19.0,19.01,19.0,19.01,114945.0,19.0,19.01,19.0,19.01,114945.0
2016-12-20 15:40:00,19.01,19.01,19.0,19.0,120375.0,19.01,19.01,19.0,19.0,120375.0
2016-12-20 15:50:00,19.0,19.01,19.0,19.01,393690.0,19.0,19.01,19.0,19.01,393690.0
2016-12-21 09:30:00,19.0,19.01,18.92,18.92,191775.0,19.0,19.01,18.92,18.92,191775.0
2016-12-21 09:40:00,18.95,19.01,18.94,19.0,80250.0,18.95,19.01,18.94,19.0,80250.0
2016-12-21 09:50:00,19.01,19.03,19.0,19.01,188310.0,19.01,19.03,19.0,19.01,188310.0
2016-12-21 10:00:00,19.02,19.06,19.01,19.06,197205.0,19.02,19.06,19.01,19.06,197205.0
2016-12-21 10:10:00,19.06,19.1,19.06,19.1,97500.0,19.06,19.1,19.06,19.1,97500.0
2016-12-21 10:20:00,19.1,19.1,19.02,19.02,141360.0,19.1,19.1,19.02,19.02,141360.0
2016-12-21 10:30:00,19.03,19.08,19.02,19.07,335595.0,19.03,19.08,19.02,19.07,335595.0
2016-12-21 10:40:00,19.07,19.1,19.06,19.08,99570.0,19.07,19.1,19.06,19.08,99570.0
2016-12-21 10:50:00,19.06,19.07,19.03,19.05,54495.0,19.06,19.07,19.03,19.05,54495.0
2016-12-21 11:00:00,19.04,19.04,19.0,19.0,92175.0,19.04,19.04,19.0,19.0,92175.0
2016-12-21 11:10:00,19.01,19.01,18.97,18.98,222615.0,19.01,19.01,18.97,18.98,222615.0
2016-12-21 11:20:00,18.99,19.02,18.98,19.02,79290.0,18.99,19.02,18.98,19.02,79290.0
2016-12-21 11:30:00,19.0,19.02,18.99,19.02,103500.0,19.0,19.02,18.99,19.02,103500.0
2016-12-21 11:40:00,19.03,19.04,19.0,19.02,125730.0,19.03,19.04,19.0,19.02,125730.0
2016-12-21 11:50:00,19.0,19.01,18.98,18.99,35820.0,19.0,19.01,18.98,18.99,35820.0
2016-12-21 12:00:00,18.99,19.02,18.98,19.01,120690.0,18.99,19.02,18.98,19.01,120690.0
2016-12-21 12:10:00,19.01,19.04,19.01,19.02,74685.0,19.01,19.04,19.01,19.02,74685.0
2016-12-21 12:20:00,19.02,19.06,19.02,19.06,52845.0,19.02,19.06,19.02,19.06,52845.0
2016-12-21 12:30:00,19.06,19.06,19.04,19.04,80235.0,19.06,19.06,19.04,19.04,80235.0
2016-12-21 12:40:00,19.03,19.06,19.03,19.05,52455.0,19.03,19.06,19.03,19.05,52455.0
2016-12-21 12:50:00,19.05,19.05,19.02,19.03,58500.0,19.05,19.05,19.02,19.03,58500.0
2016-12-21 13:00:00,19.03,19.03,19.02,19.03,50910.0,19.03,19.03,19.02,19.03,50910.0
2016-12-21 13:10:00,19.03,19.05,19.03,19.04,180315.0,19.03,19.05,19.03,19.04,180315.0
2016-12-21 13:20:00,19.03,19.03,19.02,19.02,28500.0,19.03,19.03,19.02,19.02,28500.0
2016-12-21 13:30:00,19.02,19.03,19.02,19.02,40980.0,19.02,19.03,19.02,19.02,40980.0
2016-12-21 13:40:00,19.02,19.02,19.01,19.01,33750.0,19.02,19.02,19.01,19.01,33750.0
2016-12-21 13:50:00,19.01,19.02,19.01,19.02,58500.0,19.01,19.02,19.01,19.02,58500.0
2016-12-21 14:00:00,19.02,19.03,19.01,19.03,35325.0,19.02,19.03,19.01,19.03,35325.0
2016-12-21 14:10:00,19.02,19.03,19.01,19.03,84000.0,19.02,19.03,19.01,19.03,84000.0
2016-12-21 14:20:00,19.02,19.03,19.02,19.02,101205.0,19.02,19.03,19.02,19.02,101205.0
2016-12-21 14:30:00,19.02,19.04,19.02,19.04,163605.0,19.02,19.04,19.02,19.04,163605.0
2016-12-21 14:40:00,19.04,19.06,19.04,19.05,106095.0,19.04,19.06,19.04,19.05,106095.0
2016-12-21 14:50:00,19.04,19.04,19.03,19.04,88230.0,19.04,19.04,19.03,19.04,88230.0
2016-12-21 15:00:00,19.04,19.05,19.04,19.05,114150.0,19.04,19.05,19.04,19.05,114150.0
2016-12-21 15:10:00,19.05,19.05,19.04,19.04,104130.0,19.05,19.05,19.04,19.04,104130.0
2016-12-21 15:20:00,19.04,19.04,19.03,19.04,117435.0,19.04,19.04,19.03,19.04,117435.0
2016-12-21 15:30:00,19.04,19.05,19.03,19.04,250710.0,19.04,19.05,19.03,19.04,250710.0
2016-12-21 15:40:00,19.04,19.05,19.02,19.02,181875.0,19.04,19.05,19.02,19.02,181875.0
2016-12-21 15:50:00,19.02,19.04,19.02,19.04,572700.0,19.02,19.04,19.02,19.04,572700.0
2016-12-22 09:30:00,19.02,19.03,18.9,18.97,210195.0,19.02,19.03,18.9,18.97,210195.0
2016-12-22 09:40:00,18.97,19.01,18.93,18.98,112785.0,18.97,19.01,18.93,18.98,112785.0
2016-12-22 09:50:00,18.97,18.97,18.91,18.93,123165.0,18.97,18.97,18.91,18.93,123165.0
2016-12-22 10:00:00,18.93,18.96,18.92,18.93,1123650.0,18.93,18.96,18.92,18.93,1123650.0
2016-12-22 10:10:00,18.93,18.97,18.93,18.97,127095.0,18.93,18.97,18.93,18.97,127095.0
2016-12-22 10:20:00,18.96,19.01,18.96,18.99,248370.0,18.96,19.01,18.96,18.99,248370.0
2016-12-22 10:30:00,18.99,19.02,18.98,19.01,425310.0,18.99,19.02,18.98,19.01,425310.0
2016-12-22 10:40:00,19.01,19.01,18.98,18.98,181905.0,19.01,19.01,18.98,18.98,181905.0
2016-12-22 10:50:00,18.98,18.99,18.92,18.93,118875.0,18.98,18.99,18.92,18.93,118875.0
2016-12-22 11:00:00,18.93,18.95,18.91,18.91,213045.0,18.93,18.95,18.91,18.91,213045.0
2016-12-22 11:10:00,18.89,18.91,18.88,18.91,218265.0,18.89,18.91,18.88,18.91,218265.0
2016-12-22 11:20:00,18.91,18.91,18.85,18.86,192660.0,18.91,18.91,18.85,18.86,192660.0
2016-12-22 11:30:00,18.86,18.87,18.84,18.87,192795.0,18.86,18.87,18.84,18.87,192795.0
2016-12-22 11:40:00,18.86,18.87,18.84,18.84,121455.0,18.86,18.87,18.84,18.84,121455.0
2016-12-22 11:50:00,18.84,18.85,18.84,18.85,162750.0,18.84,18.85,18.84,18.85,162750.0
2016-12-22 12:00:00,18.84,18.85,18.83,18.85,94365.0,18.84,18.85,18.83,18.85,94365.0
2016-12-22 12:10:00,18.85,18.86,18.85,18.85,91815.0,18.85,18.86,18.85,18.85,91815.0
2016-12-22 12:20:00,18.86,18.88,18.86,18.88,49890.0,18.86,18.88,18.86,18.88,49890.0
2016-12-22 12:30:00,18.88,18.9,18.88,18.9,147750.0,18.88,18.9,18.88,18.9,147750.0
2016-12-22 12:40:00,18.9,18.92,18.89,18.92,49500.0,18.9,18.92,18.89,18.92,49500.0
2016-12-22 12:50:00,18.92,18.92,18.9,18.91,51180.0,18.92,18.92,18.9,18.91,51180.0
2016-12-22 13:00:00,18.91,18.92,18.9,18.9,48945.0,18.91,18.92,18.9,18.9,48945.0
2016-12-22 13:10:00,18.91,18.91,18.9,18.91,22200.0,18.91,18.91,18.9,18.91,22200.0
2016-12-22 13:20:00,18.91,18.91,18.89,18.89,816000.0,18.91,18.91,18.89,18.89,816000.0
2016-12-22 13:30:00,18.9,18.9,18.85,18.86,74910.0,18.9,18.9,18.85,18.86,74910.0
2016-12-22 13:40:00,18.85,18.87,18.85,18.86,142440.0,18.85,18.87,18.85,18.86,142440.0
2016-12-22 13:50:00,18.86,18.88,18.85,18.87,880260.0,18.86,18.88,18.85,18.87,880260.0
2016-12-22 14:00:00,18.87,18.89,18.86,18.88,79215.0,18.87,18.89,18.86,18.88,79215.0
2016-12-22 14:10:00,18.89,18.9,18.88,18.9,42765.0,18.89,18.9,18.88,18.9,42765.0
2016-12-22 14:20:00,18.89,18.9,18.89,18.89,73410.0,18.89,18.9,18.89,18.89,73410.0
2016-12-22 14:30:00,18.9,18.95,18.9,18.95,105405.0,18.9,18.95,18.9,18.95,105405.0
2016-12-22 14:40:00,18.94,18.95,18.94,18.94,90360.0,18.94,18.95,18.94,18.94,90360.0
2016-12-22 14:50:00,18.94,18.94,18.92,18.92,81750.0,18.94,18.94,18.92,18.92,81750.0
2016-12-22 15:00:00,18.92,18.93,18.89,18.9,155145.0,18.92,18.93,18.89,18.9,155145.0
2016-12-22 15:10:00,18.9,18.9,18.87,18.88,131115.0,18.9,18.9,18.87,18.88,131115.0
2016-12-22 15:20:00,18.88,18.88,18.84,18.84,156885.0,18.88,18.88,18.84,18.84,156885.0
2016-12-22 15:30:00,18.85,18.86,18.85,18.85,115425.0,18.85,18.86,18.85,18.85,115425.0
2016-12-22 15:40:00,18.84,18.86,18.84,18.84,163590.0,18.84,18.86,18.84,18.84,163590.0
2016-12-22 15:50:00,18.84,18.87,18.84,18.86,594315.0,18.84,18.87,18.84,18.86,594315.0
2016-12-23 09:30:00,18.86,18.87,18.84,18.84,121080.0,18.86,18.87,18.84,18.84,121080.0
2016-12-23 09:40:00,18.85,18.88,18.84,18.86,115500.0,18.85,18.88,18.84,18.86,115500.0
2016-12-23 09:50:00,18.88,18.88,18.83,18.86,212220.0,18.88,18.88,18.83,18.86,212220.0
2016-12-23 10:00:00,18.86,18.88,18.85,18.86,99330.0,18.86,18.88,18.85,18.86,99330.0
2016-12-23 10:10:00,18.86,18.92,18.86,18.92,102945.0,18.86,18.92,18.86,18.92,102945.0
2016-12-23 10:20:00,18.92,18.92,18.89,18.9,66045.0,18.92,18.92,18.89,18.9,66045.0
2016-12-23 10:30:00,18.89,18.9,18.88,18.89,77475.0,18.89,18.9,18.88,18.89,77475.0
2016-12-23 10:40:00,18.89,18.89,18.88,18.89,16500.0,18.89,18.89,18.88,18.89,16500.0
2016-12-23 10:50:00,18.88,18.88,18.87,18.88,109005.0,18.88,18.88,18.87,18.88,109005.0
2016-12-23 11:00:00,18.88,18.9,18.88,18.89,37500.0,18.88,18.9,18.88,18.89,37500.0
2016-12-23 11:10:00,18.89,18.89,18.86,18.88,42750.0,18.89,18.89,18.86,18.88,42750.0
2016-12-23 11:20:00,18.86,18.89,18.86,18.87,49890.0,18.86,18.89,18.86,18.87,49890.0
2016-12-23 11:30:00,18.88,18.89,18.86,18.87,51195.0,18.88,18.89,18.86,18.87,51195.0
2016-12-23 11:40:00,18.86,18.88,18.86,18.88,51000.0,18.86,18.88,18.86,18.88,51000.0
2016-12-23 11:50:00,18.88,18.89,18.86,18.86,66300.0,18.88,18.89,18.86,18.86,66300.0
2016-12-23 12:00:00,18.85,18.85,18.83,18.83,35955.0,18.85,18.85,18.83,18.83,35955.0
2016-12-23 12:10:00,18.83,18.83,18.8,18.82,76215.0,18.83,18.83,18.8,18.82,76215.0
2016-12-23 12:20:00,18.81,18.84,18.81,18.84,40500.0,18.81,18.84,18.81,18.84,40500.0
2016-12-23 12:30:00,18.84,18.85,18.83,18.83,123735.0,18.84,18.85,18.83,18.83,123735.0
2016-12-23 12:40:00,18.84,18.84,18.82,18.82,31620.0,18.84,18.84,18.82,18.82,31620.0
2016-12-23 12:50:00,18.83,18.84,18.83,18.83,86655.0,18.83,18.84,18.83,18.83,86655.0
2016-12-23 13:00:00,18.84,18.86,18.84,18.84,31500.0,18.84,18.86,18.84,18.84,31500.0
2016-12-23 13:10:00,18.84,18.85,18.84,18.85,25035.0,18.84,18.85,18.84,18.85,25035.0
2016-12-23 13:20:00,18.85,18.86,18.84,18.84,25500.0,18.85,18.86,18.84,18.84,25500.0
2016-12-23 13:30:00,18.83,18.84,18.82,18.84,39630.0,18.83,18.84,18.82,18.84,39630.0
2016-12-23 13:40:00,18.82,18.83,18.82,18.83,45585.0,18.82,18.83,18.82,18.83,45585.0
2016-12-23 13:50:00,18.82,18.84,18.82,18.82,26145.0,18.82,18.84,18.82,18.82,26145.0
2016-12-23 14:00:00,18.83,18.83,18.83,18.83,5340.0,18.83,18.83,18.83,18.83,5340.0
2016-12-23 14:10:00,18.84,18.84,18.83,18.83,76440.0,18.84,18.84,18.83,18.83,76440.0
2016-12-23 14:20:00,18.82,18.83,18.81,18.81,35670.0,18.82,18.83,18.81,18.81,35670.0
2016-12-23 14:30:00,18.82,18.84,18.82,18.84,100215.0,18.82,18.84,18.82,18.84,100215.0
2016-12-23 14:40:00,18.84,18.86,18.84,18.86,91500.0,18.84,18.86,18.84,18.86,91500.0
2016-12-23 14:50:00,18.85,18.86,18.84,18.85,141540.0,18.85,18.86,18.84,18.85,141540.0
2016-12-23 15:00:00,18.85,18.86,18.84,18.85,104340.0,18.85,18.86,18.84,18.85,104340.0
2016-12-23 15:10:00,18.85,18.85,18.84,18.85,22485.0,18.85,18.85,18.84,18.85,22485.0
2016-12-23 15:20:00,18.85,18.85,18.84,18.85,44700.0,18.85,18.85,18.84,18.85,44700.0
2016-12-23 15:30:00,18.85,18.87,18.85,18.87,36750.0,18.85,18.87,18.85,18.87,36750.0
2016-12-23 15:40:00,18.86,18.89,18.86,18.88,161055.0,18.86,18.89,18.86,18.88,161055.0
2016-12-23 15:50:00,18.88,18.89,18.87,18.88,198045.0,18.88,18.89,18.87,18.88,198045.0
2016-12-27 09:30:00,18.87,18.95,18.87,18.94,316680.0,18.87,18.95,18.87,18.94,316680.0
2016-12-27 09:40:00,18.93,18.95,18.87,18.94,466710.0,18.93,18.95,18.87,18.94,466710.0
2016-12-27 09:50:00,18.95,18.98,18.94,18.96,364515.0,18.95,18.98,18.94,18.96,364515.0
2016-12-27 10:00:00,18.96,18.97,18.92,18.93,127275.0,18.96,18.97,18.92,18.93,127275.0
2016-12-27 10:10:00,18.92,18.92,18.9,18.9,156825.0,18.92,18.92,18.9,18.9,156825.0
2016-12-27 10:20:00,18.89,18.9,18.87,18.88,51105.0,18.89,18.9,18.87,18.88,51105.0
2016-12-27 10:30:00,18.88,18.9,18.87,18.89,160650.0,18.88,18.9,18.87,18.89,160650.0
2016-12-27 10:40:00,18.88,18.89,18.87,18.87,80250.0,18.88,18.89,18.87,18.87,80250.0
2016-12-27 10:50:00,18.87,18.91,18.87,18.91,79485.0,18.87,18.91,18.87,18.91,79485.0
2016-12-27 11:00:00,18.91,18.92,18.88,18.88,73695.0,18.91,18.92,18.88,18.88,73695.0
2016-12-27 11:10:00,18.88,18.9,18.88,18.9,61935.0,18.88,18.9,18.88,18.9,61935.0
2016-12-27 11:20:00,18.9,18.91,18.9,18.91,50925.0,18.9,18.91,18.9,18.91,50925.0
2016-12-27 11:30:00,18.91,18.91,18.9,18.9,33000.0,18.91,18.91,18.9,18.9,33000.0
2016-12-27 11:40:00,18.9,18.91,18.9,18.9,55230.0,18.9,18.91,18.9,18.9,55230.0
2016-12-27 11:50:00,18.91,18.91,18.9,18.9,44250.0,18.91,18.91,18.9,18.9,44250.0
2016-12-27 12:00:00,18.9,18.91,18.89,18.9,165825.0,18.9,18.91,18.89,18.9,165825.0
2016-12-27 12:10:00,18.89,18.9,18.89,18.9,30000.0,18.89,18.9,18.89,18.9,30000.0
2016-12-27 12:20:00,18.91,18.93,18.91,18.92,238185.0,18.91,18.93,18.91,18.92,238185.0
2016-12-27 12:30:00,18.92,18.94,18.92,18.93,416520.0,18.92,18.94,18.92,18.93,416520.0
2016-12-27 12:40:00,18.94,18.95,18.93,18.94,113760.0,18.94,18.95,18.93,18.94,113760.0
2016-12-27 12:50:00,18.94,18.94,18.92,18.92,34800.0,18.94,18.94,18.92,18.92,34800.0
2016-12-27 13:00:00,18.92,18.93,18.9,18.9,181395.0,18.92,18.93,18.9,18.9,181395.0
2016-12-27 13:10:00,18.91,18.92,18.9,18.92,40020.0,18.91,18.92,18.9,18.92,40020.0
2016-12-27 13:20:00,18.92,18.92,18.91,18.91,59190.0,18.92,18.92,18.91,18.91,59190.0
2016-12-27 13:30:00,18.91,18.92,18.9,18.91,87885.0,18.91,18.92,18.9,18.91,87885.0
2016-12-27 13:40:00,18.9,18.9,18.89,18.89,51930.0,18.9,18.9,18.89,18.89,51930.0
2016-12-27 13:50:00,18.89,18.89,18.88,18.89,41070.0,18.89,18.89,18.88,18.89,41070.0
2016-12-27 14:00:00,18.89,18.9,18.89,18.89,96000.0,18.89,18.9,18.89,18.89,96000.0
2016-12-27 14:10:00,18.9,18.91,18.89,18.91,106350.0,18.9,18.91,18.89,18.91,106350.0
2016-12-27 14:20:00,18.91,18.92,18.9,18.91,50910.0,18.91,18.92,18.9,18.91,50910.0
2016-12-27 14:30:00,18.91,18.92,18.91,18.92,78840.0,18.91,18.92,18.91,18.92,78840.0
2016-12-27 14:40:00,18.92,18.92,18.91,18.92,115845.0,18.92,18.92,18.91,18.92,115845.0
2016-12-27 14:50:00,18.91,18.93,18.91,18.92,57750.0,18.91,18.93,18.91,18.92,57750.0
2016-12-27 15:00:00,18.92,18.94,18.92,18.93,64830.0,18.92,18.94,18.92,18.93,64830.0
2016-12-27 15:10:00,18.93,18.93,18.91,18.91,129090.0,18.93,18.93,18.91,18.91,129090.0
2016-12-27 15:20:00,18.92,18.93,18.92,18.93,243270.0,18.92,18.93,18.92,18.93,243270.0
2016-12-27 15:30:00,18.93,18.93,18.92,18.93,51240.0,18.93,18.93,18.92,18.93,51240.0
2016-12-27 15:40:00,18.92,18.93,18.91,18.91,101415.0,18.92,18.93,18.91,18.91,101415.0
2016-12-27 15:50:00,18.91,18.91,18.9,18.91,244905.0,18.91,18.91,18.9,18.91,244905.0
2016-12-28 09:30:00,18.95,19.0,18.87,18.87,89430.0,18.95,19.0,18.87,18.87,89430.0
2016-12-28 09:40:00,18.87,18.88,18.83,18.85,171180.0,18.87,18.88,18.83,18.85,171180.0
2016-12-28 09:50:00,18.86,18.86,18.8,18.8,135180.0,18.86,18.86,18.8,18.8,135180.0
2016-12-28 10:00:00,18.8,18.81,18.78,18.78,85290.0,18.8,18.81,18.78,18.78,85290.0
2016-12-28 10:10:00,18.77,18.79,18.76,18.76,120435.0,18.77,18.79,18.76,18.76,120435.0
2016-12-28 10:20:00,18.76,18.77,18.72,18.73,42660.0,18.76,18.77,18.72,18.73,42660.0
2016-12-28 10:30:00,18.74,18.76,18.74,18.76,118500.0,18.74,18.76,18.74,18.76,118500.0
2016-12-28 10:40:00,18.75,18.75,18.73,18.75,56700.0,18.75,18.75,18.73,18.75,56700.0
2016-12-28 10:50:00,18.75,18.77,18.74,18.76,73530.0,18.75,18.77,18.74,18.76,73530.0
2016-12-28 11:00:00,18.77,18.8,18.76,18.79,141825.0,18.77,18.8,18.76,18.79,141825.0
2016-12-28 11:10:00,18.8,18.82,18.79,18.82,187695.0,18.8,18.82,18.79,18.82,187695.0
2016-12-28 11:20:00,18.82,18.82,18.8,18.81,96255.0,18.82,18.82,18.8,18.81,96255.0
2016-12-28 11:30:00,18.81,18.82,18.8,18.81,103050.0,18.81,18.82,18.8,18.81,103050.0
2016-12-28 11:40:00,18.8,18.82,18.8,18.82,99705.0,18.8,18.82,18.8,18.82,99705.0
2016-12-28 11:50:00,18.82,18.82,18.81,18.81,49155.0,18.82,18.82,18.81,18.81,49155.0
2016-12-28 12:00:00,18.81,18.81,18.8,18.8,34875.0,18.81,18.81,18.8,18.8,34875.0
2016-12-28 12:10:00,18.81,18.81,18.77,18.78,82410.0,18.81,18.81,18.77,18.78,82410.0
2016-12-28 12:20:00,18.78,18.79,18.77,18.79,142140.0,18.78,18.79,18.77,18.79,142140.0
2016-12-28 12:30:00,18.79,18.8,18.79,18.8,86040.0,18.79,18.8,18.79,18.8,86040.0
2016-12-28 12:40:00,18.8,18.8,18.75,18.77,54195.0,18.8,18.8,18.75,18.77,54195.0
2016-12-28 12:50:00,18.77,18.77,18.76,18.76,47160.0,18.77,18.77,18.76,18.76,47160.0
2016-12-28 13:00:00,18.76,18.78,18.76,18.77,107220.0,18.76,18.78,18.76,18.77,107220.0
2016-12-28 13:10:00,18.77,18.78,18.76,18.76,33300.0,18.77,18.78,18.76,18.76,33300.0
2016-12-28 13:20:00,18.77,18.77,18.75,18.75,84825.0,18.77,18.77,18.75,18.75,84825.0
2016-12-28 13:30:00,18.76,18.76,18.75,18.76,102480.0,18.76,18.76,18.75,18.76,102480.0
2016-12-28 13:40:00,18.76,18.76,18.74,18.75,43785.0,18.76,18.76,18.74,18.75,43785.0
2016-12-28 13:50:00,18.75,18.75,18.74,18.75,62925.0,18.75,18.75,18.74,18.75,62925.0
2016-12-28 14:00:00,18.74,18.77,18.74,18.77,53775.0,18.74,18.77,18.74,18.77,53775.0
2016-12-28 14:10:00,18.76,18.77,18.74,18.74,96765.0,18.76,18.77,18.74,18.74,96765.0
2016-12-28 14:20:00,18.74,18.74,18.71,18.72,384885.0,18.74,18.74,18.71,18.72,384885.0
2016-12-28 14:30:00,18.73,18.73,18.71,18.72,79410.0,18.73,18.73,18.71,18.72,79410.0
2016-12-28 14:40:00,18.71,18.72,18.71,18.71,32085.0,18.71,18.72,18.71,18.71,32085.0
2016-12-28 14:50:00,18.71,18.71,18.68,18.71,72180.0,18.71,18.71,18.68,18.71,72180.0
2016-12-28 15:00:00,18.7,18.72,18.7,18.71,93480.0,18.7,18.72,18.7,18.71,93480.0
2016-12-28 15:10:00,18.71,18.73,18.71,18.72,129555.0,18.71,18.73,18.71,18.72,129555.0
2016-12-28 15:20:00,18.71,18.72,18.71,18.71,82635.0,18.71,18.72,18.71,18.71,82635.0
2016-12-28 15:30:00,18.71,18.71,18.7,18.7,93330.0,18.71,18.71,18.7,18.7,93330.0
2016-12-28 15:40:00,18.7,18.71,18.7,18.7,208440.0,18.7,18.71,18.7,18.7,208440.0
2016-12-28 15:50:00,18.7,18.72,18.7,18.71,382245.0,18.7,18.72,18.7,18.71,382245.0
2016-12-29 09:30:00,18.75,18.83,18.73,18.82,95700.0,18.75,18.83,18.73,18.82,95700.0
2016-12-29 09:40:00,18.83,18.83,18.79,18.79,64275.0,18.83,18.83,18.79,18.79,64275.0
2016-12-29 09:50:00,18.79,18.81,18.78,18.8,83190.0,18.79,18.81,18.78,18.8,83190.0
2016-12-29 10:00:00,18.8,18.82,18.77,18.77,60810.0,18.8,18.82,18.77,18.77,60810.0
2016-12-29 10:10:00,18.78,18.83,18.77,18.83,107280.0,18.78,18.83,18.77,18.83,107280.0
2016-12-29 10:20:00,18.83,18.83,18.79,18.81,107010.0,18.83,18.83,18.79,18.81,107010.0
2016-12-29 10:30:00,18.8,18.82,18.79,18.82,228660.0,18.8,18.82,18.79,18.82,228660.0
2016-12-29 10:40:00,18.81,18.81,18.77,18.77,47595.0,18.81,18.81,18.77,18.77,47595.0
2016-12-29 10:50:00,18.77,18.79,18.77,18.77,76875.0,18.77,18.79,18.77,18.77,76875.0
2016-12-29 11:00:00,18.76,18.78,18.75,18.76,40500.0,18.76,18.78,18.75,18.76,40500.0
2016-12-29 11:10:00,18.77,18.78,18.76,18.77,113895.0,18.77,18.78,18.76,18.77,113895.0
2016-12-29 11:20:00,18.77,18.77,18.76,18.76,43530.0,18.77,18.77,18.76,18.76,43530.0
2016-12-29 11:30:00,18.77,18.8,18.77,18.77,76965.0,18.77,18.8,18.77,18.77,76965.0
2016-12-29 11:40:00,18.77,18.79,18.77,18.78,127500.0,18.77,18.79,18.77,18.78,127500.0
2016-12-29 11:50:00,18.78,18.8,18.78,18.8,116430.0,18.78,18.8,18.78,18.8,116430.0
2016-12-29 12:00:00,18.8,18.8,18.77,18.77,51585.0,18.8,18.8,18.77,18.77,51585.0
2016-12-29 12:10:00,18.76,18.79,18.76,18.78,46500.0,18.76,18.79,18.76,18.78,46500.0
2016-12-29 12:20:00,18.78,18.79,18.77,18.79,79500.0,18.78,18.79,18.77,18.79,79500.0
2016-12-29 12:30:00,18.79,18.79,18.77,18.77,53115.0,18.79,18.79,18.77,18.77,53115.0
2016-12-29 12:40:00,18.77,18.79,18.77,18.79,49875.0,18.77,18.79,18.77,18.79,49875.0
2016-12-29 12:50:00,18.79,18.79,18.76,18.77,45630.0,18.79,18.79,18.76,18.77,45630.0
2016-12-29 13:00:00,18.77,18.79,18.76,18.78,117120.0,18.77,18.79,18.76,18.78,117120.0
2016-12-29 13:10:00,18.79,18.79,18.78,18.79,28500.0,18.79,18.79,18.78,18.79,28500.0
2016-12-29 13:20:00,18.78,18.78,18.77,18.78,98790.0,18.78,18.78,18.77,18.78,98790.0
2016-12-29 13:30:00,18.78,18.79,18.76,18.78,77655.0,18.78,18.79,18.76,18.78,77655.0
2016-12-29 13:40:00,18.78,18.78,18.76,18.76,57000.0,18.78,18.78,18.76,18.76,57000.0
2016-12-29 13:50:00,18.76,18.77,18.75,18.76,125775.0,18.76,18.77,18.75,18.76,125775.0
2016-12-29 14:00:00,18.75,18.78,18.75,18.78,73680.0,18.75,18.78,18.75,18.78,73680.0
2016-12-29 14:10:00,18.78,18.79,18.76,18.79,99330.0,18.78,18.79,18.76,18.79,99330.0
2016-12-29 14:20:00,18.79,18.81,18.78,18.8,118500.0,18.79,18.81,18.78,18.8,118500.0
2016-12-29 14:30:00,18.81,18.82,18.79,18.79,159645.0,18.81,18.82,18.79,18.79,159645.0
2016-12-29 14:40:00,18.79,18.8,18.78,18.78,22500.0,18.79,18.8,18.78,18.78,22500.0
2016-12-29 14:50:00,18.78,18.8,18.78,18.79,59595.0,18.78,18.8,18.78,18.79,59595.0
2016-12-29 15:00:00,18.81,18.81,18.78,18.78,92535.0,18.81,18.81,18.78,18.78,92535.0
2016-12-29 15:10:00,18.79,18.8,18.79,18.79,37215.0,18.79,18.8,18.79,18.79,37215.0
2016-12-29 15:20:00,18.79,18.81,18.79,18.8,74595.0,18.79,18.81,18.79,18.8,74595.0
2016-12-29 15:30:00,18.8,18.81,18.78,18.78,207000.0,18.8,18.81,18.78,18.78,207000.0
2016-12-29 15:40:00,18.78,18.78,18.76,18.76,61905.0,18.78,18.78,18.76,18.76,61905.0
2016-12-29 15:50:00,18.76,18.79,18.75,18.78,570300.0,18.76,18.79,18.75,18.78,570300.0
2016-12-30 09:30:00,18.84,18.89,18.77,18.77,138915.0,18.84,18.89,18.77,18.77,138915.0
2016-12-30 09:40:00,18.74,18.74,18.66,18.66,86910.0,18.74,18.74,18.66,18.66,86910.0
2016-12-30 09:50:00,18.67,18.68,18.54,18.54,113220.0,18.67,18.68,18.54,18.54,113220.0
2016-12-30 10:00:00,18.57,18.57,18.53,18.53,84000.0,18.57,18.57,18.53,18.53,84000.0
2016-12-30 10:10:00,18.54,18.56,18.53,18.53,79500.0,18.54,18.56,18.53,18.53,79500.0
2016-12-30 10:20:00,18.53,18.53,18.49,18.51,90825.0,18.53,18.53,18.49,18.51,90825.0
2016-12-30 10:30:00,18.51,18.58,18.51,18.57,54000.0,18.51,18.58,18.51,18.57,54000.0
2016-12-30 10:40:00,18.57,18.59,18.57,18.58,97755.0,18.57,18.59,18.57,18.58,97755.0
2016-12-30 10:50:00,18.58,18.62,18.58,18.62,168120.0,18.58,18.62,18.58,18.62,168120.0
2016-12-30 11:00:00,18.63,18.63,18.59,18.59,58875.0,18.63,18.63,18.59,18.59,58875.0
2016-12-30 11:10:00,18.59,18.62,18.59,18.6,144615.0,18.59,18.62,18.59,18.6,144615.0
2016-12-30 11:20:00,18.6,18.6,18.57,18.58,285615.0,18.6,18.6,18.57,18.58,285615.0
2016-12-30 11:30:00,18.58,18.59,18.57,18.57,57000.0,18.58,18.59,18.57,18.57,57000.0
2016-12-30 11:40:00,18.57,18.59,18.56,18.59,78885.0,18.57,18.59,18.56,18.59,78885.0
2016-12-30 11:50:00,18.58,18.59,18.56,18.57,70230.0,18.58,18.59,18.56,18.57,70230.0
2016-12-30 12:00:00,18.57,18.57,18.54,18.54,77940.0,18.57,18.57,18.54,18.54,77940.0
2016-12-30 12:10:00,18.54,18.58,18.54,18.58,40500.0,18.54,18.58,18.54,18.58,40500.0
2016-12-30 12:20:00,18.58,18.59,18.57,18.57,106905.0,18.58,18.59,18.57,18.57,106905.0
2016-12-30 12:30:00,18.58,18.58,18.55,18.56,183225.0,18.58,18.58,18.55,18.56,183225.0
2016-12-30 12:40:00,18.55,18.55,18.51,18.51,66405.0,18.55,18.55,18.51,18.51,66405.0
2016-12-30 12:50:00,18.51,18.54,18.49,18.53,81570.0,18.51,18.54,18.49,18.53,81570.0
2016-12-30 13:00:00,18.54,18.57,18.54,18.55,43740.0,18.54,18.57,18.54,18.55,43740.0
2016-12-30 13:10:00,18.55,18.58,18.54,18.57,72240.0,18.55,18.58,18.54,18.57,72240.0
2016-12-30 13:20:00,18.57,18.57,18.54,18.55,36165.0,18.57,18.57,18.54,18.55,36165.0
2016-12-30 13:30:00,18.55,18.55,18.54,18.54,71730.0,18.55,18.55,18.54,18.54,71730.0
2016-12-30 13:40:00,18.54,18.56,18.52,18.52,53730.0,18.54,18.56,18.52,18.52,53730.0
2016-12-30 13:50:00,18.53,18.53,18.52,18.52,37500.0,18.53,18.53,18.52,18.52,37500.0
2016-12-30 14:00:00,18.52,18.57,18.52,18.55,205890.0,18.52,18.57,18.52,18.55,205890.0
2016-12-30 14:10:00,18.55,18.55,18.52,18.53,70485.0,18.55,18.55,18.52,18.53,70485.0
2016-12-30 14:20:00,18.53,18.55,18.52,18.53,66000.0,18.53,18.55,18.52,18.53,66000.0
2016-12-30 14:30:00,18.52,18.56,18.52,18.53,78090.0,18.52,18.56,18.52,18.53,78090.0
2016-12-30 14:40:00,18.54,18.55,18.51,18.52,101370.0,18.54,18.55,18.51,18.52,101370.0
2016-12-30 14:50:00,18.52,18.53,18.51,18.52,108030.0,18.52,18.53,18.51,18.52,108030.0
2016-12-30 15:00:00,18.51,18.54,18.51,18.53,61650.0,18.51,18.54,18.51,18.53,61650.0
2016-12-30 15:10:00,18.53,18.55,18.53,18.54,102690.0,18.53,18.55,18.53,18.54,102690.0
2016-12-30 15:20:00,18.53,18.58,18.53,18.58,103500.0,18.53,18.58,18.53,18.58,103500.0
2016-12-30 15:30:00,18.58,18.58,18.55,18.58,127050.0,18.58,18.58,18.55,18.58,127050.0
2016-12-30 15:40:00,18.58,18.58,18.53,18.56,187860.0,18.58,18.58,18.53,18.56,187860.0
2016-12-30 15:50:00,18.56,18.57,18.52,18.55,1226700.0,18.56,18.57,18.52,18.55,1226700.0
2017-01-03 09:30:00,18.67,18.68,18.54,18.64,400275.0,18.67,18.68,18.54,18.64,400275.0
2017-01-03 09:40:00,18.64,18.65,18.54,18.58,270660.0,18.64,18.65,18.54,18.58,270660.0
2017-01-03 09:50:00,18.57,18.64,18.57,18.62,252975.0,18.57,18.64,18.57,18.62,252975.0
2017-01-03 10:00:00,18.62,18.67,18.61,18.65,447075.0,18.62,18.67,18.61,18.65,447075.0
2017-01-03 10:10:00,18.67,18.67,18.63,18.63,177810.0,18.67,18.67,18.63,18.63,177810.0
2017-01-03 10:20:00,18.62,18.66,18.6,18.64,214140.0,18.62,18.66,18.6,18.64,214140.0
2017-01-03 10:30:00,18.65,18.65,18.63,18.64,367050.0,18.65,18.65,18.63,18.64,367050.0
2017-01-03 10:40:00,18.64,18.65,18.63,18.64,443235.0,18.64,18.65,18.63,18.64,443235.0
2017-01-03 10:50:00,18.64,18.66,18.63,18.64,292140.0,18.64,18.66,18.63,18.64,292140.0
2017-01-03 11:00:00,18.63,18.66,18.62,18.66,256800.0,18.63,18.66,18.62,18.66,256800.0
2017-01-03 11:10:00,18.66,18.67,18.64,18.64,208890.0,18.66,18.67,18.64,18.64,208890.0
2017-01-03 11:20:00,18.65,18.69,18.65,18.69,537735.0,18.65,18.69,18.65,18.69,537735.0
2017-01-03 11:30:00,18.69,18.69,18.67,18.68,262380.0,18.69,18.69,18.67,18.68,262380.0
2017-01-03 11:40:00,18.68,18.71,18.66,18.71,437025.0,18.68,18.71,18.66,18.71,437025.0
2017-01-03 11:50:00,18.71,18.72,18.7,18.71,173460.0,18.71,18.72,18.7,18.71,173460.0
2017-01-03 12:00:00,18.71,18.72,18.7,18.72,183240.0,18.71,18.72,18.7,18.72,183240.0
2017-01-03 12:10:00,18.72,18.73,18.71,18.72,192615.0,18.72,18.73,18.71,18.72,192615.0
2017-01-03 12:20:00,18.72,18.72,18.65,18.66,187800.0,18.72,18.72,18.65,18.66,187800.0
2017-01-03 12:30:00,18.66,18.67,18.65,18.65,121740.0,18.66,18.67,18.65,18.65,121740.0
2017-01-03 12:40:00,18.65,18.65,18.6,18.63,186450.0,18.65,18.65,18.6,18.63,186450.0
2017-01-03 12:50:00,18.63,18.63,18.61,18.62,60225.0,18.63,18.63,18.61,18.62,60225.0
2017-01-03 13:00:00,18.62,18.64,18.61,18.63,148695.0,18.62,18.64,18.61,18.63,148695.0
2017-01-03 13:10:00,18.64,18.64,18.63,18.64,58575.0,18.64,18.64,18.63,18.64,58575.0
2017-01-03 13:20:00,18.64,18.65,18.64,18.65,85095.0,18.64,18.65,18.64,18.65,85095.0
2017-01-03 13:30:00,18.65,18.65,18.62,18.62,224250.0,18.65,18.65,18.62,18.62,224250.0
2017-01-03 13:40:00,18.62,18.65,18.62,18.65,601380.0,18.62,18.65,18.62,18.65,601380.0
2017-01-03 13:50:00,18.64,18.67,18.64,18.66,734415.0,18.64,18.67,18.64,18.66,734415.0
2017-01-03 14:00:00,18.66,18.68,18.66,18.67,171105.0,18.66,18.68,18.66,18.67,171105.0
2017-01-03 14:10:00,18.67,18.69,18.67,18.69,209850.0,18.67,18.69,18.67,18.69,209850.0
2017-01-03 14:20:00,18.69,18.7,18.68,18.69,209940.0,18.69,18.7,18.68,18.69,209940.0
2017-01-03 14:30:00,18.68,18.7,18.66,18.68,238410.0,18.68,18.7,18.66,18.68,238410.0
2017-01-03 14:40:00,18.68,18.71,18.66,18.7,224790.0,18.68,18.71,18.66,18.7,224790.0
2017-01-03 14:50:00,18.7,18.71,18.68,18.71,250320.0,18.7,18.71,18.68,18.71,250320.0
2017-01-03 15:00:00,18.71,18.72,18.7,18.72,195780.0,18.71,18.72,18.7,18.72,195780.0
2017-01-03 15:10:00,18.72,18.73,18.69,18.7,152040.0,18.72,18.73,18.69,18.7,152040.0
2017-01-03 15:20:00,18.7,18.71,18.68,18.68,134580.0,18.7,18.71,18.68,18.68,134580.0
2017-01-03 15:30:00,18.68,18.73,18.68,18.73,356175.0,18.68,18.73,18.68,18.73,356175.0
2017-01-03 15:40:00,18.72,18.74,18.72,18.73,294090.0,18.72,18.74,18.72,18.73,294090.0
2017-01-03 15:50:00,18.73,18.74,18.71,18.72,774315.0,18.73,18.74,18.71,18.72,774315.0
2017-01-04 09:30:00,18.72,18.8,18.62,18.79,122235.0,18.72,18.8,18.62,18.79,122235.0
2017-01-04 09:40:00,18.79,18.81,18.75,18.75,105660.0,18.79,18.81,18.75,18.75,105660.0
2017-01-04 09:50:00,18.77,18.79,18.76,18.76,77430.0,18.77,18.79,18.76,18.76,77430.0
2017-01-04 10:00:00,18.78,18.8,18.77,18.78,117870.0,18.78,18.8,18.77,18.78,117870.0
2017-01-04 10:10:00,18.79,18.82,18.78,18.81,79170.0,18.79,18.82,18.78,18.81,79170.0
2017-01-04 10:20:00,18.81,18.83,18.8,18.8,163095.0,18.81,18.83,18.8,18.8,163095.0
2017-01-04 10:30:00,18.8,18.82,18.79,18.82,98430.0,18.8,18.82,18.79,18.82,98430.0
2017-01-04 10:40:00,18.82,18.85,18.82,18.84,158520.0,18.82,18.85,18.82,18.84,158520.0
2017-01-04 10:50:00,18.84,18.84,18.8,18.81,201930.0,18.84,18.84,18.8,18.81,201930.0
2017-01-04 11:00:00,18.82,18.83,18.79,18.81,124500.0,18.82,18.83,18.79,18.81,124500.0
2017-01-04 11:10:00,18.82,18.83,18.81,18.82,50280.0,18.82,18.83,18.81,18.82,50280.0
2017-01-04 11:20:00,18.82,18.83,18.81,18.81,67605.0,18.82,18.83,18.81,18.81,67605.0
2017-01-04 11:30:00,18.81,18.82,18.8,18.81,65145.0,18.81,18.82,18.8,18.81,65145.0
2017-01-04 11:40:00,18.82,18.82,18.79,18.79,66030.0,18.82,18.82,18.79,18.79,66030.0
2017-01-04 11:50:00,18.79,18.8,18.79,18.8,54555.0,18.79,18.8,18.79,18.8,54555.0
2017-01-04 12:00:00,18.8,18.82,18.8,18.82,93000.0,18.8,18.82,18.8,18.82,93000.0
2017-01-04 12:10:00,18.81,18.84,18.81,18.83,138765.0,18.81,18.84,18.81,18.83,138765.0
2017-01-04 12:20:00,18.83,18.84,18.82,18.84,228255.0,18.83,18.84,18.82,18.84,228255.0
2017-01-04 12:30:00,18.84,18.85,18.84,18.84,58800.0,18.84,18.85,18.84,18.84,58800.0
2017-01-04 12:40:00,18.84,18.84,18.83,18.83,92430.0,18.84,18.84,18.83,18.83,92430.0
2017-01-04 12:50:00,18.84,18.84,18.82,18.82,49830.0,18.84,18.84,18.82,18.82,49830.0
2017-01-04 13:00:00,18.82,18.84,18.82,18.84,66135.0,18.82,18.84,18.82,18.84,66135.0
2017-01-04 13:10:00,18.84,18.84,18.82,18.82,70500.0,18.84,18.84,18.82,18.82,70500.0
2017-01-04 13:20:00,18.82,18.83,18.82,18.83,34500.0,18.82,18.83,18.82,18.83,34500.0
2017-01-04 13:30:00,18.82,18.83,18.82,18.82,37455.0,18.82,18.83,18.82,18.82,37455.0
2017-01-04 13:40:00,18.81,18.82,18.79,18.82,61500.0,18.81,18.82,18.79,18.82,61500.0
2017-01-04 13:50:00,18.83,18.84,18.82,18.83,80115.0,18.83,18.84,18.82,18.83,80115.0
2017-01-04 14:00:00,18.83,18.84,18.82,18.83,201435.0,18.83,18.84,18.82,18.83,201435.0
2017-01-04 14:10:00,18.83,18.84,18.83,18.83,69270.0,18.83,18.84,18.83,18.83,69270.0
2017-01-04 14:20:00,18.83,18.84,18.82,18.83,130545.0,18.83,18.84,18.82,18.83,130545.0
2017-01-04 14:30:00,18.83,18.83,18.83,18.83,24375.0,18.83,18.83,18.83,18.83,24375.0
2017-01-04 14:40:00,18.83,18.84,18.82,18.82,62160.0,18.83,18.84,18.82,18.82,62160.0
2017-01-04 14:50:00,18.83,18.84,18.82,18.83,101880.0,18.83,18.84,18.82,18.83,101880.0
2017-01-04 15:00:00,18.83,18.84,18.83,18.83,69165.0,18.83,18.84,18.83,18.83,69165.0
2017-01-04 15:10:00,18.83,18.84,18.83,18.83,344265.0,18.83,18.84,18.83,18.83,344265.0
2017-01-04 15:20:00,18.83,18.83,18.82,18.83,242880.0,18.83,18.83,18.82,18.83,242880.0
2017-01-04 15:30:00,18.83,18.85,18.82,18.84,222075.0,18.83,18.85,18.82,18.84,222075.0
2017-01-04 15:40:00,18.84,18.85,18.82,18.82,270900.0,18.84,18.85,18.82,18.82,270900.0
2017-01-04 15:50:00,18.83,18.83,18.8,18.8,726225.0,18.83,18.83,18.8,18.8,726225.0
2017-01-05 09:30:00,18.72,18.75,18.68,18.68,610125.0,18.72,18.75,18.68,18.68,610125.0
2017-01-05 09:40:00,18.71,18.83,18.69,18.81,259635.0,18.71,18.83,18.69,18.81,259635.0
2017-01-05 09:50:00,18.8,18.82,18.78,18.78,73200.0,18.8,18.82,18.78,18.78,73200.0
2017-01-05 10:00:00,18.78,18.81,18.78,18.79,33000.0,18.78,18.81,18.78,18.79,33000.0
2017-01-05 10:10:00,18.8,18.8,18.77,18.77,63465.0,18.8,18.8,18.77,18.77,63465.0
2017-01-05 10:20:00,18.77,18.8,18.77,18.78,391935.0,18.77,18.8,18.77,18.78,391935.0
2017-01-05 10:30:00,18.79,18.79,18.75,18.75,97500.0,18.79,18.79,18.75,18.75,97500.0
2017-01-05 10:40:00,18.75,18.77,18.74,18.75,272550.0,18.75,18.77,18.74,18.75,272550.0
2017-01-05 10:50:00,18.76,18.8,18.74,18.8,415980.0,18.76,18.8,18.74,18.8,415980.0
2017-01-05 11:00:00,18.79,18.81,18.77,18.8,413655.0,18.79,18.81,18.77,18.8,413655.0
2017-01-05 11:10:00,18.8,18.8,18.76,18.76,96540.0,18.8,18.8,18.76,18.76,96540.0
2017-01-05 11:20:00,18.77,18.77,18.75,18.76,21600.0,18.77,18.77,18.75,18.76,21600.0
2017-01-05 11:30:00,18.77,18.78,18.75,18.77,37770.0,18.77,18.78,18.75,18.77,37770.0
2017-01-05 11:40:00,18.78,18.78,18.76,18.76,56550.0,18.78,18.78,18.76,18.76,56550.0
2017-01-05 11:50:00,18.76,18.78,18.75,18.77,263385.0,18.76,18.78,18.75,18.77,263385.0
2017-01-05 12:00:00,18.78,18.79,18.76,18.78,345120.0,18.78,18.79,18.76,18.78,345120.0
2017-01-05 12:10:00,18.79,18.81,18.79,18.81,58200.0,18.79,18.81,18.79,18.81,58200.0
2017-01-05 12:20:00,18.8,18.82,18.8,18.8,107595.0,18.8,18.82,18.8,18.8,107595.0
2017-01-05 12:30:00,18.81,18.81,18.78,18.8,133455.0,18.81,18.81,18.78,18.8,133455.0
2017-01-05 12:40:00,18.8,18.8,18.79,18.8,91860.0,18.8,18.8,18.79,18.8,91860.0
2017-01-05 12:50:00,18.8,18.81,18.8,18.81,84120.0,18.8,18.81,18.8,18.81,84120.0
2017-01-05 13:00:00,18.81,18.81,18.8,18.81,28755.0,18.81,18.81,18.8,18.81,28755.0
2017-01-05 13:10:00,18.8,18.81,18.8,18.8,65190.0,18.8,18.81,18.8,18.8,65190.0
2017-01-05 13:20:00,18.81,18.82,18.81,18.82,39000.0,18.81,18.82,18.81,18.82,39000.0
2017-01-05 13:30:00,18.81,18.81,18.79,18.8,44865.0,18.81,18.81,18.79,18.8,44865.0
2017-01-05 13:40:00,18.8,18.81,18.79,18.8,205080.0,18.8,18.81,18.79,18.8,205080.0
2017-01-05 13:50:00,18.8,18.8,18.77,18.78,65040.0,18.8,18.8,18.77,18.78,65040.0
2017-01-05 14:00:00,18.77,18.78,18.77,18.78,52875.0,18.77,18.78,18.77,18.78,52875.0
2017-01-05 14:10:00,18.78,18.79,18.77,18.78,128340.0,18.78,18.79,18.77,18.78,128340.0
2017-01-05 14:20:00,18.77,18.78,18.77,18.78,224730.0,18.77,18.78,18.77,18.78,224730.0
2017-01-05 14:30:00,18.78,18.81,18.78,18.8,63000.0,18.78,18.81,18.78,18.8,63000.0
2017-01-05 14:40:00,18.8,18.8,18.77,18.78,327435.0,18.8,18.8,18.77,18.78,327435.0
2017-01-05 14:50:00,18.78,18.81,18.78,18.8,42870.0,18.78,18.81,18.78,18.8,42870.0
2017-01-05 15:00:00,18.79,18.81,18.79,18.81,48000.0,18.79,18.81,18.79,18.81,48000.0
2017-01-05 15:10:00,18.81,18.84,18.81,18.81,235170.0,18.81,18.84,18.81,18.81,235170.0
2017-01-05 15:20:00,18.82,18.85,18.82,18.85,124425.0,18.82,18.85,18.82,18.85,124425.0
2017-01-05 15:30:00,18.85,18.87,18.85,18.87,221775.0,18.85,18.87,18.85,18.87,221775.0
2017-01-05 15:40:00,18.87,18.87,18.85,18.85,107355.0,18.87,18.87,18.85,18.85,107355.0
2017-01-05 15:50:00,18.85,18.87,18.85,18.85,287610.0,18.85,18.87,18.85,18.85,287610.0
2017-01-06 09:30:00,18.85,18.85,18.78,18.8,187965.0,18.85,18.85,18.78,18.8,187965.0
2017-01-06 09:40:00,18.81,18.87,18.8,18.85,598980.0,18.81,18.87,18.8,18.85,598980.0
2017-01-06 09:50:00,18.84,18.93,18.83,18.93,114000.0,18.84,18.93,18.83,18.93,114000.0
2017-01-06 10:00:00,18.91,18.91,18.85,18.88,75750.0,18.91,18.91,18.85,18.88,75750.0
2017-01-06 10:10:00,18.88,18.88,18.83,18.86,79080.0,18.88,18.88,18.83,18.86,79080.0
2017-01-06 10:20:00,18.87,18.9,18.86,18.89,86385.0,18.87,18.9,18.86,18.89,86385.0
2017-01-06 10:30:00,18.89,18.89,18.84,18.86,94500.0,18.89,18.89,18.84,18.86,94500.0
2017-01-06 10:40:00,18.87,18.87,18.85,18.86,68250.0,18.87,18.87,18.85,18.86,68250.0
2017-01-06 10:50:00,18.86,18.89,18.83,18.86,117000.0,18.86,18.89,18.83,18.86,117000.0
2017-01-06 11:00:00,18.87,18.87,18.84,18.85,171180.0,18.87,18.87,18.84,18.85,171180.0
2017-01-06 11:10:00,18.85,18.86,18.82,18.84,122880.0,18.85,18.86,18.82,18.84,122880.0
2017-01-06 11:20:00,18.85,18.85,18.81,18.81,136800.0,18.85,18.85,18.81,18.81,136800.0
2017-01-06 11:30:00,18.82,18.83,18.81,18.83,46500.0,18.82,18.83,18.81,18.83,46500.0
2017-01-06 11:40:00,18.84,18.86,18.84,18.86,67815.0,18.84,18.86,18.84,18.86,67815.0
2017-01-06 11:50:00,18.86,18.87,18.85,18.85,87570.0,18.86,18.87,18.85,18.85,87570.0
2017-01-06 12:00:00,18.85,18.85,18.83,18.84,69285.0,18.85,18.85,18.83,18.84,69285.0
2017-01-06 12:10:00,18.85,18.89,18.85,18.89,78495.0,18.85,18.89,18.85,18.89,78495.0
2017-01-06 12:20:00,18.9,18.9,18.87,18.89,64875.0,18.9,18.9,18.87,18.89,64875.0
2017-01-06 12:30:00,18.88,18.92,18.88,18.89,143385.0,18.88,18.92,18.88,18.89,143385.0
2017-01-06 12:40:00,18.89,18.92,18.89,18.91,140505.0,18.89,18.92,18.89,18.91,140505.0
2017-01-06 12:50:00,18.91,18.91,18.87,18.9,131760.0,18.91,18.91,18.87,18.9,131760.0
2017-01-06 13:00:00,18.91,18.91,18.88,18.88,51825.0,18.91,18.91,18.88,18.88,51825.0
2017-01-06 13:10:00,18.89,18.91,18.88,18.91,233430.0,18.89,18.91,18.88,18.91,233430.0
2017-01-06 13:20:00,18.91,18.92,18.89,18.89,45000.0,18.91,18.92,18.89,18.89,45000.0
2017-01-06 13:30:00,18.89,18.91,18.89,18.9,41085.0,18.89,18.91,18.89,18.9,41085.0
2017-01-06 13:40:00,18.9,18.92,18.89,18.89,64935.0,18.9,18.92,18.89,18.89,64935.0
2017-01-06 13:50:00,18.89,18.89,18.88,18.89,95625.0,18.89,18.89,18.88,18.89,95625.0
2017-01-06 14:00:00,18.89,18.9,18.88,18.89,232305.0,18.89,18.9,18.88,18.89,232305.0
2017-01-06 14:10:00,18.89,18.9,18.88,18.88,41250.0,18.89,18.9,18.88,18.88,41250.0
2017-01-06 14:20:00,18.88,18.89,18.86,18.86,63825.0,18.88,18.89,18.86,18.86,63825.0
2017-01-06 14:30:00,18.86,18.88,18.86,18.86,95280.0,18.86,18.88,18.86,18.86,95280.0
2017-01-06 14:40:00,18.87,18.87,18.84,18.86,59130.0,18.87,18.87,18.84,18.86,59130.0
2017-01-06 14:50:00,18.85,18.87,18.83,18.84,67590.0,18.85,18.87,18.83,18.84,67590.0
2017-01-06 15:00:00,18.84,18.85,18.83,18.84,63015.0,18.84,18.85,18.83,18.84,63015.0
2017-01-06 15:10:00,18.84,18.85,18.81,18.82,73500.0,18.84,18.85,18.81,18.82,73500.0
2017-01-06 15:20:00,18.83,18.83,18.8,18.8,84375.0,18.83,18.83,18.8,18.8,84375.0
2017-01-06 15:30:00,18.79,18.8,18.77,18.79,252615.0,18.79,18.8,18.77,18.79,252615.0
2017-01-06 15:40:00,18.79,18.8,18.78,18.78,117195.0,18.79,18.8,18.78,18.78,117195.0
2017-01-06 15:50:00,18.78,18.79,18.76,18.79,375735.0,18.78,18.79,18.76,18.79,375735.0
2017-01-09 09:30:00,18.72,18.8,18.68,18.73,268455.0,18.72,18.8,18.68,18.73,268455.0
2017-01-09 09:40:00,18.73,18.73,18.67,18.73,199650.0,18.73,18.73,18.67,18.73,199650.0
2017-01-09 09:50:00,18.72,18.73,18.67,18.69,183465.0,18.72,18.73,18.67,18.69,183465.0
2017-01-09 10:00:00,18.67,18.7,18.66,18.7,123795.0,18.67,18.7,18.66,18.7,123795.0
2017-01-09 10:10:00,18.71,18.74,18.69,18.72,152655.0,18.71,18.74,18.69,18.72,152655.0
2017-01-09 10:20:00,18.73,18.74,18.69,18.69,364095.0,18.73,18.74,18.69,18.69,364095.0
2017-01-09 10:30:00,18.7,18.73,18.68,18.73,171240.0,18.7,18.73,18.68,18.73,171240.0
2017-01-09 10:40:00,18.74,18.75,18.72,18.72,57315.0,18.74,18.75,18.72,18.72,57315.0
2017-01-09 10:50:00,18.73,18.74,18.69,18.7,151920.0,18.73,18.74,18.69,18.7,151920.0
2017-01-09 11:00:00,18.7,18.73,18.69,18.73,85035.0,18.7,18.73,18.69,18.73,85035.0
2017-01-09 11:10:00,18.72,18.74,18.71,18.74,113505.0,18.72,18.74,18.71,18.74,113505.0
2017-01-09 11:20:00,18.74,18.76,18.71,18.71,168990.0,18.74,18.76,18.71,18.71,168990.0
2017-01-09 11:30:00,18.71,18.71,18.67,18.7,127545.0,18.71,18.71,18.67,18.7,127545.0
2017-01-09 11:40:00,18.7,18.7,18.67,18.69,72000.0,18.7,18.7,18.67,18.69,72000.0
2017-01-09 11:50:00,18.69,18.69,18.67,18.68,67500.0,18.69,18.69,18.67,18.68,67500.0
2017-01-09 12:00:00,18.68,18.68,18.66,18.66,67830.0,18.68,18.68,18.66,18.66,67830.0
2017-01-09 12:10:00,18.66,18.67,18.65,18.65,34590.0,18.66,18.67,18.65,18.65,34590.0
2017-01-09 12:20:00,18.65,18.67,18.65,18.66,57165.0,18.65,18.67,18.65,18.66,57165.0
2017-01-09 12:30:00,18.65,18.65,18.62,18.63,84495.0,18.65,18.65,18.62,18.63,84495.0
2017-01-09 12:40:00,18.63,18.64,18.62,18.64,193890.0,18.63,18.64,18.62,18.64,193890.0
2017-01-09 12:50:00,18.64,18.65,18.64,18.65,196050.0,18.64,18.65,18.64,18.65,196050.0
2017-01-09 13:00:00,18.64,18.65,18.63,18.64,53430.0,18.64,18.65,18.63,18.64,53430.0
2017-01-09 13:10:00,18.64,18.64,18.62,18.63,49815.0,18.64,18.64,18.62,18.63,49815.0
2017-01-09 13:20:00,18.63,18.63,18.62,18.62,51000.0,18.63,18.63,18.62,18.62,51000.0
2017-01-09 13:30:00,18.63,18.64,18.6,18.61,145125.0,18.63,18.64,18.6,18.61,145125.0
2017-01-09 13:40:00,18.61,18.62,18.61,18.61,75285.0,18.61,18.62,18.61,18.61,75285.0
2017-01-09 13:50:00,18.61,18.62,18.6,18.62,68700.0,18.61,18.62,18.6,18.62,68700.0
2017-01-09 14:00:00,18.61,18.62,18.61,18.62,13500.0,18.61,18.62,18.61,18.62,13500.0
2017-01-09 14:10:00,18.62,18.62,18.61,18.61,73500.0,18.62,18.62,18.61,18.61,73500.0
2017-01-09 14:20:00,18.61,18.63,18.6,18.62,45495.0,18.61,18.63,18.6,18.62,45495.0
2017-01-09 14:30:00,18.63,18.63,18.61,18.61,59580.0,18.63,18.63,18.61,18.61,59580.0
2017-01-09 14:40:00,18.62,18.63,18.62,18.62,112890.0,18.62,18.63,18.62,18.62,112890.0
2017-01-09 14:50:00,18.62,18.63,18.61,18.62,179040.0,18.62,18.63,18.61,18.62,179040.0
2017-01-09 15:00:00,18.62,18.62,18.61,18.61,113400.0,18.62,18.62,18.61,18.61,113400.0
2017-01-09 15:10:00,18.61,18.61,18.6,18.6,130920.0,18.61,18.61,18.6,18.6,130920.0
2017-01-09 15:20:00,18.6,18.61,18.59,18.61,317925.0,18.6,18.61,18.59,18.61,317925.0
2017-01-09 15:30:00,18.6,18.62,18.6,18.62,151560.0,18.6,18.62,18.6,18.62,151560.0
2017-01-09 15:40:00,18.62,18.63,18.62,18.62,202470.0,18.62,18.63,18.62,18.62,202470.0
2017-01-09 15:50:00,18.62,18.64,18.62,18.63,540030.0,18.62,18.64,18.62,18.63,540030.0
2017-01-10 09:30:00,18.64,18.67,18.59,18.64,133800.0,18.64,18.67,18.59,18.64,133800.0
2017-01-10 09:40:00,18.65,18.74,18.62,18.72,100260.0,18.65,18.74,18.62,18.72,100260.0
2017-01-10 09:50:00,18.72,18.76,18.71,18.76,267615.0,18.72,18.76,18.71,18.76,267615.0
2017-01-10 10:00:00,18.75,18.76,18.72,18.72,45570.0,18.75,18.76,18.72,18.72,45570.0
2017-01-10 10:10:00,18.72,18.74,18.72,18.73,45480.0,18.72,18.74,18.72,18.73,45480.0
2017-01-10 10:20:00,18.72,18.73,18.7,18.71,112545.0,18.72,18.73,18.7,18.71,112545.0
2017-01-10 10:30:00,18.71,18.72,18.71,18.71,45000.0,18.71,18.72,18.71,18.71,45000.0
2017-01-10 10:40:00,18.71,18.74,18.7,18.73,67500.0,18.71,18.74,18.7,18.73,67500.0
2017-01-10 10:50:00,18.73,18.81,18.73,18.81,217005.0,18.73,18.81,18.73,18.81,217005.0
2017-01-10 11:00:00,18.79,18.88,18.79,18.84,133740.0,18.79,18.88,18.79,18.84,133740.0
2017-01-10 11:10:00,18.84,18.84,18.81,18.83,60045.0,18.84,18.84,18.81,18.83,60045.0
2017-01-10 11:20:00,18.83,18.86,18.82,18.83,103065.0,18.83,18.86,18.82,18.83,103065.0
2017-01-10 11:30:00,18.82,18.82,18.79,18.8,65610.0,18.82,18.82,18.79,18.8,65610.0
2017-01-10 11:40:00,18.8,18.81,18.79,18.8,81360.0,18.8,18.81,18.79,18.8,81360.0
2017-01-10 11:50:00,18.8,18.81,18.78,18.8,87930.0,18.8,18.81,18.78,18.8,87930.0
2017-01-10 12:00:00,18.79,18.8,18.77,18.78,121860.0,18.79,18.8,18.77,18.78,121860.0
2017-01-10 12:10:00,18.78,18.8,18.77,18.79,145035.0,18.78,18.8,18.77,18.79,145035.0
2017-01-10 12:20:00,18.79,18.79,18.77,18.77,44175.0,18.79,18.79,18.77,18.77,44175.0
2017-01-10 12:30:00,18.78,18.8,18.77,18.79,62160.0,18.78,18.8,18.77,18.79,62160.0
2017-01-10 12:40:00,18.77,18.78,18.77,18.77,28500.0,18.77,18.78,18.77,18.77,28500.0
2017-01-10 12:50:00,18.76,18.78,18.76,18.78,38730.0,18.76,18.78,18.76,18.78,38730.0
2017-01-10 13:00:00,18.79,18.79,18.77,18.77,28500.0,18.79,18.79,18.77,18.77,28500.0
2017-01-10 13:10:00,18.77,18.79,18.77,18.79,34500.0,18.77,18.79,18.77,18.79,34500.0
2017-01-10 13:20:00,18.79,18.79,18.77,18.77,19500.0,18.79,18.79,18.77,18.77,19500.0
2017-01-10 13:30:00,18.77,18.79,18.77,18.79,30000.0,18.77,18.79,18.77,18.79,30000.0
2017-01-10 13:40:00,18.79,18.8,18.78,18.78,136380.0,18.79,18.8,18.78,18.78,136380.0
2017-01-10 13:50:00,18.79,18.79,18.77,18.78,67500.0,18.79,18.79,18.77,18.78,67500.0
2017-01-10 14:00:00,18.77,18.77,18.74,18.76,60690.0,18.77,18.77,18.74,18.76,60690.0
2017-01-10 14:10:00,18.76,18.77,18.75,18.76,61095.0,18.76,18.77,18.75,18.76,61095.0
2017-01-10 14:20:00,18.75,18.77,18.74,18.75,102480.0,18.75,18.77,18.74,18.75,102480.0
2017-01-10 14:30:00,18.74,18.76,18.74,18.76,66900.0,18.74,18.76,18.74,18.76,66900.0
2017-01-10 14:40:00,18.76,18.77,18.75,18.77,71985.0,18.76,18.77,18.75,18.77,71985.0
2017-01-10 14:50:00,18.77,18.79,18.77,18.78,87780.0,18.77,18.79,18.77,18.78,87780.0
2017-01-10 15:00:00,18.78,18.8,18.78,18.8,73500.0,18.78,18.8,18.78,18.8,73500.0
2017-01-10 15:10:00,18.8,18.81,18.79,18.81,94800.0,18.8,18.81,18.79,18.81,94800.0
2017-01-10 15:20:00,18.8,18.81,18.79,18.8,93750.0,18.8,18.81,18.79,18.8,93750.0
2017-01-10 15:30:00,18.8,18.82,18.8,18.8,161895.0,18.8,18.82,18.8,18.8,161895.0
2017-01-10 15:40:00,18.8,18.8,18.77,18.77,139500.0,18.8,18.8,18.77,18.77,139500.0
2017-01-10 15:50:00,18.77,18.77,18.73,18.75,715515.0,18.77,18.77,18.73,18.75,715515.0
2017-01-11 09:30:00,18.79,18.88,18.79,18.82,179595.0,18.79,18.88,18.79,18.82,179595.0
2017-01-11 09:40:00,18.84,18.92,18.83,18.83,263805.0,18.84,18.92,18.83,18.83,263805.0
2017-01-11 09:50:00,18.83,18.84,18.79,18.82,238440.0,18.83,18.84,18.79,18.82,238440.0
2017-01-11 10:00:00,18.84,18.84,18.82,18.82,49500.0,18.84,18.84,18.82,18.82,49500.0
2017-01-11 10:10:00,18.81,18.83,18.8,18.81,73500.0,18.81,18.83,18.8,18.81,73500.0
2017-01-11 10:20:00,18.82,18.83,18.8,18.82,93525.0,18.82,18.83,18.8,18.82,93525.0
2017-01-11 10:30:00,18.81,18.82,18.76,18.77,92880.0,18.81,18.82,18.76,18.77,92880.0
2017-01-11 10:40:00,18.77,18.8,18.76,18.8,102225.0,18.77,18.8,18.76,18.8,102225.0
2017-01-11 10:50:00,18.79,18.79,18.76,18.77,90675.0,18.79,18.79,18.76,18.77,90675.0
2017-01-11 11:00:00,18.77,18.77,18.74,18.75,74610.0,18.77,18.77,18.74,18.75,74610.0
2017-01-11 11:10:00,18.74,18.75,18.73,18.73,107985.0,18.74,18.75,18.73,18.73,107985.0
2017-01-11 11:20:00,18.72,18.74,18.71,18.71,102795.0,18.72,18.74,18.71,18.71,102795.0
2017-01-11 11:30:00,18.71,18.73,18.69,18.71,81000.0,18.71,18.73,18.69,18.71,81000.0
2017-01-11 11:40:00,18.73,18.74,18.71,18.74,200850.0,18.73,18.74,18.71,18.74,200850.0
2017-01-11 11:50:00,18.74,18.76,18.73,18.75,139500.0,18.74,18.76,18.73,18.75,139500.0
2017-01-11 12:00:00,18.75,18.75,18.72,18.73,173295.0,18.75,18.75,18.72,18.73,173295.0
2017-01-11 12:10:00,18.74,18.74,18.7,18.7,188085.0,18.74,18.74,18.7,18.7,188085.0
2017-01-11 12:20:00,18.7,18.7,18.66,18.67,118365.0,18.7,18.7,18.66,18.67,118365.0
2017-01-11 12:30:00,18.68,18.7,18.67,18.69,58785.0,18.68,18.7,18.67,18.69,58785.0
2017-01-11 12:40:00,18.68,18.69,18.63,18.65,54000.0,18.68,18.69,18.63,18.65,54000.0
2017-01-11 12:50:00,18.65,18.67,18.65,18.67,34500.0,18.65,18.67,18.65,18.67,34500.0
2017-01-11 13:00:00,18.67,18.68,18.66,18.67,78450.0,18.67,18.68,18.66,18.67,78450.0
2017-01-11 13:10:00,18.66,18.67,18.64,18.64,33000.0,18.66,18.67,18.64,18.64,33000.0
2017-01-11 13:20:00,18.64,18.67,18.64,18.64,76500.0,18.64,18.67,18.64,18.64,76500.0
2017-01-11 13:30:00,18.66,18.67,18.64,18.67,105000.0,18.66,18.67,18.64,18.67,105000.0
2017-01-11 13:40:00,18.66,18.66,18.64,18.65,87720.0,18.66,18.66,18.64,18.65,87720.0
2017-01-11 13:50:00,18.64,18.65,18.62,18.62,122085.0,18.64,18.65,18.62,18.62,122085.0
2017-01-11 14:00:00,18.63,18.66,18.62,18.66,60000.0,18.63,18.66,18.62,18.66,60000.0
2017-01-11 14:10:00,18.66,18.67,18.64,18.66,203610.0,18.66,18.67,18.64,18.66,203610.0
2017-01-11 14:20:00,18.66,18.66,18.64,18.66,61905.0,18.66,18.66,18.64,18.66,61905.0
2017-01-11 14:30:00,18.65,18.67,18.65,18.67,64950.0,18.65,18.67,18.65,18.67,64950.0
2017-01-11 14:40:00,18.66,18.68,18.65,18.66,79845.0,18.66,18.68,18.65,18.66,79845.0
2017-01-11 14:50:00,18.67,18.69,18.67,18.68,97575.0,18.67,18.69,18.67,18.68,97575.0
2017-01-11 15:00:00,18.68,18.73,18.68,18.7,88515.0,18.68,18.73,18.68,18.7,88515.0
2017-01-11 15:10:00,18.7,18.72,18.7,18.72,114000.0,18.7,18.72,18.7,18.72,114000.0
2017-01-11 15:20:00,18.71,18.72,18.71,18.72,91890.0,18.71,18.72,18.71,18.72,91890.0
2017-01-11 15:30:00,18.72,18.75,18.72,18.73,119970.0,18.72,18.75,18.72,18.73,119970.0
2017-01-11 15:40:00,18.73,18.75,18.72,18.74,187500.0,18.73,18.75,18.72,18.74,187500.0
2017-01-11 15:50:00,18.74,18.76,18.73,18.75,345465.0,18.74,18.76,18.73,18.75,345465.0
2017-01-12 09:30:00,18.67,18.76,18.67,18.74,176625.0,18.67,18.76,18.67,18.74,176625.0
2017-01-12 09:40:00,18.71,18.72,18.67,18.72,183705.0,18.71,18.72,18.67,18.72,183705.0
2017-01-12 09:50:00,18.71,18.73,18.69,18.69,225870.0,18.71,18.73,18.69,18.69,225870.0
2017-01-12 10:00:00,18.7,18.71,18.66,18.66,87420.0,18.7,18.71,18.66,18.66,87420.0
2017-01-12 10:10:00,18.68,18.71,18.65,18.65,81045.0,18.68,18.71,18.65,18.65,81045.0
2017-01-12 10:20:00,18.64,18.66,18.62,18.65,123000.0,18.64,18.66,18.62,18.65,123000.0
2017-01-12 10:30:00,18.65,18.66,18.61,18.62,85830.0,18.65,18.66,18.61,18.62,85830.0
2017-01-12 10:40:00,18.63,18.67,18.62,18.65,189585.0,18.63,18.67,18.62,18.65,189585.0
2017-01-12 10:50:00,18.66,18.67,18.63,18.66,78000.0,18.66,18.67,18.63,18.66,78000.0
2017-01-12 11:00:00,18.66,18.66,18.63,18.66,138015.0,18.66,18.66,18.63,18.66,138015.0
2017-01-12 11:10:00,18.66,18.68,18.63,18.68,147945.0,18.66,18.68,18.63,18.68,147945.0
2017-01-12 11:20:00,18.68,18.68,18.67,18.67,78615.0,18.68,18.68,18.67,18.67,78615.0
2017-01-12 11:30:00,18.68,18.69,18.67,18.68,81000.0,18.68,18.69,18.67,18.68,81000.0
2017-01-12 11:40:00,18.68,18.69,18.66,18.67,60000.0,18.68,18.69,18.66,18.67,60000.0
2017-01-12 11:50:00,18.67,18.68,18.67,18.68,100845.0,18.67,18.68,18.67,18.68,100845.0
2017-01-12 12:00:00,18.69,18.73,18.69,18.71,81000.0,18.69,18.73,18.69,18.71,81000.0
2017-01-12 12:10:00,18.7,18.73,18.7,18.72,40200.0,18.7,18.73,18.7,18.72,40200.0
2017-01-12 12:20:00,18.72,18.72,18.7,18.7,24000.0,18.72,18.72,18.7,18.7,24000.0
2017-01-12 12:30:00,18.71,18.72,18.71,18.71,40500.0,18.71,18.72,18.71,18.71,40500.0
2017-01-12 12:40:00,18.71,18.72,18.7,18.7,51000.0,18.71,18.72,18.7,18.7,51000.0
2017-01-12 12:50:00,18.7,18.71,18.7,18.7,28500.0,18.7,18.71,18.7,18.7,28500.0
2017-01-12 13:00:00,18.7,18.72,18.7,18.7,108000.0,18.7,18.72,18.7,18.7,108000.0
2017-01-12 13:10:00,18.71,18.72,18.7,18.71,93435.0,18.71,18.72,18.7,18.71,93435.0
2017-01-12 13:20:00,18.71,18.72,18.7,18.7,60015.0,18.71,18.72,18.7,18.7,60015.0
2017-01-12 13:30:00,18.7,18.72,18.69,18.71,89625.0,18.7,18.72,18.69,18.71,89625.0
2017-01-12 13:40:00,18.71,18.72,18.71,18.72,34215.0,18.71,18.72,18.71,18.72,34215.0
2017-01-12 13:50:00,18.72,18.73,18.71,18.72,43500.0,18.72,18.73,18.71,18.72,43500.0
2017-01-12 14:00:00,18.72,18.73,18.71,18.71,79500.0,18.72,18.73,18.71,18.71,79500.0
2017-01-12 14:10:00,18.71,18.72,18.7,18.7,129885.0,18.71,18.72,18.7,18.7,129885.0
2017-01-12 14:20:00,18.7,18.71,18.69,18.7,98280.0,18.7,18.71,18.69,18.7,98280.0
2017-01-12 14:30:00,18.7,18.73,18.7,18.73,214635.0,18.7,18.73,18.7,18.73,214635.0
2017-01-12 14:40:00,18.73,18.74,18.73,18.73,53190.0,18.73,18.74,18.73,18.73,53190.0
2017-01-12 14:50:00,18.73,18.75,18.73,18.74,112695.0,18.73,18.75,18.73,18.74,112695.0
2017-01-12 15:00:00,18.74,18.74,18.72,18.73,73500.0,18.74,18.74,18.72,18.73,73500.0
2017-01-12 15:10:00,18.73,18.74,18.72,18.72,110820.0,18.73,18.74,18.72,18.72,110820.0
2017-01-12 15:20:00,18.73,18.75,18.72,18.74,142155.0,18.73,18.75,18.72,18.74,142155.0
2017-01-12 15:30:00,18.74,18.78,18.73,18.77,179175.0,18.74,18.78,18.73,18.77,179175.0
2017-01-12 15:40:00,18.77,18.8,18.76,18.8,260550.0,18.77,18.8,18.76,18.8,260550.0
2017-01-12 15:50:00,18.8,18.8,18.77,18.77,834060.0,18.8,18.8,18.77,18.77,834060.0
2017-01-13 09:30:00,18.79,18.86,18.71,18.81,218685.0,18.79,18.86,18.71,18.81,218685.0
2017-01-13 09:40:00,18.81,18.83,18.76,18.78,177570.0,18.81,18.83,18.76,18.78,177570.0
2017-01-13 09:50:00,18.78,18.79,18.72,18.72,121125.0,18.78,18.79,18.72,18.72,121125.0
2017-01-13 10:00:00,18.72,18.74,18.7,18.7,108750.0,18.72,18.74,18.7,18.7,108750.0
2017-01-13 10:10:00,18.71,18.71,18.65,18.65,96750.0,18.71,18.71,18.65,18.65,96750.0
2017-01-13 10:20:00,18.65,18.65,18.61,18.62,100035.0,18.65,18.65,18.61,18.62,100035.0
2017-01-13 10:30:00,18.61,18.65,18.6,18.64,157470.0,18.61,18.65,18.6,18.64,157470.0
2017-01-13 10:40:00,18.64,18.66,18.61,18.64,211140.0,18.64,18.66,18.61,18.64,211140.0
2017-01-13 10:50:00,18.64,18.64,18.6,18.63,146670.0,18.64,18.64,18.6,18.63,146670.0
2017-01-13 11:00:00,18.63,18.68,18.63,18.68,77640.0,18.63,18.68,18.63,18.68,77640.0
2017-01-13 11:10:00,18.68,18.69,18.68,18.69,38250.0,18.68,18.69,18.68,18.69,38250.0
2017-01-13 11:20:00,18.68,18.71,18.68,18.7,46500.0,18.68,18.71,18.68,18.7,46500.0
2017-01-13 11:30:00,18.71,18.71,18.66,18.67,62085.0,18.71,18.71,18.66,18.67,62085.0
2017-01-13 11:40:00,18.67,18.67,18.65,18.65,72225.0,18.67,18.67,18.65,18.65,72225.0
2017-01-13 11:50:00,18.66,18.67,18.65,18.66,80265.0,18.66,18.67,18.65,18.66,80265.0
2017-01-13 12:00:00,18.66,18.67,18.64,18.65,127935.0,18.66,18.67,18.64,18.65,127935.0
2017-01-13 12:10:00,18.65,18.67,18.65,18.67,207255.0,18.65,18.67,18.65,18.67,207255.0
2017-01-13 12:20:00,18.67,18.69,18.67,18.68,68955.0,18.67,18.69,18.67,18.68,68955.0
2017-01-13 12:30:00,18.69,18.71,18.69,18.71,54000.0,18.69,18.71,18.69,18.71,54000.0
2017-01-13 12:40:00,18.7,18.71,18.68,18.68,77985.0,18.7,18.71,18.68,18.68,77985.0
2017-01-13 12:50:00,18.68,18.69,18.68,18.68,65775.0,18.68,18.69,18.68,18.68,65775.0
2017-01-13 13:00:00,18.69,18.69,18.66,18.68,178395.0,18.69,18.69,18.66,18.68,178395.0
2017-01-13 13:10:00,18.68,18.68,18.67,18.68,137295.0,18.68,18.68,18.67,18.68,137295.0
2017-01-13 13:20:00,18.68,18.68,18.66,18.67,97500.0,18.68,18.68,18.66,18.67,97500.0
2017-01-13 13:30:00,18.67,18.68,18.66,18.66,134925.0,18.67,18.68,18.66,18.66,134925.0
2017-01-13 13:40:00,18.67,18.67,18.66,18.67,42000.0,18.67,18.67,18.66,18.67,42000.0
2017-01-13 13:50:00,18.67,18.68,18.66,18.66,156210.0,18.67,18.68,18.66,18.66,156210.0
2017-01-13 14:00:00,18.67,18.68,18.67,18.67,99555.0,18.67,18.68,18.67,18.67,99555.0
2017-01-13 14:10:00,18.67,18.67,18.64,18.65,78420.0,18.67,18.67,18.64,18.65,78420.0
2017-01-13 14:20:00,18.65,18.65,18.61,18.61,100635.0,18.65,18.65,18.61,18.61,100635.0
2017-01-13 14:30:00,18.6,18.62,18.59,18.6,134895.0,18.6,18.62,18.59,18.6,134895.0
2017-01-13 14:40:00,18.6,18.62,18.59,18.62,85095.0,18.6,18.62,18.59,18.62,85095.0
2017-01-13 14:50:00,18.62,18.63,18.6,18.63,100500.0,18.62,18.63,18.6,18.63,100500.0
2017-01-13 15:00:00,18.63,18.63,18.62,18.63,90240.0,18.63,18.63,18.62,18.63,90240.0
2017-01-13 15:10:00,18.63,18.63,18.62,18.63,75240.0,18.63,18.63,18.62,18.63,75240.0
2017-01-13 15:20:00,18.62,18.63,18.61,18.62,126075.0,18.62,18.63,18.61,18.62,126075.0
2017-01-13 15:30:00,18.62,18.64,18.61,18.64,106650.0,18.62,18.64,18.61,18.64,106650.0
2017-01-13 15:40:00,18.64,18.64,18.62,18.62,225060.0,18.64,18.64,18.62,18.62,225060.0
2017-01-13 15:50:00,18.62,18.63,18.6,18.61,577935.0,18.62,18.63,18.6,18.61,577935.0
2017-01-17 09:30:00,18.57,18.74,18.42,18.73,407310.0,18.57,18.74,18.42,18.73,407310.0
2017-01-17 09:40:00,18.73,18.78,18.71,18.75,307680.0,18.73,18.78,18.71,18.75,307680.0
2017-01-17 09:50:00,18.75,18.75,18.67,18.7,305955.0,18.75,18.75,18.67,18.7,305955.0
2017-01-17 10:00:00,18.71,18.78,18.71,18.76,99435.0,18.71,18.78,18.71,18.76,99435.0
2017-01-17 10:10:00,18.76,18.76,18.72,18.72,109920.0,18.76,18.76,18.72,18.72,109920.0
2017-01-17 10:20:00,18.71,18.72,18.68,18.68,117345.0,18.71,18.72,18.68,18.68,117345.0
2017-01-17 10:30:00,18.68,18.69,18.66,18.67,119565.0,18.68,18.69,18.66,18.67,119565.0
2017-01-17 10:40:00,18.67,18.68,18.66,18.67,108000.0,18.67,18.68,18.66,18.67,108000.0
2017-01-17 10:50:00,18.68,18.69,18.67,18.67,211785.0,18.68,18.69,18.67,18.67,211785.0
2017-01-17 11:00:00,18.68,18.69,18.66,18.66,327615.0,18.68,18.69,18.66,18.66,327615.0
2017-01-17 11:10:00,18.66,18.69,18.65,18.68,94500.0,18.66,18.69,18.65,18.68,94500.0
2017-01-17 11:20:00,18.68,18.71,18.68,18.71,83580.0,18.68,18.71,18.68,18.71,83580.0
2017-01-17 11:30:00,18.7,18.71,18.69,18.69,137775.0,18.7,18.71,18.69,18.69,137775.0
2017-01-17 11:40:00,18.7,18.7,18.67,18.67,78300.0,18.7,18.7,18.67,18.67,78300.0
2017-01-17 11:50:00,18.67,18.68,18.66,18.66,62355.0,18.67,18.68,18.66,18.66,62355.0
2017-01-17 12:00:00,18.65,18.67,18.65,18.66,52845.0,18.65,18.67,18.65,18.66,52845.0
2017-01-17 12:10:00,18.66,18.66,18.64,18.64,36945.0,18.66,18.66,18.64,18.64,36945.0
2017-01-17 12:20:00,18.64,18.66,18.64,18.65,219000.0,18.64,18.66,18.64,18.65,219000.0
2017-01-17 12:30:00,18.65,18.65,18.64,18.65,42615.0,18.65,18.65,18.64,18.65,42615.0
2017-01-17 12:40:00,18.65,18.65,18.62,18.63,42030.0,18.65,18.65,18.62,18.63,42030.0
2017-01-17 12:50:00,18.62,18.63,18.61,18.61,71070.0,18.62,18.63,18.61,18.61,71070.0
2017-01-17 13:00:00,18.62,18.62,18.59,18.59,154965.0,18.62,18.62,18.59,18.59,154965.0
2017-01-17 13:10:00,18.6,18.61,18.6,18.6,171765.0,18.6,18.61,18.6,18.6,171765.0
2017-01-17 13:20:00,18.6,18.6,18.58,18.58,122685.0,18.6,18.6,18.58,18.58,122685.0
2017-01-17 13:30:00,18.57,18.61,18.57,18.61,81795.0,18.57,18.61,18.57,18.61,81795.0
2017-01-17 13:40:00,18.61,18.61,18.59,18.6,101280.0,18.61,18.61,18.59,18.6,101280.0
2017-01-17 13:50:00,18.61,18.61,18.59,18.6,85140.0,18.61,18.61,18.59,18.6,85140.0
2017-01-17 14:00:00,18.6,18.61,18.57,18.57,149850.0,18.6,18.61,18.57,18.57,149850.0
2017-01-17 14:10:00,18.57,18.57,18.52,18.54,259275.0,18.57,18.57,18.52,18.54,259275.0
2017-01-17 14:20:00,18.54,18.54,18.52,18.53,122670.0,18.54,18.54,18.52,18.53,122670.0
2017-01-17 14:30:00,18.53,18.54,18.51,18.52,176715.0,18.53,18.54,18.51,18.52,176715.0
2017-01-17 14:40:00,18.51,18.54,18.5,18.53,217800.0,18.51,18.54,18.5,18.53,217800.0
2017-01-17 14:50:00,18.53,18.57,18.53,18.56,185415.0,18.53,18.57,18.53,18.56,185415.0
2017-01-17 15:00:00,18.57,18.57,18.56,18.56,119265.0,18.57,18.57,18.56,18.56,119265.0
2017-01-17 15:10:00,18.56,18.58,18.56,18.56,168375.0,18.56,18.58,18.56,18.56,168375.0
2017-01-17 15:20:00,18.56,18.56,18.53,18.55,370305.0,18.56,18.56,18.53,18.55,370305.0
2017-01-17 15:30:00,18.55,18.57,18.55,18.57,146520.0,18.55,18.57,18.55,18.57,146520.0
2017-01-17 15:40:00,18.57,18.58,18.56,18.57,188400.0,18.57,18.58,18.56,18.57,188400.0
2017-01-17 15:50:00,18.57,18.58,18.56,18.58,786555.0,18.57,18.58,18.56,18.58,786555.0
2017-01-18 09:30:00,18.68,18.7,18.6,18.66,288675.0,18.68,18.7,18.6,18.66,288675.0
2017-01-18 09:40:00,18.66,18.69,18.62,18.68,192795.0,18.66,18.69,18.62,18.68,192795.0
2017-01-18 09:50:00,18.68,18.69,18.63,18.65,307335.0,18.68,18.69,18.63,18.65,307335.0
2017-01-18 10:00:00,18.65,18.68,18.63,18.64,99240.0,18.65,18.68,18.63,18.64,99240.0
2017-01-18 10:10:00,18.62,18.63,18.59,18.61,159015.0,18.62,18.63,18.59,18.61,159015.0
2017-01-18 10:20:00,18.61,18.61,18.57,18.59,220350.0,18.61,18.61,18.57,18.59,220350.0
2017-01-18 10:30:00,18.59,18.64,18.59,18.64,87375.0,18.59,18.64,18.59,18.64,87375.0
2017-01-18 10:40:00,18.64,18.66,18.63,18.64,132570.0,18.64,18.66,18.63,18.64,132570.0
2017-01-18 10:50:00,18.64,18.66,18.64,18.66,100005.0,18.64,18.66,18.64,18.66,100005.0
2017-01-18 11:00:00,18.65,18.67,18.65,18.65,232530.0,18.65,18.67,18.65,18.65,232530.0
2017-01-18 11:10:00,18.65,18.67,18.65,18.67,88515.0,18.65,18.67,18.65,18.67,88515.0
2017-01-18 11:20:00,18.67,18.68,18.67,18.67,103620.0,18.67,18.68,18.67,18.67,103620.0
2017-01-18 11:30:00,18.67,18.69,18.67,18.68,125775.0,18.67,18.69,18.67,18.68,125775.0
2017-01-18 11:40:00,18.69,18.71,18.68,18.69,223320.0,18.69,18.71,18.68,18.69,223320.0
2017-01-18 11:50:00,18.69,18.7,18.67,18.67,73365.0,18.69,18.7,18.67,18.67,73365.0
2017-01-18 12:00:00,18.67,18.7,18.66,18.7,138735.0,18.67,18.7,18.66,18.7,138735.0
2017-01-18 12:10:00,18.7,18.7,18.64,18.64,180615.0,18.7,18.7,18.64,18.64,180615.0
2017-01-18 12:20:00,18.64,18.64,18.58,18.59,160485.0,18.64,18.64,18.58,18.59,160485.0
2017-01-18 12:30:00,18.6,18.61,18.59,18.61,129930.0,18.6,18.61,18.59,18.61,129930.0
2017-01-18 12:40:00,18.61,18.63,18.61,18.62,46335.0,18.61,18.63,18.61,18.62,46335.0
2017-01-18 12:50:00,18.62,18.62,18.6,18.61,82500.0,18.62,18.62,18.6,18.61,82500.0
2017-01-18 13:00:00,18.61,18.63,18.6,18.62,68610.0,18.61,18.63,18.6,18.62,68610.0
2017-01-18 13:10:00,18.62,18.62,18.59,18.6,64575.0,18.62,18.62,18.59,18.6,64575.0
2017-01-18 13:20:00,18.6,18.6,18.59,18.6,21000.0,18.6,18.6,18.59,18.6,21000.0
2017-01-18 13:30:00,18.6,18.62,18.6,18.61,78000.0,18.6,18.62,18.6,18.61,78000.0
2017-01-18 13:40:00,18.61,18.61,18.59,18.6,31125.0,18.61,18.61,18.59,18.6,31125.0
2017-01-18 13:50:00,18.6,18.62,18.6,18.61,73500.0,18.6,18.62,18.6,18.61,73500.0
2017-01-18 14:00:00,18.61,18.63,18.61,18.63,61875.0,18.61,18.63,18.61,18.63,61875.0
2017-01-18 14:10:00,18.63,18.65,18.61,18.65,70650.0,18.63,18.65,18.61,18.65,70650.0
2017-01-18 14:20:00,18.65,18.66,18.65,18.66,41835.0,18.65,18.66,18.65,18.66,41835.0
2017-01-18 14:30:00,18.66,18.67,18.63,18.64,98025.0,18.66,18.67,18.63,18.64,98025.0
2017-01-18 14:40:00,18.64,18.65,18.62,18.64,89805.0,18.64,18.65,18.62,18.64,89805.0
2017-01-18 14:50:00,18.64,18.67,18.64,18.67,74610.0,18.64,18.67,18.64,18.67,74610.0
2017-01-18 15:00:00,18.67,18.67,18.66,18.66,57000.0,18.67,18.67,18.66,18.66,57000.0
2017-01-18 15:10:00,18.66,18.69,18.66,18.69,105045.0,18.66,18.69,18.66,18.69,105045.0
2017-01-18 15:20:00,18.69,18.7,18.68,18.69,110700.0,18.69,18.7,18.68,18.69,110700.0
2017-01-18 15:30:00,18.69,18.72,18.69,18.71,130965.0,18.69,18.72,18.69,18.71,130965.0
2017-01-18 15:40:00,18.71,18.73,18.71,18.73,143115.0,18.71,18.73,18.71,18.73,143115.0
2017-01-18 15:50:00,18.73,18.74,18.71,18.72,612375.0,18.73,18.74,18.71,18.72,612375.0
2017-01-19 09:30:00,18.67,18.77,18.63,18.68,118530.0,18.67,18.77,18.63,18.68,118530.0
2017-01-19 09:40:00,18.66,18.68,18.63,18.66,139485.0,18.66,18.68,18.63,18.66,139485.0
2017-01-19 09:50:00,18.65,18.68,18.63,18.63,266850.0,18.65,18.68,18.63,18.63,266850.0
2017-01-19 10:00:00,18.64,18.64,18.6,18.6,25500.0,18.64,18.64,18.6,18.6,25500.0
2017-01-19 10:10:00,18.6,18.64,18.6,18.6,64890.0,18.6,18.64,18.6,18.6,64890.0
2017-01-19 10:20:00,18.6,18.6,18.55,18.59,106125.0,18.6,18.6,18.55,18.59,106125.0
2017-01-19 10:30:00,18.57,18.57,18.55,18.56,43500.0,18.57,18.57,18.55,18.56,43500.0
2017-01-19 10:40:00,18.56,18.59,18.56,18.57,73230.0,18.56,18.59,18.56,18.57,73230.0
2017-01-19 10:50:00,18.58,18.59,18.54,18.56,160050.0,18.58,18.59,18.54,18.56,160050.0
2017-01-19 11:00:00,18.55,18.56,18.53,18.53,59205.0,18.55,18.56,18.53,18.53,59205.0
2017-01-19 11:10:00,18.53,18.55,18.53,18.54,44955.0,18.53,18.55,18.53,18.54,44955.0
2017-01-19 11:20:00,18.55,18.55,18.5,18.5,130800.0,18.55,18.55,18.5,18.5,130800.0
2017-01-19 11:30:00,18.5,18.51,18.47,18.48,253470.0,18.5,18.51,18.47,18.48,253470.0
2017-01-19 11:40:00,18.48,18.52,18.48,18.48,54000.0,18.48,18.52,18.48,18.48,54000.0
2017-01-19 11:50:00,18.48,18.48,18.46,18.46,63015.0,18.48,18.48,18.46,18.46,63015.0
2017-01-19 12:00:00,18.47,18.49,18.47,18.48,108930.0,18.47,18.49,18.47,18.48,108930.0
2017-01-19 12:10:00,18.48,18.52,18.48,18.51,100500.0,18.48,18.52,18.48,18.51,100500.0
2017-01-19 12:20:00,18.5,18.5,18.48,18.48,36510.0,18.5,18.5,18.48,18.48,36510.0
2017-01-19 12:30:00,18.48,18.48,18.47,18.48,61500.0,18.48,18.48,18.47,18.48,61500.0
2017-01-19 12:40:00,18.48,18.49,18.47,18.47,140340.0,18.48,18.49,18.47,18.47,140340.0
2017-01-19 12:50:00,18.47,18.47,18.46,18.46,95385.0,18.47,18.47,18.46,18.46,95385.0
2017-01-19 13:00:00,18.46,18.46,18.43,18.44,68115.0,18.46,18.46,18.43,18.44,68115.0
2017-01-19 13:10:00,18.44,18.45,18.39,18.39,155745.0,18.44,18.45,18.39,18.39,155745.0
2017-01-19 13:20:00,18.39,18.41,18.39,18.39,74790.0,18.39,18.41,18.39,18.39,74790.0
2017-01-19 13:30:00,18.4,18.41,18.38,18.4,46350.0,18.4,18.41,18.38,18.4,46350.0
2017-01-19 13:40:00,18.39,18.39,18.36,18.37,93255.0,18.39,18.39,18.36,18.37,93255.0
2017-01-19 13:50:00,18.37,18.37,18.34,18.34,111825.0,18.37,18.37,18.34,18.34,111825.0
2017-01-19 14:00:00,18.35,18.4,18.34,18.38,269220.0,18.35,18.4,18.34,18.38,269220.0
2017-01-19 14:10:00,18.38,18.38,18.34,18.35,230220.0,18.38,18.38,18.34,18.35,230220.0
2017-01-19 14:20:00,18.34,18.37,18.34,18.36,315330.0,18.34,18.37,18.34,18.36,315330.0
2017-01-19 14:30:00,18.36,18.36,18.35,18.35,87765.0,18.36,18.36,18.35,18.35,87765.0
2017-01-19 14:40:00,18.35,18.35,18.32,18.33,139170.0,18.35,18.35,18.32,18.33,139170.0
2017-01-19 14:50:00,18.32,18.33,18.32,18.33,119175.0,18.32,18.33,18.32,18.33,119175.0
2017-01-19 15:00:00,18.33,18.35,18.33,18.34,114690.0,18.33,18.35,18.33,18.34,114690.0
2017-01-19 15:10:00,18.34,18.37,18.34,18.35,142005.0,18.34,18.37,18.34,18.35,142005.0
2017-01-19 15:20:00,18.35,18.36,18.34,18.36,185010.0,18.35,18.36,18.34,18.36,185010.0
2017-01-19 15:30:00,18.36,18.36,18.35,18.36,131160.0,18.36,18.36,18.35,18.36,131160.0
2017-01-19 15:40:00,18.36,18.36,18.35,18.35,181995.0,18.36,18.36,18.35,18.35,181995.0
2017-01-19 15:50:00,18.36,18.36,18.33,18.33,1195065.0,18.36,18.36,18.33,18.33,1195065.0
2017-01-20 09:30:00,18.45,18.49,18.38,18.44,888780.0,18.45,18.49,18.38,18.44,888780.0
2017-01-20 09:40:00,18.47,18.47,18.39,18.41,299040.0,18.47,18.47,18.39,18.41,299040.0
2017-01-20 09:50:00,18.41,18.42,18.34,18.34,452400.0,18.41,18.42,18.34,18.34,452400.0
2017-01-20 10:00:00,18.35,18.41,18.34,18.39,124260.0,18.35,18.41,18.34,18.39,124260.0
2017-01-20 10:10:00,18.38,18.4,18.36,18.38,160755.0,18.38,18.4,18.36,18.38,160755.0
2017-01-20 10:20:00,18.38,18.38,18.31,18.33,199755.0,18.38,18.38,18.31,18.33,199755.0
2017-01-20 10:30:00,18.34,18.35,18.33,18.34,96600.0,18.34,18.35,18.33,18.34,96600.0
2017-01-20 10:40:00,18.33,18.35,18.31,18.35,137310.0,18.33,18.35,18.31,18.35,137310.0
2017-01-20 10:50:00,18.34,18.4,18.33,18.39,172545.0,18.34,18.4,18.33,18.39,172545.0
2017-01-20 11:00:00,18.39,18.42,18.38,18.41,257625.0,18.39,18.42,18.38,18.41,257625.0
2017-01-20 11:10:00,18.42,18.43,18.37,18.37,182955.0,18.42,18.43,18.37,18.37,182955.0
2017-01-20 11:20:00,18.37,18.37,18.31,18.31,208140.0,18.37,18.37,18.31,18.31,208140.0
2017-01-20 11:30:00,18.31,18.35,18.3,18.33,281235.0,18.31,18.35,18.3,18.33,281235.0
2017-01-20 11:40:00,18.33,18.35,18.32,18.32,218130.0,18.33,18.35,18.32,18.32,218130.0
2017-01-20 11:50:00,18.33,18.34,18.32,18.32,194295.0,18.33,18.34,18.32,18.32,194295.0
2017-01-20 12:00:00,18.33,18.33,18.27,18.3,235170.0,18.33,18.33,18.27,18.3,235170.0
2017-01-20 12:10:00,18.31,18.34,18.3,18.34,214770.0,18.31,18.34,18.3,18.34,214770.0
2017-01-20 12:20:00,18.34,18.34,18.31,18.31,129180.0,18.34,18.34,18.31,18.31,129180.0
2017-01-20 12:30:00,18.32,18.32,18.24,18.27,237120.0,18.32,18.32,18.24,18.27,237120.0
2017-01-20 12:40:00,18.26,18.32,18.26,18.31,357975.0,18.26,18.32,18.26,18.31,357975.0
2017-01-20 12:50:00,18.3,18.31,18.28,18.29,136845.0,18.3,18.31,18.28,18.29,136845.0
2017-01-20 13:00:00,18.3,18.33,18.29,18.33,160395.0,18.3,18.33,18.29,18.33,160395.0
2017-01-20 13:10:00,18.32,18.34,18.29,18.3,306510.0,18.32,18.34,18.29,18.3,306510.0
2017-01-20 13:20:00,18.3,18.3,18.26,18.26,140790.0,18.3,18.3,18.26,18.26,140790.0
2017-01-20 13:30:00,18.26,18.27,18.24,18.25,135045.0,18.26,18.27,18.24,18.25,135045.0
2017-01-20 13:40:00,18.25,18.26,18.23,18.24,120300.0,18.25,18.26,18.23,18.24,120300.0
2017-01-20 13:50:00,18.24,18.26,18.24,18.25,129735.0,18.24,18.26,18.24,18.25,129735.0
2017-01-20 14:00:00,18.24,18.29,18.24,18.28,129975.0,18.24,18.29,18.24,18.28,129975.0
2017-01-20 14:10:00,18.29,18.29,18.27,18.27,258315.0,18.29,18.29,18.27,18.27,258315.0
2017-01-20 14:20:00,18.27,18.27,18.24,18.25,121500.0,18.27,18.27,18.24,18.25,121500.0
2017-01-20 14:30:00,18.26,18.28,18.25,18.26,207450.0,18.26,18.28,18.25,18.26,207450.0
2017-01-20 14:40:00,18.26,18.27,18.25,18.25,173985.0,18.26,18.27,18.25,18.25,173985.0
2017-01-20 14:50:00,18.25,18.27,18.25,18.26,153330.0,18.25,18.27,18.25,18.26,153330.0
2017-01-20 15:00:00,18.26,18.3,18.26,18.29,340110.0,18.26,18.3,18.26,18.29,340110.0
2017-01-20 15:10:00,18.29,18.3,18.27,18.27,256455.0,18.29,18.3,18.27,18.27,256455.0
2017-01-20 15:20:00,18.27,18.28,18.25,18.25,271140.0,18.27,18.28,18.25,18.25,271140.0
2017-01-20 15:30:00,18.25,18.29,18.22,18.29,323520.0,18.25,18.29,18.22,18.29,323520.0
2017-01-20 15:40:00,18.29,18.29,18.27,18.28,414195.0,18.29,18.29,18.27,18.28,414195.0
2017-01-20 15:50:00,18.28,18.3,18.26,18.27,1621995.0,18.28,18.3,18.26,18.27,1621995.0
2017-01-23 09:30:00,17.97,17.97,17.54,17.78,1821000.0,17.97,17.97,17.54,17.78,1821000.0
2017-01-23 09:40:00,17.82,17.9,17.78,17.8,988125.0,17.82,17.9,17.78,17.8,988125.0
2017-01-23 09:50:00,17.82,17.86,17.7,17.83,977550.0,17.82,17.86,17.7,17.83,977550.0
2017-01-23 10:00:00,17.84,17.84,17.63,17.67,648435.0,17.84,17.84,17.63,17.67,648435.0
2017-01-23 10:10:00,17.67,17.7,17.58,17.64,364785.0,17.67,17.7,17.58,17.64,364785.0
2017-01-23 10:20:00,17.66,17.68,17.59,17.63,488580.0,17.66,17.68,17.59,17.63,488580.0
2017-01-23 10:30:00,17.63,17.68,17.57,17.6,726795.0,17.63,17.68,17.57,17.6,726795.0
2017-01-23 10:40:00,17.6,17.63,17.56,17.57,432270.0,17.6,17.63,17.56,17.57,432270.0
2017-01-23 10:50:00,17.57,17.7,17.57,17.67,367800.0,17.57,17.7,17.57,17.67,367800.0
2017-01-23 11:00:00,17.67,17.72,17.66,17.72,345435.0,17.67,17.72,17.66,17.72,345435.0
2017-01-23 11:10:00,17.72,17.76,17.71,17.75,456810.0,17.72,17.76,17.71,17.75,456810.0
2017-01-23 11:20:00,17.74,17.77,17.73,17.75,279015.0,17.74,17.77,17.73,17.75,279015.0
2017-01-23 11:30:00,17.74,17.76,17.72,17.73,168195.0,17.74,17.76,17.72,17.73,168195.0
2017-01-23 11:40:00,17.73,17.74,17.63,17.65,367050.0,17.73,17.74,17.63,17.65,367050.0
2017-01-23 11:50:00,17.66,17.73,17.65,17.72,250335.0,17.66,17.73,17.65,17.72,250335.0
2017-01-23 12:00:00,17.72,17.75,17.7,17.72,209400.0,17.72,17.75,17.7,17.72,209400.0
2017-01-23 12:10:00,17.72,17.73,17.67,17.7,279660.0,17.72,17.73,17.67,17.7,279660.0
2017-01-23 12:20:00,17.7,17.75,17.7,17.74,171750.0,17.7,17.75,17.7,17.74,171750.0
2017-01-23 12:30:00,17.75,17.79,17.75,17.77,189270.0,17.75,17.79,17.75,17.77,189270.0
2017-01-23 12:40:00,17.78,17.81,17.77,17.79,269280.0,17.78,17.81,17.77,17.79,269280.0
2017-01-23 12:50:00,17.8,17.8,17.77,17.78,113385.0,17.8,17.8,17.77,17.78,113385.0
2017-01-23 13:00:00,17.79,17.8,17.77,17.78,276420.0,17.79,17.8,17.77,17.78,276420.0
2017-01-23 13:10:00,17.78,17.78,17.74,17.74,175845.0,17.78,17.78,17.74,17.74,175845.0
2017-01-23 13:20:00,17.75,17.75,17.71,17.71,224535.0,17.75,17.75,17.71,17.71,224535.0
2017-01-23 13:30:00,17.71,17.73,17.69,17.7,355005.0,17.71,17.73,17.69,17.7,355005.0
2017-01-23 13:40:00,17.71,17.74,17.69,17.74,369315.0,17.71,17.74,17.69,17.74,369315.0
2017-01-23 13:50:00,17.74,17.74,17.69,17.7,298755.0,17.74,17.74,17.69,17.7,298755.0
2017-01-23 14:00:00,17.69,17.75,17.69,17.72,283005.0,17.69,17.75,17.69,17.72,283005.0
2017-01-23 14:10:00,17.72,17.73,17.68,17.7,164700.0,17.72,17.73,17.68,17.7,164700.0
2017-01-23 14:20:00,17.69,17.74,17.69,17.72,209880.0,17.69,17.74,17.69,17.72,209880.0
2017-01-23 14:30:00,17.72,17.73,17.71,17.72,133725.0,17.72,17.73,17.71,17.72,133725.0
2017-01-23 14:40:00,17.72,17.75,17.72,17.73,164895.0,17.72,17.75,17.72,17.73,164895.0
2017-01-23 14:50:00,17.73,17.76,17.72,17.76,125265.0,17.73,17.76,17.72,17.76,125265.0
2017-01-23 15:00:00,17.75,17.76,17.73,17.73,238125.0,17.75,17.76,17.73,17.73,238125.0
2017-01-23 15:10:00,17.72,17.73,17.71,17.73,287715.0,17.72,17.73,17.71,17.73,287715.0
2017-01-23 15:20:00,17.73,17.75,17.72,17.73,342270.0,17.73,17.75,17.72,17.73,342270.0
2017-01-23 15:30:00,17.72,17.73,17.71,17.72,337470.0,17.72,17.73,17.71,17.72,337470.0
2017-01-23 15:40:00,17.72,17.74,17.72,17.73,589980.0,17.72,17.74,17.72,17.73,589980.0
2017-01-23 15:50:00,17.73,17.73,17.66,17.66,2407725.0,17.73,17.73,17.66,17.66,2407725.0
2017-01-24 09:30:00,17.7,17.85,17.68,17.85,873795.0,17.7,17.85,17.68,17.85,873795.0
2017-01-24 09:40:00,17.85,17.92,17.82,17.9,538695.0,17.85,17.92,17.82,17.9,538695.0
2017-01-24 09:50:00,17.9,17.9,17.83,17.84,436635.0,17.9,17.9,17.83,17.84,436635.0
2017-01-24 10:00:00,17.85,17.85,17.76,17.79,471075.0,17.85,17.85,17.76,17.79,471075.0
2017-01-24 10:10:00,17.79,17.83,17.79,17.81,282255.0,17.79,17.83,17.79,17.81,282255.0
2017-01-24 10:20:00,17.82,17.88,17.82,17.85,232965.0,17.82,17.88,17.82,17.85,232965.0
2017-01-24 10:30:00,17.84,17.85,17.74,17.74,758880.0,17.84,17.85,17.74,17.74,758880.0
2017-01-24 10:40:00,17.73,17.74,17.71,17.72,289380.0,17.73,17.74,17.71,17.72,289380.0
2017-01-24 10:50:00,17.72,17.78,17.72,17.75,156480.0,17.72,17.78,17.72,17.75,156480.0
2017-01-24 11:00:00,17.76,17.8,17.75,17.78,202140.0,17.76,17.8,17.75,17.78,202140.0
2017-01-24 11:10:00,17.78,17.78,17.74,17.76,173010.0,17.78,17.78,17.74,17.76,173010.0
2017-01-24 11:20:00,17.76,17.76,17.73,17.74,188070.0,17.76,17.76,17.73,17.74,188070.0
2017-01-24 11:30:00,17.75,17.81,17.74,17.78,254370.0,17.75,17.81,17.74,17.78,254370.0
2017-01-24 11:40:00,17.78,17.78,17.75,17.75,236865.0,17.78,17.78,17.75,17.75,236865.0
2017-01-24 11:50:00,17.76,17.77,17.75,17.76,162525.0,17.76,17.77,17.75,17.76,162525.0
2017-01-24 12:00:00,17.76,17.79,17.74,17.78,163380.0,17.76,17.79,17.74,17.78,163380.0
2017-01-24 12:10:00,17.78,17.8,17.74,17.79,154455.0,17.78,17.8,17.74,17.79,154455.0
2017-01-24 12:20:00,17.8,17.8,17.76,17.76,326730.0,17.8,17.8,17.76,17.76,326730.0
2017-01-24 12:30:00,17.76,17.77,17.76,17.77,124530.0,17.76,17.77,17.76,17.77,124530.0
2017-01-24 12:40:00,17.77,17.8,17.77,17.79,102975.0,17.77,17.8,17.77,17.79,102975.0
2017-01-24 12:50:00,17.79,17.81,17.79,17.8,102480.0,17.79,17.81,17.79,17.8,102480.0
2017-01-24 13:00:00,17.8,17.85,17.8,17.84,220425.0,17.8,17.85,17.8,17.84,220425.0
2017-01-24 13:10:00,17.84,17.85,17.82,17.85,155340.0,17.84,17.85,17.82,17.85,155340.0
2017-01-24 13:20:00,17.84,17.84,17.79,17.82,192285.0,17.84,17.84,17.79,17.82,192285.0
2017-01-24 13:30:00,17.82,17.83,17.8,17.83,231075.0,17.82,17.83,17.8,17.83,231075.0
2017-01-24 13:40:00,17.82,17.84,17.81,17.84,121515.0,17.82,17.84,17.81,17.84,121515.0
2017-01-24 13:50:00,17.84,17.86,17.83,17.85,167295.0,17.84,17.86,17.83,17.85,167295.0
2017-01-24 14:00:00,17.86,17.86,17.85,17.86,131430.0,17.86,17.86,17.85,17.86,131430.0
2017-01-24 14:10:00,17.86,17.88,17.85,17.86,212745.0,17.86,17.88,17.85,17.86,212745.0
2017-01-24 14:20:00,17.86,17.88,17.86,17.87,108645.0,17.86,17.88,17.86,17.87,108645.0
2017-01-24 14:30:00,17.87,17.88,17.87,17.87,110460.0,17.87,17.88,17.87,17.87,110460.0
2017-01-24 14:40:00,17.87,17.88,17.86,17.87,166080.0,17.87,17.88,17.86,17.87,166080.0
2017-01-24 14:50:00,17.87,17.88,17.86,17.87,120000.0,17.87,17.88,17.86,17.87,120000.0
2017-01-24 15:00:00,17.87,17.88,17.85,17.86,223365.0,17.87,17.88,17.85,17.86,223365.0
2017-01-24 15:10:00,17.86,17.86,17.81,17.81,274965.0,17.86,17.86,17.81,17.81,274965.0
2017-01-24 15:20:00,17.82,17.85,17.81,17.84,284250.0,17.82,17.85,17.81,17.84,284250.0
2017-01-24 15:30:00,17.84,17.85,17.81,17.82,328695.0,17.84,17.85,17.81,17.82,328695.0
2017-01-24 15:40:00,17.82,17.83,17.8,17.82,508845.0,17.82,17.83,17.8,17.82,508845.0
2017-01-24 15:50:00,17.82,17.83,17.79,17.83,1492725.0,17.82,17.83,17.79,17.83,1492725.0
2017-01-25 09:30:00,17.89,17.9,17.84,17.86,206670.0,17.89,17.9,17.84,17.86,206670.0
2017-01-25 09:40:00,17.88,17.88,17.83,17.83,321525.0,17.88,17.88,17.83,17.83,321525.0
2017-01-25 09:50:00,17.83,17.87,17.82,17.86,330150.0,17.83,17.87,17.82,17.86,330150.0
2017-01-25 10:00:00,17.86,17.89,17.85,17.89,314955.0,17.86,17.89,17.85,17.89,314955.0
2017-01-25 10:10:00,17.88,17.89,17.82,17.82,284295.0,17.88,17.89,17.82,17.82,284295.0
2017-01-25 10:20:00,17.82,17.83,17.79,17.79,428535.0,17.82,17.83,17.79,17.79,428535.0
2017-01-25 10:30:00,17.8,17.83,17.78,17.78,217335.0,17.8,17.83,17.78,17.78,217335.0
2017-01-25 10:40:00,17.78,17.79,17.72,17.72,444585.0,17.78,17.79,17.72,17.72,444585.0
2017-01-25 10:50:00,17.73,17.77,17.72,17.77,151560.0,17.73,17.77,17.72,17.77,151560.0
2017-01-25 11:00:00,17.77,17.85,17.77,17.82,410520.0,17.77,17.85,17.77,17.82,410520.0
2017-01-25 11:10:00,17.82,17.83,17.8,17.82,119160.0,17.82,17.83,17.8,17.82,119160.0
2017-01-25 11:20:00,17.82,17.82,17.77,17.79,220920.0,17.82,17.82,17.77,17.79,220920.0
2017-01-25 11:30:00,17.79,17.8,17.77,17.79,201090.0,17.79,17.8,17.77,17.79,201090.0
2017-01-25 11:40:00,17.79,17.81,17.78,17.8,138210.0,17.79,17.81,17.78,17.8,138210.0
2017-01-25 11:50:00,17.8,17.8,17.78,17.79,277110.0,17.8,17.8,17.78,17.79,277110.0
2017-01-25 12:00:00,17.79,17.8,17.79,17.8,223785.0,17.79,17.8,17.79,17.8,223785.0
2017-01-25 12:10:00,17.8,17.81,17.78,17.81,660375.0,17.8,17.81,17.78,17.81,660375.0
2017-01-25 12:20:00,17.81,17.83,17.81,17.83,103995.0,17.81,17.83,17.81,17.83,103995.0
2017-01-25 12:30:00,17.82,17.84,17.82,17.82,108645.0,17.82,17.84,17.82,17.82,108645.0
2017-01-25 12:40:00,17.83,17.83,17.78,17.79,149385.0,17.83,17.83,17.78,17.79,149385.0
2017-01-25 12:50:00,17.79,17.82,17.79,17.82,142770.0,17.79,17.82,17.79,17.82,142770.0
2017-01-25 13:00:00,17.82,17.85,17.79,17.79,558495.0,17.82,17.85,17.79,17.79,558495.0
2017-01-25 13:10:00,17.8,17.8,17.78,17.78,237105.0,17.8,17.8,17.78,17.78,237105.0
2017-01-25 13:20:00,17.79,17.8,17.78,17.8,266865.0,17.79,17.8,17.78,17.8,266865.0
2017-01-25 13:30:00,17.8,17.82,17.8,17.82,117720.0,17.8,17.82,17.8,17.82,117720.0
2017-01-25 13:40:00,17.82,17.82,17.8,17.8,95385.0,17.82,17.82,17.8,17.8,95385.0
2017-01-25 13:50:00,17.8,17.81,17.79,17.8,191400.0,17.8,17.81,17.79,17.8,191400.0
2017-01-25 14:00:00,17.8,17.81,17.78,17.8,594375.0,17.8,17.81,17.78,17.8,594375.0
2017-01-25 14:10:00,17.79,17.81,17.79,17.81,150300.0,17.79,17.81,17.79,17.81,150300.0
2017-01-25 14:20:00,17.81,17.82,17.8,17.8,93480.0,17.81,17.82,17.8,17.8,93480.0
2017-01-25 14:30:00,17.8,17.82,17.8,17.8,151110.0,17.8,17.82,17.8,17.8,151110.0
2017-01-25 14:40:00,17.8,17.81,17.8,17.8,151350.0,17.8,17.81,17.8,17.8,151350.0
2017-01-25 14:50:00,17.8,17.82,17.8,17.82,254025.0,17.8,17.82,17.8,17.82,254025.0
2017-01-25 15:00:00,17.82,17.83,17.8,17.82,335310.0,17.82,17.83,17.8,17.82,335310.0
2017-01-25 15:10:00,17.82,17.83,17.81,17.81,122760.0,17.82,17.83,17.81,17.81,122760.0
2017-01-25 15:20:00,17.81,17.82,17.8,17.82,166395.0,17.81,17.82,17.8,17.82,166395.0
2017-01-25 15:30:00,17.82,17.82,17.79,17.8,209610.0,17.82,17.82,17.79,17.8,209610.0
2017-01-25 15:40:00,17.8,17.81,17.77,17.77,426405.0,17.8,17.81,17.77,17.77,426405.0
2017-01-25 15:50:00,17.78,17.78,17.71,17.74,1242555.0,17.78,17.78,17.71,17.74,1242555.0
2017-01-26 09:30:00,17.7,17.83,17.69,17.82,357510.0,17.7,17.83,17.69,17.82,357510.0
2017-01-26 09:40:00,17.81,17.82,17.76,17.78,230040.0,17.81,17.82,17.76,17.78,230040.0
2017-01-26 09:50:00,17.78,17.8,17.78,17.79,366060.0,17.78,17.8,17.78,17.79,366060.0
2017-01-26 10:00:00,17.78,17.79,17.74,17.76,237585.0,17.78,17.79,17.74,17.76,237585.0
2017-01-26 10:10:00,17.76,17.76,17.72,17.72,278610.0,17.76,17.76,17.72,17.72,278610.0
2017-01-26 10:20:00,17.73,17.74,17.69,17.69,231300.0,17.73,17.74,17.69,17.69,231300.0
2017-01-26 10:30:00,17.69,17.72,17.69,17.71,417735.0,17.69,17.72,17.69,17.71,417735.0
2017-01-26 10:40:00,17.7,17.71,17.68,17.69,267000.0,17.7,17.71,17.68,17.69,267000.0
2017-01-26 10:50:00,17.68,17.71,17.65,17.65,205425.0,17.68,17.71,17.65,17.65,205425.0
2017-01-26 11:00:00,17.65,17.66,17.62,17.64,419550.0,17.65,17.66,17.62,17.64,419550.0
2017-01-26 11:10:00,17.64,17.66,17.64,17.65,237315.0,17.64,17.66,17.64,17.65,237315.0
2017-01-26 11:20:00,17.64,17.68,17.64,17.67,377100.0,17.64,17.68,17.64,17.67,377100.0
2017-01-26 11:30:00,17.67,17.7,17.65,17.7,110955.0,17.67,17.7,17.65,17.7,110955.0
2017-01-26 11:40:00,17.69,17.7,17.67,17.68,152340.0,17.69,17.7,17.67,17.68,152340.0
2017-01-26 11:50:00,17.68,17.71,17.68,17.69,96000.0,17.68,17.71,17.68,17.69,96000.0
2017-01-26 12:00:00,17.69,17.69,17.67,17.68,174855.0,17.69,17.69,17.67,17.68,174855.0
2017-01-26 12:10:00,17.69,17.7,17.68,17.69,123780.0,17.69,17.7,17.68,17.69,123780.0
2017-01-26 12:20:00,17.69,17.69,17.67,17.68,99930.0,17.69,17.69,17.67,17.68,99930.0
2017-01-26 12:30:00,17.68,17.69,17.67,17.68,133875.0,17.68,17.69,17.67,17.68,133875.0
2017-01-26 12:40:00,17.68,17.69,17.68,17.68,156015.0,17.68,17.69,17.68,17.68,156015.0
2017-01-26 12:50:00,17.68,17.68,17.67,17.68,197580.0,17.68,17.68,17.67,17.68,197580.0
2017-01-26 13:00:00,17.67,17.68,17.65,17.65,302370.0,17.67,17.68,17.65,17.65,302370.0
2017-01-26 13:10:00,17.65,17.65,17.6,17.6,326430.0,17.65,17.65,17.6,17.6,326430.0
2017-01-26 13:20:00,17.61,17.62,17.59,17.61,330930.0,17.61,17.62,17.59,17.61,330930.0
2017-01-26 13:30:00,17.61,17.66,17.61,17.66,136065.0,17.61,17.66,17.61,17.66,136065.0
2017-01-26 13:40:00,17.66,17.67,17.64,17.65,184440.0,17.66,17.67,17.64,17.65,184440.0
2017-01-26 13:50:00,17.65,17.65,17.63,17.63,183840.0,17.65,17.65,17.63,17.63,183840.0
2017-01-26 14:00:00,17.63,17.64,17.63,17.64,223305.0,17.63,17.64,17.63,17.64,223305.0
2017-01-26 14:10:00,17.64,17.66,17.64,17.66,122490.0,17.64,17.66,17.64,17.66,122490.0
2017-01-26 14:20:00,17.67,17.69,17.66,17.67,355560.0,17.67,17.69,17.66,17.67,355560.0
2017-01-26 14:30:00,17.67,17.68,17.65,17.65,163410.0,17.67,17.68,17.65,17.65,163410.0
2017-01-26 14:40:00,17.66,17.66,17.61,17.62,204330.0,17.66,17.66,17.61,17.62,204330.0
2017-01-26 14:50:00,17.62,17.62,17.6,17.61,396150.0,17.62,17.62,17.6,17.61,396150.0
2017-01-26 15:00:00,17.61,17.61,17.58,17.58,398175.0,17.61,17.61,17.58,17.58,398175.0
2017-01-26 15:10:00,17.58,17.59,17.58,17.58,123720.0,17.58,17.59,17.58,17.58,123720.0
2017-01-26 15:20:00,17.57,17.59,17.57,17.58,252675.0,17.57,17.59,17.57,17.58,252675.0
2017-01-26 15:30:00,17.58,17.61,17.57,17.61,351870.0,17.58,17.61,17.57,17.61,351870.0
2017-01-26 15:40:00,17.61,17.61,17.53,17.54,555615.0,17.61,17.61,17.53,17.54,555615.0
2017-01-26 15:50:00,17.54,17.55,17.52,17.53,1540575.0,17.54,17.55,17.52,17.53,1540575.0
2017-01-27 09:30:00,17.57,17.6,17.44,17.51,538860.0,17.57,17.6,17.44,17.51,538860.0
2017-01-27 09:40:00,17.5,17.56,17.49,17.53,793425.0,17.5,17.56,17.49,17.53,793425.0
2017-01-27 09:50:00,17.53,17.55,17.51,17.52,487275.0,17.53,17.55,17.51,17.52,487275.0
2017-01-27 10:00:00,17.52,17.55,17.51,17.53,402090.0,17.52,17.55,17.51,17.53,402090.0
2017-01-27 10:10:00,17.53,17.58,17.53,17.55,494055.0,17.53,17.58,17.53,17.55,494055.0
2017-01-27 10:20:00,17.56,17.57,17.53,17.54,220695.0,17.56,17.57,17.53,17.54,220695.0
2017-01-27 10:30:00,17.53,17.56,17.52,17.54,269880.0,17.53,17.56,17.52,17.54,269880.0
2017-01-27 10:40:00,17.55,17.56,17.51,17.51,147750.0,17.55,17.56,17.51,17.51,147750.0
2017-01-27 10:50:00,17.52,17.52,17.49,17.51,180000.0,17.52,17.52,17.49,17.51,180000.0
2017-01-27 11:00:00,17.51,17.55,17.51,17.55,515265.0,17.51,17.55,17.51,17.55,515265.0
2017-01-27 11:10:00,17.56,17.59,17.55,17.59,647130.0,17.56,17.59,17.55,17.59,647130.0
2017-01-27 11:20:00,17.59,17.61,17.59,17.59,418095.0,17.59,17.61,17.59,17.59,418095.0
2017-01-27 11:30:00,17.59,17.62,17.59,17.6,307695.0,17.59,17.62,17.59,17.6,307695.0
2017-01-27 11:40:00,17.6,17.6,17.59,17.59,182340.0,17.6,17.6,17.59,17.59,182340.0
2017-01-27 11:50:00,17.58,17.6,17.56,17.6,180105.0,17.58,17.6,17.56,17.6,180105.0
2017-01-27 12:00:00,17.6,17.62,17.59,17.62,182175.0,17.6,17.62,17.59,17.62,182175.0
2017-01-27 12:10:00,17.61,17.64,17.61,17.61,440400.0,17.61,17.64,17.61,17.61,440400.0
2017-01-27 12:20:00,17.61,17.65,17.6,17.65,132585.0,17.61,17.65,17.6,17.65,132585.0
2017-01-27 12:30:00,17.65,17.66,17.64,17.64,126270.0,17.65,17.66,17.64,17.64,126270.0
2017-01-27 12:40:00,17.64,17.65,17.58,17.59,228390.0,17.64,17.65,17.58,17.59,228390.0
2017-01-27 12:50:00,17.59,17.65,17.59,17.64,192105.0,17.59,17.65,17.59,17.64,192105.0
2017-01-27 13:00:00,17.64,17.66,17.64,17.66,232905.0,17.64,17.66,17.64,17.66,232905.0
2017-01-27 13:10:00,17.66,17.69,17.65,17.67,556695.0,17.66,17.69,17.65,17.67,556695.0
2017-01-27 13:20:00,17.67,17.68,17.61,17.61,137070.0,17.67,17.68,17.61,17.61,137070.0
2017-01-27 13:30:00,17.6,17.64,17.6,17.63,117090.0,17.6,17.64,17.6,17.63,117090.0
2017-01-27 13:40:00,17.63,17.65,17.61,17.62,171000.0,17.63,17.65,17.61,17.62,171000.0
2017-01-27 13:50:00,17.62,17.66,17.62,17.66,179625.0,17.62,17.66,17.62,17.66,179625.0
2017-01-27 14:00:00,17.66,17.66,17.64,17.64,168510.0,17.66,17.66,17.64,17.64,168510.0
2017-01-27 14:10:00,17.64,17.65,17.62,17.62,173850.0,17.64,17.65,17.62,17.62,173850.0
2017-01-27 14:20:00,17.63,17.64,17.61,17.61,205650.0,17.63,17.64,17.61,17.61,205650.0
2017-01-27 14:30:00,17.61,17.62,17.6,17.61,143715.0,17.61,17.62,17.6,17.61,143715.0
2017-01-27 14:40:00,17.62,17.63,17.61,17.63,116160.0,17.62,17.63,17.61,17.63,116160.0
2017-01-27 14:50:00,17.63,17.63,17.6,17.61,151050.0,17.63,17.63,17.6,17.61,151050.0
2017-01-27 15:00:00,17.61,17.61,17.59,17.59,132465.0,17.61,17.61,17.59,17.59,132465.0
2017-01-27 15:10:00,17.59,17.6,17.59,17.59,216630.0,17.59,17.6,17.59,17.59,216630.0
2017-01-27 15:20:00,17.59,17.61,17.59,17.59,167955.0,17.59,17.61,17.59,17.59,167955.0
2017-01-27 15:30:00,17.59,17.6,17.59,17.6,272580.0,17.59,17.6,17.59,17.6,272580.0
2017-01-27 15:40:00,17.6,17.62,17.59,17.59,437520.0,17.6,17.62,17.59,17.59,437520.0
2017-01-27 15:50:00,17.6,17.61,17.58,17.59,1049265.0,17.6,17.61,17.58,17.59,1049265.0
2017-01-30 09:30:00,17.47,17.6,17.46,17.47,694305.0,17.47,17.6,17.46,17.47,694305.0
2017-01-30 09:40:00,17.48,17.5,17.44,17.49,490980.0,17.48,17.5,17.44,17.49,490980.0
2017-01-30 09:50:00,17.5,17.53,17.46,17.52,483645.0,17.5,17.53,17.46,17.52,483645.0
2017-01-30 10:00:00,17.53,17.55,17.5,17.52,300225.0,17.53,17.55,17.5,17.52,300225.0
2017-01-30 10:10:00,17.51,17.54,17.46,17.47,337995.0,17.51,17.54,17.46,17.47,337995.0
2017-01-30 10:20:00,17.47,17.48,17.45,17.46,187485.0,17.47,17.48,17.45,17.46,187485.0
2017-01-30 10:30:00,17.46,17.46,17.36,17.38,1261215.0,17.46,17.46,17.36,17.38,1261215.0
2017-01-30 10:40:00,17.39,17.4,17.32,17.34,789435.0,17.39,17.4,17.32,17.34,789435.0
2017-01-30 10:50:00,17.35,17.38,17.28,17.31,816525.0,17.35,17.38,17.28,17.31,816525.0
2017-01-30 11:00:00,17.32,17.38,17.31,17.38,478620.0,17.32,17.38,17.31,17.38,478620.0
2017-01-30 11:10:00,17.39,17.45,17.37,17.44,457590.0,17.39,17.45,17.37,17.44,457590.0
2017-01-30 11:20:00,17.45,17.47,17.4,17.4,277410.0,17.45,17.47,17.4,17.4,277410.0
2017-01-30 11:30:00,17.4,17.46,17.4,17.45,207465.0,17.4,17.46,17.4,17.45,207465.0
2017-01-30 11:40:00,17.45,17.49,17.42,17.48,221535.0,17.45,17.49,17.42,17.48,221535.0
2017-01-30 11:50:00,17.48,17.48,17.42,17.45,347835.0,17.48,17.48,17.42,17.45,347835.0
2017-01-30 12:00:00,17.46,17.48,17.45,17.46,363120.0,17.46,17.48,17.45,17.46,363120.0
2017-01-30 12:10:00,17.46,17.46,17.41,17.43,384765.0,17.46,17.46,17.41,17.43,384765.0
2017-01-30 12:20:00,17.44,17.46,17.43,17.45,173130.0,17.44,17.46,17.43,17.45,173130.0
2017-01-30 12:30:00,17.45,17.45,17.43,17.44,165630.0,17.45,17.45,17.43,17.44,165630.0
2017-01-30 12:40:00,17.44,17.44,17.4,17.4,220500.0,17.44,17.44,17.4,17.4,220500.0
2017-01-30 12:50:00,17.41,17.41,17.38,17.4,309135.0,17.41,17.41,17.38,17.4,309135.0
2017-01-30 13:00:00,17.4,17.45,17.4,17.43,248850.0,17.4,17.45,17.4,17.43,248850.0
2017-01-30 13:10:00,17.43,17.44,17.39,17.4,258450.0,17.43,17.44,17.39,17.4,258450.0
2017-01-30 13:20:00,17.4,17.42,17.39,17.41,450330.0,17.4,17.42,17.39,17.41,450330.0
2017-01-30 13:30:00,17.41,17.42,17.36,17.38,504585.0,17.41,17.42,17.36,17.38,504585.0
2017-01-30 13:40:00,17.37,17.41,17.36,17.39,629190.0,17.37,17.41,17.36,17.39,629190.0
2017-01-30 13:50:00,17.39,17.41,17.38,17.4,370860.0,17.39,17.41,17.38,17.4,370860.0
2017-01-30 14:00:00,17.4,17.44,17.4,17.43,312300.0,17.4,17.44,17.4,17.43,312300.0
2017-01-30 14:10:00,17.43,17.44,17.42,17.43,265065.0,17.43,17.44,17.42,17.43,265065.0
2017-01-30 14:20:00,17.44,17.46,17.42,17.45,371325.0,17.44,17.46,17.42,17.45,371325.0
2017-01-30 14:30:00,17.45,17.49,17.44,17.47,376770.0,17.45,17.49,17.44,17.47,376770.0
2017-01-30 14:40:00,17.47,17.5,17.46,17.48,198000.0,17.47,17.5,17.46,17.48,198000.0
2017-01-30 14:50:00,17.47,17.48,17.45,17.47,364635.0,17.47,17.48,17.45,17.47,364635.0
2017-01-30 15:00:00,17.47,17.47,17.44,17.47,237540.0,17.47,17.47,17.44,17.47,237540.0
2017-01-30 15:10:00,17.46,17.47,17.45,17.46,154335.0,17.46,17.47,17.45,17.46,154335.0
2017-01-30 15:20:00,17.45,17.47,17.44,17.46,544860.0,17.45,17.47,17.44,17.46,544860.0
2017-01-30 15:30:00,17.47,17.49,17.45,17.45,442350.0,17.47,17.49,17.45,17.45,442350.0
2017-01-30 15:40:00,17.45,17.48,17.42,17.47,662385.0,17.45,17.48,17.42,17.47,662385.0
2017-01-30 15:50:00,17.47,17.49,17.44,17.46,1488570.0,17.47,17.49,17.44,17.46,1488570.0
2017-01-31 09:30:00,17.43,17.56,17.35,17.43,473400.0,17.43,17.56,17.35,17.43,473400.0
2017-01-31 09:40:00,17.42,17.51,17.42,17.49,333645.0,17.42,17.51,17.42,17.49,333645.0
2017-01-31 09:50:00,17.48,17.51,17.46,17.48,252255.0,17.48,17.51,17.46,17.48,252255.0
2017-01-31 10:00:00,17.49,17.51,17.45,17.49,295230.0,17.49,17.51,17.45,17.49,295230.0
2017-01-31 10:10:00,17.51,17.52,17.48,17.52,243705.0,17.51,17.52,17.48,17.52,243705.0
2017-01-31 10:20:00,17.53,17.54,17.49,17.49,369300.0,17.53,17.54,17.49,17.49,369300.0
2017-01-31 10:30:00,17.5,17.55,17.5,17.55,172815.0,17.5,17.55,17.5,17.55,172815.0
2017-01-31 10:40:00,17.55,17.55,17.51,17.51,191205.0,17.55,17.55,17.51,17.51,191205.0
2017-01-31 10:50:00,17.52,17.53,17.51,17.51,190500.0,17.52,17.53,17.51,17.51,190500.0
2017-01-31 11:00:00,17.51,17.52,17.41,17.41,273990.0,17.51,17.52,17.41,17.41,273990.0
2017-01-31 11:10:00,17.42,17.49,17.42,17.43,230625.0,17.42,17.49,17.42,17.43,230625.0
2017-01-31 11:20:00,17.43,17.44,17.42,17.43,95805.0,17.43,17.44,17.42,17.43,95805.0
2017-01-31 11:30:00,17.43,17.45,17.42,17.42,275385.0,17.43,17.45,17.42,17.42,275385.0
2017-01-31 11:40:00,17.42,17.43,17.39,17.39,150600.0,17.42,17.43,17.39,17.39,150600.0
2017-01-31 11:50:00,17.4,17.4,17.38,17.38,351105.0,17.4,17.4,17.38,17.38,351105.0
2017-01-31 12:00:00,17.38,17.39,17.36,17.37,217395.0,17.38,17.39,17.36,17.37,217395.0
2017-01-31 12:10:00,17.38,17.38,17.36,17.36,122580.0,17.38,17.38,17.36,17.36,122580.0
2017-01-31 12:20:00,17.36,17.37,17.36,17.36,91035.0,17.36,17.37,17.36,17.36,91035.0
2017-01-31 12:30:00,17.36,17.36,17.35,17.35,80250.0,17.36,17.36,17.35,17.35,80250.0
2017-01-31 12:40:00,17.35,17.38,17.35,17.37,214410.0,17.35,17.38,17.35,17.37,214410.0
2017-01-31 12:50:00,17.36,17.37,17.33,17.33,223470.0,17.36,17.37,17.33,17.33,223470.0
2017-01-31 13:00:00,17.34,17.34,17.3,17.32,185130.0,17.34,17.34,17.3,17.32,185130.0
2017-01-31 13:10:00,17.32,17.32,17.3,17.3,202005.0,17.32,17.32,17.3,17.3,202005.0
2017-01-31 13:20:00,17.3,17.31,17.29,17.3,166335.0,17.3,17.31,17.29,17.3,166335.0
2017-01-31 13:30:00,17.3,17.31,17.29,17.31,196770.0,17.3,17.31,17.29,17.31,196770.0
2017-01-31 13:40:00,17.31,17.33,17.29,17.29,90075.0,17.31,17.33,17.29,17.29,90075.0
2017-01-31 13:50:00,17.3,17.32,17.28,17.32,160905.0,17.3,17.32,17.28,17.32,160905.0
2017-01-31 14:00:00,17.32,17.34,17.31,17.34,460410.0,17.32,17.34,17.31,17.34,460410.0
2017-01-31 14:10:00,17.33,17.37,17.33,17.36,124575.0,17.33,17.37,17.33,17.36,124575.0
2017-01-31 14:20:00,17.35,17.39,17.35,17.39,119025.0,17.35,17.39,17.35,17.39,119025.0
2017-01-31 14:30:00,17.39,17.39,17.35,17.36,209265.0,17.39,17.39,17.35,17.36,209265.0
2017-01-31 14:40:00,17.36,17.38,17.33,17.35,197595.0,17.36,17.38,17.33,17.35,197595.0
2017-01-31 14:50:00,17.36,17.38,17.35,17.37,165450.0,17.36,17.38,17.35,17.37,165450.0
2017-01-31 15:00:00,17.37,17.4,17.35,17.36,483240.0,17.37,17.4,17.35,17.36,483240.0
2017-01-31 15:10:00,17.35,17.39,17.35,17.39,165405.0,17.35,17.39,17.35,17.39,165405.0
2017-01-31 15:20:00,17.39,17.43,17.39,17.42,211635.0,17.39,17.43,17.39,17.42,211635.0
2017-01-31 15:30:00,17.43,17.46,17.43,17.43,221955.0,17.43,17.46,17.43,17.43,221955.0
2017-01-31 15:40:00,17.43,17.46,17.43,17.46,287565.0,17.43,17.46,17.43,17.46,287565.0
2017-01-31 15:50:00,17.46,17.48,17.46,17.48,986970.0,17.46,17.48,17.46,17.48,986970.0
2017-02-01 09:30:00,17.48,17.53,17.43,17.47,657960.0,17.48,17.53,17.43,17.47,657960.0
2017-02-01 09:40:00,17.49,17.49,17.41,17.45,323010.0,17.49,17.49,17.41,17.45,323010.0
2017-02-01 09:50:00,17.45,17.48,17.43,17.45,285720.0,17.45,17.48,17.43,17.45,285720.0
2017-02-01 10:00:00,17.45,17.45,17.32,17.32,732330.0,17.45,17.45,17.32,17.32,732330.0
2017-02-01 10:10:00,17.33,17.33,17.27,17.3,468435.0,17.33,17.33,17.27,17.3,468435.0
2017-02-01 10:20:00,17.3,17.31,17.28,17.29,293925.0,17.3,17.31,17.28,17.29,293925.0
2017-02-01 10:30:00,17.29,17.3,17.23,17.23,345735.0,17.29,17.3,17.23,17.23,345735.0
2017-02-01 10:40:00,17.25,17.26,17.2,17.23,503430.0,17.25,17.26,17.2,17.23,503430.0
2017-02-01 10:50:00,17.23,17.24,17.13,17.14,727200.0,17.23,17.24,17.13,17.14,727200.0
2017-02-01 11:00:00,17.15,17.23,17.14,17.2,476970.0,17.15,17.23,17.14,17.2,476970.0
2017-02-01 11:10:00,17.2,17.21,17.17,17.2,319320.0,17.2,17.21,17.17,17.2,319320.0
2017-02-01 11:20:00,17.19,17.22,17.11,17.11,332415.0,17.19,17.22,17.11,17.11,332415.0
2017-02-01 11:30:00,17.12,17.14,17.09,17.12,443565.0,17.12,17.14,17.09,17.12,443565.0
2017-02-01 11:40:00,17.12,17.12,17.08,17.1,361455.0,17.12,17.12,17.08,17.1,361455.0
2017-02-01 11:50:00,17.1,17.17,17.1,17.16,533190.0,17.1,17.17,17.1,17.16,533190.0
2017-02-01 12:00:00,17.16,17.23,17.16,17.23,783960.0,17.16,17.23,17.16,17.23,783960.0
2017-02-01 12:10:00,17.23,17.26,17.21,17.21,217140.0,17.23,17.26,17.21,17.21,217140.0
2017-02-01 12:20:00,17.21,17.21,17.13,17.15,414990.0,17.21,17.21,17.13,17.15,414990.0
2017-02-01 12:30:00,17.15,17.19,17.14,17.17,309090.0,17.15,17.19,17.14,17.17,309090.0
2017-02-01 12:40:00,17.17,17.18,17.12,17.12,213675.0,17.17,17.18,17.12,17.12,213675.0
2017-02-01 12:50:00,17.13,17.15,17.11,17.13,271230.0,17.13,17.15,17.11,17.13,271230.0
2017-02-01 13:00:00,17.12,17.13,17.1,17.11,148215.0,17.12,17.13,17.1,17.11,148215.0
2017-02-01 13:10:00,17.11,17.14,17.11,17.14,392820.0,17.11,17.14,17.11,17.14,392820.0
2017-02-01 13:20:00,17.13,17.14,17.09,17.12,215310.0,17.13,17.14,17.09,17.12,215310.0
2017-02-01 13:30:00,17.11,17.12,17.09,17.11,159780.0,17.11,17.12,17.09,17.11,159780.0
2017-02-01 13:40:00,17.12,17.12,17.1,17.12,185325.0,17.12,17.12,17.1,17.12,185325.0
2017-02-01 13:50:00,17.13,17.15,17.08,17.08,416250.0,17.13,17.15,17.08,17.08,416250.0
2017-02-01 14:00:00,17.08,17.11,17.06,17.08,435945.0,17.08,17.11,17.06,17.08,435945.0
2017-02-01 14:10:00,17.09,17.1,17.06,17.07,443655.0,17.09,17.1,17.06,17.07,443655.0
2017-02-01 14:20:00,17.08,17.08,17.04,17.04,281790.0,17.08,17.08,17.04,17.04,281790.0
2017-02-01 14:30:00,17.05,17.05,16.98,17.03,1232430.0,17.05,17.05,16.98,17.03,1232430.0
2017-02-01 14:40:00,17.04,17.07,17.0,17.0,407145.0,17.04,17.07,17.0,17.0,407145.0
2017-02-01 14:50:00,17.0,17.07,17.0,17.07,355335.0,17.0,17.07,17.0,17.07,355335.0
2017-02-01 15:00:00,17.07,17.08,17.02,17.04,443880.0,17.07,17.08,17.02,17.04,443880.0
2017-02-01 15:10:00,17.04,17.05,16.99,17.0,454710.0,17.04,17.05,16.99,17.0,454710.0
2017-02-01 15:20:00,17.0,17.03,17.0,17.01,631260.0,17.0,17.03,17.0,17.01,631260.0
2017-02-01 15:30:00,17.01,17.02,16.99,17.0,872205.0,17.01,17.02,16.99,17.0,872205.0
2017-02-01 15:40:00,17.0,17.02,16.96,16.97,1229985.0,17.0,17.02,16.96,16.97,1229985.0
2017-02-01 15:50:00,16.98,16.99,16.95,16.96,2429370.0,16.98,16.99,16.95,16.96,2429370.0
2017-02-02 09:30:00,16.95,17.03,16.9,17.02,458220.0,16.95,17.03,16.9,17.02,458220.0
2017-02-02 09:40:00,17.03,17.07,16.98,17.07,569880.0,17.03,17.07,16.98,17.07,569880.0
2017-02-02 09:50:00,17.07,17.09,17.04,17.07,138255.0,17.07,17.09,17.04,17.07,138255.0
2017-02-02 10:00:00,17.06,17.08,17.02,17.08,267630.0,17.06,17.08,17.02,17.08,267630.0
2017-02-02 10:10:00,17.07,17.14,17.07,17.13,568710.0,17.07,17.14,17.07,17.13,568710.0
2017-02-02 10:20:00,17.12,17.14,17.11,17.13,406920.0,17.12,17.14,17.11,17.13,406920.0
2017-02-02 10:30:00,17.12,17.15,17.12,17.12,293070.0,17.12,17.15,17.12,17.12,293070.0
2017-02-02 10:40:00,17.12,17.19,17.1,17.19,383550.0,17.12,17.19,17.1,17.19,383550.0
2017-02-02 10:50:00,17.18,17.21,17.15,17.19,354135.0,17.18,17.21,17.15,17.19,354135.0
2017-02-02 11:00:00,17.19,17.2,17.13,17.13,374715.0,17.19,17.2,17.13,17.13,374715.0
2017-02-02 11:10:00,17.13,17.14,17.11,17.13,414555.0,17.13,17.14,17.11,17.13,414555.0
2017-02-02 11:20:00,17.12,17.17,17.12,17.17,321285.0,17.12,17.17,17.12,17.17,321285.0
2017-02-02 11:30:00,17.17,17.2,17.16,17.19,235500.0,17.17,17.2,17.16,17.19,235500.0
2017-02-02 11:40:00,17.18,17.19,17.14,17.14,166920.0,17.18,17.19,17.14,17.14,166920.0
2017-02-02 11:50:00,17.14,17.14,17.1,17.11,198000.0,17.14,17.14,17.1,17.11,198000.0
2017-02-02 12:00:00,17.11,17.14,17.09,17.14,499530.0,17.11,17.14,17.09,17.14,499530.0
2017-02-02 12:10:00,17.13,17.14,17.13,17.13,83175.0,17.13,17.14,17.13,17.13,83175.0
2017-02-02 12:20:00,17.13,17.14,17.12,17.12,268095.0,17.13,17.14,17.12,17.12,268095.0
2017-02-02 12:30:00,17.11,17.12,17.11,17.11,206070.0,17.11,17.12,17.11,17.11,206070.0
2017-02-02 12:40:00,17.12,17.14,17.09,17.1,324750.0,17.12,17.14,17.09,17.1,324750.0
2017-02-02 12:50:00,17.1,17.12,17.1,17.11,96375.0,17.1,17.12,17.1,17.11,96375.0
2017-02-02 13:00:00,17.12,17.14,17.12,17.14,86790.0,17.12,17.14,17.12,17.14,86790.0
2017-02-02 13:10:00,17.13,17.17,17.13,17.17,99675.0,17.13,17.17,17.13,17.17,99675.0
2017-02-02 13:20:00,17.15,17.17,17.15,17.16,66555.0,17.15,17.17,17.15,17.16,66555.0
2017-02-02 13:30:00,17.16,17.18,17.16,17.16,100665.0,17.16,17.18,17.16,17.16,100665.0
2017-02-02 13:40:00,17.16,17.2,17.16,17.18,165060.0,17.16,17.2,17.16,17.18,165060.0
2017-02-02 13:50:00,17.17,17.19,17.17,17.19,137385.0,17.17,17.19,17.17,17.19,137385.0
2017-02-02 14:00:00,17.19,17.2,17.19,17.19,145995.0,17.19,17.2,17.19,17.19,145995.0
2017-02-02 14:10:00,17.19,17.2,17.18,17.19,154050.0,17.19,17.2,17.18,17.19,154050.0
2017-02-02 14:20:00,17.18,17.19,17.16,17.16,157395.0,17.18,17.19,17.16,17.16,157395.0
2017-02-02 14:30:00,17.17,17.18,17.16,17.17,338160.0,17.17,17.18,17.16,17.17,338160.0
2017-02-02 14:40:00,17.17,17.18,17.12,17.13,368235.0,17.17,17.18,17.12,17.13,368235.0
2017-02-02 14:50:00,17.13,17.14,17.12,17.13,232185.0,17.13,17.14,17.12,17.13,232185.0
2017-02-02 15:00:00,17.13,17.16,17.11,17.16,252675.0,17.13,17.16,17.11,17.16,252675.0
2017-02-02 15:10:00,17.16,17.18,17.16,17.17,155685.0,17.16,17.18,17.16,17.17,155685.0
2017-02-02 15:20:00,17.17,17.18,17.15,17.15,334605.0,17.17,17.18,17.15,17.15,334605.0
2017-02-02 15:30:00,17.15,17.16,17.14,17.15,479760.0,17.15,17.16,17.14,17.15,479760.0
2017-02-02 15:40:00,17.15,17.16,17.11,17.11,562980.0,17.15,17.16,17.11,17.11,562980.0
2017-02-02 15:50:00,17.11,17.12,17.11,17.11,1017765.0,17.11,17.12,17.11,17.11,1017765.0
2017-02-03 09:30:00,17.23,17.27,17.14,17.22,307035.0,17.23,17.27,17.14,17.22,307035.0
2017-02-03 09:40:00,17.22,17.36,17.2,17.34,578925.0,17.22,17.36,17.2,17.34,578925.0
2017-02-03 09:50:00,17.33,17.33,17.23,17.28,234540.0,17.33,17.33,17.23,17.28,234540.0
2017-02-03 10:00:00,17.26,17.32,17.23,17.32,505410.0,17.26,17.32,17.23,17.32,505410.0
2017-02-03 10:10:00,17.32,17.32,17.23,17.25,155475.0,17.32,17.32,17.23,17.25,155475.0
2017-02-03 10:20:00,17.25,17.29,17.24,17.24,226560.0,17.25,17.29,17.24,17.24,226560.0
2017-02-03 10:30:00,17.26,17.28,17.24,17.24,116235.0,17.26,17.28,17.24,17.24,116235.0
2017-02-03 10:40:00,17.26,17.28,17.25,17.27,292020.0,17.26,17.28,17.25,17.27,292020.0
2017-02-03 10:50:00,17.29,17.33,17.28,17.31,333060.0,17.29,17.33,17.28,17.31,333060.0
2017-02-03 11:00:00,17.31,17.31,17.28,17.28,270840.0,17.31,17.31,17.28,17.28,270840.0
2017-02-03 11:10:00,17.28,17.3,17.26,17.29,288810.0,17.28,17.3,17.26,17.29,288810.0
2017-02-03 11:20:00,17.3,17.35,17.29,17.34,219825.0,17.3,17.35,17.29,17.34,219825.0
2017-02-03 11:30:00,17.33,17.35,17.31,17.33,193035.0,17.33,17.35,17.31,17.33,193035.0
2017-02-03 11:40:00,17.33,17.34,17.3,17.3,177705.0,17.33,17.34,17.3,17.3,177705.0
2017-02-03 11:50:00,17.3,17.33,17.3,17.33,243180.0,17.3,17.33,17.3,17.33,243180.0
2017-02-03 12:00:00,17.33,17.34,17.31,17.31,141000.0,17.33,17.34,17.31,17.31,141000.0
2017-02-03 12:10:00,17.31,17.32,17.3,17.31,211815.0,17.31,17.32,17.3,17.31,211815.0
2017-02-03 12:20:00,17.31,17.35,17.31,17.35,109500.0,17.31,17.35,17.31,17.35,109500.0
2017-02-03 12:30:00,17.35,17.37,17.33,17.34,217695.0,17.35,17.37,17.33,17.34,217695.0
2017-02-03 12:40:00,17.33,17.35,17.32,17.35,131625.0,17.33,17.35,17.32,17.35,131625.0
2017-02-03 12:50:00,17.35,17.36,17.34,17.35,196770.0,17.35,17.36,17.34,17.35,196770.0
2017-02-03 13:00:00,17.35,17.36,17.33,17.34,228810.0,17.35,17.36,17.33,17.34,228810.0
2017-02-03 13:10:00,17.33,17.34,17.32,17.34,160020.0,17.33,17.34,17.32,17.34,160020.0
2017-02-03 13:20:00,17.33,17.37,17.33,17.37,227790.0,17.33,17.37,17.33,17.37,227790.0
2017-02-03 13:30:00,17.36,17.38,17.35,17.37,253530.0,17.36,17.38,17.35,17.37,253530.0
2017-02-03 13:40:00,17.37,17.4,17.35,17.39,278070.0,17.37,17.4,17.35,17.39,278070.0
2017-02-03 13:50:00,17.39,17.42,17.38,17.42,248355.0,17.39,17.42,17.38,17.42,248355.0
2017-02-03 14:00:00,17.42,17.46,17.42,17.43,228945.0,17.42,17.46,17.42,17.43,228945.0
2017-02-03 14:10:00,17.43,17.43,17.4,17.4,220005.0,17.43,17.43,17.4,17.4,220005.0
2017-02-03 14:20:00,17.41,17.42,17.39,17.42,192345.0,17.41,17.42,17.39,17.42,192345.0
2017-02-03 14:30:00,17.41,17.41,17.38,17.38,230310.0,17.41,17.41,17.38,17.38,230310.0
2017-02-03 14:40:00,17.38,17.39,17.37,17.38,273360.0,17.38,17.39,17.37,17.38,273360.0
2017-02-03 14:50:00,17.38,17.38,17.37,17.38,328755.0,17.38,17.38,17.37,17.38,328755.0
2017-02-03 15:00:00,17.38,17.4,17.38,17.4,241305.0,17.38,17.4,17.38,17.4,241305.0
2017-02-03 15:10:00,17.4,17.41,17.37,17.38,307530.0,17.4,17.41,17.37,17.38,307530.0
2017-02-03 15:20:00,17.38,17.38,17.35,17.36,398565.0,17.38,17.38,17.35,17.36,398565.0
2017-02-03 15:30:00,17.36,17.36,17.29,17.32,492825.0,17.36,17.36,17.29,17.32,492825.0
2017-02-03 15:40:00,17.32,17.34,17.32,17.33,347955.0,17.32,17.34,17.32,17.33,347955.0
2017-02-03 15:50:00,17.33,17.34,17.31,17.32,743760.0,17.33,17.34,17.31,17.32,743760.0
2017-02-06 09:30:00,17.27,17.38,17.27,17.3,342810.0,17.27,17.38,17.27,17.3,342810.0
2017-02-06 09:40:00,17.3,17.32,17.25,17.31,708450.0,17.3,17.32,17.25,17.31,708450.0
2017-02-06 09:50:00,17.31,17.36,17.29,17.36,1055820.0,17.31,17.36,17.29,17.36,1055820.0
2017-02-06 10:00:00,17.36,17.36,17.28,17.3,336090.0,17.36,17.36,17.28,17.3,336090.0
2017-02-06 10:10:00,17.29,17.31,17.22,17.28,569370.0,17.29,17.31,17.22,17.28,569370.0
2017-02-06 10:20:00,17.28,17.36,17.28,17.36,357120.0,17.28,17.36,17.28,17.36,357120.0
2017-02-06 10:30:00,17.36,17.36,17.29,17.3,477660.0,17.36,17.36,17.29,17.3,477660.0
2017-02-06 10:40:00,17.3,17.34,17.29,17.33,436980.0,17.3,17.34,17.29,17.33,436980.0
2017-02-06 10:50:00,17.34,17.36,17.32,17.34,245835.0,17.34,17.36,17.32,17.34,245835.0
2017-02-06 11:00:00,17.34,17.36,17.33,17.34,230025.0,17.34,17.36,17.33,17.34,230025.0
2017-02-06 11:10:00,17.35,17.38,17.34,17.38,410745.0,17.35,17.38,17.34,17.38,410745.0
2017-02-06 11:20:00,17.37,17.38,17.36,17.38,300000.0,17.37,17.38,17.36,17.38,300000.0
2017-02-06 11:30:00,17.38,17.4,17.38,17.39,259665.0,17.38,17.4,17.38,17.39,259665.0
2017-02-06 11:40:00,17.39,17.4,17.39,17.39,223890.0,17.39,17.4,17.39,17.39,223890.0
2017-02-06 11:50:00,17.39,17.4,17.34,17.36,990285.0,17.39,17.4,17.34,17.36,990285.0
2017-02-06 12:00:00,17.35,17.35,17.3,17.31,176655.0,17.35,17.35,17.3,17.31,176655.0
2017-02-06 12:10:00,17.31,17.33,17.3,17.33,402120.0,17.31,17.33,17.3,17.33,402120.0
2017-02-06 12:20:00,17.32,17.35,17.32,17.34,178200.0,17.32,17.35,17.32,17.34,178200.0
2017-02-06 12:30:00,17.34,17.34,17.32,17.34,166845.0,17.34,17.34,17.32,17.34,166845.0
2017-02-06 12:40:00,17.34,17.34,17.3,17.31,247275.0,17.34,17.34,17.3,17.31,247275.0
2017-02-06 12:50:00,17.32,17.33,17.31,17.32,167715.0,17.32,17.33,17.31,17.32,167715.0
2017-02-06 13:00:00,17.32,17.32,17.31,17.31,313650.0,17.32,17.32,17.31,17.31,313650.0
2017-02-06 13:10:00,17.31,17.32,17.28,17.28,235845.0,17.31,17.32,17.28,17.28,235845.0
2017-02-06 13:20:00,17.29,17.29,17.26,17.26,432405.0,17.29,17.29,17.26,17.26,432405.0
2017-02-06 13:30:00,17.25,17.27,17.25,17.26,261615.0,17.25,17.27,17.25,17.26,261615.0
2017-02-06 13:40:00,17.27,17.28,17.26,17.27,172755.0,17.27,17.28,17.26,17.27,172755.0
2017-02-06 13:50:00,17.27,17.28,17.25,17.26,168855.0,17.27,17.28,17.25,17.26,168855.0
2017-02-06 14:00:00,17.26,17.26,17.24,17.25,307620.0,17.26,17.26,17.24,17.25,307620.0
2017-02-06 14:10:00,17.25,17.26,17.25,17.26,129015.0,17.25,17.26,17.25,17.26,129015.0
2017-02-06 14:20:00,17.26,17.26,17.22,17.23,209505.0,17.26,17.26,17.22,17.23,209505.0
2017-02-06 14:30:00,17.23,17.23,17.21,17.23,203955.0,17.23,17.23,17.21,17.23,203955.0
2017-02-06 14:40:00,17.23,17.24,17.23,17.23,304380.0,17.23,17.24,17.23,17.23,304380.0
2017-02-06 14:50:00,17.24,17.25,17.23,17.24,201570.0,17.24,17.25,17.23,17.24,201570.0
2017-02-06 15:00:00,17.24,17.25,17.24,17.24,232740.0,17.24,17.25,17.24,17.24,232740.0
2017-02-06 15:10:00,17.24,17.25,17.21,17.22,336795.0,17.24,17.25,17.21,17.22,336795.0
2017-02-06 15:20:00,17.22,17.22,17.19,17.2,363585.0,17.22,17.22,17.19,17.2,363585.0
2017-02-06 15:30:00,17.2,17.24,17.2,17.24,343755.0,17.2,17.24,17.2,17.24,343755.0
2017-02-06 15:40:00,17.24,17.25,17.23,17.24,751125.0,17.24,17.25,17.23,17.24,751125.0
2017-02-06 15:50:00,17.24,17.24,17.23,17.23,868860.0,17.24,17.24,17.23,17.23,868860.0
2017-02-07 09:30:00,17.29,17.43,17.27,17.42,381990.0,17.29,17.43,17.27,17.42,381990.0
2017-02-07 09:40:00,17.43,17.43,17.29,17.29,257250.0,17.43,17.43,17.29,17.29,257250.0
2017-02-07 09:50:00,17.3,17.34,17.28,17.32,230760.0,17.3,17.34,17.28,17.32,230760.0
2017-02-07 10:00:00,17.32,17.33,17.29,17.32,235395.0,17.32,17.33,17.29,17.32,235395.0
2017-02-07 10:10:00,17.32,17.33,17.28,17.28,223830.0,17.32,17.33,17.28,17.28,223830.0
2017-02-07 10:20:00,17.28,17.34,17.27,17.32,1124790.0,17.28,17.34,17.27,17.32,1124790.0
2017-02-07 10:30:00,17.33,17.34,17.3,17.34,406935.0,17.33,17.34,17.3,17.34,406935.0
2017-02-07 10:40:00,17.34,17.34,17.32,17.33,186900.0,17.34,17.34,17.32,17.33,186900.0
2017-02-07 10:50:00,17.33,17.34,17.32,17.34,412695.0,17.33,17.34,17.32,17.34,412695.0
2017-02-07 11:00:00,17.34,17.37,17.33,17.36,330000.0,17.34,17.37,17.33,17.36,330000.0
2017-02-07 11:10:00,17.37,17.4,17.34,17.4,741300.0,17.37,17.4,17.34,17.4,741300.0
2017-02-07 11:20:00,17.4,17.4,17.34,17.35,543870.0,17.4,17.4,17.34,17.35,543870.0
2017-02-07 11:30:00,17.35,17.35,17.3,17.3,187710.0,17.35,17.35,17.3,17.3,187710.0
2017-02-07 11:40:00,17.3,17.34,17.29,17.33,317700.0,17.3,17.34,17.29,17.33,317700.0
2017-02-07 11:50:00,17.33,17.36,17.33,17.35,226950.0,17.33,17.36,17.33,17.35,226950.0
2017-02-07 12:00:00,17.36,17.41,17.36,17.4,456735.0,17.36,17.41,17.36,17.4,456735.0
2017-02-07 12:10:00,17.41,17.46,17.4,17.43,630825.0,17.41,17.46,17.4,17.43,630825.0
2017-02-07 12:20:00,17.44,17.49,17.43,17.47,1229955.0,17.44,17.49,17.43,17.47,1229955.0
2017-02-07 12:30:00,17.46,17.51,17.45,17.49,527535.0,17.46,17.51,17.45,17.49,527535.0
2017-02-07 12:40:00,17.49,17.49,17.4,17.44,565845.0,17.49,17.49,17.4,17.44,565845.0
2017-02-07 12:50:00,17.44,17.49,17.43,17.48,343050.0,17.44,17.49,17.43,17.48,343050.0
2017-02-07 13:00:00,17.48,17.51,17.46,17.49,538695.0,17.48,17.51,17.46,17.49,538695.0
2017-02-07 13:10:00,17.49,17.52,17.47,17.48,1268940.0,17.49,17.52,17.47,17.48,1268940.0
2017-02-07 13:20:00,17.48,17.5,17.47,17.49,434715.0,17.48,17.5,17.47,17.49,434715.0
2017-02-07 13:30:00,17.49,17.51,17.47,17.49,782235.0,17.49,17.51,17.47,17.49,782235.0
2017-02-07 13:40:00,17.49,17.54,17.48,17.51,1073085.0,17.49,17.54,17.48,17.51,1073085.0
2017-02-07 13:50:00,17.51,17.52,17.47,17.47,501495.0,17.51,17.52,17.47,17.47,501495.0
2017-02-07 14:00:00,17.48,17.48,17.4,17.42,454065.0,17.48,17.48,17.4,17.42,454065.0
2017-02-07 14:10:00,17.42,17.44,17.39,17.44,393660.0,17.42,17.44,17.39,17.44,393660.0
2017-02-07 14:20:00,17.44,17.45,17.4,17.41,736035.0,17.44,17.45,17.4,17.41,736035.0
2017-02-07 14:30:00,17.42,17.48,17.41,17.47,529620.0,17.42,17.48,17.41,17.47,529620.0
2017-02-07 14:40:00,17.46,17.47,17.44,17.45,303540.0,17.46,17.47,17.44,17.45,303540.0
2017-02-07 14:50:00,17.45,17.46,17.42,17.43,315420.0,17.45,17.46,17.42,17.43,315420.0
2017-02-07 15:00:00,17.43,17.46,17.41,17.42,584355.0,17.43,17.46,17.41,17.42,584355.0
2017-02-07 15:10:00,17.42,17.5,17.42,17.48,873390.0,17.42,17.5,17.42,17.48,873390.0
2017-02-07 15:20:00,17.48,17.49,17.47,17.49,580800.0,17.48,17.49,17.47,17.49,580800.0
2017-02-07 15:30:00,17.49,17.55,17.48,17.53,1050780.0,17.49,17.55,17.48,17.53,1050780.0
2017-02-07 15:40:00,17.53,17.53,17.47,17.48,1057890.0,17.53,17.53,17.47,17.48,1057890.0
2017-02-07 15:50:00,17.5,17.54,17.46,17.48,1726230.0,17.5,17.54,17.46,17.48,1726230.0
2017-02-08 09:30:00,17.55,17.85,17.33,17.82,2333940.0,17.55,17.85,17.33,17.82,2333940.0
2017-02-08 09:40:00,17.8,17.88,17.69,17.8,1551075.0,17.8,17.88,17.69,17.8,1551075.0
2017-02-08 09:50:00,17.79,17.96,17.76,17.83,765570.0,17.79,17.96,17.76,17.83,765570.0
2017-02-08 10:00:00,17.83,17.91,17.66,17.72,613050.0,17.83,17.91,17.66,17.72,613050.0
2017-02-08 10:10:00,17.75,17.85,17.73,17.83,804615.0,17.75,17.85,17.73,17.83,804615.0
2017-02-08 10:20:00,17.82,17.91,17.77,17.82,654180.0,17.82,17.91,17.77,17.82,654180.0
2017-02-08 10:30:00,17.84,17.96,17.83,17.92,1026030.0,17.84,17.96,17.83,17.92,1026030.0
2017-02-08 10:40:00,17.92,17.93,17.73,17.9,1556970.0,17.92,17.93,17.73,17.9,1556970.0
2017-02-08 10:50:00,17.92,17.92,17.8,17.87,575760.0,17.92,17.92,17.8,17.87,575760.0
2017-02-08 11:00:00,17.86,17.88,17.78,17.79,525405.0,17.86,17.88,17.78,17.79,525405.0
2017-02-08 11:10:00,17.79,17.85,17.77,17.81,505380.0,17.79,17.85,17.77,17.81,505380.0
2017-02-08 11:20:00,17.81,17.89,17.79,17.89,835125.0,17.81,17.89,17.79,17.89,835125.0
2017-02-08 11:30:00,17.9,17.97,17.89,17.97,1176195.0,17.9,17.97,17.89,17.97,1176195.0
2017-02-08 11:40:00,17.97,18.09,17.97,18.09,1248945.0,17.97,18.09,17.97,18.09,1248945.0
2017-02-08 11:50:00,18.07,18.12,18.05,18.09,952305.0,18.07,18.12,18.05,18.09,952305.0
2017-02-08 12:00:00,18.09,18.14,18.07,18.13,884085.0,18.09,18.14,18.07,18.13,884085.0
2017-02-08 12:10:00,18.13,18.19,18.1,18.18,945990.0,18.13,18.19,18.1,18.18,945990.0
2017-02-08 12:20:00,18.18,18.23,18.16,18.18,1396650.0,18.18,18.23,18.16,18.18,1396650.0
2017-02-08 12:30:00,18.18,18.22,18.13,18.14,1335495.0,18.18,18.22,18.13,18.14,1335495.0
2017-02-08 12:40:00,18.14,18.19,18.12,18.18,758190.0,18.14,18.19,18.12,18.18,758190.0
2017-02-08 12:50:00,18.18,18.2,18.1,18.1,993450.0,18.18,18.2,18.1,18.1,993450.0
2017-02-08 13:00:00,18.11,18.19,18.1,18.17,637260.0,18.11,18.19,18.1,18.17,637260.0
2017-02-08 13:10:00,18.16,18.18,18.13,18.14,779835.0,18.16,18.18,18.13,18.14,779835.0
2017-02-08 13:20:00,18.13,18.22,18.12,18.21,596520.0,18.13,18.22,18.12,18.21,596520.0
2017-02-08 13:30:00,18.22,18.22,18.13,18.2,462885.0,18.22,18.22,18.13,18.2,462885.0
2017-02-08 13:40:00,18.2,18.21,18.18,18.21,327675.0,18.2,18.21,18.18,18.21,327675.0
2017-02-08 13:50:00,18.2,18.2,18.14,18.16,341415.0,18.2,18.2,18.14,18.16,341415.0
2017-02-08 14:00:00,18.17,18.2,18.14,18.19,448710.0,18.17,18.2,18.14,18.19,448710.0
2017-02-08 14:10:00,18.2,18.22,18.19,18.21,382065.0,18.2,18.22,18.19,18.21,382065.0
2017-02-08 14:20:00,18.2,18.21,18.14,18.2,556650.0,18.2,18.21,18.14,18.2,556650.0
2017-02-08 14:30:00,18.19,18.21,18.18,18.2,687765.0,18.19,18.21,18.18,18.2,687765.0
2017-02-08 14:40:00,18.2,18.22,18.2,18.22,693615.0,18.2,18.22,18.2,18.22,693615.0
2017-02-08 14:50:00,18.22,18.24,18.19,18.2,828330.0,18.22,18.24,18.19,18.2,828330.0
2017-02-08 15:00:00,18.2,18.26,18.2,18.24,713205.0,18.2,18.26,18.2,18.24,713205.0
2017-02-08 15:10:00,18.23,18.24,18.19,18.23,709830.0,18.23,18.24,18.19,18.23,709830.0
2017-02-08 15:20:00,18.23,18.23,18.13,18.16,879570.0,18.23,18.23,18.13,18.16,879570.0
2017-02-08 15:30:00,18.15,18.23,18.14,18.16,838110.0,18.15,18.23,18.14,18.16,838110.0
2017-02-08 15:40:00,18.16,18.17,18.13,18.15,1022895.0,18.16,18.17,18.13,18.15,1022895.0
2017-02-08 15:50:00,18.15,18.16,18.1,18.11,3004665.0,18.15,18.16,18.1,18.11,3004665.0
2017-02-09 09:30:00,18.15,18.27,18.09,18.24,639120.0,18.15,18.27,18.09,18.24,639120.0
2017-02-09 09:40:00,18.26,18.35,18.23,18.25,982080.0,18.26,18.35,18.23,18.25,982080.0
2017-02-09 09:50:00,18.26,18.32,18.25,18.27,522375.0,18.26,18.32,18.25,18.27,522375.0
2017-02-09 10:00:00,18.28,18.29,18.18,18.26,450780.0,18.28,18.29,18.18,18.26,450780.0
2017-02-09 10:10:00,18.26,18.27,18.19,18.21,404295.0,18.26,18.27,18.19,18.21,404295.0
2017-02-09 10:20:00,18.21,18.27,18.18,18.24,834030.0,18.21,18.27,18.18,18.24,834030.0
2017-02-09 10:30:00,18.24,18.24,18.14,18.14,376305.0,18.24,18.24,18.14,18.14,376305.0
2017-02-09 10:40:00,18.15,18.16,18.1,18.13,554775.0,18.15,18.16,18.1,18.13,554775.0
2017-02-09 10:50:00,18.13,18.17,18.07,18.16,988890.0,18.13,18.17,18.07,18.16,988890.0
2017-02-09 11:00:00,18.16,18.26,18.16,18.22,672360.0,18.16,18.26,18.16,18.22,672360.0
2017-02-09 11:10:00,18.22,18.28,18.22,18.28,384540.0,18.22,18.28,18.22,18.28,384540.0
2017-02-09 11:20:00,18.28,18.34,18.27,18.33,431985.0,18.28,18.34,18.27,18.33,431985.0
2017-02-09 11:30:00,18.33,18.35,18.3,18.31,390495.0,18.33,18.35,18.3,18.31,390495.0
2017-02-09 11:40:00,18.31,18.33,18.3,18.31,217140.0,18.31,18.33,18.3,18.31,217140.0
2017-02-09 11:50:00,18.31,18.37,18.29,18.33,723765.0,18.31,18.37,18.29,18.33,723765.0
2017-02-09 12:00:00,18.34,18.34,18.3,18.33,601950.0,18.34,18.34,18.3,18.33,601950.0
2017-02-09 12:10:00,18.33,18.37,18.31,18.37,427215.0,18.33,18.37,18.31,18.37,427215.0
2017-02-09 12:20:00,18.37,18.44,18.36,18.4,1045485.0,18.37,18.44,18.36,18.4,1045485.0
2017-02-09 12:30:00,18.39,18.45,18.37,18.38,862305.0,18.39,18.45,18.37,18.38,862305.0
2017-02-09 12:40:00,18.39,18.47,18.38,18.42,670965.0,18.39,18.47,18.38,18.42,670965.0
2017-02-09 12:50:00,18.42,18.46,18.42,18.46,315300.0,18.42,18.46,18.42,18.46,315300.0
2017-02-09 13:00:00,18.46,18.46,18.41,18.44,689055.0,18.46,18.46,18.41,18.44,689055.0
2017-02-09 13:10:00,18.44,18.49,18.44,18.45,322470.0,18.44,18.49,18.44,18.45,322470.0
2017-02-09 13:20:00,18.45,18.48,18.43,18.46,272235.0,18.45,18.48,18.43,18.46,272235.0
2017-02-09 13:30:00,18.47,18.47,18.42,18.46,394860.0,18.47,18.47,18.42,18.46,394860.0
2017-02-09 13:40:00,18.46,18.47,18.43,18.44,351000.0,18.46,18.47,18.43,18.44,351000.0
2017-02-09 13:50:00,18.44,18.44,18.39,18.42,333585.0,18.44,18.44,18.39,18.42,333585.0
2017-02-09 14:00:00,18.42,18.46,18.4,18.44,481800.0,18.42,18.46,18.4,18.44,481800.0
2017-02-09 14:10:00,18.43,18.43,18.37,18.4,402615.0,18.43,18.43,18.37,18.4,402615.0
2017-02-09 14:20:00,18.4,18.43,18.39,18.4,394665.0,18.4,18.43,18.39,18.4,394665.0
2017-02-09 14:30:00,18.41,18.42,18.39,18.41,199245.0,18.41,18.42,18.39,18.41,199245.0
2017-02-09 14:40:00,18.41,18.45,18.41,18.43,312750.0,18.41,18.45,18.41,18.43,312750.0
2017-02-09 14:50:00,18.43,18.44,18.41,18.44,302655.0,18.43,18.44,18.41,18.44,302655.0
2017-02-09 15:00:00,18.44,18.44,18.41,18.43,331200.0,18.44,18.44,18.41,18.43,331200.0
2017-02-09 15:10:00,18.43,18.45,18.4,18.41,601065.0,18.43,18.45,18.4,18.41,601065.0
2017-02-09 15:20:00,18.41,18.44,18.41,18.44,702915.0,18.41,18.44,18.41,18.44,702915.0
2017-02-09 15:30:00,18.44,18.45,18.38,18.39,872670.0,18.44,18.45,18.38,18.39,872670.0
2017-02-09 15:40:00,18.38,18.39,18.33,18.34,1236390.0,18.38,18.39,18.33,18.34,1236390.0
2017-02-09 15:50:00,18.34,18.36,18.32,18.32,1370190.0,18.34,18.36,18.32,18.32,1370190.0
2017-02-10 09:30:00,18.27,18.31,18.25,18.31,425490.0,18.27,18.31,18.25,18.31,425490.0
2017-02-10 09:40:00,18.31,18.36,18.3,18.31,273405.0,18.31,18.36,18.3,18.31,273405.0
2017-02-10 09:50:00,18.31,18.31,18.27,18.31,157500.0,18.31,18.31,18.27,18.31,157500.0
2017-02-10 10:00:00,18.31,18.35,18.3,18.34,37500.0,18.31,18.35,18.3,18.34,37500.0
2017-02-10 10:10:00,18.33,18.34,18.25,18.25,498600.0,18.33,18.34,18.25,18.25,498600.0
2017-02-10 10:20:00,18.25,18.29,18.24,18.28,171450.0,18.25,18.29,18.24,18.28,171450.0
2017-02-10 10:30:00,18.28,18.29,18.25,18.27,256485.0,18.28,18.29,18.25,18.27,256485.0
2017-02-10 10:40:00,18.26,18.26,18.15,18.15,452025.0,18.26,18.26,18.15,18.15,452025.0
2017-02-10 10:50:00,18.15,18.15,18.12,18.15,526845.0,18.15,18.15,18.12,18.15,526845.0
2017-02-10 11:00:00,18.15,18.16,18.04,18.06,658305.0,18.15,18.16,18.04,18.06,658305.0
2017-02-10 11:10:00,18.05,18.06,17.98,18.05,1331520.0,18.05,18.06,17.98,18.05,1331520.0
2017-02-10 11:20:00,18.06,18.09,17.97,18.01,847665.0,18.06,18.09,17.97,18.01,847665.0
2017-02-10 11:30:00,18.01,18.06,18.0,18.04,192720.0,18.01,18.06,18.0,18.04,192720.0
2017-02-10 11:40:00,18.05,18.08,18.05,18.06,90495.0,18.05,18.08,18.05,18.06,90495.0
2017-02-10 11:50:00,18.05,18.06,18.03,18.06,114720.0,18.05,18.06,18.03,18.06,114720.0
2017-02-10 12:00:00,18.05,18.07,18.04,18.07,193440.0,18.05,18.07,18.04,18.07,193440.0
2017-02-10 12:10:00,18.06,18.09,18.06,18.08,332220.0,18.06,18.09,18.06,18.08,332220.0
2017-02-10 12:20:00,18.08,18.09,18.05,18.05,292335.0,18.08,18.09,18.05,18.05,292335.0
2017-02-10 12:30:00,18.04,18.05,18.02,18.02,418470.0,18.04,18.05,18.02,18.02,418470.0
2017-02-10 12:40:00,18.02,18.08,18.02,18.08,268260.0,18.02,18.08,18.02,18.08,268260.0
2017-02-10 12:50:00,18.07,18.07,18.04,18.06,145815.0,18.07,18.07,18.04,18.06,145815.0
2017-02-10 13:00:00,18.06,18.09,18.05,18.07,352455.0,18.06,18.09,18.05,18.07,352455.0
2017-02-10 13:10:00,18.07,18.07,18.05,18.06,332280.0,18.07,18.07,18.05,18.06,332280.0
2017-02-10 13:20:00,18.06,18.07,18.05,18.07,191445.0,18.06,18.07,18.05,18.07,191445.0
2017-02-10 13:30:00,18.06,18.07,18.04,18.07,300825.0,18.06,18.07,18.04,18.07,300825.0
2017-02-10 13:40:00,18.07,18.07,18.03,18.04,424800.0,18.07,18.07,18.03,18.04,424800.0
2017-02-10 13:50:00,18.04,18.05,18.0,18.01,258975.0,18.04,18.05,18.0,18.01,258975.0
2017-02-10 14:00:00,18.01,18.04,18.0,18.0,329085.0,18.01,18.04,18.0,18.0,329085.0
2017-02-10 14:10:00,18.01,18.06,18.0,18.03,289980.0,18.01,18.06,18.0,18.03,289980.0
2017-02-10 14:20:00,18.04,18.05,18.02,18.05,177060.0,18.04,18.05,18.02,18.05,177060.0
2017-02-10 14:30:00,18.05,18.06,18.04,18.06,294855.0,18.05,18.06,18.04,18.06,294855.0
2017-02-10 14:40:00,18.06,18.07,18.05,18.05,459570.0,18.06,18.07,18.05,18.05,459570.0
2017-02-10 14:50:00,18.05,18.09,18.05,18.08,218610.0,18.05,18.09,18.05,18.08,218610.0
2017-02-10 15:00:00,18.08,18.13,18.07,18.13,677085.0,18.08,18.13,18.07,18.13,677085.0
2017-02-10 15:10:00,18.13,18.15,18.11,18.15,440715.0,18.13,18.15,18.11,18.15,440715.0
2017-02-10 15:20:00,18.15,18.15,18.13,18.14,366690.0,18.15,18.15,18.13,18.14,366690.0
2017-02-10 15:30:00,18.14,18.15,18.12,18.13,347370.0,18.14,18.15,18.12,18.13,347370.0
2017-02-10 15:40:00,18.13,18.13,18.07,18.1,579150.0,18.13,18.13,18.07,18.1,579150.0
2017-02-10 15:50:00,18.1,18.14,18.1,18.12,1483605.0,18.1,18.14,18.1,18.12,1483605.0
2017-02-13 09:30:00,18.16,18.18,18.11,18.18,317010.0,18.16,18.18,18.11,18.18,317010.0
2017-02-13 09:40:00,18.16,18.16,17.97,18.0,262335.0,18.16,18.16,17.97,18.0,262335.0
2017-02-13 09:50:00,18.01,18.07,17.99,18.02,210255.0,18.01,18.07,17.99,18.02,210255.0
2017-02-13 10:00:00,18.02,18.05,17.99,18.02,311655.0,18.02,18.05,17.99,18.02,311655.0
2017-02-13 10:10:00,18.01,18.03,17.98,18.03,209310.0,18.01,18.03,17.98,18.03,209310.0
2017-02-13 10:20:00,18.02,18.02,17.99,18.0,161595.0,18.02,18.02,17.99,18.0,161595.0
2017-02-13 10:30:00,18.0,18.01,17.97,17.99,232680.0,18.0,18.01,17.97,17.99,232680.0
2017-02-13 10:40:00,17.99,18.01,17.98,18.01,152550.0,17.99,18.01,17.98,18.01,152550.0
2017-02-13 10:50:00,18.0,18.01,17.99,18.01,168045.0,18.0,18.01,17.99,18.01,168045.0
2017-02-13 11:00:00,18.01,18.01,17.97,17.98,202245.0,18.01,18.01,17.97,17.98,202245.0
2017-02-13 11:10:00,17.99,18.02,17.98,18.01,239460.0,17.99,18.02,17.98,18.01,239460.0
2017-02-13 11:20:00,18.01,18.02,18.0,18.02,297480.0,18.01,18.02,18.0,18.02,297480.0
2017-02-13 11:30:00,18.02,18.02,17.99,18.0,204435.0,18.02,18.02,17.99,18.0,204435.0
2017-02-13 11:40:00,18.01,18.01,17.99,18.0,123720.0,18.01,18.01,17.99,18.0,123720.0
2017-02-13 11:50:00,18.0,18.02,18.0,18.01,141105.0,18.0,18.02,18.0,18.01,141105.0
2017-02-13 12:00:00,18.01,18.02,18.0,18.0,107370.0,18.01,18.02,18.0,18.0,107370.0
2017-02-13 12:10:00,18.02,18.02,17.99,17.99,187020.0,18.02,18.02,17.99,17.99,187020.0
2017-02-13 12:20:00,17.99,17.99,17.98,17.98,193095.0,17.99,17.99,17.98,17.98,193095.0
2017-02-13 12:30:00,17.98,18.0,17.97,17.99,181005.0,17.98,18.0,17.97,17.99,181005.0
2017-02-13 12:40:00,17.99,18.0,17.99,18.0,202800.0,17.99,18.0,17.99,18.0,202800.0
2017-02-13 12:50:00,18.0,18.0,17.99,18.0,196035.0,18.0,18.0,17.99,18.0,196035.0
2017-02-13 13:00:00,18.01,18.03,18.0,18.0,170865.0,18.01,18.03,18.0,18.0,170865.0
2017-02-13 13:10:00,18.0,18.03,18.0,18.01,101595.0,18.0,18.03,18.0,18.01,101595.0
2017-02-13 13:20:00,18.02,18.02,18.0,18.0,81000.0,18.02,18.02,18.0,18.0,81000.0
2017-02-13 13:30:00,18.01,18.01,17.99,18.0,180090.0,18.01,18.01,17.99,18.0,180090.0
2017-02-13 13:40:00,18.0,18.01,17.98,17.98,192945.0,18.0,18.01,17.98,17.98,192945.0
2017-02-13 13:50:00,17.98,17.98,17.97,17.97,364125.0,17.98,17.98,17.97,17.97,364125.0
2017-02-13 14:00:00,17.98,17.98,17.97,17.97,182415.0,17.98,17.98,17.97,17.97,182415.0
2017-02-13 14:10:00,17.97,17.98,17.96,17.97,336810.0,17.97,17.98,17.96,17.97,336810.0
2017-02-13 14:20:00,17.97,17.97,17.95,17.95,142290.0,17.97,17.97,17.95,17.95,142290.0
2017-02-13 14:30:00,17.95,17.95,17.94,17.94,130500.0,17.95,17.95,17.94,17.94,130500.0
2017-02-13 14:40:00,17.94,17.94,17.92,17.93,128565.0,17.94,17.94,17.92,17.93,128565.0
2017-02-13 14:50:00,17.93,17.93,17.91,17.92,238440.0,17.93,17.93,17.91,17.92,238440.0
2017-02-13 15:00:00,17.92,17.94,17.9,17.9,183750.0,17.92,17.94,17.9,17.9,183750.0
2017-02-13 15:10:00,17.91,17.92,17.89,17.89,333825.0,17.91,17.92,17.89,17.89,333825.0
2017-02-13 15:20:00,17.89,17.91,17.88,17.9,423000.0,17.89,17.91,17.88,17.9,423000.0
2017-02-13 15:30:00,17.91,17.91,17.9,17.9,409950.0,17.91,17.91,17.9,17.9,409950.0
2017-02-13 15:40:00,17.9,17.9,17.89,17.89,567480.0,17.9,17.9,17.89,17.89,567480.0
2017-02-13 15:50:00,17.89,17.91,17.88,17.9,1045650.0,17.89,17.91,17.88,17.9,1045650.0
2017-02-14 09:30:00,17.9,17.95,17.84,17.85,205095.0,17.9,17.95,17.84,17.85,205095.0
2017-02-14 09:40:00,17.86,17.99,17.86,17.99,76800.0,17.86,17.99,17.86,17.99,76800.0
2017-02-14 09:50:00,18.0,18.0,17.94,17.96,129045.0,18.0,18.0,17.94,17.96,129045.0
2017-02-14 10:00:00,17.97,17.97,17.93,17.95,300435.0,17.97,17.97,17.93,17.95,300435.0
2017-02-14 10:10:00,17.93,17.93,17.91,17.92,136005.0,17.93,17.93,17.91,17.92,136005.0
2017-02-14 10:20:00,17.92,17.97,17.92,17.96,109515.0,17.92,17.97,17.92,17.96,109515.0
2017-02-14 10:30:00,17.97,17.98,17.94,17.95,284325.0,17.97,17.98,17.94,17.95,284325.0
2017-02-14 10:40:00,17.95,17.95,17.92,17.94,284355.0,17.95,17.95,17.92,17.94,284355.0
2017-02-14 10:50:00,17.94,17.96,17.92,17.96,170220.0,17.94,17.96,17.92,17.96,170220.0
2017-02-14 11:00:00,17.96,17.97,17.96,17.97,135015.0,17.96,17.97,17.96,17.97,135015.0
2017-02-14 11:10:00,17.97,17.99,17.97,17.99,146775.0,17.97,17.99,17.97,17.99,146775.0
2017-02-14 11:20:00,17.99,17.99,17.95,17.95,262395.0,17.99,17.99,17.95,17.95,262395.0
2017-02-14 11:30:00,17.95,17.98,17.94,17.98,174000.0,17.95,17.98,17.94,17.98,174000.0
2017-02-14 11:40:00,17.98,17.99,17.97,17.98,140010.0,17.98,17.99,17.97,17.98,140010.0
2017-02-14 11:50:00,17.97,18.0,17.97,18.0,238395.0,17.97,18.0,17.97,18.0,238395.0
2017-02-14 12:00:00,18.0,18.0,17.99,17.99,84270.0,18.0,18.0,17.99,17.99,84270.0
2017-02-14 12:10:00,17.99,18.01,17.99,18.01,163740.0,17.99,18.01,17.99,18.01,163740.0
2017-02-14 12:20:00,18.01,18.02,18.0,18.02,152565.0,18.01,18.02,18.0,18.02,152565.0
2017-02-14 12:30:00,18.01,18.02,18.01,18.01,135450.0,18.01,18.02,18.01,18.01,135450.0
2017-02-14 12:40:00,18.01,18.01,18.0,18.0,134955.0,18.01,18.01,18.0,18.0,134955.0
2017-02-14 12:50:00,18.01,18.01,18.0,18.01,62460.0,18.01,18.01,18.0,18.01,62460.0
2017-02-14 13:00:00,18.01,18.01,18.0,18.0,103320.0,18.01,18.01,18.0,18.0,103320.0
2017-02-14 13:10:00,18.0,18.0,17.98,17.98,102000.0,18.0,18.0,17.98,17.98,102000.0
2017-02-14 13:20:00,17.99,18.0,17.98,17.99,108900.0,17.99,18.0,17.98,17.99,108900.0
2017-02-14 13:30:00,17.99,17.99,17.97,17.98,49845.0,17.99,17.99,17.97,17.98,49845.0
2017-02-14 13:40:00,17.98,17.98,17.93,17.94,105765.0,17.98,17.98,17.93,17.94,105765.0
2017-02-14 13:50:00,17.93,17.95,17.92,17.95,153540.0,17.93,17.95,17.92,17.95,153540.0
2017-02-14 14:00:00,17.95,17.96,17.93,17.96,115365.0,17.95,17.96,17.93,17.96,115365.0
2017-02-14 14:10:00,17.96,17.96,17.95,17.95,102600.0,17.96,17.96,17.95,17.95,102600.0
2017-02-14 14:20:00,17.95,17.96,17.92,17.93,114735.0,17.95,17.96,17.92,17.93,114735.0
2017-02-14 14:30:00,17.93,17.94,17.91,17.91,93945.0,17.93,17.94,17.91,17.91,93945.0
2017-02-14 14:40:00,17.92,17.93,17.9,17.91,88500.0,17.92,17.93,17.9,17.91,88500.0
2017-02-14 14:50:00,17.9,17.9,17.88,17.89,163245.0,17.9,17.9,17.88,17.89,163245.0
2017-02-14 15:00:00,17.89,17.91,17.88,17.9,159045.0,17.89,17.91,17.88,17.9,159045.0
2017-02-14 15:10:00,17.9,17.9,17.89,17.89,209475.0,17.9,17.9,17.89,17.89,209475.0
2017-02-14 15:20:00,17.89,17.89,17.88,17.89,274140.0,17.89,17.89,17.88,17.89,274140.0
2017-02-14 15:30:00,17.89,17.93,17.89,17.93,312840.0,17.89,17.93,17.89,17.93,312840.0
2017-02-14 15:40:00,17.93,17.94,17.92,17.94,406500.0,17.93,17.94,17.92,17.94,406500.0
2017-02-14 15:50:00,17.94,17.97,17.94,17.97,910590.0,17.94,17.97,17.94,17.97,910590.0
2017-02-15 09:30:00,17.91,18.0,17.91,17.97,186135.0,17.91,18.0,17.91,17.97,186135.0
2017-02-15 09:40:00,17.97,17.99,17.93,17.98,209850.0,17.97,17.99,17.93,17.98,209850.0
2017-02-15 09:50:00,17.97,17.99,17.93,17.94,136425.0,17.97,17.99,17.93,17.94,136425.0
2017-02-15 10:00:00,17.94,18.02,17.94,17.98,325695.0,17.94,18.02,17.94,17.98,325695.0
2017-02-15 10:10:00,17.99,18.04,17.99,18.0,601095.0,17.99,18.04,17.99,18.0,601095.0
2017-02-15 10:20:00,17.99,18.03,17.98,18.0,303435.0,17.99,18.03,17.98,18.0,303435.0
2017-02-15 10:30:00,18.0,18.06,17.99,18.05,196500.0,18.0,18.06,17.99,18.05,196500.0
2017-02-15 10:40:00,18.04,18.05,18.02,18.03,119730.0,18.04,18.05,18.02,18.03,119730.0
2017-02-15 10:50:00,18.03,18.03,17.98,17.98,91440.0,18.03,18.03,17.98,17.98,91440.0
2017-02-15 11:00:00,17.97,18.06,17.97,18.05,212685.0,17.97,18.06,17.97,18.05,212685.0
2017-02-15 11:10:00,18.06,18.06,18.0,18.02,164250.0,18.06,18.06,18.0,18.02,164250.0
2017-02-15 11:20:00,18.01,18.03,18.01,18.02,288045.0,18.01,18.03,18.01,18.02,288045.0
2017-02-15 11:30:00,18.02,18.03,17.99,18.0,240360.0,18.02,18.03,17.99,18.0,240360.0
2017-02-15 11:40:00,18.0,18.01,17.99,18.01,139755.0,18.0,18.01,17.99,18.01,139755.0
2017-02-15 11:50:00,18.01,18.02,18.0,18.02,79470.0,18.01,18.02,18.0,18.02,79470.0
2017-02-15 12:00:00,18.02,18.02,17.97,17.97,85500.0,18.02,18.02,17.97,17.97,85500.0
2017-02-15 12:10:00,17.97,17.98,17.96,17.98,95805.0,17.97,17.98,17.96,17.98,95805.0
2017-02-15 12:20:00,17.98,18.0,17.98,18.0,137925.0,17.98,18.0,17.98,18.0,137925.0
2017-02-15 12:30:00,18.0,18.0,17.98,18.0,76455.0,18.0,18.0,17.98,18.0,76455.0
2017-02-15 12:40:00,18.0,18.0,17.98,17.99,117000.0,18.0,18.0,17.98,17.99,117000.0
2017-02-15 12:50:00,17.99,18.0,17.99,17.99,106080.0,17.99,18.0,17.99,17.99,106080.0
2017-02-15 13:00:00,17.99,18.0,17.98,17.98,57000.0,17.99,18.0,17.98,17.98,57000.0
2017-02-15 13:10:00,17.99,17.99,17.97,17.98,57150.0,17.99,17.99,17.97,17.98,57150.0
2017-02-15 13:20:00,17.97,18.02,17.97,18.01,164310.0,17.97,18.02,17.97,18.01,164310.0
2017-02-15 13:30:00,18.01,18.03,18.01,18.01,502890.0,18.01,18.03,18.01,18.01,502890.0
2017-02-15 13:40:00,18.0,18.02,17.99,18.01,89865.0,18.0,18.02,17.99,18.01,89865.0
2017-02-15 13:50:00,18.02,18.02,18.0,18.01,173895.0,18.02,18.02,18.0,18.01,173895.0
2017-02-15 14:00:00,18.02,18.05,18.02,18.03,141060.0,18.02,18.05,18.02,18.03,141060.0
2017-02-15 14:10:00,18.03,18.05,18.03,18.03,121770.0,18.03,18.05,18.03,18.03,121770.0
2017-02-15 14:20:00,18.03,18.05,18.03,18.05,58500.0,18.03,18.05,18.03,18.05,58500.0
2017-02-15 14:30:00,18.05,18.05,18.03,18.03,91515.0,18.05,18.05,18.03,18.03,91515.0
2017-02-15 14:40:00,18.03,18.05,18.03,18.04,133500.0,18.03,18.05,18.03,18.04,133500.0
2017-02-15 14:50:00,18.04,18.05,18.04,18.04,148005.0,18.04,18.05,18.04,18.04,148005.0
2017-02-15 15:00:00,18.04,18.06,18.04,18.06,147060.0,18.04,18.06,18.04,18.06,147060.0
2017-02-15 15:10:00,18.06,18.08,18.06,18.06,225225.0,18.06,18.08,18.06,18.06,225225.0
2017-02-15 15:20:00,18.06,18.07,18.04,18.04,196995.0,18.06,18.07,18.04,18.04,196995.0
2017-02-15 15:30:00,18.05,18.06,18.03,18.04,193350.0,18.05,18.06,18.03,18.04,193350.0
2017-02-15 15:40:00,18.04,18.05,18.04,18.04,275115.0,18.04,18.05,18.04,18.04,275115.0
2017-02-15 15:50:00,18.04,18.05,18.02,18.04,572925.0,18.04,18.05,18.02,18.04,572925.0
2017-02-16 09:30:00,18.04,18.07,17.97,18.06,183780.0,18.04,18.07,17.97,18.06,183780.0
2017-02-16 09:40:00,18.04,18.05,17.97,17.98,114330.0,18.04,18.05,17.97,17.98,114330.0
2017-02-16 09:50:00,17.97,17.97,17.94,17.95,145320.0,17.97,17.97,17.94,17.95,145320.0
2017-02-16 10:00:00,17.94,17.95,17.92,17.94,159390.0,17.94,17.95,17.92,17.94,159390.0
2017-02-16 10:10:00,17.95,17.96,17.88,17.88,447045.0,17.95,17.96,17.88,17.88,447045.0
2017-02-16 10:20:00,17.88,17.93,17.88,17.89,195585.0,17.88,17.93,17.88,17.89,195585.0
2017-02-16 10:30:00,17.89,17.92,17.88,17.9,143580.0,17.89,17.92,17.88,17.9,143580.0
2017-02-16 10:40:00,17.91,17.96,17.9,17.93,225165.0,17.91,17.96,17.9,17.93,225165.0
2017-02-16 10:50:00,17.93,17.94,17.89,17.91,177120.0,17.93,17.94,17.89,17.91,177120.0
2017-02-16 11:00:00,17.91,17.92,17.89,17.9,144015.0,17.91,17.92,17.89,17.9,144015.0
2017-02-16 11:10:00,17.9,17.9,17.88,17.89,154800.0,17.9,17.9,17.88,17.89,154800.0
2017-02-16 11:20:00,17.9,17.93,17.9,17.93,82245.0,17.9,17.93,17.9,17.93,82245.0
2017-02-16 11:30:00,17.93,17.95,17.92,17.93,117225.0,17.93,17.95,17.92,17.93,117225.0
2017-02-16 11:40:00,17.93,17.94,17.9,17.9,144720.0,17.93,17.94,17.9,17.9,144720.0
2017-02-16 11:50:00,17.91,17.92,17.89,17.89,41550.0,17.91,17.92,17.89,17.89,41550.0
2017-02-16 12:00:00,17.89,17.89,17.84,17.85,141015.0,17.89,17.89,17.84,17.85,141015.0
2017-02-16 12:10:00,17.84,17.85,17.84,17.85,91140.0,17.84,17.85,17.84,17.85,91140.0
2017-02-16 12:20:00,17.85,17.85,17.82,17.83,151620.0,17.85,17.85,17.82,17.83,151620.0
2017-02-16 12:30:00,17.82,17.85,17.81,17.83,313140.0,17.82,17.85,17.81,17.83,313140.0
2017-02-16 12:40:00,17.83,17.85,17.83,17.85,62910.0,17.83,17.85,17.83,17.85,62910.0
2017-02-16 12:50:00,17.85,17.88,17.85,17.85,232185.0,17.85,17.88,17.85,17.85,232185.0
2017-02-16 13:00:00,17.86,17.86,17.84,17.85,227085.0,17.86,17.86,17.84,17.85,227085.0
2017-02-16 13:10:00,17.85,17.87,17.85,17.87,80565.0,17.85,17.87,17.85,17.87,80565.0
2017-02-16 13:20:00,17.87,17.87,17.85,17.86,60705.0,17.87,17.87,17.85,17.86,60705.0
2017-02-16 13:30:00,17.86,17.86,17.84,17.85,90705.0,17.86,17.86,17.84,17.85,90705.0
2017-02-16 13:40:00,17.85,17.86,17.85,17.86,85320.0,17.85,17.86,17.85,17.86,85320.0
2017-02-16 13:50:00,17.86,17.86,17.83,17.84,76365.0,17.86,17.86,17.83,17.84,76365.0
2017-02-16 14:00:00,17.84,17.85,17.82,17.84,291375.0,17.84,17.85,17.82,17.84,291375.0
2017-02-16 14:10:00,17.84,17.84,17.82,17.83,183675.0,17.84,17.84,17.82,17.83,183675.0
2017-02-16 14:20:00,17.82,17.84,17.82,17.83,273825.0,17.82,17.84,17.82,17.83,273825.0
2017-02-16 14:30:00,17.83,17.84,17.78,17.78,276945.0,17.83,17.84,17.78,17.78,276945.0
2017-02-16 14:40:00,17.79,17.81,17.78,17.78,211500.0,17.79,17.81,17.78,17.78,211500.0
2017-02-16 14:50:00,17.78,17.81,17.77,17.79,162915.0,17.78,17.81,17.77,17.79,162915.0
2017-02-16 15:00:00,17.78,17.8,17.78,17.8,213000.0,17.78,17.8,17.78,17.8,213000.0
2017-02-16 15:10:00,17.8,17.81,17.8,17.8,225735.0,17.8,17.81,17.8,17.8,225735.0
2017-02-16 15:20:00,17.8,17.82,17.79,17.81,388875.0,17.8,17.82,17.79,17.81,388875.0
2017-02-16 15:30:00,17.81,17.82,17.8,17.81,335505.0,17.81,17.82,17.8,17.81,335505.0
2017-02-16 15:40:00,17.81,17.81,17.79,17.79,476985.0,17.81,17.81,17.79,17.79,476985.0
2017-02-16 15:50:00,17.8,17.8,17.78,17.79,1261170.0,17.8,17.8,17.78,17.79,1261170.0
2017-02-17 09:30:00,17.79,17.79,17.63,17.73,728400.0,17.79,17.79,17.63,17.73,728400.0
2017-02-17 09:40:00,17.73,17.82,17.7,17.81,231075.0,17.73,17.82,17.7,17.81,231075.0
2017-02-17 09:50:00,17.8,17.85,17.78,17.79,204000.0,17.8,17.85,17.78,17.79,204000.0
2017-02-17 10:00:00,17.8,17.83,17.78,17.83,72225.0,17.8,17.83,17.78,17.83,72225.0
2017-02-17 10:10:00,17.83,17.83,17.79,17.82,194160.0,17.83,17.83,17.79,17.82,194160.0
2017-02-17 10:20:00,17.83,17.85,17.82,17.84,94875.0,17.83,17.85,17.82,17.84,94875.0
2017-02-17 10:30:00,17.84,17.87,17.83,17.84,319185.0,17.84,17.87,17.83,17.84,319185.0
2017-02-17 10:40:00,17.83,17.84,17.82,17.82,56865.0,17.83,17.84,17.82,17.82,56865.0
2017-02-17 10:50:00,17.82,17.82,17.8,17.8,277950.0,17.82,17.82,17.8,17.8,277950.0
2017-02-17 11:00:00,17.8,17.82,17.79,17.79,111630.0,17.8,17.82,17.79,17.79,111630.0
2017-02-17 11:10:00,17.79,17.8,17.75,17.75,99000.0,17.79,17.8,17.75,17.75,99000.0
2017-02-17 11:20:00,17.76,17.78,17.75,17.78,213870.0,17.76,17.78,17.75,17.78,213870.0
2017-02-17 11:30:00,17.79,17.79,17.78,17.78,132090.0,17.79,17.79,17.78,17.78,132090.0
2017-02-17 11:40:00,17.79,17.8,17.79,17.79,99675.0,17.79,17.8,17.79,17.79,99675.0
2017-02-17 11:50:00,17.79,17.83,17.79,17.81,179775.0,17.79,17.83,17.79,17.81,179775.0
2017-02-17 12:00:00,17.81,17.81,17.8,17.81,115800.0,17.81,17.81,17.8,17.81,115800.0
2017-02-17 12:10:00,17.81,17.82,17.8,17.82,159360.0,17.81,17.82,17.8,17.82,159360.0
2017-02-17 12:20:00,17.81,17.82,17.8,17.8,637905.0,17.81,17.82,17.8,17.8,637905.0
2017-02-17 12:30:00,17.8,17.82,17.8,17.81,466065.0,17.8,17.82,17.8,17.81,466065.0
2017-02-17 12:40:00,17.81,17.81,17.79,17.8,49305.0,17.81,17.81,17.79,17.8,49305.0
2017-02-17 12:50:00,17.79,17.81,17.79,17.81,46890.0,17.79,17.81,17.79,17.81,46890.0
2017-02-17 13:00:00,17.81,17.82,17.79,17.79,88815.0,17.81,17.82,17.79,17.79,88815.0
2017-02-17 13:10:00,17.79,17.8,17.77,17.8,102870.0,17.79,17.8,17.77,17.8,102870.0
2017-02-17 13:20:00,17.8,17.81,17.79,17.8,80670.0,17.8,17.81,17.79,17.8,80670.0
2017-02-17 13:30:00,17.8,17.81,17.79,17.81,46050.0,17.8,17.81,17.79,17.81,46050.0
2017-02-17 13:40:00,17.82,17.82,17.81,17.82,245925.0,17.82,17.82,17.81,17.82,245925.0
2017-02-17 13:50:00,17.82,17.82,17.81,17.81,310965.0,17.82,17.82,17.81,17.81,310965.0
2017-02-17 14:00:00,17.81,17.82,17.81,17.81,156825.0,17.81,17.82,17.81,17.81,156825.0
2017-02-17 14:10:00,17.81,17.83,17.81,17.82,186030.0,17.81,17.83,17.81,17.82,186030.0
2017-02-17 14:20:00,17.83,17.84,17.82,17.82,263040.0,17.83,17.84,17.82,17.82,263040.0
2017-02-17 14:30:00,17.82,17.85,17.82,17.84,98610.0,17.82,17.85,17.82,17.84,98610.0
2017-02-17 14:40:00,17.86,17.86,17.83,17.83,155685.0,17.86,17.86,17.83,17.83,155685.0
2017-02-17 14:50:00,17.83,17.84,17.83,17.83,82455.0,17.83,17.84,17.83,17.83,82455.0
2017-02-17 15:00:00,17.83,17.84,17.83,17.84,69000.0,17.83,17.84,17.83,17.84,69000.0
2017-02-17 15:10:00,17.84,17.84,17.83,17.84,198630.0,17.84,17.84,17.83,17.84,198630.0
2017-02-17 15:20:00,17.84,17.84,17.83,17.84,241005.0,17.84,17.84,17.83,17.84,241005.0
2017-02-17 15:30:00,17.84,17.84,17.83,17.84,384840.0,17.84,17.84,17.83,17.84,384840.0
2017-02-17 15:40:00,17.84,17.86,17.84,17.84,310365.0,17.84,17.86,17.84,17.84,310365.0
2017-02-17 15:50:00,17.85,17.88,17.85,17.88,711630.0,17.85,17.88,17.85,17.88,711630.0
2017-02-21 09:30:00,17.94,18.15,17.81,18.14,429780.0,17.94,18.15,17.81,18.14,429780.0
2017-02-21 09:40:00,18.14,18.18,17.96,18.0,345030.0,18.14,18.18,17.96,18.0,345030.0
2017-02-21 09:50:00,18.0,18.09,17.97,18.08,931605.0,18.0,18.09,17.97,18.08,931605.0
2017-02-21 10:00:00,18.09,18.17,18.05,18.08,1846455.0,18.09,18.17,18.05,18.08,1846455.0
2017-02-21 10:10:00,18.09,18.13,18.08,18.12,671010.0,18.09,18.13,18.08,18.12,671010.0
2017-02-21 10:20:00,18.12,18.15,18.09,18.14,576315.0,18.12,18.15,18.09,18.14,576315.0
2017-02-21 10:30:00,18.13,18.13,18.07,18.08,334485.0,18.13,18.13,18.07,18.08,334485.0
2017-02-21 10:40:00,18.09,18.11,18.07,18.07,294240.0,18.09,18.11,18.07,18.07,294240.0
2017-02-21 10:50:00,18.08,18.09,18.04,18.06,321105.0,18.08,18.09,18.04,18.06,321105.0
2017-02-21 11:00:00,18.06,18.08,18.05,18.05,178785.0,18.06,18.08,18.05,18.05,178785.0
2017-02-21 11:10:00,18.04,18.05,18.0,18.04,142770.0,18.04,18.05,18.0,18.04,142770.0
2017-02-21 11:20:00,18.04,18.05,17.96,17.97,222900.0,18.04,18.05,17.96,17.97,222900.0
2017-02-21 11:30:00,17.96,17.98,17.87,17.88,353205.0,17.96,17.98,17.87,17.88,353205.0
2017-02-21 11:40:00,17.88,17.89,17.84,17.84,409995.0,17.88,17.89,17.84,17.84,409995.0
2017-02-21 11:50:00,17.83,17.88,17.83,17.86,224460.0,17.83,17.88,17.83,17.86,224460.0
2017-02-21 12:00:00,17.87,17.89,17.86,17.88,124515.0,17.87,17.89,17.86,17.88,124515.0
2017-02-21 12:10:00,17.89,17.91,17.88,17.91,110085.0,17.89,17.91,17.88,17.91,110085.0
2017-02-21 12:20:00,17.91,17.91,17.89,17.91,147300.0,17.91,17.91,17.89,17.91,147300.0
2017-02-21 12:30:00,17.91,17.92,17.9,17.92,67200.0,17.91,17.92,17.9,17.92,67200.0
2017-02-21 12:40:00,17.9,17.91,17.87,17.91,66645.0,17.9,17.91,17.87,17.91,66645.0
2017-02-21 12:50:00,17.9,17.9,17.88,17.9,44880.0,17.9,17.9,17.88,17.9,44880.0
2017-02-21 13:00:00,17.89,17.9,17.87,17.88,76365.0,17.89,17.9,17.87,17.88,76365.0
2017-02-21 13:10:00,17.87,17.9,17.87,17.9,91500.0,17.87,17.9,17.87,17.9,91500.0
2017-02-21 13:20:00,17.9,17.92,17.89,17.89,185805.0,17.9,17.92,17.89,17.89,185805.0
2017-02-21 13:30:00,17.89,17.9,17.87,17.88,105180.0,17.89,17.9,17.87,17.88,105180.0
2017-02-21 13:40:00,17.89,17.9,17.88,17.9,52500.0,17.89,17.9,17.88,17.9,52500.0
2017-02-21 13:50:00,17.9,17.93,17.89,17.92,105165.0,17.9,17.93,17.89,17.92,105165.0
2017-02-21 14:00:00,17.92,17.92,17.89,17.92,68805.0,17.92,17.92,17.89,17.92,68805.0
2017-02-21 14:10:00,17.92,17.94,17.92,17.92,132105.0,17.92,17.94,17.92,17.92,132105.0
2017-02-21 14:20:00,17.92,17.92,17.89,17.9,106500.0,17.92,17.92,17.89,17.9,106500.0
2017-02-21 14:30:00,17.91,17.92,17.9,17.92,61500.0,17.91,17.92,17.9,17.92,61500.0
2017-02-21 14:40:00,17.92,17.94,17.92,17.93,124965.0,17.92,17.94,17.92,17.93,124965.0
2017-02-21 14:50:00,17.93,17.96,17.92,17.93,281550.0,17.93,17.96,17.92,17.93,281550.0
2017-02-21 15:00:00,17.92,17.94,17.92,17.94,173655.0,17.92,17.94,17.92,17.94,173655.0
2017-02-21 15:10:00,17.93,17.95,17.93,17.95,94335.0,17.93,17.95,17.93,17.95,94335.0
2017-02-21 15:20:00,17.94,17.95,17.9,17.92,408465.0,17.94,17.95,17.9,17.92,408465.0
2017-02-21 15:30:00,17.92,17.92,17.9,17.9,255360.0,17.92,17.92,17.9,17.9,255360.0
2017-02-21 15:40:00,17.9,17.92,17.89,17.91,245625.0,17.9,17.92,17.89,17.91,245625.0
2017-02-21 15:50:00,17.91,17.92,17.89,17.91,862650.0,17.91,17.92,17.89,17.91,862650.0
2017-02-22 09:30:00,17.94,17.96,17.86,17.86,187215.0,17.94,17.96,17.86,17.86,187215.0
2017-02-22 09:40:00,17.87,17.87,17.82,17.83,152100.0,17.87,17.87,17.82,17.83,152100.0
2017-02-22 09:50:00,17.83,17.87,17.83,17.84,105015.0,17.83,17.87,17.83,17.84,105015.0
2017-02-22 10:00:00,17.85,17.85,17.81,17.84,136740.0,17.85,17.85,17.81,17.84,136740.0
2017-02-22 10:10:00,17.83,17.85,17.78,17.79,176580.0,17.83,17.85,17.78,17.79,176580.0
2017-02-22 10:20:00,17.79,17.79,17.77,17.78,116655.0,17.79,17.79,17.77,17.78,116655.0
2017-02-22 10:30:00,17.78,17.79,17.77,17.78,251955.0,17.78,17.79,17.77,17.78,251955.0
2017-02-22 10:40:00,17.78,17.79,17.75,17.79,175740.0,17.78,17.79,17.75,17.79,175740.0
2017-02-22 10:50:00,17.8,17.84,17.8,17.81,185595.0,17.8,17.84,17.8,17.81,185595.0
2017-02-22 11:00:00,17.81,17.86,17.81,17.84,196200.0,17.81,17.86,17.81,17.84,196200.0
2017-02-22 11:10:00,17.85,17.9,17.84,17.89,146850.0,17.85,17.9,17.84,17.89,146850.0
2017-02-22 11:20:00,17.9,17.9,17.86,17.87,96000.0,17.9,17.9,17.86,17.87,96000.0
2017-02-22 11:30:00,17.87,17.89,17.86,17.86,88365.0,17.87,17.89,17.86,17.86,88365.0
2017-02-22 11:40:00,17.87,17.89,17.85,17.89,101805.0,17.87,17.89,17.85,17.89,101805.0
2017-02-22 11:50:00,17.89,17.89,17.85,17.85,58350.0,17.89,17.89,17.85,17.85,58350.0
2017-02-22 12:00:00,17.85,17.9,17.83,17.9,107370.0,17.85,17.9,17.83,17.9,107370.0
2017-02-22 12:10:00,17.9,17.9,17.87,17.89,125385.0,17.9,17.9,17.87,17.89,125385.0
2017-02-22 12:20:00,17.89,17.89,17.86,17.86,63000.0,17.89,17.89,17.86,17.86,63000.0
2017-02-22 12:30:00,17.86,17.86,17.85,17.85,69000.0,17.86,17.86,17.85,17.85,69000.0
2017-02-22 12:40:00,17.85,17.88,17.85,17.88,64500.0,17.85,17.88,17.85,17.88,64500.0
2017-02-22 12:50:00,17.87,17.87,17.84,17.84,57000.0,17.87,17.87,17.84,17.84,57000.0
2017-02-22 13:00:00,17.84,17.85,17.8,17.81,243990.0,17.84,17.85,17.8,17.81,243990.0
2017-02-22 13:10:00,17.81,17.83,17.8,17.8,259155.0,17.81,17.83,17.8,17.8,259155.0
2017-02-22 13:20:00,17.79,17.8,17.77,17.77,100275.0,17.79,17.8,17.77,17.77,100275.0
2017-02-22 13:30:00,17.77,17.8,17.77,17.78,229605.0,17.77,17.8,17.77,17.78,229605.0
2017-02-22 13:40:00,17.78,17.8,17.77,17.79,457065.0,17.78,17.8,17.77,17.79,457065.0
2017-02-22 13:50:00,17.79,17.81,17.79,17.81,85710.0,17.79,17.81,17.79,17.81,85710.0
2017-02-22 14:00:00,17.81,17.86,17.81,17.85,387045.0,17.81,17.86,17.81,17.85,387045.0
2017-02-22 14:10:00,17.85,17.86,17.84,17.85,230670.0,17.85,17.86,17.84,17.85,230670.0
2017-02-22 14:20:00,17.85,17.85,17.82,17.83,186975.0,17.85,17.85,17.82,17.83,186975.0
2017-02-22 14:30:00,17.83,17.84,17.8,17.8,161775.0,17.83,17.84,17.8,17.8,161775.0
2017-02-22 14:40:00,17.8,17.81,17.78,17.81,231945.0,17.8,17.81,17.78,17.81,231945.0
2017-02-22 14:50:00,17.81,17.82,17.81,17.81,77985.0,17.81,17.82,17.81,17.81,77985.0
2017-02-22 15:00:00,17.81,17.85,17.81,17.85,115605.0,17.81,17.85,17.81,17.85,115605.0
2017-02-22 15:10:00,17.85,17.86,17.84,17.84,128025.0,17.85,17.86,17.84,17.84,128025.0
2017-02-22 15:20:00,17.85,17.9,17.84,17.9,667350.0,17.85,17.9,17.84,17.9,667350.0
2017-02-22 15:30:00,17.89,17.93,17.88,17.89,1631610.0,17.89,17.93,17.88,17.89,1631610.0
2017-02-22 15:40:00,17.89,17.91,17.88,17.88,397185.0,17.89,17.91,17.88,17.88,397185.0
2017-02-22 15:50:00,17.89,17.9,17.87,17.87,630285.0,17.89,17.9,17.87,17.87,630285.0
2017-02-23 09:30:00,17.95,17.95,17.8,17.89,109815.0,17.95,17.95,17.8,17.89,109815.0
2017-02-23 09:40:00,17.88,17.88,17.83,17.87,90000.0,17.88,17.88,17.83,17.87,90000.0
2017-02-23 09:50:00,17.87,17.89,17.86,17.87,114750.0,17.87,17.89,17.86,17.87,114750.0
2017-02-23 10:00:00,17.87,17.89,17.87,17.88,74340.0,17.87,17.89,17.87,17.88,74340.0
2017-02-23 10:10:00,17.89,17.92,17.88,17.91,128490.0,17.89,17.92,17.88,17.91,128490.0
2017-02-23 10:20:00,17.91,17.91,17.85,17.9,342540.0,17.91,17.91,17.85,17.9,342540.0
2017-02-23 10:30:00,17.89,17.92,17.88,17.92,333855.0,17.89,17.92,17.88,17.92,333855.0
2017-02-23 10:40:00,17.92,17.92,17.88,17.91,339450.0,17.92,17.92,17.88,17.91,339450.0
2017-02-23 10:50:00,17.92,17.92,17.84,17.85,191355.0,17.92,17.92,17.84,17.85,191355.0
2017-02-23 11:00:00,17.86,17.89,17.84,17.87,1082880.0,17.86,17.89,17.84,17.87,1082880.0
2017-02-23 11:10:00,17.87,17.88,17.84,17.84,516975.0,17.87,17.88,17.84,17.84,516975.0
2017-02-23 11:20:00,17.84,17.87,17.8,17.85,291780.0,17.84,17.87,17.8,17.85,291780.0
2017-02-23 11:30:00,17.85,17.87,17.83,17.85,176310.0,17.85,17.87,17.83,17.85,176310.0
2017-02-23 11:40:00,17.84,17.86,17.83,17.85,94260.0,17.84,17.86,17.83,17.85,94260.0
2017-02-23 11:50:00,17.84,17.84,17.81,17.81,76845.0,17.84,17.84,17.81,17.81,76845.0
2017-02-23 12:00:00,17.81,17.84,17.81,17.83,99720.0,17.81,17.84,17.81,17.83,99720.0
2017-02-23 12:10:00,17.83,17.83,17.8,17.83,95565.0,17.83,17.83,17.8,17.83,95565.0
2017-02-23 12:20:00,17.82,17.84,17.82,17.82,102090.0,17.82,17.84,17.82,17.82,102090.0
2017-02-23 12:30:00,17.82,17.83,17.8,17.83,71250.0,17.82,17.83,17.8,17.83,71250.0
2017-02-23 12:40:00,17.83,17.86,17.82,17.83,91575.0,17.83,17.86,17.82,17.83,91575.0
2017-02-23 12:50:00,17.84,17.85,17.83,17.83,84000.0,17.84,17.85,17.83,17.83,84000.0
2017-02-23 13:00:00,17.83,17.85,17.83,17.84,81960.0,17.83,17.85,17.83,17.84,81960.0
2017-02-23 13:10:00,17.84,17.85,17.83,17.84,62580.0,17.84,17.85,17.83,17.84,62580.0
2017-02-23 13:20:00,17.84,17.85,17.83,17.83,99945.0,17.84,17.85,17.83,17.83,99945.0
2017-02-23 13:30:00,17.82,17.83,17.8,17.82,103365.0,17.82,17.83,17.8,17.82,103365.0
2017-02-23 13:40:00,17.82,17.83,17.8,17.81,80310.0,17.82,17.83,17.8,17.81,80310.0
2017-02-23 13:50:00,17.81,17.81,17.8,17.81,282420.0,17.81,17.81,17.8,17.81,282420.0
2017-02-23 14:00:00,17.81,17.81,17.79,17.8,92100.0,17.81,17.81,17.79,17.8,92100.0
2017-02-23 14:10:00,17.79,17.8,17.77,17.77,116115.0,17.79,17.8,17.77,17.77,116115.0
2017-02-23 14:20:00,17.77,17.78,17.76,17.77,604470.0,17.77,17.78,17.76,17.77,604470.0
2017-02-23 14:30:00,17.77,17.8,17.76,17.79,318990.0,17.77,17.8,17.76,17.79,318990.0
2017-02-23 14:40:00,17.79,17.79,17.77,17.78,316560.0,17.79,17.79,17.77,17.78,316560.0
2017-02-23 14:50:00,17.78,17.79,17.77,17.77,250995.0,17.78,17.79,17.77,17.77,250995.0
2017-02-23 15:00:00,17.77,17.77,17.76,17.77,126405.0,17.77,17.77,17.76,17.77,126405.0
2017-02-23 15:10:00,17.77,17.78,17.76,17.76,167220.0,17.77,17.78,17.76,17.76,167220.0
2017-02-23 15:20:00,17.76,17.78,17.74,17.75,354810.0,17.76,17.78,17.74,17.75,354810.0
2017-02-23 15:30:00,17.74,17.74,17.69,17.72,190335.0,17.74,17.74,17.69,17.72,190335.0
2017-02-23 15:40:00,17.71,17.74,17.7,17.72,428955.0,17.71,17.74,17.7,17.72,428955.0
2017-02-23 15:50:00,17.72,17.74,17.69,17.73,1234845.0,17.72,17.74,17.69,17.73,1234845.0
2017-02-24 09:30:00,17.72,17.8,17.62,17.79,428625.0,17.72,17.8,17.62,17.79,428625.0
2017-02-24 09:40:00,17.81,17.81,17.71,17.77,263550.0,17.81,17.81,17.71,17.77,263550.0
2017-02-24 09:50:00,17.77,17.8,17.7,17.75,361065.0,17.77,17.8,17.7,17.75,361065.0
2017-02-24 10:00:00,17.77,17.82,17.75,17.75,361410.0,17.77,17.82,17.75,17.75,361410.0
2017-02-24 10:10:00,17.72,17.74,17.7,17.71,158655.0,17.72,17.74,17.7,17.71,158655.0
2017-02-24 10:20:00,17.71,17.75,17.68,17.72,188445.0,17.71,17.75,17.68,17.72,188445.0
2017-02-24 10:30:00,17.7,17.79,17.7,17.77,120000.0,17.7,17.79,17.7,17.77,120000.0
2017-02-24 10:40:00,17.78,17.79,17.74,17.79,154425.0,17.78,17.79,17.74,17.79,154425.0
2017-02-24 10:50:00,17.79,17.82,17.79,17.8,158175.0,17.79,17.82,17.79,17.8,158175.0
2017-02-24 11:00:00,17.8,17.82,17.78,17.81,105390.0,17.8,17.82,17.78,17.81,105390.0
2017-02-24 11:10:00,17.81,17.83,17.78,17.78,102000.0,17.81,17.83,17.78,17.78,102000.0
2017-02-24 11:20:00,17.78,17.78,17.75,17.77,183525.0,17.78,17.78,17.75,17.77,183525.0
2017-02-24 11:30:00,17.77,17.79,17.74,17.76,227460.0,17.77,17.79,17.74,17.76,227460.0
2017-02-24 11:40:00,17.76,17.8,17.75,17.79,274005.0,17.76,17.8,17.75,17.79,274005.0
2017-02-24 11:50:00,17.8,17.8,17.77,17.79,195765.0,17.8,17.8,17.77,17.79,195765.0
2017-02-24 12:00:00,17.78,17.93,17.78,17.91,375510.0,17.78,17.93,17.78,17.91,375510.0
2017-02-24 12:10:00,17.92,17.95,17.89,17.89,154545.0,17.92,17.95,17.89,17.89,154545.0
2017-02-24 12:20:00,17.9,17.92,17.85,17.86,286350.0,17.9,17.92,17.85,17.86,286350.0
2017-02-24 12:30:00,17.86,17.92,17.86,17.9,252255.0,17.86,17.92,17.86,17.9,252255.0
2017-02-24 12:40:00,17.91,17.92,17.89,17.9,189570.0,17.91,17.92,17.89,17.9,189570.0
2017-02-24 12:50:00,17.9,17.91,17.89,17.91,332760.0,17.9,17.91,17.89,17.91,332760.0
2017-02-24 13:00:00,17.91,17.91,17.83,17.84,160500.0,17.91,17.91,17.83,17.84,160500.0
2017-02-24 13:10:00,17.84,17.85,17.83,17.84,167370.0,17.84,17.85,17.83,17.84,167370.0
2017-02-24 13:20:00,17.84,17.86,17.83,17.83,114120.0,17.84,17.86,17.83,17.83,114120.0
2017-02-24 13:30:00,17.84,17.85,17.83,17.83,86625.0,17.84,17.85,17.83,17.83,86625.0
2017-02-24 13:40:00,17.83,17.87,17.83,17.86,103575.0,17.83,17.87,17.83,17.86,103575.0
2017-02-24 13:50:00,17.86,17.88,17.86,17.88,114780.0,17.86,17.88,17.86,17.88,114780.0
2017-02-24 14:00:00,17.89,17.9,17.88,17.89,99225.0,17.89,17.9,17.88,17.89,99225.0
2017-02-24 14:10:00,17.88,17.88,17.86,17.87,87000.0,17.88,17.88,17.86,17.87,87000.0
2017-02-24 14:20:00,17.86,17.88,17.84,17.86,78000.0,17.86,17.88,17.84,17.86,78000.0
2017-02-24 14:30:00,17.86,17.86,17.84,17.86,178410.0,17.86,17.86,17.84,17.86,178410.0
2017-02-24 14:40:00,17.86,17.87,17.85,17.85,97095.0,17.86,17.87,17.85,17.85,97095.0
2017-02-24 14:50:00,17.85,17.86,17.85,17.86,144810.0,17.85,17.86,17.85,17.86,144810.0
2017-02-24 15:00:00,17.86,17.86,17.82,17.82,73875.0,17.86,17.86,17.82,17.82,73875.0
2017-02-24 15:10:00,17.82,17.84,17.82,17.83,166080.0,17.82,17.84,17.82,17.83,166080.0
2017-02-24 15:20:00,17.83,17.88,17.82,17.88,202635.0,17.83,17.88,17.82,17.88,202635.0
2017-02-24 15:30:00,17.87,17.89,17.86,17.88,318420.0,17.87,17.89,17.86,17.88,318420.0
2017-02-24 15:40:00,17.88,17.9,17.88,17.9,148455.0,17.88,17.9,17.88,17.9,148455.0
2017-02-24 15:50:00,17.9,17.92,17.89,17.92,735585.0,17.9,17.92,17.89,17.92,735585.0
2017-02-27 09:30:00,17.84,17.98,17.64,17.86,308715.0,17.84,17.98,17.64,17.86,308715.0
2017-02-27 09:40:00,17.86,17.88,17.82,17.86,201075.0,17.86,17.88,17.82,17.86,201075.0
2017-02-27 09:50:00,17.86,17.94,17.84,17.94,311595.0,17.86,17.94,17.84,17.94,311595.0
2017-02-27 10:00:00,17.96,17.97,17.89,17.93,226965.0,17.96,17.97,17.89,17.93,226965.0
2017-02-27 10:10:00,17.92,17.92,17.88,17.9,214500.0,17.92,17.92,17.88,17.9,214500.0
2017-02-27 10:20:00,17.91,17.93,17.89,17.9,199650.0,17.91,17.93,17.89,17.9,199650.0
2017-02-27 10:30:00,17.92,17.92,17.88,17.9,93255.0,17.92,17.92,17.88,17.9,93255.0
2017-02-27 10:40:00,17.91,17.94,17.9,17.93,122175.0,17.91,17.94,17.9,17.93,122175.0
2017-02-27 10:50:00,17.94,17.94,17.9,17.9,43920.0,17.94,17.94,17.9,17.9,43920.0
2017-02-27 11:00:00,17.9,17.9,17.87,17.88,130740.0,17.9,17.9,17.87,17.88,130740.0
2017-02-27 11:10:00,17.9,17.91,17.88,17.9,94770.0,17.9,17.91,17.88,17.9,94770.0
2017-02-27 11:20:00,17.91,17.91,17.87,17.88,102000.0,17.91,17.91,17.87,17.88,102000.0
2017-02-27 11:30:00,17.88,17.88,17.86,17.87,192510.0,17.88,17.88,17.86,17.87,192510.0
2017-02-27 11:40:00,17.87,17.87,17.85,17.86,257205.0,17.87,17.87,17.85,17.86,257205.0
2017-02-27 11:50:00,17.86,17.87,17.85,17.85,144420.0,17.86,17.87,17.85,17.85,144420.0
2017-02-27 12:00:00,17.85,17.89,17.85,17.87,176325.0,17.85,17.89,17.85,17.87,176325.0
2017-02-27 12:10:00,17.88,17.89,17.87,17.87,55500.0,17.88,17.89,17.87,17.87,55500.0
2017-02-27 12:20:00,17.87,17.88,17.85,17.85,120330.0,17.87,17.88,17.85,17.85,120330.0
2017-02-27 12:30:00,17.86,17.88,17.85,17.86,132015.0,17.86,17.88,17.85,17.86,132015.0
2017-02-27 12:40:00,17.86,17.87,17.85,17.86,159015.0,17.86,17.87,17.85,17.86,159015.0
2017-02-27 12:50:00,17.86,17.87,17.86,17.86,223800.0,17.86,17.87,17.86,17.86,223800.0
2017-02-27 13:00:00,17.87,17.9,17.86,17.9,165930.0,17.87,17.9,17.86,17.9,165930.0
2017-02-27 13:10:00,17.9,17.9,17.88,17.89,64545.0,17.9,17.9,17.88,17.89,64545.0
2017-02-27 13:20:00,17.89,17.91,17.88,17.9,62655.0,17.89,17.91,17.88,17.9,62655.0
2017-02-27 13:30:00,17.91,17.91,17.89,17.89,42000.0,17.91,17.91,17.89,17.89,42000.0
2017-02-27 13:40:00,17.89,17.91,17.89,17.89,42300.0,17.89,17.91,17.89,17.89,42300.0
2017-02-27 13:50:00,17.89,17.91,17.89,17.9,84990.0,17.89,17.91,17.89,17.9,84990.0
2017-02-27 14:00:00,17.9,17.9,17.89,17.89,69765.0,17.9,17.9,17.89,17.89,69765.0
2017-02-27 14:10:00,17.89,17.9,17.89,17.89,50220.0,17.89,17.9,17.89,17.89,50220.0
2017-02-27 14:20:00,17.89,17.91,17.89,17.91,136320.0,17.89,17.91,17.89,17.91,136320.0
2017-02-27 14:30:00,17.9,17.9,17.87,17.87,91335.0,17.9,17.9,17.87,17.87,91335.0
2017-02-27 14:40:00,17.87,17.89,17.86,17.87,93360.0,17.87,17.89,17.86,17.87,93360.0
2017-02-27 14:50:00,17.87,17.88,17.87,17.87,90300.0,17.87,17.88,17.87,17.87,90300.0
2017-02-27 15:00:00,17.87,17.9,17.87,17.9,102930.0,17.87,17.9,17.87,17.9,102930.0
2017-02-27 15:10:00,17.9,17.92,17.89,17.9,153420.0,17.9,17.92,17.89,17.9,153420.0
2017-02-27 15:20:00,17.89,17.91,17.89,17.9,168330.0,17.89,17.91,17.89,17.9,168330.0
2017-02-27 15:30:00,17.91,17.92,17.88,17.89,173265.0,17.91,17.92,17.88,17.89,173265.0
2017-02-27 15:40:00,17.89,17.9,17.89,17.9,171000.0,17.89,17.9,17.89,17.9,171000.0
2017-02-27 15:50:00,17.9,17.9,17.87,17.88,725400.0,17.9,17.9,17.87,17.88,725400.0
2017-02-28 09:30:00,17.86,17.93,17.82,17.93,475680.0,17.86,17.93,17.82,17.93,475680.0
2017-02-28 09:40:00,17.93,18.03,17.92,18.01,307200.0,17.93,18.03,17.92,18.01,307200.0
2017-02-28 09:50:00,18.0,18.0,17.94,17.96,244380.0,18.0,18.0,17.94,17.96,244380.0
2017-02-28 10:00:00,17.98,17.98,17.87,17.88,162180.0,17.98,17.98,17.87,17.88,162180.0
2017-02-28 10:10:00,17.88,17.99,17.87,17.98,332310.0,17.88,17.99,17.87,17.98,332310.0
2017-02-28 10:20:00,17.99,18.01,17.97,17.98,258585.0,17.99,18.01,17.97,17.98,258585.0
2017-02-28 10:30:00,17.99,18.01,17.97,18.01,373545.0,17.99,18.01,17.97,18.01,373545.0
2017-02-28 10:40:00,18.02,18.05,17.97,18.01,413370.0,18.02,18.05,17.97,18.01,413370.0
2017-02-28 10:50:00,18.01,18.06,18.01,18.06,190845.0,18.01,18.06,18.01,18.06,190845.0
2017-02-28 11:00:00,18.07,18.09,18.04,18.07,401490.0,18.07,18.09,18.04,18.07,401490.0
2017-02-28 11:10:00,18.07,18.07,18.04,18.05,319815.0,18.07,18.07,18.04,18.05,319815.0
2017-02-28 11:20:00,18.04,18.09,18.04,18.09,185925.0,18.04,18.09,18.04,18.09,185925.0
2017-02-28 11:30:00,18.08,18.08,18.05,18.07,128100.0,18.08,18.08,18.05,18.07,128100.0
2017-02-28 11:40:00,18.07,18.07,18.05,18.07,185100.0,18.07,18.07,18.05,18.07,185100.0
2017-02-28 11:50:00,18.06,18.07,18.02,18.02,623175.0,18.06,18.07,18.02,18.02,623175.0
2017-02-28 12:00:00,18.03,18.03,18.01,18.02,199425.0,18.03,18.03,18.01,18.02,199425.0
2017-02-28 12:10:00,18.02,18.04,18.0,18.03,189960.0,18.02,18.04,18.0,18.03,189960.0
2017-02-28 12:20:00,18.03,18.05,18.02,18.03,140445.0,18.03,18.05,18.02,18.03,140445.0
2017-02-28 12:30:00,18.03,18.05,18.02,18.04,209790.0,18.03,18.05,18.02,18.04,209790.0
2017-02-28 12:40:00,18.05,18.09,18.05,18.09,172785.0,18.05,18.09,18.05,18.09,172785.0
2017-02-28 12:50:00,18.09,18.11,18.09,18.09,405960.0,18.09,18.11,18.09,18.09,405960.0
2017-02-28 13:00:00,18.08,18.08,18.06,18.07,538770.0,18.08,18.08,18.06,18.07,538770.0
2017-02-28 13:10:00,18.07,18.07,18.03,18.04,431970.0,18.07,18.07,18.03,18.04,431970.0
2017-02-28 13:20:00,18.04,18.07,18.03,18.06,267825.0,18.04,18.07,18.03,18.06,267825.0
2017-02-28 13:30:00,18.05,18.06,18.05,18.06,353175.0,18.05,18.06,18.05,18.06,353175.0
2017-02-28 13:40:00,18.05,18.06,18.04,18.04,374730.0,18.05,18.06,18.04,18.04,374730.0
2017-02-28 13:50:00,18.04,18.05,18.03,18.05,171150.0,18.04,18.05,18.03,18.05,171150.0
2017-02-28 14:00:00,18.05,18.06,18.03,18.04,174270.0,18.05,18.06,18.03,18.04,174270.0
2017-02-28 14:10:00,18.04,18.04,18.03,18.03,169425.0,18.04,18.04,18.03,18.03,169425.0
2017-02-28 14:20:00,18.03,18.05,18.02,18.04,278430.0,18.03,18.05,18.02,18.04,278430.0
2017-02-28 14:30:00,18.04,18.06,18.04,18.06,239010.0,18.04,18.06,18.04,18.06,239010.0
2017-02-28 14:40:00,18.06,18.08,18.06,18.08,464295.0,18.06,18.08,18.06,18.08,464295.0
2017-02-28 14:50:00,18.08,18.08,18.06,18.07,413520.0,18.08,18.08,18.06,18.07,413520.0
2017-02-28 15:00:00,18.07,18.09,18.07,18.08,627555.0,18.07,18.09,18.07,18.08,627555.0
2017-02-28 15:10:00,18.09,18.12,18.09,18.11,769230.0,18.09,18.12,18.09,18.11,769230.0
2017-02-28 15:20:00,18.11,18.11,18.07,18.07,513420.0,18.11,18.11,18.07,18.07,513420.0
2017-02-28 15:30:00,18.07,18.1,18.07,18.1,905940.0,18.07,18.1,18.07,18.1,905940.0
2017-02-28 15:40:00,18.1,18.12,18.1,18.11,1049040.0,18.1,18.12,18.1,18.11,1049040.0
2017-02-28 15:50:00,18.11,18.13,18.09,18.11,1465575.0,18.11,18.13,18.09,18.11,1465575.0
2017-03-01 09:30:00,18.22,18.29,18.14,18.19,314220.0,18.22,18.29,18.14,18.19,314220.0
2017-03-01 09:40:00,18.19,18.23,18.11,18.23,396510.0,18.19,18.23,18.11,18.23,396510.0
2017-03-01 09:50:00,18.25,18.26,18.15,18.16,359175.0,18.25,18.26,18.15,18.16,359175.0
2017-03-01 10:00:00,18.17,18.21,18.15,18.17,317550.0,18.17,18.21,18.15,18.17,317550.0
2017-03-01 10:10:00,18.19,18.26,18.18,18.23,401070.0,18.19,18.26,18.18,18.23,401070.0
2017-03-01 10:20:00,18.22,18.25,18.19,18.23,206910.0,18.22,18.25,18.19,18.23,206910.0
2017-03-01 10:30:00,18.23,18.23,18.16,18.18,333975.0,18.23,18.23,18.16,18.18,333975.0
2017-03-01 10:40:00,18.18,18.23,18.17,18.2,295110.0,18.18,18.23,18.17,18.2,295110.0
2017-03-01 10:50:00,18.2,18.24,18.17,18.23,374790.0,18.2,18.24,18.17,18.23,374790.0
2017-03-01 11:00:00,18.22,18.23,18.19,18.2,261390.0,18.22,18.23,18.19,18.2,261390.0
2017-03-01 11:10:00,18.21,18.21,18.17,18.19,172305.0,18.21,18.21,18.17,18.19,172305.0
2017-03-01 11:20:00,18.18,18.18,18.13,18.16,175200.0,18.18,18.18,18.13,18.16,175200.0
2017-03-01 11:30:00,18.17,18.19,18.16,18.18,393570.0,18.17,18.19,18.16,18.18,393570.0
2017-03-01 11:40:00,18.18,18.21,18.13,18.21,158250.0,18.18,18.21,18.13,18.21,158250.0
2017-03-01 11:50:00,18.21,18.23,18.15,18.15,244710.0,18.21,18.23,18.15,18.15,244710.0
2017-03-01 12:00:00,18.15,18.16,18.13,18.13,210180.0,18.15,18.16,18.13,18.13,210180.0
2017-03-01 12:10:00,18.12,18.16,18.12,18.12,201465.0,18.12,18.16,18.12,18.12,201465.0
2017-03-01 12:20:00,18.11,18.12,18.07,18.1,179550.0,18.11,18.12,18.07,18.1,179550.0
2017-03-01 12:30:00,18.1,18.13,18.09,18.12,228060.0,18.1,18.13,18.09,18.12,228060.0
2017-03-01 12:40:00,18.12,18.14,18.09,18.14,265965.0,18.12,18.14,18.09,18.14,265965.0
2017-03-01 12:50:00,18.15,18.21,18.14,18.21,229140.0,18.15,18.21,18.14,18.21,229140.0
2017-03-01 13:00:00,18.21,18.22,18.16,18.19,217500.0,18.21,18.22,18.16,18.19,217500.0
2017-03-01 13:10:00,18.19,18.19,18.17,18.19,282000.0,18.19,18.19,18.17,18.19,282000.0
2017-03-01 13:20:00,18.19,18.19,18.17,18.19,430515.0,18.19,18.19,18.17,18.19,430515.0
2017-03-01 13:30:00,18.18,18.19,18.16,18.17,147000.0,18.18,18.19,18.16,18.17,147000.0
2017-03-01 13:40:00,18.16,18.17,18.14,18.15,140655.0,18.16,18.17,18.14,18.15,140655.0
2017-03-01 13:50:00,18.15,18.17,18.15,18.17,339945.0,18.15,18.17,18.15,18.17,339945.0
2017-03-01 14:00:00,18.17,18.18,18.16,18.17,273300.0,18.17,18.18,18.16,18.17,273300.0
2017-03-01 14:10:00,18.16,18.19,18.15,18.19,185835.0,18.16,18.19,18.15,18.19,185835.0
2017-03-01 14:20:00,18.19,18.19,18.16,18.16,172365.0,18.19,18.19,18.16,18.16,172365.0
2017-03-01 14:30:00,18.17,18.19,18.16,18.17,128565.0,18.17,18.19,18.16,18.17,128565.0
2017-03-01 14:40:00,18.16,18.17,18.15,18.15,114000.0,18.16,18.17,18.15,18.15,114000.0
2017-03-01 14:50:00,18.15,18.17,18.15,18.17,142995.0,18.15,18.17,18.15,18.17,142995.0
2017-03-01 15:00:00,18.17,18.17,18.13,18.14,328950.0,18.17,18.17,18.13,18.14,328950.0
2017-03-01 15:10:00,18.14,18.17,18.14,18.16,240885.0,18.14,18.17,18.14,18.16,240885.0
2017-03-01 15:20:00,18.16,18.17,18.15,18.16,204150.0,18.16,18.17,18.15,18.16,204150.0
2017-03-01 15:30:00,18.16,18.18,18.14,18.14,642675.0,18.16,18.18,18.14,18.14,642675.0
2017-03-01 15:40:00,18.14,18.15,18.12,18.12,433215.0,18.14,18.15,18.12,18.12,433215.0
2017-03-01 15:50:00,18.12,18.14,18.09,18.1,830955.0,18.12,18.14,18.09,18.1,830955.0
2017-03-02 09:30:00,18.06,18.1,18.05,18.08,149010.0,18.06,18.1,18.05,18.08,149010.0
2017-03-02 09:40:00,18.1,18.11,18.07,18.08,149220.0,18.1,18.11,18.07,18.08,149220.0
2017-03-02 09:50:00,18.08,18.1,18.03,18.05,201330.0,18.08,18.1,18.03,18.05,201330.0
2017-03-02 10:00:00,18.05,18.1,18.05,18.08,212670.0,18.05,18.1,18.05,18.08,212670.0
2017-03-02 10:10:00,18.08,18.08,18.04,18.06,111105.0,18.08,18.08,18.04,18.06,111105.0
2017-03-02 10:20:00,18.06,18.08,18.03,18.07,211500.0,18.06,18.08,18.03,18.07,211500.0
2017-03-02 10:30:00,18.06,18.11,18.06,18.1,96825.0,18.06,18.11,18.06,18.1,96825.0
2017-03-02 10:40:00,18.1,18.12,18.08,18.12,296145.0,18.1,18.12,18.08,18.12,296145.0
2017-03-02 10:50:00,18.12,18.13,18.07,18.07,278820.0,18.12,18.13,18.07,18.07,278820.0
2017-03-02 11:00:00,18.08,18.08,18.04,18.05,99000.0,18.08,18.08,18.04,18.05,99000.0
2017-03-02 11:10:00,18.04,18.06,18.02,18.04,143220.0,18.04,18.06,18.02,18.04,143220.0
2017-03-02 11:20:00,18.04,18.05,18.02,18.04,150585.0,18.04,18.05,18.02,18.04,150585.0
2017-03-02 11:30:00,18.04,18.04,17.99,18.0,179235.0,18.04,18.04,17.99,18.0,179235.0
2017-03-02 11:40:00,17.99,18.01,17.98,18.0,195270.0,17.99,18.01,17.98,18.0,195270.0
2017-03-02 11:50:00,18.01,18.02,18.0,18.02,111075.0,18.01,18.02,18.0,18.02,111075.0
2017-03-02 12:00:00,18.02,18.02,18.0,18.0,190845.0,18.02,18.02,18.0,18.0,190845.0
2017-03-02 12:10:00,18.01,18.01,17.98,17.98,157125.0,18.01,18.01,17.98,17.98,157125.0
2017-03-02 12:20:00,17.99,18.02,17.98,18.02,79500.0,17.99,18.02,17.98,18.02,79500.0
2017-03-02 12:30:00,18.02,18.03,18.01,18.03,50370.0,18.02,18.03,18.01,18.03,50370.0
2017-03-02 12:40:00,18.02,18.05,18.02,18.04,138180.0,18.02,18.05,18.02,18.04,138180.0
2017-03-02 12:50:00,18.04,18.08,18.03,18.07,115860.0,18.04,18.08,18.03,18.07,115860.0
2017-03-02 13:00:00,18.07,18.08,18.06,18.06,126660.0,18.07,18.08,18.06,18.06,126660.0
2017-03-02 13:10:00,18.06,18.08,18.06,18.06,265200.0,18.06,18.08,18.06,18.06,265200.0
2017-03-02 13:20:00,18.06,18.09,18.06,18.08,189870.0,18.06,18.09,18.06,18.08,189870.0
2017-03-02 13:30:00,18.09,18.11,18.09,18.11,178140.0,18.09,18.11,18.09,18.11,178140.0
2017-03-02 13:40:00,18.1,18.12,18.1,18.1,91020.0,18.1,18.12,18.1,18.1,91020.0
2017-03-02 13:50:00,18.09,18.11,18.08,18.11,79500.0,18.09,18.11,18.08,18.11,79500.0
2017-03-02 14:00:00,18.11,18.11,18.1,18.11,91725.0,18.11,18.11,18.1,18.11,91725.0
2017-03-02 14:10:00,18.11,18.11,18.09,18.11,186435.0,18.11,18.11,18.09,18.11,186435.0
2017-03-02 14:20:00,18.11,18.13,18.1,18.12,181500.0,18.11,18.13,18.1,18.12,181500.0
2017-03-02 14:30:00,18.12,18.14,18.11,18.14,134625.0,18.12,18.14,18.11,18.14,134625.0
2017-03-02 14:40:00,18.14,18.15,18.13,18.15,100350.0,18.14,18.15,18.13,18.15,100350.0
2017-03-02 14:50:00,18.15,18.15,18.13,18.13,217545.0,18.15,18.15,18.13,18.13,217545.0
2017-03-02 15:00:00,18.13,18.15,18.12,18.13,339495.0,18.13,18.15,18.12,18.13,339495.0
2017-03-02 15:10:00,18.13,18.15,18.1,18.1,668115.0,18.13,18.15,18.1,18.1,668115.0
2017-03-02 15:20:00,18.1,18.12,18.1,18.12,442200.0,18.1,18.12,18.1,18.12,442200.0
2017-03-02 15:30:00,18.12,18.13,18.12,18.12,587790.0,18.12,18.13,18.12,18.12,587790.0
2017-03-02 15:40:00,18.12,18.13,18.11,18.11,430680.0,18.12,18.13,18.11,18.11,430680.0
2017-03-02 15:50:00,18.11,18.14,18.11,18.13,1313040.0,18.11,18.14,18.11,18.13,1313040.0
2017-03-03 09:30:00,18.14,18.2,18.01,18.12,186270.0,18.14,18.2,18.01,18.12,186270.0
2017-03-03 09:40:00,18.14,18.14,18.07,18.13,153975.0,18.14,18.14,18.07,18.13,153975.0
2017-03-03 09:50:00,18.13,18.15,18.05,18.08,316455.0,18.13,18.15,18.05,18.08,316455.0
2017-03-03 10:00:00,18.07,18.09,18.01,18.01,417405.0,18.07,18.09,18.01,18.01,417405.0
2017-03-03 10:10:00,18.01,18.08,18.01,18.04,504240.0,18.01,18.08,18.01,18.04,504240.0
2017-03-03 10:20:00,18.03,18.04,17.96,17.97,232335.0,18.03,18.04,17.96,17.97,232335.0
2017-03-03 10:30:00,17.97,17.97,17.93,17.97,299010.0,17.97,17.97,17.93,17.97,299010.0
2017-03-03 10:40:00,17.97,18.0,17.97,17.97,319755.0,17.97,18.0,17.97,17.97,319755.0
2017-03-03 10:50:00,17.97,17.97,17.89,17.89,164775.0,17.97,17.97,17.89,17.89,164775.0
2017-03-03 11:00:00,17.89,17.95,17.89,17.95,228690.0,17.89,17.95,17.89,17.95,228690.0
2017-03-03 11:10:00,17.95,17.96,17.93,17.95,160785.0,17.95,17.96,17.93,17.95,160785.0
2017-03-03 11:20:00,17.96,17.96,17.93,17.93,89595.0,17.96,17.96,17.93,17.93,89595.0
2017-03-03 11:30:00,17.94,17.96,17.93,17.96,387450.0,17.94,17.96,17.93,17.96,387450.0
2017-03-03 11:40:00,17.96,17.99,17.95,17.97,280155.0,17.96,17.99,17.95,17.97,280155.0
2017-03-03 11:50:00,17.97,18.0,17.97,17.99,212805.0,17.97,18.0,17.97,17.99,212805.0
2017-03-03 12:00:00,17.99,18.02,17.99,18.02,226725.0,17.99,18.02,17.99,18.02,226725.0
2017-03-03 12:10:00,18.02,18.05,18.02,18.05,633825.0,18.02,18.05,18.02,18.05,633825.0
2017-03-03 12:20:00,18.05,18.07,18.04,18.06,323955.0,18.05,18.07,18.04,18.06,323955.0
2017-03-03 12:30:00,18.05,18.1,18.05,18.07,417210.0,18.05,18.1,18.05,18.07,417210.0
2017-03-03 12:40:00,18.07,18.13,18.07,18.11,623940.0,18.07,18.13,18.07,18.11,623940.0
2017-03-03 12:50:00,18.11,18.12,18.08,18.08,567525.0,18.11,18.12,18.08,18.08,567525.0
2017-03-03 13:00:00,18.09,18.09,18.03,18.03,610155.0,18.09,18.09,18.03,18.03,610155.0
2017-03-03 13:10:00,18.04,18.05,18.02,18.04,620580.0,18.04,18.05,18.02,18.04,620580.0
2017-03-03 13:20:00,18.04,18.05,18.02,18.02,326745.0,18.04,18.05,18.02,18.02,326745.0
2017-03-03 13:30:00,18.02,18.04,17.99,18.0,356280.0,18.02,18.04,17.99,18.0,356280.0
2017-03-03 13:40:00,18.0,18.01,17.99,18.01,193620.0,18.0,18.01,17.99,18.01,193620.0
2017-03-03 13:50:00,18.02,18.02,18.0,18.01,144495.0,18.02,18.02,18.0,18.01,144495.0
2017-03-03 14:00:00,18.01,18.03,18.0,18.01,317535.0,18.01,18.03,18.0,18.01,317535.0
2017-03-03 14:10:00,18.01,18.02,17.99,17.99,97545.0,18.01,18.02,17.99,17.99,97545.0
2017-03-03 14:20:00,17.99,18.02,17.99,18.01,511695.0,17.99,18.02,17.99,18.01,511695.0
2017-03-03 14:30:00,18.01,18.03,17.99,18.02,356415.0,18.01,18.03,17.99,18.02,356415.0
2017-03-03 14:40:00,18.01,18.03,18.0,18.02,351135.0,18.01,18.03,18.0,18.02,351135.0
2017-03-03 14:50:00,18.02,18.03,18.0,18.03,378585.0,18.02,18.03,18.0,18.03,378585.0
2017-03-03 15:00:00,18.03,18.03,18.01,18.02,378945.0,18.03,18.03,18.01,18.02,378945.0
2017-03-03 15:10:00,18.02,18.03,18.01,18.02,260745.0,18.02,18.03,18.01,18.02,260745.0
2017-03-03 15:20:00,18.03,18.06,18.03,18.04,368070.0,18.03,18.06,18.03,18.04,368070.0
2017-03-03 15:30:00,18.04,18.05,18.03,18.04,596685.0,18.04,18.05,18.03,18.04,596685.0
2017-03-03 15:40:00,18.04,18.05,18.01,18.03,621240.0,18.04,18.05,18.01,18.03,621240.0
2017-03-03 15:50:00,18.04,18.05,18.03,18.04,988320.0,18.04,18.05,18.03,18.04,988320.0
2017-03-06 09:30:00,18.02,18.09,17.93,18.03,248190.0,18.02,18.09,17.93,18.03,248190.0
2017-03-06 09:40:00,18.07,18.1,17.97,18.01,654075.0,18.07,18.1,17.97,18.01,654075.0
2017-03-06 09:50:00,18.0,18.03,17.96,18.03,175065.0,18.0,18.03,17.96,18.03,175065.0
2017-03-06 10:00:00,18.02,18.03,18.0,18.01,93000.0,18.02,18.03,18.0,18.01,93000.0
2017-03-06 10:10:00,18.01,18.02,17.97,18.02,102315.0,18.01,18.02,17.97,18.02,102315.0
2017-03-06 10:20:00,18.03,18.06,17.97,18.06,353250.0,18.03,18.06,17.97,18.06,353250.0
2017-03-06 10:30:00,18.07,18.09,18.05,18.08,151050.0,18.07,18.09,18.05,18.08,151050.0
2017-03-06 10:40:00,18.07,18.07,18.05,18.06,193335.0,18.07,18.07,18.05,18.06,193335.0
2017-03-06 10:50:00,18.04,18.05,18.02,18.04,295875.0,18.04,18.05,18.02,18.04,295875.0
2017-03-06 11:00:00,18.04,18.04,18.02,18.04,232365.0,18.04,18.04,18.02,18.04,232365.0
2017-03-06 11:10:00,18.04,18.05,18.01,18.01,129060.0,18.04,18.05,18.01,18.01,129060.0
2017-03-06 11:20:00,18.01,18.04,18.01,18.03,136080.0,18.01,18.04,18.01,18.03,136080.0
2017-03-06 11:30:00,18.03,18.03,18.0,18.01,187740.0,18.03,18.03,18.0,18.01,187740.0
2017-03-06 11:40:00,18.01,18.02,18.0,18.02,111000.0,18.01,18.02,18.0,18.02,111000.0
2017-03-06 11:50:00,18.02,18.02,17.99,18.01,155625.0,18.02,18.02,17.99,18.01,155625.0
2017-03-06 12:00:00,18.01,18.02,17.99,18.0,177000.0,18.01,18.02,17.99,18.0,177000.0
2017-03-06 12:10:00,18.0,18.0,17.98,17.98,69690.0,18.0,18.0,17.98,17.98,69690.0
2017-03-06 12:20:00,17.98,18.02,17.98,18.01,126000.0,17.98,18.02,17.98,18.01,126000.0
2017-03-06 12:30:00,18.02,18.03,18.0,18.01,121515.0,18.02,18.03,18.0,18.01,121515.0
2017-03-06 12:40:00,18.01,18.04,18.01,18.03,320700.0,18.01,18.04,18.01,18.03,320700.0
2017-03-06 12:50:00,18.03,18.03,18.0,18.0,134190.0,18.03,18.03,18.0,18.0,134190.0
2017-03-06 13:00:00,18.0,18.0,17.97,17.97,170460.0,18.0,18.0,17.97,17.97,170460.0
2017-03-06 13:10:00,17.99,17.99,17.97,17.97,156540.0,17.99,17.99,17.97,17.97,156540.0
2017-03-06 13:20:00,17.97,17.99,17.96,17.99,151575.0,17.97,17.99,17.96,17.99,151575.0
2017-03-06 13:30:00,17.99,18.02,17.98,18.02,75975.0,17.99,18.02,17.98,18.02,75975.0
2017-03-06 13:40:00,18.02,18.02,18.0,18.0,88530.0,18.02,18.02,18.0,18.0,88530.0
2017-03-06 13:50:00,18.0,18.0,17.98,17.98,336300.0,18.0,18.0,17.98,17.98,336300.0
2017-03-06 14:00:00,17.98,18.0,17.98,17.99,161430.0,17.98,18.0,17.98,17.99,161430.0
2017-03-06 14:10:00,17.99,18.0,17.98,18.0,178290.0,17.99,18.0,17.98,18.0,178290.0
2017-03-06 14:20:00,18.0,18.02,18.0,18.01,533880.0,18.0,18.02,18.0,18.01,533880.0
2017-03-06 14:30:00,18.01,18.02,17.99,18.0,149160.0,18.01,18.02,17.99,18.0,149160.0
2017-03-06 14:40:00,18.0,18.0,17.99,17.99,144930.0,18.0,18.0,17.99,17.99,144930.0
2017-03-06 14:50:00,17.99,18.0,17.95,17.96,427905.0,17.99,18.0,17.95,17.96,427905.0
2017-03-06 15:00:00,17.96,17.97,17.93,17.95,370620.0,17.96,17.97,17.93,17.95,370620.0
2017-03-06 15:10:00,17.95,17.97,17.94,17.94,119520.0,17.95,17.97,17.94,17.94,119520.0
2017-03-06 15:20:00,17.94,17.94,17.92,17.94,390075.0,17.94,17.94,17.92,17.94,390075.0
2017-03-06 15:30:00,17.93,17.94,17.91,17.91,268005.0,17.93,17.94,17.91,17.91,268005.0
2017-03-06 15:40:00,17.91,17.92,17.9,17.92,652290.0,17.91,17.92,17.9,17.92,652290.0
2017-03-06 15:50:00,17.92,17.94,17.92,17.92,806490.0,17.92,17.94,17.92,17.92,806490.0
2017-03-07 09:30:00,17.94,18.0,17.88,17.96,131070.0,17.94,18.0,17.88,17.96,131070.0
2017-03-07 09:40:00,17.96,17.99,17.91,17.97,321000.0,17.96,17.99,17.91,17.97,321000.0
2017-03-07 09:50:00,17.95,17.97,17.92,17.94,370395.0,17.95,17.97,17.92,17.94,370395.0
2017-03-07 10:00:00,17.94,17.96,17.93,17.94,170730.0,17.94,17.96,17.93,17.94,170730.0
2017-03-07 10:10:00,17.94,17.96,17.93,17.94,438450.0,17.94,17.96,17.93,17.94,438450.0
2017-03-07 10:20:00,17.93,18.0,17.92,17.98,220230.0,17.93,18.0,17.92,17.98,220230.0
2017-03-07 10:30:00,17.97,18.0,17.94,17.95,121635.0,17.97,18.0,17.94,17.95,121635.0
2017-03-07 10:40:00,17.94,17.95,17.92,17.92,207855.0,17.94,17.95,17.92,17.92,207855.0
2017-03-07 10:50:00,17.92,17.95,17.91,17.94,146790.0,17.92,17.95,17.91,17.94,146790.0
2017-03-07 11:00:00,17.95,17.95,17.94,17.95,66435.0,17.95,17.95,17.94,17.95,66435.0
2017-03-07 11:10:00,17.95,17.95,17.94,17.94,63855.0,17.95,17.95,17.94,17.94,63855.0
2017-03-07 11:20:00,17.95,17.95,17.92,17.93,156510.0,17.95,17.95,17.92,17.93,156510.0
2017-03-07 11:30:00,17.93,17.93,17.89,17.9,171225.0,17.93,17.93,17.89,17.9,171225.0
2017-03-07 11:40:00,17.91,17.93,17.9,17.93,131790.0,17.91,17.93,17.9,17.93,131790.0
2017-03-07 11:50:00,17.92,17.94,17.9,17.9,139050.0,17.92,17.94,17.9,17.9,139050.0
2017-03-07 12:00:00,17.9,17.92,17.89,17.91,72390.0,17.9,17.92,17.89,17.91,72390.0
2017-03-07 12:10:00,17.91,17.93,17.9,17.93,121515.0,17.91,17.93,17.9,17.93,121515.0
2017-03-07 12:20:00,17.92,17.94,17.92,17.92,87000.0,17.92,17.94,17.92,17.92,87000.0
2017-03-07 12:30:00,17.92,17.94,17.92,17.94,185310.0,17.92,17.94,17.92,17.94,185310.0
2017-03-07 12:40:00,17.94,17.94,17.92,17.92,146790.0,17.94,17.94,17.92,17.92,146790.0
2017-03-07 12:50:00,17.92,17.93,17.89,17.89,250005.0,17.92,17.93,17.89,17.89,250005.0
2017-03-07 13:00:00,17.89,17.93,17.89,17.92,174870.0,17.89,17.93,17.89,17.92,174870.0
2017-03-07 13:10:00,17.91,17.92,17.91,17.92,106695.0,17.91,17.92,17.91,17.92,106695.0
2017-03-07 13:20:00,17.92,17.92,17.91,17.92,105930.0,17.92,17.92,17.91,17.92,105930.0
2017-03-07 13:30:00,17.92,17.94,17.92,17.93,132000.0,17.92,17.94,17.92,17.93,132000.0
2017-03-07 13:40:00,17.93,17.94,17.92,17.94,70500.0,17.93,17.94,17.92,17.94,70500.0
2017-03-07 13:50:00,17.94,17.95,17.93,17.94,89865.0,17.94,17.95,17.93,17.94,89865.0
2017-03-07 14:00:00,17.94,17.96,17.94,17.96,120345.0,17.94,17.96,17.94,17.96,120345.0
2017-03-07 14:10:00,17.96,17.98,17.95,17.98,69225.0,17.96,17.98,17.95,17.98,69225.0
2017-03-07 14:20:00,17.98,17.99,17.97,17.97,106635.0,17.98,17.99,17.97,17.97,106635.0
2017-03-07 14:30:00,17.97,17.97,17.96,17.96,179850.0,17.97,17.97,17.96,17.96,179850.0
2017-03-07 14:40:00,17.97,17.97,17.96,17.97,56565.0,17.97,17.97,17.96,17.97,56565.0
2017-03-07 14:50:00,17.97,17.97,17.96,17.96,680265.0,17.97,17.97,17.96,17.96,680265.0
2017-03-07 15:00:00,17.96,17.99,17.95,17.98,244650.0,17.96,17.99,17.95,17.98,244650.0
2017-03-07 15:10:00,17.98,18.01,17.98,17.99,245205.0,17.98,18.01,17.98,17.99,245205.0
2017-03-07 15:20:00,17.99,18.01,17.98,17.98,251625.0,17.99,18.01,17.98,17.98,251625.0
2017-03-07 15:30:00,17.98,17.99,17.95,17.95,449445.0,17.98,17.99,17.95,17.95,449445.0
2017-03-07 15:40:00,17.95,17.96,17.93,17.94,547800.0,17.95,17.96,17.93,17.94,547800.0
2017-03-07 15:50:00,17.94,18.0,17.93,17.99,1550715.0,17.94,18.0,17.93,17.99,1550715.0
2017-03-08 09:30:00,17.96,17.99,17.8,17.8,697275.0,17.96,17.99,17.8,17.8,697275.0
2017-03-08 09:40:00,17.82,17.93,17.82,17.88,370470.0,17.82,17.93,17.82,17.88,370470.0
2017-03-08 09:50:00,17.9,17.94,17.86,17.92,122280.0,17.9,17.94,17.86,17.92,122280.0
2017-03-08 10:00:00,17.93,18.0,17.91,17.97,375225.0,17.93,18.0,17.91,17.97,375225.0
2017-03-08 10:10:00,17.95,18.03,17.95,18.03,344460.0,17.95,18.03,17.95,18.03,344460.0
2017-03-08 10:20:00,18.02,18.06,18.01,18.06,232920.0,18.02,18.06,18.01,18.06,232920.0
2017-03-08 10:30:00,18.04,18.05,18.02,18.02,117000.0,18.04,18.05,18.02,18.02,117000.0
2017-03-08 10:40:00,18.02,18.02,17.98,18.02,108000.0,18.02,18.02,17.98,18.02,108000.0
2017-03-08 10:50:00,18.01,18.07,18.0,18.07,92640.0,18.01,18.07,18.0,18.07,92640.0
2017-03-08 11:00:00,18.05,18.07,18.01,18.01,140565.0,18.05,18.07,18.01,18.01,140565.0
2017-03-08 11:10:00,18.01,18.04,17.98,18.03,128865.0,18.01,18.04,17.98,18.03,128865.0
2017-03-08 11:20:00,18.02,18.04,18.01,18.02,114750.0,18.02,18.04,18.01,18.02,114750.0
2017-03-08 11:30:00,18.0,18.01,17.98,18.0,150450.0,18.0,18.01,17.98,18.0,150450.0
2017-03-08 11:40:00,18.0,18.03,17.99,18.02,104955.0,18.0,18.03,17.99,18.02,104955.0
2017-03-08 11:50:00,18.02,18.06,18.0,18.06,155385.0,18.02,18.06,18.0,18.06,155385.0
2017-03-08 12:00:00,18.06,18.07,18.05,18.06,99780.0,18.06,18.07,18.05,18.06,99780.0
2017-03-08 12:10:00,18.05,18.07,18.05,18.07,37500.0,18.05,18.07,18.05,18.07,37500.0
2017-03-08 12:20:00,18.06,18.1,18.06,18.09,41565.0,18.06,18.1,18.06,18.09,41565.0
2017-03-08 12:30:00,18.09,18.09,18.06,18.06,83265.0,18.09,18.09,18.06,18.06,83265.0
2017-03-08 12:40:00,18.07,18.08,18.05,18.07,79665.0,18.07,18.08,18.05,18.07,79665.0
2017-03-08 12:50:00,18.07,18.08,18.07,18.08,78435.0,18.07,18.08,18.07,18.08,78435.0
2017-03-08 13:00:00,18.08,18.09,18.07,18.07,45000.0,18.08,18.09,18.07,18.07,45000.0
2017-03-08 13:10:00,18.06,18.12,18.06,18.09,71310.0,18.06,18.12,18.06,18.09,71310.0
2017-03-08 13:20:00,18.11,18.11,18.09,18.1,42000.0,18.11,18.11,18.09,18.1,42000.0
2017-03-08 13:30:00,18.1,18.12,18.08,18.09,126375.0,18.1,18.12,18.08,18.09,126375.0
2017-03-08 13:40:00,18.1,18.13,18.1,18.1,82845.0,18.1,18.13,18.1,18.1,82845.0
2017-03-08 13:50:00,18.1,18.12,18.1,18.11,99750.0,18.1,18.12,18.1,18.11,99750.0
2017-03-08 14:00:00,18.11,18.11,18.07,18.07,102615.0,18.11,18.11,18.07,18.07,102615.0
2017-03-08 14:10:00,18.06,18.08,18.05,18.07,84960.0,18.06,18.08,18.05,18.07,84960.0
2017-03-08 14:20:00,18.07,18.08,18.04,18.07,105000.0,18.07,18.08,18.04,18.07,105000.0
2017-03-08 14:30:00,18.08,18.08,18.05,18.08,90000.0,18.08,18.08,18.05,18.08,90000.0
2017-03-08 14:40:00,18.08,18.09,18.06,18.08,129075.0,18.08,18.09,18.06,18.08,129075.0
2017-03-08 14:50:00,18.09,18.09,18.08,18.09,75060.0,18.09,18.09,18.08,18.09,75060.0
2017-03-08 15:00:00,18.08,18.11,18.08,18.09,184530.0,18.08,18.11,18.08,18.09,184530.0
2017-03-08 15:10:00,18.09,18.11,18.09,18.09,96630.0,18.09,18.11,18.09,18.09,96630.0
2017-03-08 15:20:00,18.09,18.1,18.06,18.06,155640.0,18.09,18.1,18.06,18.06,155640.0
2017-03-08 15:30:00,18.07,18.09,18.06,18.08,298905.0,18.07,18.09,18.06,18.08,298905.0
2017-03-08 15:40:00,18.09,18.12,18.08,18.1,309240.0,18.09,18.12,18.08,18.1,309240.0
2017-03-08 15:50:00,18.09,18.11,18.08,18.1,747255.0,18.09,18.11,18.08,18.1,747255.0
2017-03-09 09:30:00,18.1,18.12,18.03,18.06,276615.0,18.1,18.12,18.03,18.06,276615.0
2017-03-09 09:40:00,18.06,18.08,18.03,18.08,170580.0,18.06,18.08,18.03,18.08,170580.0
2017-03-09 09:50:00,18.08,18.08,17.97,17.97,241170.0,18.08,18.08,17.97,17.97,241170.0
2017-03-09 10:00:00,17.99,18.04,17.99,18.03,177000.0,17.99,18.04,17.99,18.03,177000.0
2017-03-09 10:10:00,18.03,18.08,18.01,18.07,281100.0,18.03,18.08,18.01,18.07,281100.0
2017-03-09 10:20:00,18.06,18.07,18.01,18.03,213000.0,18.06,18.07,18.01,18.03,213000.0
2017-03-09 10:30:00,18.02,18.03,17.99,18.01,348000.0,18.02,18.03,17.99,18.01,348000.0
2017-03-09 10:40:00,18.0,18.02,18.0,18.01,92145.0,18.0,18.02,18.0,18.01,92145.0
2017-03-09 10:50:00,18.02,18.04,18.02,18.03,154500.0,18.02,18.04,18.02,18.03,154500.0
2017-03-09 11:00:00,18.03,18.04,18.01,18.04,218685.0,18.03,18.04,18.01,18.04,218685.0
2017-03-09 11:10:00,18.03,18.04,18.01,18.03,146985.0,18.03,18.04,18.01,18.03,146985.0
2017-03-09 11:20:00,18.03,18.04,18.02,18.04,112500.0,18.03,18.04,18.02,18.04,112500.0
2017-03-09 11:30:00,18.03,18.03,18.01,18.02,81855.0,18.03,18.03,18.01,18.02,81855.0
2017-03-09 11:40:00,18.02,18.04,18.02,18.03,69030.0,18.02,18.04,18.02,18.03,69030.0
2017-03-09 11:50:00,18.02,18.03,18.01,18.03,72000.0,18.02,18.03,18.01,18.03,72000.0
2017-03-09 12:00:00,18.03,18.04,18.02,18.02,87210.0,18.03,18.04,18.02,18.02,87210.0
2017-03-09 12:10:00,18.03,18.04,18.02,18.04,78675.0,18.03,18.04,18.02,18.04,78675.0
2017-03-09 12:20:00,18.04,18.05,18.03,18.04,61500.0,18.04,18.05,18.03,18.04,61500.0
2017-03-09 12:30:00,18.04,18.05,18.03,18.04,221745.0,18.04,18.05,18.03,18.04,221745.0
2017-03-09 12:40:00,18.04,18.04,18.03,18.03,90000.0,18.04,18.04,18.03,18.03,90000.0
2017-03-09 12:50:00,18.03,18.03,18.02,18.02,51165.0,18.03,18.03,18.02,18.02,51165.0
2017-03-09 13:00:00,18.02,18.03,18.01,18.02,130500.0,18.02,18.03,18.01,18.02,130500.0
2017-03-09 13:10:00,18.03,18.03,18.0,18.02,129135.0,18.03,18.03,18.0,18.02,129135.0
2017-03-09 13:20:00,18.02,18.02,17.98,17.98,70500.0,18.02,18.02,17.98,17.98,70500.0
2017-03-09 13:30:00,17.98,17.99,17.97,17.98,87600.0,17.98,17.99,17.97,17.98,87600.0
2017-03-09 13:40:00,17.99,18.02,17.99,18.0,98490.0,17.99,18.02,17.99,18.0,98490.0
2017-03-09 13:50:00,18.0,18.02,18.0,18.01,36495.0,18.0,18.02,18.0,18.01,36495.0
2017-03-09 14:00:00,18.01,18.02,17.97,17.99,64500.0,18.01,18.02,17.97,17.99,64500.0
2017-03-09 14:10:00,17.99,18.0,17.95,17.96,117705.0,17.99,18.0,17.95,17.96,117705.0
2017-03-09 14:20:00,17.96,17.97,17.95,17.96,92775.0,17.96,17.97,17.95,17.96,92775.0
2017-03-09 14:30:00,17.96,17.96,17.94,17.94,151920.0,17.96,17.96,17.94,17.94,151920.0
2017-03-09 14:40:00,17.94,17.95,17.92,17.93,782760.0,17.94,17.95,17.92,17.93,782760.0
2017-03-09 14:50:00,17.93,17.93,17.9,17.9,523245.0,17.93,17.93,17.9,17.9,523245.0
2017-03-09 15:00:00,17.9,17.94,17.89,17.93,474300.0,17.9,17.94,17.89,17.93,474300.0
2017-03-09 15:10:00,17.93,17.95,17.92,17.92,288165.0,17.93,17.95,17.92,17.92,288165.0
2017-03-09 15:20:00,17.93,17.94,17.92,17.92,353955.0,17.93,17.94,17.92,17.92,353955.0
2017-03-09 15:30:00,17.93,17.95,17.92,17.93,502110.0,17.93,17.95,17.92,17.93,502110.0
2017-03-09 15:40:00,17.93,17.95,17.93,17.94,478935.0,17.93,17.95,17.93,17.94,478935.0
2017-03-09 15:50:00,17.93,17.95,17.93,17.94,860190.0,17.93,17.95,17.93,17.94,860190.0
2017-03-10 09:30:00,18.04,18.04,17.93,17.97,121485.0,18.04,18.04,17.93,17.97,121485.0
2017-03-10 09:40:00,18.0,18.0,17.96,17.98,106125.0,18.0,18.0,17.96,17.98,106125.0
2017-03-10 09:50:00,17.97,18.04,17.96,18.02,204510.0,17.97,18.04,17.96,18.02,204510.0
2017-03-10 10:00:00,18.01,18.06,18.0,18.06,85500.0,18.01,18.06,18.0,18.06,85500.0
2017-03-10 10:10:00,18.06,18.06,18.02,18.03,201000.0,18.06,18.06,18.02,18.03,201000.0
2017-03-10 10:20:00,18.03,18.04,18.02,18.03,108000.0,18.03,18.04,18.02,18.03,108000.0
2017-03-10 10:30:00,18.03,18.05,18.03,18.04,99660.0,18.03,18.05,18.03,18.04,99660.0
2017-03-10 10:40:00,18.05,18.07,18.02,18.04,144750.0,18.05,18.07,18.02,18.04,144750.0
2017-03-10 10:50:00,18.04,18.07,18.03,18.07,72000.0,18.04,18.07,18.03,18.07,72000.0
2017-03-10 11:00:00,18.07,18.08,18.02,18.06,110805.0,18.07,18.08,18.02,18.06,110805.0
2017-03-10 11:10:00,18.05,18.05,18.01,18.03,125505.0,18.05,18.05,18.01,18.03,125505.0
2017-03-10 11:20:00,18.04,18.06,18.04,18.05,116910.0,18.04,18.06,18.04,18.05,116910.0
2017-03-10 11:30:00,18.05,18.07,18.05,18.06,100500.0,18.05,18.07,18.05,18.06,100500.0
2017-03-10 11:40:00,18.05,18.06,18.04,18.05,87480.0,18.05,18.06,18.04,18.05,87480.0
2017-03-10 11:50:00,18.05,18.06,18.04,18.06,51000.0,18.05,18.06,18.04,18.06,51000.0
2017-03-10 12:00:00,18.05,18.05,18.04,18.04,54015.0,18.05,18.05,18.04,18.04,54015.0
2017-03-10 12:10:00,18.04,18.05,18.03,18.03,65280.0,18.04,18.05,18.03,18.03,65280.0
2017-03-10 12:20:00,18.04,18.04,18.02,18.03,80760.0,18.04,18.04,18.02,18.03,80760.0
2017-03-10 12:30:00,18.03,18.03,18.0,18.01,220095.0,18.03,18.03,18.0,18.01,220095.0
2017-03-10 12:40:00,18.01,18.01,17.97,17.97,127620.0,18.01,18.01,17.97,17.97,127620.0
2017-03-10 12:50:00,17.97,17.98,17.94,17.94,338010.0,17.97,17.98,17.94,17.94,338010.0
2017-03-10 13:00:00,17.94,17.94,17.9,17.9,346140.0,17.94,17.94,17.9,17.9,346140.0
2017-03-10 13:10:00,17.9,17.96,17.9,17.96,160725.0,17.9,17.96,17.9,17.96,160725.0
2017-03-10 13:20:00,17.96,17.98,17.96,17.96,206355.0,17.96,17.98,17.96,17.96,206355.0
2017-03-10 13:30:00,17.96,17.97,17.95,17.95,136260.0,17.96,17.97,17.95,17.95,136260.0
2017-03-10 13:40:00,17.95,17.96,17.93,17.95,282255.0,17.95,17.96,17.93,17.95,282255.0
2017-03-10 13:50:00,17.94,17.95,17.93,17.93,159750.0,17.94,17.95,17.93,17.93,159750.0
2017-03-10 14:00:00,17.94,17.96,17.91,17.92,151500.0,17.94,17.96,17.91,17.92,151500.0
2017-03-10 14:10:00,17.92,17.93,17.9,17.93,149190.0,17.92,17.93,17.9,17.93,149190.0
2017-03-10 14:20:00,17.93,17.95,17.92,17.95,399450.0,17.93,17.95,17.92,17.95,399450.0
2017-03-10 14:30:00,17.94,17.97,17.9,17.9,484710.0,17.94,17.97,17.9,17.9,484710.0
2017-03-10 14:40:00,17.9,17.93,17.9,17.92,252015.0,17.9,17.93,17.9,17.92,252015.0
2017-03-10 14:50:00,17.92,17.95,17.91,17.95,397065.0,17.92,17.95,17.91,17.95,397065.0
2017-03-10 15:00:00,17.94,17.99,17.94,17.98,294735.0,17.94,17.99,17.94,17.98,294735.0
2017-03-10 15:10:00,17.98,17.99,17.98,17.99,338535.0,17.98,17.99,17.98,17.99,338535.0
2017-03-10 15:20:00,17.99,18.01,17.98,18.0,337650.0,17.99,18.01,17.98,18.0,337650.0
2017-03-10 15:30:00,17.99,18.0,17.97,17.98,258375.0,17.99,18.0,17.97,17.98,258375.0
2017-03-10 15:40:00,17.97,17.99,17.97,17.98,281310.0,17.97,17.99,17.97,17.98,281310.0
2017-03-10 15:50:00,17.99,17.99,17.97,17.98,508380.0,17.99,17.99,17.97,17.98,508380.0
2017-03-13 09:30:00,17.96,18.0,17.91,18.0,70665.0,17.96,18.0,17.91,18.0,70665.0
2017-03-13 09:40:00,18.0,18.0,17.93,17.93,587220.0,18.0,18.0,17.93,17.93,587220.0
2017-03-13 09:50:00,17.94,17.98,17.93,17.96,595590.0,17.94,17.98,17.93,17.96,595590.0
2017-03-13 10:00:00,17.95,17.98,17.94,17.97,1020300.0,17.95,17.98,17.94,17.97,1020300.0
2017-03-13 10:10:00,17.96,17.98,17.95,17.97,214950.0,17.96,17.98,17.95,17.97,214950.0
2017-03-13 10:20:00,17.96,17.98,17.95,17.96,123990.0,17.96,17.98,17.95,17.96,123990.0
2017-03-13 10:30:00,17.97,18.02,17.97,18.0,129195.0,17.97,18.02,17.97,18.0,129195.0
2017-03-13 10:40:00,18.0,18.01,17.97,18.0,61500.0,18.0,18.01,17.97,18.0,61500.0
2017-03-13 10:50:00,18.0,18.02,17.98,18.01,81105.0,18.0,18.02,17.98,18.01,81105.0
2017-03-13 11:00:00,18.01,18.02,17.99,18.02,210720.0,18.01,18.02,17.99,18.02,210720.0
2017-03-13 11:10:00,18.02,18.05,18.02,18.03,76740.0,18.02,18.05,18.02,18.03,76740.0
2017-03-13 11:20:00,18.03,18.1,18.02,18.09,181875.0,18.03,18.1,18.02,18.09,181875.0
2017-03-13 11:30:00,18.08,18.17,18.08,18.17,177810.0,18.08,18.17,18.08,18.17,177810.0
2017-03-13 11:40:00,18.18,18.19,18.16,18.18,320415.0,18.18,18.19,18.16,18.18,320415.0
2017-03-13 11:50:00,18.18,18.18,18.13,18.16,146430.0,18.18,18.18,18.13,18.16,146430.0
2017-03-13 12:00:00,18.15,18.16,18.14,18.16,100500.0,18.15,18.16,18.14,18.16,100500.0
2017-03-13 12:10:00,18.16,18.19,18.16,18.18,175230.0,18.16,18.19,18.16,18.18,175230.0
2017-03-13 12:20:00,18.17,18.18,18.16,18.16,132495.0,18.17,18.18,18.16,18.16,132495.0
2017-03-13 12:30:00,18.16,18.17,18.16,18.16,57000.0,18.16,18.17,18.16,18.16,57000.0
2017-03-13 12:40:00,18.16,18.18,18.15,18.18,67500.0,18.16,18.18,18.15,18.18,67500.0
2017-03-13 12:50:00,18.18,18.19,18.18,18.18,117000.0,18.18,18.19,18.18,18.18,117000.0
2017-03-13 13:00:00,18.19,18.2,18.18,18.2,157095.0,18.19,18.2,18.18,18.2,157095.0
2017-03-13 13:10:00,18.2,18.21,18.19,18.2,141750.0,18.2,18.21,18.19,18.2,141750.0
2017-03-13 13:20:00,18.2,18.22,18.2,18.21,109695.0,18.2,18.22,18.2,18.21,109695.0
2017-03-13 13:30:00,18.21,18.21,18.2,18.21,88575.0,18.21,18.21,18.2,18.21,88575.0
2017-03-13 13:40:00,18.21,18.25,18.21,18.24,94500.0,18.21,18.25,18.21,18.24,94500.0
2017-03-13 13:50:00,18.25,18.27,18.24,18.24,104580.0,18.25,18.27,18.24,18.24,104580.0
2017-03-13 14:00:00,18.25,18.25,18.22,18.22,141435.0,18.25,18.25,18.22,18.22,141435.0
2017-03-13 14:10:00,18.22,18.24,18.22,18.23,81915.0,18.22,18.24,18.22,18.23,81915.0
2017-03-13 14:20:00,18.22,18.26,18.22,18.25,107175.0,18.22,18.26,18.22,18.25,107175.0
2017-03-13 14:30:00,18.25,18.27,18.25,18.27,143865.0,18.25,18.27,18.25,18.27,143865.0
2017-03-13 14:40:00,18.27,18.29,18.26,18.29,208800.0,18.27,18.29,18.26,18.29,208800.0
2017-03-13 14:50:00,18.29,18.31,18.28,18.3,369525.0,18.29,18.31,18.28,18.3,369525.0
2017-03-13 15:00:00,18.3,18.32,18.3,18.31,304965.0,18.3,18.32,18.3,18.31,304965.0
2017-03-13 15:10:00,18.31,18.33,18.31,18.32,482460.0,18.31,18.33,18.31,18.32,482460.0
2017-03-13 15:20:00,18.32,18.33,18.31,18.33,652515.0,18.32,18.33,18.31,18.33,652515.0
2017-03-13 15:30:00,18.33,18.34,18.32,18.32,740595.0,18.33,18.34,18.32,18.32,740595.0
2017-03-13 15:40:00,18.31,18.33,18.31,18.32,397200.0,18.31,18.33,18.31,18.32,397200.0
2017-03-13 15:50:00,18.33,18.33,18.29,18.3,719280.0,18.33,18.33,18.29,18.3,719280.0
2017-03-14 09:30:00,18.3,18.43,18.27,18.35,320580.0,18.3,18.43,18.27,18.35,320580.0
2017-03-14 09:40:00,18.37,18.4,18.31,18.33,411945.0,18.37,18.4,18.31,18.33,411945.0
2017-03-14 09:50:00,18.33,18.4,18.3,18.4,358365.0,18.33,18.4,18.3,18.4,358365.0
2017-03-14 10:00:00,18.4,18.45,18.33,18.37,645195.0,18.4,18.45,18.33,18.37,645195.0
2017-03-14 10:10:00,18.36,18.4,18.34,18.35,352545.0,18.36,18.4,18.34,18.35,352545.0
2017-03-14 10:20:00,18.34,18.35,18.33,18.33,521415.0,18.34,18.35,18.33,18.33,521415.0
2017-03-14 10:30:00,18.33,18.35,18.32,18.34,458340.0,18.33,18.35,18.32,18.34,458340.0
2017-03-14 10:40:00,18.34,18.43,18.33,18.41,847875.0,18.34,18.43,18.33,18.41,847875.0
2017-03-14 10:50:00,18.41,18.41,18.37,18.37,242955.0,18.41,18.41,18.37,18.37,242955.0
2017-03-14 11:00:00,18.38,18.39,18.37,18.38,288480.0,18.38,18.39,18.37,18.38,288480.0
2017-03-14 11:10:00,18.38,18.39,18.37,18.37,167475.0,18.38,18.39,18.37,18.37,167475.0
2017-03-14 11:20:00,18.38,18.4,18.37,18.4,123210.0,18.38,18.4,18.37,18.4,123210.0
2017-03-14 11:30:00,18.39,18.44,18.39,18.42,206610.0,18.39,18.44,18.39,18.42,206610.0
2017-03-14 11:40:00,18.4,18.45,18.39,18.45,122700.0,18.4,18.45,18.39,18.45,122700.0
2017-03-14 11:50:00,18.44,18.45,18.39,18.41,253500.0,18.44,18.45,18.39,18.41,253500.0
2017-03-14 12:00:00,18.41,18.41,18.37,18.38,138000.0,18.41,18.41,18.37,18.38,138000.0
2017-03-14 12:10:00,18.37,18.38,18.36,18.38,214830.0,18.37,18.38,18.36,18.38,214830.0
2017-03-14 12:20:00,18.37,18.39,18.37,18.38,136500.0,18.37,18.39,18.37,18.38,136500.0
2017-03-14 12:30:00,18.38,18.39,18.36,18.37,162675.0,18.38,18.39,18.36,18.37,162675.0
2017-03-14 12:40:00,18.37,18.37,18.34,18.36,167970.0,18.37,18.37,18.34,18.36,167970.0
2017-03-14 12:50:00,18.36,18.37,18.34,18.35,77310.0,18.36,18.37,18.34,18.35,77310.0
2017-03-14 13:00:00,18.36,18.36,18.33,18.33,116955.0,18.36,18.36,18.33,18.33,116955.0
2017-03-14 13:10:00,18.33,18.35,18.32,18.35,36225.0,18.33,18.35,18.32,18.35,36225.0
2017-03-14 13:20:00,18.35,18.36,18.34,18.36,140175.0,18.35,18.36,18.34,18.36,140175.0
2017-03-14 13:30:00,18.36,18.36,18.34,18.35,89040.0,18.36,18.36,18.34,18.35,89040.0
2017-03-14 13:40:00,18.36,18.36,18.33,18.34,120240.0,18.36,18.36,18.33,18.34,120240.0
2017-03-14 13:50:00,18.33,18.35,18.33,18.33,90630.0,18.33,18.35,18.33,18.33,90630.0
2017-03-14 14:00:00,18.33,18.35,18.32,18.34,108345.0,18.33,18.35,18.32,18.34,108345.0
2017-03-14 14:10:00,18.34,18.34,18.32,18.33,141915.0,18.34,18.34,18.32,18.33,141915.0
2017-03-14 14:20:00,18.34,18.34,18.32,18.33,135690.0,18.34,18.34,18.32,18.33,135690.0
2017-03-14 14:30:00,18.33,18.34,18.32,18.34,133605.0,18.33,18.34,18.32,18.34,133605.0
2017-03-14 14:40:00,18.34,18.35,18.34,18.34,318150.0,18.34,18.35,18.34,18.34,318150.0
2017-03-14 14:50:00,18.34,18.34,18.32,18.32,281295.0,18.34,18.34,18.32,18.32,281295.0
2017-03-14 15:00:00,18.32,18.34,18.32,18.34,199935.0,18.32,18.34,18.32,18.34,199935.0
2017-03-14 15:10:00,18.34,18.35,18.34,18.34,284280.0,18.34,18.35,18.34,18.34,284280.0
2017-03-14 15:20:00,18.34,18.35,18.34,18.34,473610.0,18.34,18.35,18.34,18.34,473610.0
2017-03-14 15:30:00,18.34,18.39,18.33,18.38,941715.0,18.34,18.39,18.33,18.38,941715.0
2017-03-14 15:40:00,18.38,18.38,18.36,18.36,208980.0,18.38,18.38,18.36,18.36,208980.0
2017-03-14 15:50:00,18.36,18.37,18.34,18.36,700560.0,18.36,18.37,18.34,18.36,700560.0
2017-03-15 09:30:00,18.38,18.43,18.28,18.36,645600.0,18.38,18.43,18.28,18.36,645600.0
2017-03-15 09:40:00,18.36,18.36,18.23,18.3,1249380.0,18.36,18.36,18.23,18.3,1249380.0
2017-03-15 09:50:00,18.3,18.37,18.29,18.33,995385.0,18.3,18.37,18.29,18.33,995385.0
2017-03-15 10:00:00,18.32,18.37,18.29,18.37,262755.0,18.32,18.37,18.29,18.37,262755.0
2017-03-15 10:10:00,18.37,18.39,18.33,18.33,289050.0,18.37,18.39,18.33,18.33,289050.0
2017-03-15 10:20:00,18.32,18.32,18.25,18.31,211845.0,18.32,18.32,18.25,18.31,211845.0
2017-03-15 10:30:00,18.32,18.32,18.26,18.3,1765200.0,18.32,18.32,18.26,18.3,1765200.0
2017-03-15 10:40:00,18.3,18.33,18.27,18.27,156990.0,18.3,18.33,18.27,18.27,156990.0
2017-03-15 10:50:00,18.26,18.29,18.22,18.25,349905.0,18.26,18.29,18.22,18.25,349905.0
2017-03-15 11:00:00,18.25,18.28,18.23,18.26,338100.0,18.25,18.28,18.23,18.26,338100.0
2017-03-15 11:10:00,18.25,18.27,18.25,18.26,192285.0,18.25,18.27,18.25,18.26,192285.0
2017-03-15 11:20:00,18.25,18.3,18.25,18.3,167190.0,18.25,18.3,18.25,18.3,167190.0
2017-03-15 11:30:00,18.29,18.29,18.25,18.25,494460.0,18.29,18.29,18.25,18.25,494460.0
2017-03-15 11:40:00,18.25,18.26,18.22,18.23,194370.0,18.25,18.26,18.22,18.23,194370.0
2017-03-15 11:50:00,18.23,18.24,18.2,18.21,203910.0,18.23,18.24,18.2,18.21,203910.0
2017-03-15 12:00:00,18.2,18.21,18.17,18.19,277830.0,18.2,18.21,18.17,18.19,277830.0
2017-03-15 12:10:00,18.19,18.21,18.17,18.2,316470.0,18.19,18.21,18.17,18.2,316470.0
2017-03-15 12:20:00,18.21,18.21,18.18,18.2,264345.0,18.21,18.21,18.18,18.2,264345.0
2017-03-15 12:30:00,18.19,18.2,18.18,18.19,149700.0,18.19,18.2,18.18,18.19,149700.0
2017-03-15 12:40:00,18.2,18.22,18.2,18.2,120330.0,18.2,18.22,18.2,18.2,120330.0
2017-03-15 12:50:00,18.2,18.21,18.18,18.18,155295.0,18.2,18.21,18.18,18.18,155295.0
2017-03-15 13:00:00,18.19,18.19,18.17,18.17,204510.0,18.19,18.19,18.17,18.17,204510.0
2017-03-15 13:10:00,18.17,18.17,18.14,18.16,154980.0,18.17,18.17,18.14,18.16,154980.0
2017-03-15 13:20:00,18.15,18.16,18.13,18.14,177555.0,18.15,18.16,18.13,18.14,177555.0
2017-03-15 13:30:00,18.14,18.14,18.08,18.09,595605.0,18.14,18.14,18.08,18.09,595605.0
2017-03-15 13:40:00,18.1,18.14,18.08,18.09,258180.0,18.1,18.14,18.08,18.09,258180.0
2017-03-15 13:50:00,18.1,18.11,18.07,18.07,404535.0,18.1,18.11,18.07,18.07,404535.0
2017-03-15 14:00:00,18.09,18.14,18.07,18.07,763260.0,18.09,18.14,18.07,18.07,763260.0
2017-03-15 14:10:00,18.07,18.09,17.95,17.97,565290.0,18.07,18.09,17.95,17.97,565290.0
2017-03-15 14:20:00,17.99,18.03,17.97,18.0,276570.0,17.99,18.03,17.97,18.0,276570.0
2017-03-15 14:30:00,18.0,18.01,17.92,17.99,351240.0,18.0,18.01,17.92,17.99,351240.0
2017-03-15 14:40:00,17.99,18.02,17.97,18.02,620415.0,17.99,18.02,17.97,18.02,620415.0
2017-03-15 14:50:00,18.02,18.09,18.0,18.04,1165320.0,18.02,18.09,18.0,18.04,1165320.0
2017-03-15 15:00:00,18.04,18.07,18.03,18.06,416625.0,18.04,18.07,18.03,18.06,416625.0
2017-03-15 15:10:00,18.06,18.06,18.03,18.04,391935.0,18.06,18.06,18.03,18.04,391935.0
2017-03-15 15:20:00,18.03,18.07,18.02,18.07,454485.0,18.03,18.07,18.02,18.07,454485.0
2017-03-15 15:30:00,18.07,18.09,18.06,18.07,490320.0,18.07,18.09,18.06,18.07,490320.0
2017-03-15 15:40:00,18.07,18.07,18.04,18.05,700455.0,18.07,18.07,18.04,18.05,700455.0
2017-03-15 15:50:00,18.05,18.06,18.04,18.05,1300215.0,18.05,18.06,18.04,18.05,1300215.0
2017-03-16 09:30:00,18.07,18.11,18.02,18.07,208425.0,18.07,18.11,18.02,18.07,208425.0
2017-03-16 09:40:00,18.06,18.09,18.04,18.08,231435.0,18.06,18.09,18.04,18.08,231435.0
2017-03-16 09:50:00,18.08,18.11,18.06,18.09,94980.0,18.08,18.11,18.06,18.09,94980.0
2017-03-16 10:00:00,18.09,18.13,18.06,18.08,178680.0,18.09,18.13,18.06,18.08,178680.0
2017-03-16 10:10:00,18.08,18.08,18.03,18.05,163950.0,18.08,18.08,18.03,18.05,163950.0
2017-03-16 10:20:00,18.06,18.07,18.04,18.06,225225.0,18.06,18.07,18.04,18.06,225225.0
2017-03-16 10:30:00,18.07,18.12,18.07,18.12,220605.0,18.07,18.12,18.07,18.12,220605.0
2017-03-16 10:40:00,18.12,18.13,18.08,18.08,222750.0,18.12,18.13,18.08,18.08,222750.0
2017-03-16 10:50:00,18.08,18.11,18.08,18.09,164460.0,18.08,18.11,18.08,18.09,164460.0
2017-03-16 11:00:00,18.09,18.09,18.03,18.06,140715.0,18.09,18.09,18.03,18.06,140715.0
2017-03-16 11:10:00,18.07,18.08,18.05,18.06,125595.0,18.07,18.08,18.05,18.06,125595.0
2017-03-16 11:20:00,18.06,18.08,18.04,18.04,185925.0,18.06,18.08,18.04,18.04,185925.0
2017-03-16 11:30:00,18.05,18.07,18.05,18.06,200850.0,18.05,18.07,18.05,18.06,200850.0
2017-03-16 11:40:00,18.06,18.08,18.06,18.08,85500.0,18.06,18.08,18.06,18.08,85500.0
2017-03-16 11:50:00,18.08,18.09,18.06,18.08,112605.0,18.08,18.09,18.06,18.08,112605.0
2017-03-16 12:00:00,18.08,18.11,18.07,18.11,148245.0,18.08,18.11,18.07,18.11,148245.0
2017-03-16 12:10:00,18.11,18.14,18.1,18.14,192960.0,18.11,18.14,18.1,18.14,192960.0
2017-03-16 12:20:00,18.13,18.14,18.11,18.12,287265.0,18.13,18.14,18.11,18.12,287265.0
2017-03-16 12:30:00,18.13,18.13,18.11,18.12,121920.0,18.13,18.13,18.11,18.12,121920.0
2017-03-16 12:40:00,18.12,18.13,18.11,18.12,55875.0,18.12,18.13,18.11,18.12,55875.0
2017-03-16 12:50:00,18.11,18.14,18.11,18.12,143850.0,18.11,18.14,18.11,18.12,143850.0
2017-03-16 13:00:00,18.12,18.13,18.11,18.13,103725.0,18.12,18.13,18.11,18.13,103725.0
2017-03-16 13:10:00,18.12,18.13,18.11,18.11,211335.0,18.12,18.13,18.11,18.11,211335.0
2017-03-16 13:20:00,18.12,18.14,18.11,18.14,89235.0,18.12,18.14,18.11,18.14,89235.0
2017-03-16 13:30:00,18.13,18.16,18.13,18.15,80355.0,18.13,18.16,18.13,18.15,80355.0
2017-03-16 13:40:00,18.14,18.16,18.13,18.16,134910.0,18.14,18.16,18.13,18.16,134910.0
2017-03-16 13:50:00,18.15,18.18,18.14,18.14,280500.0,18.15,18.18,18.14,18.14,280500.0
2017-03-16 14:00:00,18.14,18.18,18.14,18.17,162945.0,18.14,18.18,18.14,18.17,162945.0
2017-03-16 14:10:00,18.17,18.18,18.17,18.18,183000.0,18.17,18.18,18.17,18.18,183000.0
2017-03-16 14:20:00,18.18,18.19,18.18,18.19,144045.0,18.18,18.19,18.18,18.19,144045.0
2017-03-16 14:30:00,18.18,18.18,18.16,18.18,115905.0,18.18,18.18,18.16,18.18,115905.0
2017-03-16 14:40:00,18.18,18.18,18.12,18.13,135690.0,18.18,18.18,18.12,18.13,135690.0
2017-03-16 14:50:00,18.13,18.13,18.11,18.11,125625.0,18.13,18.13,18.11,18.11,125625.0
2017-03-16 15:00:00,18.11,18.12,18.09,18.11,191550.0,18.11,18.12,18.09,18.11,191550.0
2017-03-16 15:10:00,18.11,18.14,18.11,18.12,301995.0,18.11,18.14,18.11,18.12,301995.0
2017-03-16 15:20:00,18.13,18.17,18.13,18.15,246945.0,18.13,18.17,18.13,18.15,246945.0
2017-03-16 15:30:00,18.15,18.16,18.12,18.14,229095.0,18.15,18.16,18.12,18.14,229095.0
2017-03-16 15:40:00,18.14,18.17,18.14,18.15,323955.0,18.14,18.17,18.14,18.15,323955.0
2017-03-16 15:50:00,18.15,18.16,18.12,18.13,681780.0,18.15,18.16,18.12,18.13,681780.0
2017-03-17 09:30:00,18.29,18.31,18.14,18.27,2701950.0,18.29,18.31,18.14,18.27,2701950.0
2017-03-17 09:40:00,18.27,18.29,18.24,18.24,181920.0,18.27,18.29,18.24,18.24,181920.0
2017-03-17 09:50:00,18.24,18.24,18.19,18.22,183285.0,18.24,18.24,18.19,18.22,183285.0
2017-03-17 10:00:00,18.21,18.22,18.19,18.22,134790.0,18.21,18.22,18.19,18.22,134790.0
2017-03-17 10:10:00,18.21,18.22,18.2,18.21,76725.0,18.21,18.22,18.2,18.21,76725.0
2017-03-17 10:20:00,18.21,18.22,18.2,18.21,85500.0,18.21,18.22,18.2,18.21,85500.0
2017-03-17 10:30:00,18.22,18.23,18.21,18.22,88920.0,18.22,18.23,18.21,18.22,88920.0
2017-03-17 10:40:00,18.23,18.26,18.23,18.25,75960.0,18.23,18.26,18.23,18.25,75960.0
2017-03-17 10:50:00,18.25,18.27,18.2,18.2,161010.0,18.25,18.27,18.2,18.2,161010.0
2017-03-17 11:00:00,18.2,18.2,18.17,18.18,104655.0,18.2,18.2,18.17,18.18,104655.0
2017-03-17 11:10:00,18.19,18.2,18.18,18.18,91800.0,18.19,18.2,18.18,18.18,91800.0
2017-03-17 11:20:00,18.18,18.21,18.16,18.2,149985.0,18.18,18.21,18.16,18.2,149985.0
2017-03-17 11:30:00,18.2,18.2,18.14,18.15,271275.0,18.2,18.2,18.14,18.15,271275.0
2017-03-17 11:40:00,18.16,18.17,18.15,18.15,202395.0,18.16,18.17,18.15,18.15,202395.0
2017-03-17 11:50:00,18.16,18.17,18.15,18.17,192000.0,18.16,18.17,18.15,18.17,192000.0
2017-03-17 12:00:00,18.17,18.19,18.15,18.16,159120.0,18.17,18.19,18.15,18.16,159120.0
2017-03-17 12:10:00,18.17,18.18,18.16,18.18,183060.0,18.17,18.18,18.16,18.18,183060.0
2017-03-17 12:20:00,18.18,18.2,18.18,18.19,129420.0,18.18,18.2,18.18,18.19,129420.0
2017-03-17 12:30:00,18.2,18.22,18.2,18.21,144795.0,18.2,18.22,18.2,18.21,144795.0
2017-03-17 12:40:00,18.21,18.22,18.21,18.22,66780.0,18.21,18.22,18.21,18.22,66780.0
2017-03-17 12:50:00,18.22,18.24,18.21,18.23,308580.0,18.22,18.24,18.21,18.23,308580.0
2017-03-17 13:00:00,18.23,18.24,18.22,18.22,103350.0,18.23,18.24,18.22,18.22,103350.0
2017-03-17 13:10:00,18.22,18.23,18.21,18.21,125115.0,18.22,18.23,18.21,18.21,125115.0
2017-03-17 13:20:00,18.2,18.2,18.19,18.2,121995.0,18.2,18.2,18.19,18.2,121995.0
2017-03-17 13:30:00,18.2,18.22,18.19,18.22,75510.0,18.2,18.22,18.19,18.22,75510.0
2017-03-17 13:40:00,18.21,18.22,18.2,18.21,63000.0,18.21,18.22,18.2,18.21,63000.0
2017-03-17 13:50:00,18.21,18.22,18.2,18.2,67185.0,18.21,18.22,18.2,18.2,67185.0
2017-03-17 14:00:00,18.21,18.22,18.2,18.22,109470.0,18.21,18.22,18.2,18.22,109470.0
2017-03-17 14:10:00,18.22,18.23,18.21,18.22,71145.0,18.22,18.23,18.21,18.22,71145.0
2017-03-17 14:20:00,18.22,18.24,18.22,18.24,86805.0,18.22,18.24,18.22,18.24,86805.0
2017-03-17 14:30:00,18.24,18.26,18.24,18.24,61500.0,18.24,18.26,18.24,18.24,61500.0
2017-03-17 14:40:00,18.25,18.26,18.25,18.26,67965.0,18.25,18.26,18.25,18.26,67965.0
2017-03-17 14:50:00,18.26,18.27,18.26,18.27,129405.0,18.26,18.27,18.26,18.27,129405.0
2017-03-17 15:00:00,18.26,18.27,18.24,18.26,232575.0,18.26,18.27,18.24,18.26,232575.0
2017-03-17 15:10:00,18.26,18.27,18.25,18.26,128835.0,18.26,18.27,18.25,18.26,128835.0
2017-03-17 15:20:00,18.26,18.26,18.23,18.25,140145.0,18.26,18.26,18.23,18.25,140145.0
2017-03-17 15:30:00,18.25,18.25,18.22,18.22,272415.0,18.25,18.25,18.22,18.22,272415.0
2017-03-17 15:40:00,18.22,18.24,18.22,18.24,346605.0,18.22,18.24,18.22,18.24,346605.0
2017-03-17 15:50:00,18.24,18.33,18.24,18.28,2715450.0,18.24,18.33,18.24,18.28,2715450.0
2017-03-20 09:30:00,18.33,18.4,18.26,18.26,264600.0,18.33,18.4,18.26,18.26,264600.0
2017-03-20 09:40:00,18.27,18.27,18.22,18.27,172665.0,18.27,18.27,18.22,18.27,172665.0
2017-03-20 09:50:00,18.27,18.3,18.26,18.3,108630.0,18.27,18.3,18.26,18.3,108630.0
2017-03-20 10:00:00,18.3,18.31,18.28,18.3,179160.0,18.3,18.31,18.28,18.3,179160.0
2017-03-20 10:10:00,18.29,18.32,18.27,18.32,234255.0,18.29,18.32,18.27,18.32,234255.0
2017-03-20 10:20:00,18.32,18.36,18.32,18.34,127035.0,18.32,18.36,18.32,18.34,127035.0
2017-03-20 10:30:00,18.32,18.32,18.27,18.28,61635.0,18.32,18.32,18.27,18.28,61635.0
2017-03-20 10:40:00,18.28,18.29,18.26,18.28,124455.0,18.28,18.29,18.26,18.28,124455.0
2017-03-20 10:50:00,18.28,18.3,18.26,18.3,90000.0,18.28,18.3,18.26,18.3,90000.0
2017-03-20 11:00:00,18.3,18.31,18.26,18.26,176850.0,18.3,18.31,18.26,18.26,176850.0
2017-03-20 11:10:00,18.26,18.28,18.25,18.26,103230.0,18.26,18.28,18.25,18.26,103230.0
2017-03-20 11:20:00,18.26,18.28,18.24,18.25,166620.0,18.26,18.28,18.24,18.25,166620.0
2017-03-20 11:30:00,18.25,18.26,18.24,18.25,140940.0,18.25,18.26,18.24,18.25,140940.0
2017-03-20 11:40:00,18.25,18.27,18.25,18.26,114060.0,18.25,18.27,18.25,18.26,114060.0
2017-03-20 11:50:00,18.27,18.27,18.26,18.26,96000.0,18.27,18.27,18.26,18.26,96000.0
2017-03-20 12:00:00,18.26,18.26,18.22,18.22,116250.0,18.26,18.26,18.22,18.22,116250.0
2017-03-20 12:10:00,18.22,18.23,18.2,18.21,96675.0,18.22,18.23,18.2,18.21,96675.0
2017-03-20 12:20:00,18.2,18.22,18.2,18.21,59160.0,18.2,18.22,18.2,18.21,59160.0
2017-03-20 12:30:00,18.21,18.22,18.19,18.21,85830.0,18.21,18.22,18.19,18.21,85830.0
2017-03-20 12:40:00,18.21,18.24,18.21,18.23,78255.0,18.21,18.24,18.21,18.23,78255.0
2017-03-20 12:50:00,18.23,18.25,18.21,18.25,57195.0,18.23,18.25,18.21,18.25,57195.0
2017-03-20 13:00:00,18.25,18.27,18.2,18.21,136500.0,18.25,18.27,18.2,18.21,136500.0
2017-03-20 13:10:00,18.21,18.23,18.2,18.23,78000.0,18.21,18.23,18.2,18.23,78000.0
2017-03-20 13:20:00,18.23,18.24,18.22,18.23,77940.0,18.23,18.24,18.22,18.23,77940.0
2017-03-20 13:30:00,18.23,18.24,18.22,18.23,76680.0,18.23,18.24,18.22,18.23,76680.0
2017-03-20 13:40:00,18.22,18.23,18.2,18.23,93525.0,18.22,18.23,18.2,18.23,93525.0
2017-03-20 13:50:00,18.23,18.23,18.2,18.23,166380.0,18.23,18.23,18.2,18.23,166380.0
2017-03-20 14:00:00,18.24,18.25,18.22,18.25,141915.0,18.24,18.25,18.22,18.25,141915.0
2017-03-20 14:10:00,18.25,18.27,18.22,18.27,96615.0,18.25,18.27,18.22,18.27,96615.0
2017-03-20 14:20:00,18.26,18.26,18.2,18.2,256815.0,18.26,18.26,18.2,18.2,256815.0
2017-03-20 14:30:00,18.21,18.25,18.18,18.2,294840.0,18.21,18.25,18.18,18.2,294840.0
2017-03-20 14:40:00,18.2,18.23,18.2,18.21,66420.0,18.2,18.23,18.2,18.21,66420.0
2017-03-20 14:50:00,18.22,18.23,18.21,18.21,152865.0,18.22,18.23,18.21,18.21,152865.0
2017-03-20 15:00:00,18.21,18.21,18.16,18.16,393570.0,18.21,18.21,18.16,18.16,393570.0
2017-03-20 15:10:00,18.15,18.16,18.13,18.13,692850.0,18.15,18.16,18.13,18.13,692850.0
2017-03-20 15:20:00,18.13,18.19,18.13,18.18,392745.0,18.13,18.19,18.13,18.18,392745.0
2017-03-20 15:30:00,18.18,18.21,18.16,18.19,192510.0,18.18,18.21,18.16,18.19,192510.0
2017-03-20 15:40:00,18.19,18.23,18.18,18.21,320430.0,18.19,18.23,18.18,18.21,320430.0
2017-03-20 15:50:00,18.21,18.22,18.19,18.21,532380.0,18.21,18.22,18.19,18.21,532380.0
2017-03-21 09:30:00,18.25,18.32,18.18,18.21,135300.0,18.25,18.32,18.18,18.21,135300.0
2017-03-21 09:40:00,18.21,18.25,18.2,18.24,93075.0,18.21,18.25,18.2,18.24,93075.0
2017-03-21 09:50:00,18.22,18.24,18.18,18.2,271500.0,18.22,18.24,18.18,18.2,271500.0
2017-03-21 10:00:00,18.19,18.2,18.12,18.13,225060.0,18.19,18.2,18.12,18.13,225060.0
2017-03-21 10:10:00,18.12,18.13,18.07,18.1,125760.0,18.12,18.13,18.07,18.1,125760.0
2017-03-21 10:20:00,18.1,18.11,18.07,18.07,56565.0,18.1,18.11,18.07,18.07,56565.0
2017-03-21 10:30:00,18.06,18.12,18.06,18.12,70500.0,18.06,18.12,18.06,18.12,70500.0
2017-03-21 10:40:00,18.11,18.14,18.11,18.14,52500.0,18.11,18.14,18.11,18.14,52500.0
2017-03-21 10:50:00,18.13,18.13,18.06,18.09,64500.0,18.13,18.13,18.06,18.09,64500.0
2017-03-21 11:00:00,18.09,18.1,18.05,18.06,109890.0,18.09,18.1,18.05,18.06,109890.0
2017-03-21 11:10:00,18.07,18.09,18.01,18.01,163740.0,18.07,18.09,18.01,18.01,163740.0
2017-03-21 11:20:00,18.02,18.09,18.02,18.09,131850.0,18.02,18.09,18.02,18.09,131850.0
2017-03-21 11:30:00,18.07,18.08,18.04,18.06,112470.0,18.07,18.08,18.04,18.06,112470.0
2017-03-21 11:40:00,18.04,18.06,18.03,18.06,43500.0,18.04,18.06,18.03,18.06,43500.0
2017-03-21 11:50:00,18.06,18.07,18.05,18.07,93000.0,18.06,18.07,18.05,18.07,93000.0
2017-03-21 12:00:00,18.06,18.09,18.04,18.07,114225.0,18.06,18.09,18.04,18.07,114225.0
2017-03-21 12:10:00,18.07,18.08,18.03,18.05,167715.0,18.07,18.08,18.03,18.05,167715.0
2017-03-21 12:20:00,18.04,18.07,18.04,18.06,45000.0,18.04,18.07,18.04,18.06,45000.0
2017-03-21 12:30:00,18.06,18.08,18.03,18.03,119820.0,18.06,18.08,18.03,18.03,119820.0
2017-03-21 12:40:00,18.03,18.05,18.02,18.04,108000.0,18.03,18.05,18.02,18.04,108000.0
2017-03-21 12:50:00,18.04,18.06,18.03,18.06,67695.0,18.04,18.06,18.03,18.06,67695.0
2017-03-21 13:00:00,18.06,18.08,18.06,18.08,67710.0,18.06,18.08,18.06,18.08,67710.0
2017-03-21 13:10:00,18.07,18.08,18.06,18.08,65655.0,18.07,18.08,18.06,18.08,65655.0
2017-03-21 13:20:00,18.08,18.09,18.06,18.09,123375.0,18.08,18.09,18.06,18.09,123375.0
2017-03-21 13:30:00,18.09,18.1,18.07,18.09,46500.0,18.09,18.1,18.07,18.09,46500.0
2017-03-21 13:40:00,18.08,18.1,18.07,18.07,61545.0,18.08,18.1,18.07,18.07,61545.0
2017-03-21 13:50:00,18.08,18.09,18.06,18.08,36900.0,18.08,18.09,18.06,18.08,36900.0
2017-03-21 14:00:00,18.08,18.1,18.07,18.09,114465.0,18.08,18.1,18.07,18.09,114465.0
2017-03-21 14:10:00,18.09,18.13,18.08,18.13,59100.0,18.09,18.13,18.08,18.13,59100.0
2017-03-21 14:20:00,18.12,18.13,18.11,18.12,95445.0,18.12,18.13,18.11,18.12,95445.0
2017-03-21 14:30:00,18.11,18.14,18.1,18.12,75930.0,18.11,18.14,18.1,18.12,75930.0
2017-03-21 14:40:00,18.12,18.13,18.09,18.1,84225.0,18.12,18.13,18.09,18.1,84225.0
2017-03-21 14:50:00,18.1,18.11,18.08,18.1,69990.0,18.1,18.11,18.08,18.1,69990.0
2017-03-21 15:00:00,18.09,18.11,18.08,18.1,81855.0,18.09,18.11,18.08,18.1,81855.0
2017-03-21 15:10:00,18.1,18.11,18.09,18.09,87090.0,18.1,18.11,18.09,18.09,87090.0
2017-03-21 15:20:00,18.09,18.09,18.08,18.08,119970.0,18.09,18.09,18.08,18.08,119970.0
2017-03-21 15:30:00,18.08,18.09,18.05,18.05,213555.0,18.08,18.09,18.05,18.05,213555.0
2017-03-21 15:40:00,18.05,18.06,18.01,18.04,336135.0,18.05,18.06,18.01,18.04,336135.0
2017-03-21 15:50:00,18.03,18.04,18.01,18.03,568305.0,18.03,18.04,18.01,18.03,568305.0
2017-03-22 09:30:00,18.09,18.19,18.04,18.06,214410.0,18.09,18.19,18.04,18.06,214410.0
2017-03-22 09:40:00,18.05,18.1,18.05,18.05,290670.0,18.05,18.1,18.05,18.05,290670.0
2017-03-22 09:50:00,18.04,18.05,18.0,18.01,103575.0,18.04,18.05,18.0,18.01,103575.0
2017-03-22 10:00:00,18.01,18.03,17.99,18.0,423960.0,18.01,18.03,17.99,18.0,423960.0
2017-03-22 10:10:00,18.0,18.02,17.97,17.97,272535.0,18.0,18.02,17.97,17.97,272535.0
2017-03-22 10:20:00,17.97,18.0,17.94,18.0,216645.0,17.97,18.0,17.94,18.0,216645.0
2017-03-22 10:30:00,18.0,18.07,17.98,18.05,137640.0,18.0,18.07,17.98,18.05,137640.0
2017-03-22 10:40:00,18.06,18.07,18.02,18.02,121665.0,18.06,18.07,18.02,18.02,121665.0
2017-03-22 10:50:00,18.0,18.04,17.99,18.03,129045.0,18.0,18.04,17.99,18.03,129045.0
2017-03-22 11:00:00,18.04,18.05,18.03,18.05,80700.0,18.04,18.05,18.03,18.05,80700.0
2017-03-22 11:10:00,18.05,18.09,18.03,18.08,263130.0,18.05,18.09,18.03,18.08,263130.0
2017-03-22 11:20:00,18.08,18.12,18.06,18.07,220485.0,18.08,18.12,18.06,18.07,220485.0
2017-03-22 11:30:00,18.09,18.13,18.09,18.13,59730.0,18.09,18.13,18.09,18.13,59730.0
2017-03-22 11:40:00,18.14,18.15,18.13,18.14,189600.0,18.14,18.15,18.13,18.14,189600.0
2017-03-22 11:50:00,18.15,18.17,18.12,18.15,164235.0,18.15,18.17,18.12,18.15,164235.0
2017-03-22 12:00:00,18.14,18.16,18.12,18.12,170760.0,18.14,18.16,18.12,18.12,170760.0
2017-03-22 12:10:00,18.13,18.14,18.09,18.1,257325.0,18.13,18.14,18.09,18.1,257325.0
2017-03-22 12:20:00,18.09,18.1,18.09,18.1,64500.0,18.09,18.1,18.09,18.1,64500.0
2017-03-22 12:30:00,18.1,18.12,18.08,18.09,88785.0,18.1,18.12,18.08,18.09,88785.0
2017-03-22 12:40:00,18.1,18.1,18.07,18.08,132675.0,18.1,18.1,18.07,18.08,132675.0
2017-03-22 12:50:00,18.08,18.08,18.04,18.04,49500.0,18.08,18.08,18.04,18.04,49500.0
2017-03-22 13:00:00,18.06,18.07,18.03,18.03,108600.0,18.06,18.07,18.03,18.03,108600.0
2017-03-22 13:10:00,18.04,18.08,18.04,18.07,69345.0,18.04,18.08,18.04,18.07,69345.0
2017-03-22 13:20:00,18.08,18.08,18.05,18.06,66120.0,18.08,18.08,18.05,18.06,66120.0
2017-03-22 13:30:00,18.06,18.08,18.06,18.08,91665.0,18.06,18.08,18.06,18.08,91665.0
2017-03-22 13:40:00,18.08,18.08,18.03,18.03,76920.0,18.08,18.08,18.03,18.03,76920.0
2017-03-22 13:50:00,18.04,18.06,18.03,18.03,54000.0,18.04,18.06,18.03,18.03,54000.0
2017-03-22 14:00:00,18.03,18.06,18.03,18.03,62700.0,18.03,18.06,18.03,18.03,62700.0
2017-03-22 14:10:00,18.03,18.05,18.03,18.03,143610.0,18.03,18.05,18.03,18.03,143610.0
2017-03-22 14:20:00,18.03,18.04,18.01,18.01,67725.0,18.03,18.04,18.01,18.01,67725.0
2017-03-22 14:30:00,18.01,18.04,18.01,18.04,103275.0,18.01,18.04,18.01,18.04,103275.0
2017-03-22 14:40:00,18.04,18.05,18.03,18.04,81570.0,18.04,18.05,18.03,18.04,81570.0
2017-03-22 14:50:00,18.05,18.06,18.04,18.04,87525.0,18.05,18.06,18.04,18.04,87525.0
2017-03-22 15:00:00,18.04,18.05,18.03,18.04,163365.0,18.04,18.05,18.03,18.04,163365.0
2017-03-22 15:10:00,18.04,18.07,18.03,18.07,146265.0,18.04,18.07,18.03,18.07,146265.0
2017-03-22 15:20:00,18.08,18.1,18.08,18.08,114000.0,18.08,18.1,18.08,18.08,114000.0
2017-03-22 15:30:00,18.08,18.1,18.07,18.08,168000.0,18.08,18.1,18.07,18.08,168000.0
2017-03-22 15:40:00,18.09,18.1,18.08,18.09,283770.0,18.09,18.1,18.08,18.09,283770.0
2017-03-22 15:50:00,18.09,18.1,18.08,18.09,363495.0,18.09,18.1,18.08,18.09,363495.0
2017-03-23 09:30:00,18.09,18.09,18.02,18.02,197460.0,18.09,18.09,18.02,18.02,197460.0
2017-03-23 09:40:00,18.03,18.11,18.03,18.09,176895.0,18.03,18.11,18.03,18.09,176895.0
2017-03-23 09:50:00,18.09,18.11,18.06,18.06,36450.0,18.09,18.11,18.06,18.06,36450.0
2017-03-23 10:00:00,18.06,18.06,18.02,18.04,48000.0,18.06,18.06,18.02,18.04,48000.0
2017-03-23 10:10:00,18.04,18.04,17.97,18.0,82500.0,18.04,18.04,17.97,18.0,82500.0
2017-03-23 10:20:00,18.0,18.03,18.0,18.01,81000.0,18.0,18.03,18.0,18.01,81000.0
2017-03-23 10:30:00,18.01,18.02,18.01,18.01,212400.0,18.01,18.02,18.01,18.01,212400.0
2017-03-23 10:40:00,18.02,18.06,18.02,18.05,73500.0,18.02,18.06,18.02,18.05,73500.0
2017-03-23 10:50:00,18.05,18.09,18.05,18.08,71100.0,18.05,18.09,18.05,18.08,71100.0
2017-03-23 11:00:00,18.08,18.11,18.08,18.1,137415.0,18.08,18.11,18.08,18.1,137415.0
2017-03-23 11:10:00,18.1,18.11,18.09,18.09,132645.0,18.1,18.11,18.09,18.09,132645.0
2017-03-23 11:20:00,18.09,18.11,18.08,18.1,112500.0,18.09,18.11,18.08,18.1,112500.0
2017-03-23 11:30:00,18.1,18.11,18.09,18.11,65220.0,18.1,18.11,18.09,18.11,65220.0
2017-03-23 11:40:00,18.1,18.11,18.09,18.1,64545.0,18.1,18.11,18.09,18.1,64545.0
2017-03-23 11:50:00,18.1,18.1,18.09,18.09,39840.0,18.1,18.1,18.09,18.09,39840.0
2017-03-23 12:00:00,18.1,18.12,18.1,18.11,115920.0,18.1,18.12,18.1,18.11,115920.0
2017-03-23 12:10:00,18.1,18.13,18.1,18.13,112710.0,18.1,18.13,18.1,18.13,112710.0
2017-03-23 12:20:00,18.13,18.16,18.13,18.16,54480.0,18.13,18.16,18.13,18.16,54480.0
2017-03-23 12:30:00,18.16,18.18,18.15,18.15,94410.0,18.16,18.18,18.15,18.15,94410.0
2017-03-23 12:40:00,18.15,18.19,18.15,18.16,65040.0,18.15,18.19,18.15,18.16,65040.0
2017-03-23 12:50:00,18.17,18.19,18.17,18.18,46500.0,18.17,18.19,18.17,18.18,46500.0
2017-03-23 13:00:00,18.19,18.19,18.14,18.15,75375.0,18.19,18.19,18.14,18.15,75375.0
2017-03-23 13:10:00,18.14,18.15,18.11,18.13,90000.0,18.14,18.15,18.11,18.13,90000.0
2017-03-23 13:20:00,18.13,18.15,18.13,18.13,55500.0,18.13,18.15,18.13,18.13,55500.0
2017-03-23 13:30:00,18.13,18.15,18.13,18.14,86115.0,18.13,18.15,18.13,18.14,86115.0
2017-03-23 13:40:00,18.14,18.16,18.14,18.16,53475.0,18.14,18.16,18.14,18.16,53475.0
2017-03-23 13:50:00,18.16,18.17,18.15,18.15,86850.0,18.16,18.17,18.15,18.15,86850.0
2017-03-23 14:00:00,18.15,18.16,18.14,18.15,82455.0,18.15,18.16,18.14,18.15,82455.0
2017-03-23 14:10:00,18.15,18.15,18.13,18.13,148500.0,18.15,18.15,18.13,18.13,148500.0
2017-03-23 14:20:00,18.13,18.13,18.12,18.12,96105.0,18.13,18.13,18.12,18.12,96105.0
2017-03-23 14:30:00,18.12,18.13,18.11,18.12,61335.0,18.12,18.13,18.11,18.12,61335.0
2017-03-23 14:40:00,18.12,18.14,18.12,18.13,76500.0,18.12,18.14,18.12,18.13,76500.0
2017-03-23 14:50:00,18.13,18.16,18.13,18.14,74280.0,18.13,18.16,18.13,18.14,74280.0
2017-03-23 15:00:00,18.13,18.14,18.12,18.12,121815.0,18.13,18.14,18.12,18.12,121815.0
2017-03-23 15:10:00,18.12,18.13,18.1,18.11,137100.0,18.12,18.13,18.1,18.11,137100.0
2017-03-23 15:20:00,18.11,18.13,18.1,18.1,144000.0,18.11,18.13,18.1,18.1,144000.0
2017-03-23 15:30:00,18.1,18.1,18.08,18.1,159225.0,18.1,18.1,18.08,18.1,159225.0
2017-03-23 15:40:00,18.1,18.12,18.08,18.12,198420.0,18.1,18.12,18.08,18.12,198420.0
2017-03-23 15:50:00,18.11,18.12,18.08,18.1,1018710.0,18.11,18.12,18.08,18.1,1018710.0
2017-03-24 09:30:00,18.16,18.2,18.13,18.14,109275.0,18.16,18.2,18.13,18.14,109275.0
2017-03-24 09:40:00,18.13,18.14,18.1,18.14,94665.0,18.13,18.14,18.1,18.14,94665.0
2017-03-24 09:50:00,18.14,18.14,18.07,18.08,50265.0,18.14,18.14,18.07,18.08,50265.0
2017-03-24 10:00:00,18.08,18.11,18.08,18.08,46695.0,18.08,18.11,18.08,18.08,46695.0
2017-03-24 10:10:00,18.09,18.12,18.07,18.12,66180.0,18.09,18.12,18.07,18.12,66180.0
2017-03-24 10:20:00,18.1,18.11,18.09,18.1,43500.0,18.1,18.11,18.09,18.1,43500.0
2017-03-24 10:30:00,18.11,18.13,18.1,18.11,82500.0,18.11,18.13,18.1,18.11,82500.0
2017-03-24 10:40:00,18.1,18.11,18.09,18.1,118500.0,18.1,18.11,18.09,18.1,118500.0
2017-03-24 10:50:00,18.1,18.11,18.09,18.09,242205.0,18.1,18.11,18.09,18.09,242205.0
2017-03-24 11:00:00,18.1,18.14,18.09,18.12,75075.0,18.1,18.14,18.09,18.12,75075.0
2017-03-24 11:10:00,18.13,18.13,18.1,18.1,63330.0,18.13,18.13,18.1,18.1,63330.0
2017-03-24 11:20:00,18.1,18.11,18.09,18.09,108900.0,18.1,18.11,18.09,18.09,108900.0
2017-03-24 11:30:00,18.1,18.11,18.1,18.11,37500.0,18.1,18.11,18.1,18.11,37500.0
2017-03-24 11:40:00,18.11,18.12,18.11,18.11,52830.0,18.11,18.12,18.11,18.11,52830.0
2017-03-24 11:50:00,18.11,18.14,18.1,18.14,81000.0,18.11,18.14,18.1,18.14,81000.0
2017-03-24 12:00:00,18.14,18.15,18.13,18.15,19500.0,18.14,18.15,18.13,18.15,19500.0
2017-03-24 12:10:00,18.15,18.15,18.12,18.12,67500.0,18.15,18.15,18.12,18.12,67500.0
2017-03-24 12:20:00,18.12,18.14,18.1,18.13,333375.0,18.12,18.14,18.1,18.13,333375.0
2017-03-24 12:30:00,18.14,18.16,18.13,18.16,64290.0,18.14,18.16,18.13,18.16,64290.0
2017-03-24 12:40:00,18.16,18.17,18.15,18.16,58635.0,18.16,18.17,18.15,18.16,58635.0
2017-03-24 12:50:00,18.16,18.16,18.14,18.16,72000.0,18.16,18.16,18.14,18.16,72000.0
2017-03-24 13:00:00,18.16,18.18,18.15,18.15,49875.0,18.16,18.18,18.15,18.15,49875.0
2017-03-24 13:10:00,18.15,18.17,18.15,18.16,25545.0,18.15,18.17,18.15,18.16,25545.0
2017-03-24 13:20:00,18.17,18.18,18.16,18.18,49830.0,18.17,18.18,18.16,18.18,49830.0
2017-03-24 13:30:00,18.18,18.19,18.16,18.17,63795.0,18.18,18.19,18.16,18.17,63795.0
2017-03-24 13:40:00,18.16,18.18,18.16,18.16,21750.0,18.16,18.18,18.16,18.16,21750.0
2017-03-24 13:50:00,18.16,18.16,18.13,18.14,49500.0,18.16,18.16,18.13,18.14,49500.0
2017-03-24 14:00:00,18.14,18.15,18.13,18.14,66855.0,18.14,18.15,18.13,18.14,66855.0
2017-03-24 14:10:00,18.13,18.14,18.12,18.14,42285.0,18.13,18.14,18.12,18.14,42285.0
2017-03-24 14:20:00,18.14,18.14,18.11,18.11,56745.0,18.14,18.14,18.11,18.11,56745.0
2017-03-24 14:30:00,18.11,18.13,18.11,18.12,84555.0,18.11,18.13,18.11,18.12,84555.0
2017-03-24 14:40:00,18.12,18.13,18.1,18.1,78000.0,18.12,18.13,18.1,18.1,78000.0
2017-03-24 14:50:00,18.11,18.11,18.09,18.1,136125.0,18.11,18.11,18.09,18.1,136125.0
2017-03-24 15:00:00,18.09,18.09,18.07,18.08,82500.0,18.09,18.09,18.07,18.08,82500.0
2017-03-24 15:10:00,18.09,18.09,18.06,18.09,82500.0,18.09,18.09,18.06,18.09,82500.0
2017-03-24 15:20:00,18.09,18.1,18.08,18.09,206655.0,18.09,18.1,18.08,18.09,206655.0
2017-03-24 15:30:00,18.1,18.15,18.09,18.15,242565.0,18.1,18.15,18.09,18.15,242565.0
2017-03-24 15:40:00,18.16,18.17,18.12,18.13,175200.0,18.16,18.17,18.12,18.13,175200.0
2017-03-24 15:50:00,18.13,18.15,18.12,18.12,753300.0,18.13,18.15,18.12,18.12,753300.0
2017-03-27 09:30:00,18.05,18.14,18.0,18.02,240840.0,18.05,18.14,18.0,18.02,240840.0
2017-03-27 09:40:00,18.01,18.03,17.94,17.98,295215.0,18.01,18.03,17.94,17.98,295215.0
2017-03-27 09:50:00,17.98,18.03,17.97,18.03,163185.0,17.98,18.03,17.97,18.03,163185.0
2017-03-27 10:00:00,18.02,18.02,17.98,18.01,70725.0,18.02,18.02,17.98,18.01,70725.0
2017-03-27 10:10:00,18.01,18.01,17.98,17.99,231390.0,18.01,18.01,17.98,17.99,231390.0
2017-03-27 10:20:00,17.99,18.01,17.97,17.99,61500.0,17.99,18.01,17.97,17.99,61500.0
2017-03-27 10:30:00,17.98,18.02,17.98,17.98,51090.0,17.98,18.02,17.98,17.98,51090.0
2017-03-27 10:40:00,17.98,18.01,17.98,17.99,63360.0,17.98,18.01,17.98,17.99,63360.0
2017-03-27 10:50:00,18.0,18.01,17.97,17.97,127590.0,18.0,18.01,17.97,17.97,127590.0
2017-03-27 11:00:00,17.98,17.98,17.93,17.94,128400.0,17.98,17.98,17.93,17.94,128400.0
2017-03-27 11:10:00,17.94,17.97,17.93,17.97,91875.0,17.94,17.97,17.93,17.97,91875.0
2017-03-27 11:20:00,17.97,17.99,17.95,17.96,167595.0,17.97,17.99,17.95,17.96,167595.0
2017-03-27 11:30:00,17.97,18.0,17.96,17.97,121245.0,17.97,18.0,17.96,17.97,121245.0
2017-03-27 11:40:00,17.97,17.98,17.95,17.95,107535.0,17.97,17.98,17.95,17.95,107535.0
2017-03-27 11:50:00,17.94,17.95,17.9,17.91,132525.0,17.94,17.95,17.9,17.91,132525.0
2017-03-27 12:00:00,17.92,17.94,17.91,17.93,152505.0,17.92,17.94,17.91,17.93,152505.0
2017-03-27 12:10:00,17.94,17.95,17.93,17.94,89670.0,17.94,17.95,17.93,17.94,89670.0
2017-03-27 12:20:00,17.94,17.94,17.92,17.92,82470.0,17.94,17.94,17.92,17.92,82470.0
2017-03-27 12:30:00,17.92,17.95,17.92,17.94,90000.0,17.92,17.95,17.92,17.94,90000.0
2017-03-27 12:40:00,17.93,17.95,17.93,17.94,55500.0,17.93,17.95,17.93,17.94,55500.0
2017-03-27 12:50:00,17.94,17.96,17.94,17.96,48375.0,17.94,17.96,17.94,17.96,48375.0
2017-03-27 13:00:00,17.95,17.96,17.95,17.95,82500.0,17.95,17.96,17.95,17.95,82500.0
2017-03-27 13:10:00,17.95,17.95,17.93,17.94,55500.0,17.95,17.95,17.93,17.94,55500.0
2017-03-27 13:20:00,17.94,17.95,17.93,17.93,51000.0,17.94,17.95,17.93,17.93,51000.0
2017-03-27 13:30:00,17.94,17.94,17.91,17.91,63495.0,17.94,17.94,17.91,17.91,63495.0
2017-03-27 13:40:00,17.91,17.94,17.91,17.92,81120.0,17.91,17.94,17.91,17.92,81120.0
2017-03-27 13:50:00,17.92,17.96,17.92,17.95,205500.0,17.92,17.96,17.92,17.95,205500.0
2017-03-27 14:00:00,17.96,17.97,17.95,17.95,74400.0,17.96,17.97,17.95,17.95,74400.0
2017-03-27 14:10:00,17.95,17.96,17.95,17.95,79500.0,17.95,17.96,17.95,17.95,79500.0
2017-03-27 14:20:00,17.95,17.96,17.93,17.93,160530.0,17.95,17.96,17.93,17.93,160530.0
2017-03-27 14:30:00,17.93,17.95,17.93,17.94,145935.0,17.93,17.95,17.93,17.94,145935.0
2017-03-27 14:40:00,17.94,17.95,17.93,17.94,136230.0,17.94,17.95,17.93,17.94,136230.0
2017-03-27 14:50:00,17.94,17.95,17.93,17.94,216135.0,17.94,17.95,17.93,17.94,216135.0
2017-03-27 15:00:00,17.94,17.95,17.93,17.95,315030.0,17.94,17.95,17.93,17.95,315030.0
2017-03-27 15:10:00,17.95,17.99,17.94,17.97,185955.0,17.95,17.99,17.94,17.97,185955.0
2017-03-27 15:20:00,17.97,17.99,17.96,17.98,215700.0,17.97,17.99,17.96,17.98,215700.0
2017-03-27 15:30:00,17.98,18.01,17.98,17.99,474855.0,17.98,18.01,17.98,17.99,474855.0
2017-03-27 15:40:00,17.99,18.0,17.98,17.99,216810.0,17.99,18.0,17.98,17.99,216810.0
2017-03-27 15:50:00,17.99,18.0,17.98,17.99,785355.0,17.99,18.0,17.98,17.99,785355.0
2017-03-28 09:30:00,17.96,18.01,17.93,17.98,172650.0,17.96,18.01,17.93,17.98,172650.0
2017-03-28 09:40:00,17.98,17.98,17.93,17.93,158430.0,17.98,17.98,17.93,17.93,158430.0
2017-03-28 09:50:00,17.93,17.98,17.89,17.96,617550.0,17.93,17.98,17.89,17.96,617550.0
2017-03-28 10:00:00,17.96,18.0,17.94,18.0,176985.0,17.96,18.0,17.94,18.0,176985.0
2017-03-28 10:10:00,18.0,18.01,17.98,18.0,504195.0,18.0,18.01,17.98,18.0,504195.0
2017-03-28 10:20:00,18.0,18.0,17.97,17.98,341520.0,18.0,18.0,17.97,17.98,341520.0
2017-03-28 10:30:00,17.97,17.99,17.92,17.92,88500.0,17.97,17.99,17.92,17.92,88500.0
2017-03-28 10:40:00,17.92,17.93,17.91,17.92,366135.0,17.92,17.93,17.91,17.92,366135.0
2017-03-28 10:50:00,17.92,17.92,17.86,17.88,241545.0,17.92,17.92,17.86,17.88,241545.0
2017-03-28 11:00:00,17.89,17.91,17.88,17.91,116820.0,17.89,17.91,17.88,17.91,116820.0
2017-03-28 11:10:00,17.91,17.97,17.91,17.96,221430.0,17.91,17.97,17.91,17.96,221430.0
2017-03-28 11:20:00,17.95,17.96,17.94,17.95,123000.0,17.95,17.96,17.94,17.95,123000.0
2017-03-28 11:30:00,17.95,17.96,17.94,17.94,102330.0,17.95,17.96,17.94,17.94,102330.0
2017-03-28 11:40:00,17.95,17.96,17.94,17.95,231195.0,17.95,17.96,17.94,17.95,231195.0
2017-03-28 11:50:00,17.96,17.96,17.93,17.93,43500.0,17.96,17.96,17.93,17.93,43500.0
2017-03-28 12:00:00,17.94,17.94,17.93,17.94,113715.0,17.94,17.94,17.93,17.94,113715.0
2017-03-28 12:10:00,17.94,17.95,17.92,17.92,81510.0,17.94,17.95,17.92,17.92,81510.0
2017-03-28 12:20:00,17.92,17.95,17.92,17.94,134415.0,17.92,17.95,17.92,17.94,134415.0
2017-03-28 12:30:00,17.95,17.95,17.92,17.95,82080.0,17.95,17.95,17.92,17.95,82080.0
2017-03-28 12:40:00,17.94,17.94,17.93,17.94,63750.0,17.94,17.94,17.93,17.94,63750.0
2017-03-28 12:50:00,17.94,17.95,17.94,17.95,135000.0,17.94,17.95,17.94,17.95,135000.0
2017-03-28 13:00:00,17.96,17.98,17.96,17.97,72000.0,17.96,17.98,17.96,17.97,72000.0
2017-03-28 13:10:00,17.97,17.99,17.97,17.98,69420.0,17.97,17.99,17.97,17.98,69420.0
2017-03-28 13:20:00,17.99,17.99,17.97,17.98,71580.0,17.99,17.99,17.97,17.98,71580.0
2017-03-28 13:30:00,17.97,17.98,17.97,17.97,120525.0,17.97,17.98,17.97,17.97,120525.0
2017-03-28 13:40:00,17.97,17.99,17.96,17.97,165000.0,17.97,17.99,17.96,17.97,165000.0
2017-03-28 13:50:00,17.98,17.99,17.97,17.98,136215.0,17.98,17.99,17.97,17.98,136215.0
2017-03-28 14:00:00,17.98,17.98,17.96,17.96,93990.0,17.98,17.98,17.96,17.96,93990.0
2017-03-28 14:10:00,17.97,17.99,17.96,17.98,102855.0,17.97,17.99,17.96,17.98,102855.0
2017-03-28 14:20:00,17.99,18.01,17.98,18.01,184725.0,17.99,18.01,17.98,18.01,184725.0
2017-03-28 14:30:00,18.01,18.01,17.99,17.99,150000.0,18.01,18.01,17.99,17.99,150000.0
2017-03-28 14:40:00,17.99,18.01,17.98,17.99,97905.0,17.99,18.01,17.98,17.99,97905.0
2017-03-28 14:50:00,18.0,18.01,17.99,18.0,137625.0,18.0,18.01,17.99,18.0,137625.0
2017-03-28 15:00:00,18.01,18.04,18.0,18.04,168330.0,18.01,18.04,18.0,18.04,168330.0
2017-03-28 15:10:00,18.03,18.04,18.01,18.02,170235.0,18.03,18.04,18.01,18.02,170235.0
2017-03-28 15:20:00,18.01,18.03,18.01,18.03,219840.0,18.01,18.03,18.01,18.03,219840.0
2017-03-28 15:30:00,18.03,18.04,18.0,18.01,300780.0,18.03,18.04,18.0,18.01,300780.0
2017-03-28 15:40:00,18.01,18.02,17.99,18.0,535965.0,18.01,18.02,17.99,18.0,535965.0
2017-03-28 15:50:00,17.99,18.0,17.98,17.98,968205.0,17.99,18.0,17.98,17.98,968205.0
2017-03-29 09:30:00,18.33,18.37,18.11,18.22,2073750.0,18.33,18.37,18.11,18.22,2073750.0
2017-03-29 09:40:00,18.16,18.17,18.12,18.14,576675.0,18.16,18.17,18.12,18.14,576675.0
2017-03-29 09:50:00,18.14,18.21,18.14,18.16,204600.0,18.14,18.21,18.14,18.16,204600.0
2017-03-29 10:00:00,18.16,18.16,18.13,18.14,347325.0,18.16,18.16,18.13,18.14,347325.0
2017-03-29 10:10:00,18.14,18.14,18.09,18.11,340935.0,18.14,18.14,18.09,18.11,340935.0
2017-03-29 10:20:00,18.11,18.12,18.09,18.11,437850.0,18.11,18.12,18.09,18.11,437850.0
2017-03-29 10:30:00,18.11,18.15,18.11,18.14,253500.0,18.11,18.15,18.11,18.14,253500.0
2017-03-29 10:40:00,18.14,18.16,18.14,18.15,207390.0,18.14,18.16,18.14,18.15,207390.0
2017-03-29 10:50:00,18.15,18.15,18.1,18.12,189285.0,18.15,18.15,18.1,18.12,189285.0
2017-03-29 11:00:00,18.12,18.16,18.12,18.16,199620.0,18.12,18.16,18.12,18.16,199620.0
2017-03-29 11:10:00,18.16,18.17,18.14,18.15,197205.0,18.16,18.17,18.14,18.15,197205.0
2017-03-29 11:20:00,18.16,18.17,18.15,18.17,98235.0,18.16,18.17,18.15,18.17,98235.0
2017-03-29 11:30:00,18.17,18.18,18.15,18.15,121710.0,18.17,18.18,18.15,18.15,121710.0
2017-03-29 11:40:00,18.15,18.16,18.14,18.16,84975.0,18.15,18.16,18.14,18.16,84975.0
2017-03-29 11:50:00,18.16,18.18,18.15,18.16,145050.0,18.16,18.18,18.15,18.16,145050.0
2017-03-29 12:00:00,18.17,18.19,18.16,18.19,42375.0,18.17,18.19,18.16,18.19,42375.0
2017-03-29 12:10:00,18.19,18.2,18.18,18.2,83610.0,18.19,18.2,18.18,18.2,83610.0
2017-03-29 12:20:00,18.2,18.22,18.2,18.21,151110.0,18.2,18.22,18.2,18.21,151110.0
2017-03-29 12:30:00,18.21,18.22,18.2,18.2,116580.0,18.21,18.22,18.2,18.2,116580.0
2017-03-29 12:40:00,18.2,18.2,18.17,18.17,96000.0,18.2,18.2,18.17,18.17,96000.0
2017-03-29 12:50:00,18.17,18.19,18.17,18.19,161910.0,18.17,18.19,18.17,18.19,161910.0
2017-03-29 13:00:00,18.19,18.21,18.19,18.2,93840.0,18.19,18.21,18.19,18.2,93840.0
2017-03-29 13:10:00,18.2,18.22,18.2,18.21,84000.0,18.2,18.22,18.2,18.21,84000.0
2017-03-29 13:20:00,18.21,18.21,18.19,18.19,49500.0,18.21,18.21,18.19,18.19,49500.0
2017-03-29 13:30:00,18.2,18.21,18.19,18.2,57000.0,18.2,18.21,18.19,18.2,57000.0
2017-03-29 13:40:00,18.21,18.24,18.21,18.24,57795.0,18.21,18.24,18.21,18.24,57795.0
2017-03-29 13:50:00,18.23,18.24,18.21,18.23,75315.0,18.23,18.24,18.21,18.23,75315.0
2017-03-29 14:00:00,18.23,18.27,18.23,18.27,143535.0,18.23,18.27,18.23,18.27,143535.0
2017-03-29 14:10:00,18.26,18.32,18.26,18.31,348375.0,18.26,18.32,18.26,18.31,348375.0
2017-03-29 14:20:00,18.31,18.31,18.29,18.29,54975.0,18.31,18.31,18.29,18.29,54975.0
2017-03-29 14:30:00,18.29,18.29,18.28,18.28,79500.0,18.29,18.29,18.28,18.28,79500.0
2017-03-29 14:40:00,18.28,18.28,18.27,18.28,66000.0,18.28,18.28,18.27,18.28,66000.0
2017-03-29 14:50:00,18.28,18.29,18.27,18.28,112905.0,18.28,18.29,18.27,18.28,112905.0
2017-03-29 15:00:00,18.28,18.31,18.27,18.31,112530.0,18.28,18.31,18.27,18.31,112530.0
2017-03-29 15:10:00,18.3,18.31,18.29,18.3,152025.0,18.3,18.31,18.29,18.3,152025.0
2017-03-29 15:20:00,18.3,18.32,18.3,18.32,135075.0,18.3,18.32,18.3,18.32,135075.0
2017-03-29 15:30:00,18.31,18.36,18.31,18.34,547965.0,18.31,18.36,18.31,18.34,547965.0
2017-03-29 15:40:00,18.33,18.36,18.33,18.34,575235.0,18.33,18.36,18.33,18.34,575235.0
2017-03-29 15:50:00,18.34,18.34,18.3,18.32,2144415.0,18.34,18.34,18.3,18.32,2144415.0
2017-03-30 09:30:00,18.34,18.35,18.17,18.22,613305.0,18.34,18.35,18.17,18.22,613305.0
2017-03-30 09:40:00,18.22,18.22,18.13,18.14,263655.0,18.22,18.22,18.13,18.14,263655.0
2017-03-30 09:50:00,18.14,18.14,18.04,18.06,542520.0,18.14,18.14,18.04,18.06,542520.0
2017-03-30 10:00:00,18.08,18.16,18.08,18.16,226290.0,18.08,18.16,18.08,18.16,226290.0
2017-03-30 10:10:00,18.15,18.18,18.14,18.17,164205.0,18.15,18.18,18.14,18.17,164205.0
2017-03-30 10:20:00,18.17,18.18,18.14,18.17,263850.0,18.17,18.18,18.14,18.17,263850.0
2017-03-30 10:30:00,18.17,18.22,18.14,18.22,749055.0,18.17,18.22,18.14,18.22,749055.0
2017-03-30 10:40:00,18.22,18.24,18.19,18.19,170745.0,18.22,18.24,18.19,18.19,170745.0
2017-03-30 10:50:00,18.2,18.23,18.19,18.21,192345.0,18.2,18.23,18.19,18.21,192345.0
2017-03-30 11:00:00,18.21,18.23,18.2,18.2,141195.0,18.21,18.23,18.2,18.2,141195.0
2017-03-30 11:10:00,18.2,18.2,18.17,18.18,181260.0,18.2,18.2,18.17,18.18,181260.0
2017-03-30 11:20:00,18.19,18.19,18.14,18.15,193725.0,18.19,18.19,18.14,18.15,193725.0
2017-03-30 11:30:00,18.16,18.16,18.15,18.16,138765.0,18.16,18.16,18.15,18.16,138765.0
2017-03-30 11:40:00,18.16,18.18,18.16,18.17,97500.0,18.16,18.18,18.16,18.17,97500.0
2017-03-30 11:50:00,18.17,18.18,18.13,18.14,248430.0,18.17,18.18,18.13,18.14,248430.0
2017-03-30 12:00:00,18.14,18.17,18.14,18.16,182655.0,18.14,18.17,18.14,18.16,182655.0
2017-03-30 12:10:00,18.16,18.18,18.13,18.17,210765.0,18.16,18.18,18.13,18.17,210765.0
2017-03-30 12:20:00,18.17,18.17,18.15,18.17,71805.0,18.17,18.17,18.15,18.17,71805.0
2017-03-30 12:30:00,18.16,18.16,18.13,18.13,139500.0,18.16,18.16,18.13,18.13,139500.0
2017-03-30 12:40:00,18.13,18.15,18.11,18.14,190335.0,18.13,18.15,18.11,18.14,190335.0
2017-03-30 12:50:00,18.14,18.15,18.14,18.14,85500.0,18.14,18.15,18.14,18.14,85500.0
2017-03-30 13:00:00,18.15,18.15,18.13,18.14,106875.0,18.15,18.15,18.13,18.14,106875.0
2017-03-30 13:10:00,18.14,18.16,18.14,18.16,88500.0,18.14,18.16,18.14,18.16,88500.0
2017-03-30 13:20:00,18.16,18.16,18.14,18.16,97140.0,18.16,18.16,18.14,18.16,97140.0
2017-03-30 13:30:00,18.16,18.18,18.16,18.17,141000.0,18.16,18.18,18.16,18.17,141000.0
2017-03-30 13:40:00,18.17,18.19,18.15,18.15,133455.0,18.17,18.19,18.15,18.15,133455.0
2017-03-30 13:50:00,18.15,18.17,18.15,18.16,139740.0,18.15,18.17,18.15,18.16,139740.0
2017-03-30 14:00:00,18.16,18.17,18.14,18.15,186510.0,18.16,18.17,18.14,18.15,186510.0
2017-03-30 14:10:00,18.15,18.16,18.14,18.14,137190.0,18.15,18.16,18.14,18.14,137190.0
2017-03-30 14:20:00,18.15,18.15,18.13,18.13,132255.0,18.15,18.15,18.13,18.13,132255.0
2017-03-30 14:30:00,18.13,18.16,18.12,18.15,199455.0,18.13,18.16,18.12,18.15,199455.0
2017-03-30 14:40:00,18.15,18.16,18.15,18.16,120870.0,18.15,18.16,18.15,18.16,120870.0
2017-03-30 14:50:00,18.16,18.16,18.14,18.14,169215.0,18.16,18.16,18.14,18.14,169215.0
2017-03-30 15:00:00,18.14,18.16,18.13,18.15,90000.0,18.14,18.16,18.13,18.15,90000.0
2017-03-30 15:10:00,18.16,18.17,18.15,18.17,118425.0,18.16,18.17,18.15,18.17,118425.0
2017-03-30 15:20:00,18.17,18.19,18.17,18.18,126345.0,18.17,18.19,18.17,18.18,126345.0
2017-03-30 15:30:00,18.18,18.21,18.17,18.19,347100.0,18.18,18.21,18.17,18.19,347100.0
2017-03-30 15:40:00,18.19,18.19,18.12,18.12,519045.0,18.19,18.19,18.12,18.12,519045.0
2017-03-30 15:50:00,18.12,18.17,18.12,18.16,486690.0,18.12,18.17,18.12,18.16,486690.0
2017-03-31 09:30:00,18.1,18.19,18.08,18.12,313995.0,18.1,18.19,18.08,18.12,313995.0
2017-03-31 09:40:00,18.13,18.14,18.09,18.12,260325.0,18.13,18.14,18.09,18.12,260325.0
2017-03-31 09:50:00,18.12,18.17,18.11,18.15,247515.0,18.12,18.17,18.11,18.15,247515.0
2017-03-31 10:00:00,18.16,18.17,18.13,18.15,356640.0,18.16,18.17,18.13,18.15,356640.0
2017-03-31 10:10:00,18.14,18.15,18.12,18.14,123000.0,18.14,18.15,18.12,18.14,123000.0
2017-03-31 10:20:00,18.14,18.18,18.12,18.14,197085.0,18.14,18.18,18.12,18.14,197085.0
2017-03-31 10:30:00,18.15,18.16,18.12,18.14,235695.0,18.15,18.16,18.12,18.14,235695.0
2017-03-31 10:40:00,18.15,18.17,18.13,18.15,202350.0,18.15,18.17,18.13,18.15,202350.0
2017-03-31 10:50:00,18.15,18.16,18.12,18.16,232755.0,18.15,18.16,18.12,18.16,232755.0
2017-03-31 11:00:00,18.16,18.17,18.15,18.17,117660.0,18.16,18.17,18.15,18.17,117660.0
2017-03-31 11:10:00,18.17,18.17,18.13,18.13,86715.0,18.17,18.17,18.13,18.13,86715.0
2017-03-31 11:20:00,18.14,18.15,18.13,18.14,125625.0,18.14,18.15,18.13,18.14,125625.0
2017-03-31 11:30:00,18.14,18.15,18.12,18.12,177735.0,18.14,18.15,18.12,18.12,177735.0
2017-03-31 11:40:00,18.12,18.12,18.1,18.11,236175.0,18.12,18.12,18.1,18.11,236175.0
2017-03-31 11:50:00,18.11,18.11,18.1,18.11,53250.0,18.11,18.11,18.1,18.11,53250.0
2017-03-31 12:00:00,18.11,18.11,18.07,18.07,190500.0,18.11,18.11,18.07,18.07,190500.0
2017-03-31 12:10:00,18.07,18.1,18.07,18.1,63975.0,18.07,18.1,18.07,18.1,63975.0
2017-03-31 12:20:00,18.1,18.11,18.1,18.1,107550.0,18.1,18.11,18.1,18.1,107550.0
2017-03-31 12:30:00,18.1,18.1,18.08,18.1,110640.0,18.1,18.1,18.08,18.1,110640.0
2017-03-31 12:40:00,18.1,18.1,18.09,18.1,129615.0,18.1,18.1,18.09,18.1,129615.0
2017-03-31 12:50:00,18.11,18.11,18.09,18.09,234390.0,18.11,18.11,18.09,18.09,234390.0
2017-03-31 13:00:00,18.09,18.1,18.08,18.08,127065.0,18.09,18.1,18.08,18.08,127065.0
2017-03-31 13:10:00,18.09,18.1,18.08,18.1,79455.0,18.09,18.1,18.08,18.1,79455.0
2017-03-31 13:20:00,18.1,18.11,18.08,18.08,205575.0,18.1,18.11,18.08,18.08,205575.0
2017-03-31 13:30:00,18.08,18.08,18.07,18.07,127590.0,18.08,18.08,18.07,18.07,127590.0
2017-03-31 13:40:00,18.07,18.07,18.06,18.06,69900.0,18.07,18.07,18.06,18.06,69900.0
2017-03-31 13:50:00,18.07,18.08,18.03,18.04,89415.0,18.07,18.08,18.03,18.04,89415.0
2017-03-31 14:00:00,18.03,18.03,18.0,18.0,93000.0,18.03,18.03,18.0,18.0,93000.0
2017-03-31 14:10:00,18.0,18.02,17.99,18.0,102630.0,18.0,18.02,17.99,18.0,102630.0
2017-03-31 14:20:00,18.0,18.02,17.99,18.02,102615.0,18.0,18.02,17.99,18.02,102615.0
2017-03-31 14:30:00,18.02,18.03,18.02,18.03,125790.0,18.02,18.03,18.02,18.03,125790.0
2017-03-31 14:40:00,18.02,18.03,18.01,18.03,111060.0,18.02,18.03,18.01,18.03,111060.0
2017-03-31 14:50:00,18.03,18.03,17.97,17.97,124875.0,18.03,18.03,17.97,17.97,124875.0
2017-03-31 15:00:00,17.97,18.0,17.97,17.99,344130.0,17.97,18.0,17.97,17.99,344130.0
2017-03-31 15:10:00,17.99,17.99,17.95,17.96,392265.0,17.99,17.99,17.95,17.96,392265.0
2017-03-31 15:20:00,17.95,17.98,17.95,17.96,257085.0,17.95,17.98,17.95,17.96,257085.0
2017-03-31 15:30:00,17.96,18.0,17.96,17.98,402990.0,17.96,18.0,17.96,17.98,402990.0
2017-03-31 15:40:00,17.98,17.99,17.97,17.98,342105.0,17.98,17.99,17.97,17.98,342105.0
2017-03-31 15:50:00,17.98,18.01,17.98,17.99,770955.0,17.98,18.01,17.98,17.99,770955.0
2017-04-03 09:30:00,17.73,17.73,17.16,17.31,2457315.0,17.73,17.73,17.16,17.31,2457315.0
2017-04-03 09:40:00,17.3,17.33,17.1,17.18,1555725.0,17.3,17.33,17.1,17.18,1555725.0
2017-04-03 09:50:00,17.19,17.19,16.95,17.17,2325510.0,17.19,17.19,16.95,17.17,2325510.0
2017-04-03 10:00:00,17.16,17.21,17.1,17.11,1742145.0,17.16,17.21,17.1,17.11,1742145.0
2017-04-03 10:10:00,17.12,17.15,17.06,17.11,518460.0,17.12,17.15,17.06,17.11,518460.0
2017-04-03 10:20:00,17.11,17.19,17.05,17.07,1076745.0,17.11,17.19,17.05,17.07,1076745.0
2017-04-03 10:30:00,17.06,17.08,17.04,17.06,637200.0,17.06,17.08,17.04,17.06,637200.0
2017-04-03 10:40:00,17.07,17.1,17.04,17.06,798480.0,17.07,17.1,17.04,17.06,798480.0
2017-04-03 10:50:00,17.06,17.1,17.04,17.04,832695.0,17.06,17.1,17.04,17.04,832695.0
2017-04-03 11:00:00,17.04,17.11,17.03,17.04,694110.0,17.04,17.11,17.03,17.04,694110.0
2017-04-03 11:10:00,17.05,17.05,16.93,16.95,1130640.0,17.05,17.05,16.93,16.95,1130640.0
2017-04-03 11:20:00,16.94,17.02,16.92,16.97,370755.0,16.94,17.02,16.92,16.97,370755.0
2017-04-03 11:30:00,16.97,17.0,16.95,16.98,373650.0,16.97,17.0,16.95,16.98,373650.0
2017-04-03 11:40:00,16.98,17.02,16.96,17.0,407085.0,16.98,17.02,16.96,17.0,407085.0
2017-04-03 11:50:00,17.0,17.02,16.98,17.01,371790.0,17.0,17.02,16.98,17.01,371790.0
2017-04-03 12:00:00,17.0,17.05,16.95,17.04,523275.0,17.0,17.05,16.95,17.04,523275.0
2017-04-03 12:10:00,17.04,17.06,17.02,17.02,220425.0,17.04,17.06,17.02,17.02,220425.0
2017-04-03 12:20:00,17.02,17.11,17.02,17.11,505860.0,17.02,17.11,17.02,17.11,505860.0
2017-04-03 12:30:00,17.1,17.15,17.1,17.14,688605.0,17.1,17.15,17.1,17.14,688605.0
2017-04-03 12:40:00,17.13,17.13,17.05,17.06,378075.0,17.13,17.13,17.05,17.06,378075.0
2017-04-03 12:50:00,17.05,17.1,17.05,17.08,252720.0,17.05,17.1,17.05,17.08,252720.0
2017-04-03 13:00:00,17.08,17.1,17.05,17.07,930420.0,17.08,17.1,17.05,17.07,930420.0
2017-04-03 13:10:00,17.07,17.09,17.06,17.07,440670.0,17.07,17.09,17.06,17.07,440670.0
2017-04-03 13:20:00,17.07,17.09,17.06,17.07,450165.0,17.07,17.09,17.06,17.07,450165.0
2017-04-03 13:30:00,17.08,17.08,17.02,17.06,447300.0,17.08,17.08,17.02,17.06,447300.0
2017-04-03 13:40:00,17.05,17.09,17.05,17.08,383925.0,17.05,17.09,17.05,17.08,383925.0
2017-04-03 13:50:00,17.08,17.09,17.07,17.07,235170.0,17.08,17.09,17.07,17.07,235170.0
2017-04-03 14:00:00,17.08,17.08,17.06,17.08,228330.0,17.08,17.08,17.06,17.08,228330.0
2017-04-03 14:10:00,17.08,17.09,17.06,17.06,344820.0,17.08,17.09,17.06,17.06,344820.0
2017-04-03 14:20:00,17.07,17.09,17.06,17.08,271650.0,17.07,17.09,17.06,17.08,271650.0
2017-04-03 14:30:00,17.08,17.11,17.08,17.09,334485.0,17.08,17.11,17.08,17.09,334485.0
2017-04-03 14:40:00,17.1,17.15,17.1,17.14,492840.0,17.1,17.15,17.1,17.14,492840.0
2017-04-03 14:50:00,17.13,17.2,17.13,17.17,824265.0,17.13,17.2,17.13,17.17,824265.0
2017-04-03 15:00:00,17.17,17.18,17.15,17.17,814710.0,17.17,17.18,17.15,17.17,814710.0
2017-04-03 15:10:00,17.17,17.18,17.16,17.16,728010.0,17.17,17.18,17.16,17.16,728010.0
2017-04-03 15:20:00,17.16,17.18,17.14,17.17,729420.0,17.16,17.18,17.14,17.17,729420.0
2017-04-03 15:30:00,17.17,17.18,17.15,17.15,545640.0,17.17,17.18,17.15,17.15,545640.0
2017-04-03 15:40:00,17.15,17.18,17.15,17.18,607590.0,17.15,17.18,17.15,17.18,607590.0
2017-04-03 15:50:00,17.18,17.28,17.15,17.25,3176040.0,17.18,17.28,17.15,17.25,3176040.0
2017-04-04 09:30:00,17.2,17.23,17.12,17.17,799695.0,17.2,17.23,17.12,17.17,799695.0
2017-04-04 09:40:00,17.17,17.31,17.15,17.31,497640.0,17.17,17.31,17.15,17.31,497640.0
2017-04-04 09:50:00,17.29,17.35,17.27,17.31,375345.0,17.29,17.35,17.27,17.31,375345.0
2017-04-04 10:00:00,17.3,17.31,17.18,17.19,768810.0,17.3,17.31,17.18,17.19,768810.0
2017-04-04 10:10:00,17.2,17.2,17.11,17.11,525795.0,17.2,17.2,17.11,17.11,525795.0
2017-04-04 10:20:00,17.11,17.12,17.08,17.1,304875.0,17.11,17.12,17.08,17.1,304875.0
2017-04-04 10:30:00,17.1,17.11,17.05,17.06,462315.0,17.1,17.11,17.05,17.06,462315.0
2017-04-04 10:40:00,17.06,17.13,17.06,17.13,356790.0,17.06,17.13,17.06,17.13,356790.0
2017-04-04 10:50:00,17.14,17.15,17.11,17.15,283545.0,17.14,17.15,17.11,17.15,283545.0
2017-04-04 11:00:00,17.15,17.18,17.14,17.17,308085.0,17.15,17.18,17.14,17.17,308085.0
2017-04-04 11:10:00,17.17,17.2,17.13,17.19,382305.0,17.17,17.2,17.13,17.19,382305.0
2017-04-04 11:20:00,17.19,17.21,17.17,17.18,292545.0,17.19,17.21,17.17,17.18,292545.0
2017-04-04 11:30:00,17.17,17.2,17.16,17.19,207570.0,17.17,17.2,17.16,17.19,207570.0
2017-04-04 11:40:00,17.18,17.24,17.18,17.23,233415.0,17.18,17.24,17.18,17.23,233415.0
2017-04-04 11:50:00,17.23,17.24,17.2,17.2,160245.0,17.23,17.24,17.2,17.2,160245.0
2017-04-04 12:00:00,17.2,17.21,17.17,17.21,206985.0,17.2,17.21,17.17,17.21,206985.0
2017-04-04 12:10:00,17.21,17.21,17.17,17.17,171090.0,17.21,17.21,17.17,17.17,171090.0
2017-04-04 12:20:00,17.17,17.17,17.11,17.12,212895.0,17.17,17.17,17.11,17.12,212895.0
2017-04-04 12:30:00,17.13,17.13,17.11,17.13,231885.0,17.13,17.13,17.11,17.13,231885.0
2017-04-04 12:40:00,17.13,17.15,17.11,17.11,175950.0,17.13,17.15,17.11,17.11,175950.0
2017-04-04 12:50:00,17.11,17.13,17.1,17.11,375915.0,17.11,17.13,17.1,17.11,375915.0
2017-04-04 13:00:00,17.11,17.12,17.08,17.08,167835.0,17.11,17.12,17.08,17.08,167835.0
2017-04-04 13:10:00,17.09,17.09,17.07,17.08,429780.0,17.09,17.09,17.07,17.08,429780.0
2017-04-04 13:20:00,17.08,17.09,17.06,17.09,264360.0,17.08,17.09,17.06,17.09,264360.0
2017-04-04 13:30:00,17.09,17.1,17.08,17.09,257265.0,17.09,17.1,17.08,17.09,257265.0
2017-04-04 13:40:00,17.09,17.1,17.06,17.07,323145.0,17.09,17.1,17.06,17.07,323145.0
2017-04-04 13:50:00,17.07,17.08,17.06,17.07,323895.0,17.07,17.08,17.06,17.07,323895.0
2017-04-04 14:00:00,17.07,17.1,17.07,17.1,465825.0,17.07,17.1,17.07,17.1,465825.0
2017-04-04 14:10:00,17.1,17.1,17.06,17.07,277185.0,17.1,17.1,17.06,17.07,277185.0
2017-04-04 14:20:00,17.06,17.13,17.06,17.12,246540.0,17.06,17.13,17.06,17.12,246540.0
2017-04-04 14:30:00,17.12,17.13,17.07,17.1,284925.0,17.12,17.13,17.07,17.1,284925.0
2017-04-04 14:40:00,17.1,17.1,17.05,17.06,345015.0,17.1,17.1,17.05,17.06,345015.0
2017-04-04 14:50:00,17.06,17.09,17.05,17.07,425640.0,17.06,17.09,17.05,17.07,425640.0
2017-04-04 15:00:00,17.07,17.09,17.07,17.08,471570.0,17.07,17.09,17.07,17.08,471570.0
2017-04-04 15:10:00,17.07,17.09,17.06,17.06,570555.0,17.07,17.09,17.06,17.06,570555.0
2017-04-04 15:20:00,17.06,17.07,17.01,17.03,666915.0,17.06,17.07,17.01,17.03,666915.0
2017-04-04 15:30:00,17.03,17.08,17.03,17.06,789135.0,17.03,17.08,17.03,17.06,789135.0
2017-04-04 15:40:00,17.06,17.08,17.03,17.03,1014225.0,17.06,17.08,17.03,17.03,1014225.0
2017-04-04 15:50:00,17.03,17.04,17.01,17.03,1718010.0,17.03,17.04,17.01,17.03,1718010.0
2017-04-05 09:30:00,17.03,17.1,17.0,17.09,304785.0,17.03,17.1,17.0,17.09,304785.0
2017-04-05 09:40:00,17.1,17.12,17.07,17.1,199590.0,17.1,17.12,17.07,17.1,199590.0
2017-04-05 09:50:00,17.11,17.13,17.07,17.07,660390.0,17.11,17.13,17.07,17.07,660390.0
2017-04-05 10:00:00,17.08,17.15,17.06,17.12,303735.0,17.08,17.15,17.06,17.12,303735.0
2017-04-05 10:10:00,17.12,17.14,17.09,17.13,392595.0,17.12,17.14,17.09,17.13,392595.0
2017-04-05 10:20:00,17.13,17.16,17.1,17.13,293490.0,17.13,17.16,17.1,17.13,293490.0
2017-04-05 10:30:00,17.12,17.13,17.1,17.12,217080.0,17.12,17.13,17.1,17.12,217080.0
2017-04-05 10:40:00,17.12,17.12,17.09,17.11,381270.0,17.12,17.12,17.09,17.11,381270.0
2017-04-05 10:50:00,17.1,17.12,17.09,17.1,288405.0,17.1,17.12,17.09,17.1,288405.0
2017-04-05 11:00:00,17.09,17.14,17.08,17.14,190140.0,17.09,17.14,17.08,17.14,190140.0
2017-04-05 11:10:00,17.14,17.18,17.14,17.18,124110.0,17.14,17.18,17.14,17.18,124110.0
2017-04-05 11:20:00,17.19,17.19,17.14,17.14,135900.0,17.19,17.19,17.14,17.14,135900.0
2017-04-05 11:30:00,17.14,17.18,17.14,17.15,133860.0,17.14,17.18,17.14,17.15,133860.0
2017-04-05 11:40:00,17.16,17.2,17.16,17.2,95670.0,17.16,17.2,17.16,17.2,95670.0
2017-04-05 11:50:00,17.2,17.2,17.15,17.16,215820.0,17.2,17.2,17.15,17.16,215820.0
2017-04-05 12:00:00,17.17,17.2,17.16,17.17,126465.0,17.17,17.2,17.16,17.17,126465.0
2017-04-05 12:10:00,17.15,17.2,17.15,17.18,98280.0,17.15,17.2,17.15,17.18,98280.0
2017-04-05 12:20:00,17.17,17.19,17.15,17.16,56055.0,17.17,17.19,17.15,17.16,56055.0
2017-04-05 12:30:00,17.15,17.16,17.13,17.14,101880.0,17.15,17.16,17.13,17.14,101880.0
2017-04-05 12:40:00,17.14,17.14,17.13,17.14,172875.0,17.14,17.14,17.13,17.14,172875.0
2017-04-05 12:50:00,17.15,17.15,17.13,17.15,72390.0,17.15,17.15,17.13,17.15,72390.0
2017-04-05 13:00:00,17.14,17.14,17.12,17.14,66525.0,17.14,17.14,17.12,17.14,66525.0
2017-04-05 13:10:00,17.13,17.14,17.12,17.12,72105.0,17.13,17.14,17.12,17.12,72105.0
2017-04-05 13:20:00,17.12,17.15,17.12,17.14,123900.0,17.12,17.15,17.12,17.14,123900.0
2017-04-05 13:30:00,17.14,17.16,17.13,17.16,163230.0,17.14,17.16,17.13,17.16,163230.0
2017-04-05 13:40:00,17.15,17.15,17.13,17.13,184230.0,17.15,17.15,17.13,17.13,184230.0
2017-04-05 13:50:00,17.13,17.14,17.12,17.13,77985.0,17.13,17.14,17.12,17.13,77985.0
2017-04-05 14:00:00,17.12,17.16,17.09,17.16,116940.0,17.12,17.16,17.09,17.16,116940.0
2017-04-05 14:10:00,17.15,17.16,17.13,17.14,97410.0,17.15,17.16,17.13,17.14,97410.0
2017-04-05 14:20:00,17.14,17.18,17.14,17.16,127605.0,17.14,17.18,17.14,17.16,127605.0
2017-04-05 14:30:00,17.15,17.16,17.12,17.12,168090.0,17.15,17.16,17.12,17.12,168090.0
2017-04-05 14:40:00,17.12,17.14,17.11,17.12,152505.0,17.12,17.14,17.11,17.12,152505.0
2017-04-05 14:50:00,17.11,17.13,17.09,17.11,128055.0,17.11,17.13,17.09,17.11,128055.0
2017-04-05 15:00:00,17.11,17.12,17.1,17.1,189420.0,17.11,17.12,17.1,17.1,189420.0
2017-04-05 15:10:00,17.1,17.11,17.07,17.07,367365.0,17.1,17.11,17.07,17.07,367365.0
2017-04-05 15:20:00,17.07,17.08,17.04,17.05,223665.0,17.07,17.08,17.04,17.05,223665.0
2017-04-05 15:30:00,17.05,17.07,17.03,17.04,495000.0,17.05,17.07,17.03,17.04,495000.0
2017-04-05 15:40:00,17.03,17.05,17.0,17.0,442395.0,17.03,17.05,17.0,17.0,442395.0
2017-04-05 15:50:00,17.0,17.04,17.0,17.01,666675.0,17.0,17.04,17.0,17.01,666675.0
2017-04-06 09:30:00,17.05,17.11,17.0,17.01,348780.0,17.05,17.11,17.0,17.01,348780.0
2017-04-06 09:40:00,17.01,17.03,16.97,17.0,178425.0,17.01,17.03,16.97,17.0,178425.0
2017-04-06 09:50:00,17.01,17.05,17.0,17.01,138675.0,17.01,17.05,17.0,17.01,138675.0
2017-04-06 10:00:00,17.02,17.07,17.02,17.04,391410.0,17.02,17.07,17.02,17.04,391410.0
2017-04-06 10:10:00,17.05,17.06,17.03,17.04,276480.0,17.05,17.06,17.03,17.04,276480.0
2017-04-06 10:20:00,17.04,17.08,17.04,17.07,382515.0,17.04,17.08,17.04,17.07,382515.0
2017-04-06 10:30:00,17.08,17.08,17.05,17.05,208710.0,17.08,17.08,17.05,17.05,208710.0
2017-04-06 10:40:00,17.06,17.06,17.02,17.03,231000.0,17.06,17.06,17.02,17.03,231000.0
2017-04-06 10:50:00,17.03,17.03,16.98,16.99,233850.0,17.03,17.03,16.98,16.99,233850.0
2017-04-06 11:00:00,16.99,17.01,16.98,16.99,298590.0,16.99,17.01,16.98,16.99,298590.0
2017-04-06 11:10:00,16.98,17.01,16.98,17.0,204300.0,16.98,17.01,16.98,17.0,204300.0
2017-04-06 11:20:00,16.99,17.01,16.98,16.99,78150.0,16.99,17.01,16.98,16.99,78150.0
2017-04-06 11:30:00,16.99,16.99,16.97,16.97,114885.0,16.99,16.99,16.97,16.97,114885.0
2017-04-06 11:40:00,16.97,16.98,16.96,16.97,103410.0,16.97,16.98,16.96,16.97,103410.0
2017-04-06 11:50:00,16.97,16.99,16.97,16.98,139095.0,16.97,16.99,16.97,16.98,139095.0
2017-04-06 12:00:00,16.98,16.99,16.96,16.98,605685.0,16.98,16.99,16.96,16.98,605685.0
2017-04-06 12:10:00,16.98,16.99,16.97,16.98,120225.0,16.98,16.99,16.97,16.98,120225.0
2017-04-06 12:20:00,16.98,16.99,16.97,16.99,92310.0,16.98,16.99,16.97,16.99,92310.0
2017-04-06 12:30:00,16.99,17.01,16.99,17.01,161640.0,16.99,17.01,16.99,17.01,161640.0
2017-04-06 12:40:00,17.01,17.02,16.99,17.0,111090.0,17.01,17.02,16.99,17.0,111090.0
2017-04-06 12:50:00,17.0,17.01,17.0,17.01,60000.0,17.0,17.01,17.0,17.01,60000.0
2017-04-06 13:00:00,17.01,17.02,17.0,17.0,158085.0,17.01,17.02,17.0,17.0,158085.0
2017-04-06 13:10:00,17.0,17.01,16.99,17.0,91410.0,17.0,17.01,16.99,17.0,91410.0
2017-04-06 13:20:00,17.0,17.02,17.0,17.01,88500.0,17.0,17.02,17.0,17.01,88500.0
2017-04-06 13:30:00,17.01,17.03,17.01,17.02,157470.0,17.01,17.03,17.01,17.02,157470.0
2017-04-06 13:40:00,17.02,17.03,17.02,17.03,292560.0,17.02,17.03,17.02,17.03,292560.0
2017-04-06 13:50:00,17.03,17.04,17.02,17.03,207315.0,17.03,17.04,17.02,17.03,207315.0
2017-04-06 14:00:00,17.02,17.03,17.02,17.02,115590.0,17.02,17.03,17.02,17.02,115590.0
2017-04-06 14:10:00,17.02,17.02,17.01,17.01,146565.0,17.02,17.02,17.01,17.01,146565.0
2017-04-06 14:20:00,17.01,17.01,16.99,16.99,85755.0,17.01,17.01,16.99,16.99,85755.0
2017-04-06 14:30:00,16.99,17.0,16.98,17.0,144735.0,16.99,17.0,16.98,17.0,144735.0
2017-04-06 14:40:00,17.0,17.0,16.97,16.97,305700.0,17.0,17.0,16.97,16.97,305700.0
2017-04-06 14:50:00,16.97,16.97,16.94,16.94,397725.0,16.97,16.97,16.94,16.94,397725.0
2017-04-06 15:00:00,16.95,16.96,16.93,16.93,397920.0,16.95,16.96,16.93,16.93,397920.0
2017-04-06 15:10:00,16.93,16.96,16.92,16.95,201990.0,16.93,16.96,16.92,16.95,201990.0
2017-04-06 15:20:00,16.95,16.99,16.95,16.99,367395.0,16.95,16.99,16.95,16.99,367395.0
2017-04-06 15:30:00,16.99,16.99,16.96,16.97,315390.0,16.99,16.99,16.96,16.97,315390.0
2017-04-06 15:40:00,16.97,17.0,16.97,17.0,376620.0,16.97,17.0,16.97,17.0,376620.0
2017-04-06 15:50:00,17.0,17.0,16.95,16.96,1489005.0,17.0,17.0,16.95,16.96,1489005.0
2017-04-07 09:30:00,17.04,17.07,16.96,17.03,482565.0,17.04,17.07,16.96,17.03,482565.0
2017-04-07 09:40:00,17.06,17.07,16.99,17.01,318855.0,17.06,17.07,16.99,17.01,318855.0
2017-04-07 09:50:00,17.01,17.03,16.98,17.0,275400.0,17.01,17.03,16.98,17.0,275400.0
2017-04-07 10:00:00,17.0,17.04,17.0,17.03,517440.0,17.0,17.04,17.0,17.03,517440.0
2017-04-07 10:10:00,17.02,17.04,17.01,17.03,114060.0,17.02,17.04,17.01,17.03,114060.0
2017-04-07 10:20:00,17.03,17.04,16.99,17.01,180870.0,17.03,17.04,16.99,17.01,180870.0
2017-04-07 10:30:00,17.01,17.02,16.96,16.98,416820.0,17.01,17.02,16.96,16.98,416820.0
2017-04-07 10:40:00,16.96,16.98,16.92,16.93,134925.0,16.96,16.98,16.92,16.93,134925.0
2017-04-07 10:50:00,16.93,16.95,16.92,16.92,271080.0,16.93,16.95,16.92,16.92,271080.0
2017-04-07 11:00:00,16.93,16.94,16.92,16.94,182415.0,16.93,16.94,16.92,16.94,182415.0
2017-04-07 11:10:00,16.93,16.96,16.93,16.94,194820.0,16.93,16.96,16.93,16.94,194820.0
2017-04-07 11:20:00,16.94,16.94,16.87,16.88,160665.0,16.94,16.94,16.87,16.88,160665.0
2017-04-07 11:30:00,16.88,16.91,16.88,16.9,131115.0,16.88,16.91,16.88,16.9,131115.0
2017-04-07 11:40:00,16.9,16.9,16.88,16.9,92550.0,16.9,16.9,16.88,16.9,92550.0
2017-04-07 11:50:00,16.91,16.94,16.9,16.94,120180.0,16.91,16.94,16.9,16.94,120180.0
2017-04-07 12:00:00,16.94,16.95,16.93,16.94,180000.0,16.94,16.95,16.93,16.94,180000.0
2017-04-07 12:10:00,16.94,16.94,16.91,16.92,198630.0,16.94,16.94,16.91,16.92,198630.0
2017-04-07 12:20:00,16.92,16.92,16.89,16.9,90420.0,16.92,16.92,16.89,16.9,90420.0
2017-04-07 12:30:00,16.9,16.9,16.88,16.89,79500.0,16.9,16.9,16.88,16.89,79500.0
2017-04-07 12:40:00,16.89,16.89,16.87,16.87,155385.0,16.89,16.89,16.87,16.87,155385.0
2017-04-07 12:50:00,16.87,16.89,16.87,16.88,206520.0,16.87,16.89,16.87,16.88,206520.0
2017-04-07 13:00:00,16.88,16.91,16.87,16.9,181965.0,16.88,16.91,16.87,16.9,181965.0
2017-04-07 13:10:00,16.9,16.91,16.89,16.91,236535.0,16.9,16.91,16.89,16.91,236535.0
2017-04-07 13:20:00,16.91,16.91,16.89,16.91,112530.0,16.91,16.91,16.89,16.91,112530.0
2017-04-07 13:30:00,16.91,16.93,16.89,16.89,95580.0,16.91,16.93,16.89,16.89,95580.0
2017-04-07 13:40:00,16.89,16.89,16.87,16.88,152535.0,16.89,16.89,16.87,16.88,152535.0
2017-04-07 13:50:00,16.87,16.87,16.84,16.84,263865.0,16.87,16.87,16.84,16.84,263865.0
2017-04-07 14:00:00,16.84,16.9,16.84,16.9,243630.0,16.84,16.9,16.84,16.9,243630.0
2017-04-07 14:10:00,16.9,16.91,16.89,16.91,99630.0,16.9,16.91,16.89,16.91,99630.0
2017-04-07 14:20:00,16.91,16.91,16.88,16.88,255255.0,16.91,16.91,16.88,16.88,255255.0
2017-04-07 14:30:00,16.88,16.88,16.86,16.87,115500.0,16.88,16.88,16.86,16.87,115500.0
2017-04-07 14:40:00,16.86,16.88,16.86,16.88,163785.0,16.86,16.88,16.86,16.88,163785.0
2017-04-07 14:50:00,16.88,16.88,16.86,16.86,215085.0,16.88,16.88,16.86,16.86,215085.0
2017-04-07 15:00:00,16.86,16.86,16.84,16.85,289710.0,16.86,16.86,16.84,16.85,289710.0
2017-04-07 15:10:00,16.85,16.88,16.85,16.88,220485.0,16.85,16.88,16.85,16.88,220485.0
2017-04-07 15:20:00,16.88,16.89,16.86,16.89,349785.0,16.88,16.89,16.86,16.89,349785.0
2017-04-07 15:30:00,16.89,16.9,16.88,16.89,372750.0,16.89,16.9,16.88,16.89,372750.0
2017-04-07 15:40:00,16.89,16.91,16.86,16.87,380250.0,16.89,16.91,16.86,16.87,380250.0
2017-04-07 15:50:00,16.87,16.91,16.87,16.88,1610355.0,16.87,16.91,16.87,16.88,1610355.0
2017-04-10 09:30:00,16.88,17.0,16.8,16.99,250635.0,16.88,17.0,16.8,16.99,250635.0
2017-04-10 09:40:00,17.01,17.07,17.01,17.07,202440.0,17.01,17.07,17.01,17.07,202440.0
2017-04-10 09:50:00,17.07,17.1,17.06,17.1,471300.0,17.07,17.1,17.06,17.1,471300.0
2017-04-10 10:00:00,17.11,17.16,17.1,17.15,437220.0,17.11,17.16,17.1,17.15,437220.0
2017-04-10 10:10:00,17.16,17.16,17.12,17.13,258555.0,17.16,17.16,17.12,17.13,258555.0
2017-04-10 10:20:00,17.13,17.14,17.1,17.1,337440.0,17.13,17.14,17.1,17.1,337440.0
2017-04-10 10:30:00,17.09,17.13,17.09,17.12,340350.0,17.09,17.13,17.09,17.12,340350.0
2017-04-10 10:40:00,17.13,17.13,17.1,17.11,177180.0,17.13,17.13,17.1,17.11,177180.0
2017-04-10 10:50:00,17.11,17.12,17.06,17.08,217770.0,17.11,17.12,17.06,17.08,217770.0
2017-04-10 11:00:00,17.08,17.11,17.07,17.11,186000.0,17.08,17.11,17.07,17.11,186000.0
2017-04-10 11:10:00,17.1,17.12,17.09,17.1,185565.0,17.1,17.12,17.09,17.1,185565.0
2017-04-10 11:20:00,17.1,17.1,17.08,17.08,257175.0,17.1,17.1,17.08,17.08,257175.0
2017-04-10 11:30:00,17.08,17.08,17.05,17.06,100170.0,17.08,17.08,17.05,17.06,100170.0
2017-04-10 11:40:00,17.06,17.08,17.06,17.08,174795.0,17.06,17.08,17.06,17.08,174795.0
2017-04-10 11:50:00,17.08,17.08,17.03,17.03,121485.0,17.08,17.08,17.03,17.03,121485.0
2017-04-10 12:00:00,17.03,17.04,17.02,17.02,130500.0,17.03,17.04,17.02,17.02,130500.0
2017-04-10 12:10:00,17.02,17.02,16.98,16.99,129540.0,17.02,17.02,16.98,16.99,129540.0
2017-04-10 12:20:00,16.98,16.99,16.97,16.97,221670.0,16.98,16.99,16.97,16.97,221670.0
2017-04-10 12:30:00,16.97,17.0,16.96,17.0,158130.0,16.97,17.0,16.96,17.0,158130.0
2017-04-10 12:40:00,17.0,17.02,17.0,17.01,123615.0,17.0,17.02,17.0,17.01,123615.0
2017-04-10 12:50:00,17.01,17.03,17.01,17.03,190950.0,17.01,17.03,17.01,17.03,190950.0
2017-04-10 13:00:00,17.03,17.04,17.02,17.03,431715.0,17.03,17.04,17.02,17.03,431715.0
2017-04-10 13:10:00,17.03,17.04,17.03,17.03,90135.0,17.03,17.04,17.03,17.03,90135.0
2017-04-10 13:20:00,17.03,17.04,17.02,17.03,133950.0,17.03,17.04,17.02,17.03,133950.0
2017-04-10 13:30:00,17.03,17.05,17.02,17.05,209730.0,17.03,17.05,17.02,17.05,209730.0
2017-04-10 13:40:00,17.04,17.05,17.02,17.03,171780.0,17.04,17.05,17.02,17.03,171780.0
2017-04-10 13:50:00,17.02,17.03,17.02,17.03,111405.0,17.02,17.03,17.02,17.03,111405.0
2017-04-10 14:00:00,17.03,17.04,17.0,17.02,168180.0,17.03,17.04,17.0,17.02,168180.0
2017-04-10 14:10:00,17.02,17.03,17.01,17.02,59460.0,17.02,17.03,17.01,17.02,59460.0
2017-04-10 14:20:00,17.02,17.03,17.01,17.02,56025.0,17.02,17.03,17.01,17.02,56025.0
2017-04-10 14:30:00,17.01,17.02,17.0,17.02,95580.0,17.01,17.02,17.0,17.02,95580.0
2017-04-10 14:40:00,17.02,17.04,17.01,17.03,186030.0,17.02,17.04,17.01,17.03,186030.0
2017-04-10 14:50:00,17.03,17.05,17.03,17.04,105030.0,17.03,17.05,17.03,17.04,105030.0
2017-04-10 15:00:00,17.04,17.04,17.02,17.02,144480.0,17.04,17.04,17.02,17.02,144480.0
2017-04-10 15:10:00,17.02,17.04,17.02,17.02,149790.0,17.02,17.04,17.02,17.02,149790.0
2017-04-10 15:20:00,17.02,17.03,17.01,17.01,113610.0,17.02,17.03,17.01,17.01,113610.0
2017-04-10 15:30:00,17.02,17.03,17.0,17.01,293145.0,17.02,17.03,17.0,17.01,293145.0
2017-04-10 15:40:00,17.01,17.02,17.0,17.0,157635.0,17.01,17.02,17.0,17.0,157635.0
2017-04-10 15:50:00,17.0,17.0,16.98,16.99,562110.0,17.0,17.0,16.98,16.99,562110.0
2017-04-11 09:30:00,16.97,16.99,16.92,16.94,245835.0,16.97,16.99,16.92,16.94,245835.0
2017-04-11 09:40:00,16.94,16.94,16.84,16.86,280215.0,16.94,16.94,16.84,16.86,280215.0
2017-04-11 09:50:00,16.85,16.93,16.85,16.93,184275.0,16.85,16.93,16.85,16.93,184275.0
2017-04-11 10:00:00,16.94,16.94,16.87,16.87,164775.0,16.94,16.94,16.87,16.87,164775.0
2017-04-11 10:10:00,16.88,16.88,16.84,16.87,144690.0,16.88,16.88,16.84,16.87,144690.0
2017-04-11 10:20:00,16.87,16.9,16.86,16.9,81015.0,16.87,16.9,16.86,16.9,81015.0
2017-04-11 10:30:00,16.89,16.91,16.88,16.89,395340.0,16.89,16.91,16.88,16.89,395340.0
2017-04-11 10:40:00,16.88,16.91,16.85,16.89,92160.0,16.88,16.91,16.85,16.89,92160.0
2017-04-11 10:50:00,16.88,16.88,16.84,16.88,186690.0,16.88,16.88,16.84,16.88,186690.0
2017-04-11 11:00:00,16.89,16.9,16.88,16.88,98910.0,16.89,16.9,16.88,16.88,98910.0
2017-04-11 11:10:00,16.89,16.92,16.89,16.91,108105.0,16.89,16.92,16.89,16.91,108105.0
2017-04-11 11:20:00,16.91,16.92,16.89,16.92,110325.0,16.91,16.92,16.89,16.92,110325.0
2017-04-11 11:30:00,16.93,16.94,16.92,16.94,69000.0,16.93,16.94,16.92,16.94,69000.0
2017-04-11 11:40:00,16.94,16.97,16.93,16.96,95295.0,16.94,16.97,16.93,16.96,95295.0
2017-04-11 11:50:00,16.96,16.96,16.91,16.92,117000.0,16.96,16.96,16.91,16.92,117000.0
2017-04-11 12:00:00,16.92,16.94,16.92,16.93,57165.0,16.92,16.94,16.92,16.93,57165.0
2017-04-11 12:10:00,16.93,16.96,16.93,16.95,57150.0,16.93,16.96,16.93,16.95,57150.0
2017-04-11 12:20:00,16.95,16.97,16.95,16.96,183480.0,16.95,16.97,16.95,16.96,183480.0
2017-04-11 12:30:00,16.96,16.98,16.95,16.97,304515.0,16.96,16.98,16.95,16.97,304515.0
2017-04-11 12:40:00,16.97,16.99,16.96,16.97,261420.0,16.97,16.99,16.96,16.97,261420.0
2017-04-11 12:50:00,16.97,16.98,16.94,16.98,805515.0,16.97,16.98,16.94,16.98,805515.0
2017-04-11 13:00:00,16.98,16.99,16.97,16.98,305295.0,16.98,16.99,16.97,16.98,305295.0
2017-04-11 13:10:00,16.98,16.99,16.97,16.98,283335.0,16.98,16.99,16.97,16.98,283335.0
2017-04-11 13:20:00,16.98,16.99,16.97,16.98,166650.0,16.98,16.99,16.97,16.98,166650.0
2017-04-11 13:30:00,16.98,16.98,16.95,16.97,83700.0,16.98,16.98,16.95,16.97,83700.0
2017-04-11 13:40:00,16.97,16.97,16.94,16.94,70515.0,16.97,16.97,16.94,16.94,70515.0
2017-04-11 13:50:00,16.94,16.98,16.94,16.97,141975.0,16.94,16.98,16.94,16.97,141975.0
2017-04-11 14:00:00,16.98,16.99,16.97,16.97,171045.0,16.98,16.99,16.97,16.97,171045.0
2017-04-11 14:10:00,16.97,16.97,16.92,16.95,252000.0,16.97,16.97,16.92,16.95,252000.0
2017-04-11 14:20:00,16.95,16.96,16.95,16.96,153000.0,16.95,16.96,16.95,16.96,153000.0
2017-04-11 14:30:00,16.96,16.97,16.94,16.94,186225.0,16.96,16.97,16.94,16.94,186225.0
2017-04-11 14:40:00,16.94,16.95,16.93,16.94,109020.0,16.94,16.95,16.93,16.94,109020.0
2017-04-11 14:50:00,16.94,16.97,16.94,16.94,390480.0,16.94,16.97,16.94,16.94,390480.0
2017-04-11 15:00:00,16.95,16.95,16.93,16.95,144180.0,16.95,16.95,16.93,16.95,144180.0
2017-04-11 15:10:00,16.96,16.96,16.92,16.94,168615.0,16.96,16.96,16.92,16.94,168615.0
2017-04-11 15:20:00,16.93,16.94,16.93,16.93,171120.0,16.93,16.94,16.93,16.93,171120.0
2017-04-11 15:30:00,16.94,16.97,16.93,16.96,254475.0,16.94,16.97,16.93,16.96,254475.0
2017-04-11 15:40:00,16.96,16.97,16.93,16.95,272595.0,16.96,16.97,16.93,16.95,272595.0
2017-04-11 15:50:00,16.95,16.99,16.95,16.98,593505.0,16.95,16.99,16.95,16.98,593505.0
2017-04-12 09:30:00,16.84,16.94,16.7,16.88,420645.0,16.84,16.94,16.7,16.88,420645.0
2017-04-12 09:40:00,16.83,16.86,16.77,16.83,390960.0,16.83,16.86,16.77,16.83,390960.0
2017-04-12 09:50:00,16.82,16.88,16.81,16.87,340140.0,16.82,16.88,16.81,16.87,340140.0
2017-04-12 10:00:00,16.87,16.92,16.86,16.92,231435.0,16.87,16.92,16.86,16.92,231435.0
2017-04-12 10:10:00,16.92,16.92,16.86,16.86,287160.0,16.92,16.92,16.86,16.86,287160.0
2017-04-12 10:20:00,16.87,16.89,16.86,16.88,171750.0,16.87,16.89,16.86,16.88,171750.0
2017-04-12 10:30:00,16.88,16.91,16.88,16.88,204900.0,16.88,16.91,16.88,16.88,204900.0
2017-04-12 10:40:00,16.87,16.89,16.85,16.88,221910.0,16.87,16.89,16.85,16.88,221910.0
2017-04-12 10:50:00,16.89,16.9,16.87,16.87,201435.0,16.89,16.9,16.87,16.87,201435.0
2017-04-12 11:00:00,16.87,16.89,16.86,16.87,130890.0,16.87,16.89,16.86,16.87,130890.0
2017-04-12 11:10:00,16.87,16.88,16.85,16.87,119190.0,16.87,16.88,16.85,16.87,119190.0
2017-04-12 11:20:00,16.87,16.88,16.86,16.87,117675.0,16.87,16.88,16.86,16.87,117675.0
2017-04-12 11:30:00,16.86,16.87,16.85,16.86,66150.0,16.86,16.87,16.85,16.86,66150.0
2017-04-12 11:40:00,16.86,16.87,16.83,16.83,213675.0,16.86,16.87,16.83,16.83,213675.0
2017-04-12 11:50:00,16.83,16.83,16.8,16.8,192810.0,16.83,16.83,16.8,16.8,192810.0
2017-04-12 12:00:00,16.79,16.83,16.79,16.82,42000.0,16.79,16.83,16.79,16.82,42000.0
2017-04-12 12:10:00,16.82,16.83,16.8,16.82,239490.0,16.82,16.83,16.8,16.82,239490.0
2017-04-12 12:20:00,16.81,16.83,16.81,16.82,1413570.0,16.81,16.83,16.81,16.82,1413570.0
2017-04-12 12:30:00,16.83,16.85,16.82,16.84,214320.0,16.83,16.85,16.82,16.84,214320.0
2017-04-12 12:40:00,16.84,16.88,16.83,16.88,92745.0,16.84,16.88,16.83,16.88,92745.0
2017-04-12 12:50:00,16.88,16.88,16.84,16.86,115890.0,16.88,16.88,16.84,16.86,115890.0
2017-04-12 13:00:00,16.87,16.9,16.86,16.89,320445.0,16.87,16.9,16.86,16.89,320445.0
2017-04-12 13:10:00,16.89,16.9,16.87,16.88,164640.0,16.89,16.9,16.87,16.88,164640.0
2017-04-12 13:20:00,16.88,16.88,16.86,16.87,209835.0,16.88,16.88,16.86,16.87,209835.0
2017-04-12 13:30:00,16.88,16.89,16.86,16.89,181545.0,16.88,16.89,16.86,16.89,181545.0
2017-04-12 13:40:00,16.89,16.9,16.88,16.89,225915.0,16.89,16.9,16.88,16.89,225915.0
2017-04-12 13:50:00,16.89,16.91,16.88,16.91,166290.0,16.89,16.91,16.88,16.91,166290.0
2017-04-12 14:00:00,16.91,16.91,16.89,16.91,224040.0,16.91,16.91,16.89,16.91,224040.0
2017-04-12 14:10:00,16.9,16.91,16.89,16.91,96495.0,16.9,16.91,16.89,16.91,96495.0
2017-04-12 14:20:00,16.91,16.92,16.89,16.91,113205.0,16.91,16.92,16.89,16.91,113205.0
2017-04-12 14:30:00,16.91,16.91,16.88,16.88,110790.0,16.91,16.91,16.88,16.88,110790.0
2017-04-12 14:40:00,16.88,16.89,16.87,16.88,85980.0,16.88,16.89,16.87,16.88,85980.0
2017-04-12 14:50:00,16.88,16.9,16.88,16.89,149040.0,16.88,16.9,16.88,16.89,149040.0
2017-04-12 15:00:00,16.88,16.9,16.88,16.89,172365.0,16.88,16.9,16.88,16.89,172365.0
2017-04-12 15:10:00,16.89,16.91,16.87,16.87,126450.0,16.89,16.91,16.87,16.87,126450.0
2017-04-12 15:20:00,16.87,16.9,16.87,16.88,220695.0,16.87,16.9,16.87,16.88,220695.0
2017-04-12 15:30:00,16.88,16.9,16.88,16.88,383760.0,16.88,16.9,16.88,16.88,383760.0
2017-04-12 15:40:00,16.89,16.89,16.87,16.88,344205.0,16.89,16.89,16.87,16.88,344205.0
2017-04-12 15:50:00,16.88,16.89,16.87,16.87,823080.0,16.88,16.89,16.87,16.87,823080.0
2017-04-13 09:30:00,16.86,16.92,16.77,16.91,245010.0,16.86,16.92,16.77,16.91,245010.0
2017-04-13 09:40:00,16.89,16.91,16.85,16.85,292050.0,16.89,16.91,16.85,16.85,292050.0
2017-04-13 09:50:00,16.86,16.9,16.86,16.87,420870.0,16.86,16.9,16.86,16.87,420870.0
2017-04-13 10:00:00,16.86,16.9,16.85,16.86,298875.0,16.86,16.9,16.85,16.86,298875.0
2017-04-13 10:10:00,16.84,16.87,16.84,16.84,84000.0,16.84,16.87,16.84,16.84,84000.0
2017-04-13 10:20:00,16.85,16.87,16.82,16.86,336120.0,16.85,16.87,16.82,16.86,336120.0
2017-04-13 10:30:00,16.85,16.88,16.85,16.87,207000.0,16.85,16.88,16.85,16.87,207000.0
2017-04-13 10:40:00,16.87,16.88,16.86,16.87,211770.0,16.87,16.88,16.86,16.87,211770.0
2017-04-13 10:50:00,16.87,16.89,16.86,16.87,513720.0,16.87,16.89,16.86,16.87,513720.0
2017-04-13 11:00:00,16.87,16.89,16.87,16.89,248610.0,16.87,16.89,16.87,16.89,248610.0
2017-04-13 11:10:00,16.89,16.9,16.88,16.89,147195.0,16.89,16.9,16.88,16.89,147195.0
2017-04-13 11:20:00,16.9,16.91,16.89,16.9,108555.0,16.9,16.91,16.89,16.9,108555.0
2017-04-13 11:30:00,16.9,16.93,16.9,16.93,118500.0,16.9,16.93,16.9,16.93,118500.0
2017-04-13 11:40:00,16.92,16.92,16.9,16.91,84270.0,16.92,16.92,16.9,16.91,84270.0
2017-04-13 11:50:00,16.91,16.92,16.9,16.91,84060.0,16.91,16.92,16.9,16.91,84060.0
2017-04-13 12:00:00,16.91,16.91,16.88,16.89,105000.0,16.91,16.91,16.88,16.89,105000.0
2017-04-13 12:10:00,16.89,16.9,16.88,16.88,156810.0,16.89,16.9,16.88,16.88,156810.0
2017-04-13 12:20:00,16.88,16.88,16.87,16.87,151170.0,16.88,16.88,16.87,16.87,151170.0
2017-04-13 12:30:00,16.87,16.89,16.86,16.86,124590.0,16.87,16.89,16.86,16.86,124590.0
2017-04-13 12:40:00,16.86,16.87,16.85,16.86,134235.0,16.86,16.87,16.85,16.86,134235.0
2017-04-13 12:50:00,16.86,16.89,16.86,16.88,196050.0,16.86,16.89,16.86,16.88,196050.0
2017-04-13 13:00:00,16.88,16.89,16.86,16.88,219180.0,16.88,16.89,16.86,16.88,219180.0
2017-04-13 13:10:00,16.89,16.9,16.88,16.88,114495.0,16.89,16.9,16.88,16.88,114495.0
2017-04-13 13:20:00,16.87,16.9,16.87,16.9,123825.0,16.87,16.9,16.87,16.9,123825.0
2017-04-13 13:30:00,16.9,16.91,16.88,16.89,136500.0,16.9,16.91,16.88,16.89,136500.0
2017-04-13 13:40:00,16.89,16.9,16.87,16.87,144090.0,16.89,16.9,16.87,16.87,144090.0
2017-04-13 13:50:00,16.87,16.89,16.85,16.89,175830.0,16.87,16.89,16.85,16.89,175830.0
2017-04-13 14:00:00,16.89,16.9,16.87,16.88,166770.0,16.89,16.9,16.87,16.88,166770.0
2017-04-13 14:10:00,16.89,16.89,16.88,16.88,169680.0,16.89,16.89,16.88,16.88,169680.0
2017-04-13 14:20:00,16.89,16.9,16.88,16.89,133245.0,16.89,16.9,16.88,16.89,133245.0
2017-04-13 14:30:00,16.89,16.9,16.88,16.88,257700.0,16.89,16.9,16.88,16.88,257700.0
2017-04-13 14:40:00,16.88,16.89,16.87,16.88,185520.0,16.88,16.89,16.87,16.88,185520.0
2017-04-13 14:50:00,16.88,16.88,16.86,16.87,213090.0,16.88,16.88,16.86,16.87,213090.0
2017-04-13 15:00:00,16.86,16.87,16.86,16.86,212790.0,16.86,16.87,16.86,16.86,212790.0
2017-04-13 15:10:00,16.86,16.86,16.84,16.85,153825.0,16.86,16.86,16.84,16.85,153825.0
2017-04-13 15:20:00,16.85,16.86,16.84,16.84,222855.0,16.85,16.86,16.84,16.84,222855.0
2017-04-13 15:30:00,16.84,16.85,16.82,16.82,439965.0,16.84,16.85,16.82,16.82,439965.0
2017-04-13 15:40:00,16.82,16.84,16.81,16.83,312450.0,16.82,16.84,16.81,16.83,312450.0
2017-04-13 15:50:00,16.83,16.84,16.8,16.8,1043280.0,16.83,16.84,16.8,16.8,1043280.0
2017-04-17 09:30:00,16.85,16.93,16.8,16.85,162345.0,16.85,16.93,16.8,16.85,162345.0
2017-04-17 09:40:00,16.82,16.87,16.81,16.87,81525.0,16.82,16.87,16.81,16.87,81525.0
2017-04-17 09:50:00,16.86,16.87,16.84,16.87,133875.0,16.86,16.87,16.84,16.87,133875.0
2017-04-17 10:00:00,16.87,16.92,16.87,16.92,174405.0,16.87,16.92,16.87,16.92,174405.0
2017-04-17 10:10:00,16.91,16.91,16.9,16.91,195555.0,16.91,16.91,16.9,16.91,195555.0
2017-04-17 10:20:00,16.91,16.92,16.89,16.9,176670.0,16.91,16.92,16.89,16.9,176670.0
2017-04-17 10:30:00,16.9,16.93,16.9,16.91,300930.0,16.9,16.93,16.9,16.91,300930.0
2017-04-17 10:40:00,16.91,16.94,16.9,16.94,156570.0,16.91,16.94,16.9,16.94,156570.0
2017-04-17 10:50:00,16.94,16.97,16.94,16.96,281460.0,16.94,16.97,16.94,16.96,281460.0
2017-04-17 11:00:00,16.96,16.96,16.92,16.92,153090.0,16.96,16.96,16.92,16.92,153090.0
2017-04-17 11:10:00,16.92,16.94,16.92,16.93,85500.0,16.92,16.94,16.92,16.93,85500.0
2017-04-17 11:20:00,16.93,16.93,16.9,16.9,131220.0,16.93,16.93,16.9,16.9,131220.0
2017-04-17 11:30:00,16.9,16.93,16.9,16.91,256530.0,16.9,16.93,16.9,16.91,256530.0
2017-04-17 11:40:00,16.91,16.93,16.9,16.92,304950.0,16.91,16.93,16.9,16.92,304950.0
2017-04-17 11:50:00,16.92,16.93,16.92,16.92,148485.0,16.92,16.93,16.92,16.92,148485.0
2017-04-17 12:00:00,16.93,16.96,16.93,16.95,233340.0,16.93,16.96,16.93,16.95,233340.0
2017-04-17 12:10:00,16.95,16.95,16.92,16.92,85440.0,16.95,16.95,16.92,16.92,85440.0
2017-04-17 12:20:00,16.93,16.95,16.93,16.94,90525.0,16.93,16.95,16.93,16.94,90525.0
2017-04-17 12:30:00,16.94,16.95,16.94,16.95,101910.0,16.94,16.95,16.94,16.95,101910.0
2017-04-17 12:40:00,16.94,16.96,16.94,16.94,160590.0,16.94,16.96,16.94,16.94,160590.0
2017-04-17 12:50:00,16.94,16.95,16.93,16.93,159975.0,16.94,16.95,16.93,16.93,159975.0
2017-04-17 13:00:00,16.93,16.94,16.92,16.93,287550.0,16.93,16.94,16.92,16.93,287550.0
2017-04-17 13:10:00,16.92,16.93,16.92,16.93,87885.0,16.92,16.93,16.92,16.93,87885.0
2017-04-17 13:20:00,16.93,16.95,16.93,16.93,101280.0,16.93,16.95,16.93,16.93,101280.0
2017-04-17 13:30:00,16.93,16.93,16.92,16.92,54045.0,16.93,16.93,16.92,16.92,54045.0
2017-04-17 13:40:00,16.93,16.93,16.92,16.92,63765.0,16.93,16.93,16.92,16.92,63765.0
2017-04-17 13:50:00,16.92,16.92,16.9,16.91,690000.0,16.92,16.92,16.9,16.91,690000.0
2017-04-17 14:00:00,16.9,16.91,16.9,16.9,160800.0,16.9,16.91,16.9,16.9,160800.0
2017-04-17 14:10:00,16.9,16.91,16.9,16.9,64875.0,16.9,16.91,16.9,16.9,64875.0
2017-04-17 14:20:00,16.9,16.9,16.89,16.89,144690.0,16.9,16.9,16.89,16.89,144690.0
2017-04-17 14:30:00,16.89,16.89,16.88,16.89,134265.0,16.89,16.89,16.88,16.89,134265.0
2017-04-17 14:40:00,16.89,16.9,16.88,16.88,131865.0,16.89,16.9,16.88,16.88,131865.0
2017-04-17 14:50:00,16.88,16.88,16.86,16.87,81750.0,16.88,16.88,16.86,16.87,81750.0
2017-04-17 15:00:00,16.87,16.88,16.86,16.87,82935.0,16.87,16.88,16.86,16.87,82935.0
2017-04-17 15:10:00,16.87,16.91,16.87,16.9,300690.0,16.87,16.91,16.87,16.9,300690.0
2017-04-17 15:20:00,16.91,16.91,16.87,16.89,288255.0,16.91,16.91,16.87,16.89,288255.0
2017-04-17 15:30:00,16.89,16.89,16.88,16.89,215985.0,16.89,16.89,16.88,16.89,215985.0
2017-04-17 15:40:00,16.89,16.91,16.87,16.91,446790.0,16.89,16.91,16.87,16.91,446790.0
2017-04-17 15:50:00,16.91,16.93,16.91,16.93,490290.0,16.91,16.93,16.91,16.93,490290.0
2017-04-18 09:30:00,16.8,17.01,16.79,17.01,392550.0,16.8,17.01,16.79,17.01,392550.0
2017-04-18 09:40:00,17.03,17.06,17.0,17.03,257070.0,17.03,17.06,17.0,17.03,257070.0
2017-04-18 09:50:00,17.03,17.03,16.99,17.03,230475.0,17.03,17.03,16.99,17.03,230475.0
2017-04-18 10:00:00,17.03,17.11,17.0,17.11,468420.0,17.03,17.11,17.0,17.11,468420.0
2017-04-18 10:10:00,17.1,17.1,17.05,17.07,362100.0,17.1,17.1,17.05,17.07,362100.0
2017-04-18 10:20:00,17.07,17.09,17.05,17.09,303555.0,17.07,17.09,17.05,17.09,303555.0
2017-04-18 10:30:00,17.09,17.12,17.08,17.12,280740.0,17.09,17.12,17.08,17.12,280740.0
2017-04-18 10:40:00,17.12,17.12,17.08,17.1,473745.0,17.12,17.12,17.08,17.1,473745.0
2017-04-18 10:50:00,17.09,17.09,17.04,17.05,335700.0,17.09,17.09,17.04,17.05,335700.0
2017-04-18 11:00:00,17.06,17.07,17.01,17.07,218805.0,17.06,17.07,17.01,17.07,218805.0
2017-04-18 11:10:00,17.08,17.1,17.08,17.08,232260.0,17.08,17.1,17.08,17.08,232260.0
2017-04-18 11:20:00,17.08,17.11,17.07,17.11,175230.0,17.08,17.11,17.07,17.11,175230.0
2017-04-18 11:30:00,17.1,17.11,17.07,17.08,126960.0,17.1,17.11,17.07,17.08,126960.0
2017-04-18 11:40:00,17.09,17.09,17.08,17.09,134805.0,17.09,17.09,17.08,17.09,134805.0
2017-04-18 11:50:00,17.08,17.1,17.06,17.07,139455.0,17.08,17.1,17.06,17.07,139455.0
2017-04-18 12:00:00,17.07,17.08,17.05,17.05,202485.0,17.07,17.08,17.05,17.05,202485.0
2017-04-18 12:10:00,17.04,17.04,17.01,17.02,112695.0,17.04,17.04,17.01,17.02,112695.0
2017-04-18 12:20:00,17.02,17.03,17.01,17.02,78345.0,17.02,17.03,17.01,17.02,78345.0
2017-04-18 12:30:00,17.02,17.04,17.02,17.04,81870.0,17.02,17.04,17.02,17.04,81870.0
2017-04-18 12:40:00,17.04,17.04,17.02,17.02,75060.0,17.04,17.04,17.02,17.02,75060.0
2017-04-18 12:50:00,17.02,17.04,17.02,17.03,69165.0,17.02,17.04,17.02,17.03,69165.0
2017-04-18 13:00:00,17.03,17.04,17.01,17.03,72045.0,17.03,17.04,17.01,17.03,72045.0
2017-04-18 13:10:00,17.03,17.06,17.03,17.05,86985.0,17.03,17.06,17.03,17.05,86985.0
2017-04-18 13:20:00,17.06,17.07,17.04,17.07,79710.0,17.06,17.07,17.04,17.07,79710.0
2017-04-18 13:30:00,17.08,17.09,17.06,17.07,121560.0,17.08,17.09,17.06,17.07,121560.0
2017-04-18 13:40:00,17.08,17.09,17.08,17.08,60000.0,17.08,17.09,17.08,17.08,60000.0
2017-04-18 13:50:00,17.09,17.1,17.08,17.1,84120.0,17.09,17.1,17.08,17.1,84120.0
2017-04-18 14:00:00,17.09,17.1,17.08,17.08,135615.0,17.09,17.1,17.08,17.08,135615.0
2017-04-18 14:10:00,17.08,17.11,17.07,17.1,167700.0,17.08,17.11,17.07,17.1,167700.0
2017-04-18 14:20:00,17.11,17.11,17.08,17.09,253950.0,17.11,17.11,17.08,17.09,253950.0
2017-04-18 14:30:00,17.09,17.11,17.08,17.08,123000.0,17.09,17.11,17.08,17.08,123000.0
2017-04-18 14:40:00,17.09,17.09,17.04,17.05,191670.0,17.09,17.09,17.04,17.05,191670.0
2017-04-18 14:50:00,17.06,17.07,17.03,17.04,136680.0,17.06,17.07,17.03,17.04,136680.0
2017-04-18 15:00:00,17.04,17.05,17.02,17.04,169125.0,17.04,17.05,17.02,17.04,169125.0
2017-04-18 15:10:00,17.04,17.06,17.02,17.05,177255.0,17.04,17.06,17.02,17.05,177255.0
2017-04-18 15:20:00,17.05,17.1,17.05,17.09,388995.0,17.05,17.1,17.05,17.09,388995.0
2017-04-18 15:30:00,17.1,17.1,17.07,17.07,300105.0,17.1,17.1,17.07,17.07,300105.0
2017-04-18 15:40:00,17.07,17.1,17.06,17.1,567720.0,17.07,17.1,17.06,17.1,567720.0
2017-04-18 15:50:00,17.1,17.1,17.06,17.07,638775.0,17.1,17.1,17.06,17.07,638775.0
2017-04-19 09:30:00,17.18,17.44,17.17,17.44,797565.0,17.18,17.44,17.17,17.44,797565.0
2017-04-19 09:40:00,17.44,17.52,17.37,17.51,631095.0,17.44,17.52,17.37,17.51,631095.0
2017-04-19 09:50:00,17.5,17.57,17.48,17.54,574485.0,17.5,17.57,17.48,17.54,574485.0
2017-04-19 10:00:00,17.53,17.54,17.5,17.5,620535.0,17.53,17.54,17.5,17.5,620535.0
2017-04-19 10:10:00,17.51,17.55,17.5,17.51,291030.0,17.51,17.55,17.5,17.51,291030.0
2017-04-19 10:20:00,17.5,17.51,17.46,17.47,266670.0,17.5,17.51,17.46,17.47,266670.0
2017-04-19 10:30:00,17.46,17.46,17.4,17.41,580725.0,17.46,17.46,17.4,17.41,580725.0
2017-04-19 10:40:00,17.42,17.48,17.42,17.44,407895.0,17.42,17.48,17.42,17.44,407895.0
2017-04-19 10:50:00,17.43,17.48,17.43,17.47,260085.0,17.43,17.48,17.43,17.47,260085.0
2017-04-19 11:00:00,17.46,17.47,17.38,17.38,196065.0,17.46,17.47,17.38,17.38,196065.0
2017-04-19 11:10:00,17.38,17.4,17.37,17.39,144615.0,17.38,17.4,17.37,17.39,144615.0
2017-04-19 11:20:00,17.38,17.39,17.33,17.35,273660.0,17.38,17.39,17.33,17.35,273660.0
2017-04-19 11:30:00,17.34,17.35,17.31,17.34,186390.0,17.34,17.35,17.31,17.34,186390.0
2017-04-19 11:40:00,17.34,17.36,17.33,17.33,373500.0,17.34,17.36,17.33,17.33,373500.0
2017-04-19 11:50:00,17.34,17.35,17.33,17.34,147000.0,17.34,17.35,17.33,17.34,147000.0
2017-04-19 12:00:00,17.34,17.34,17.28,17.29,299400.0,17.34,17.34,17.28,17.29,299400.0
2017-04-19 12:10:00,17.29,17.29,17.26,17.28,324240.0,17.29,17.29,17.26,17.28,324240.0
2017-04-19 12:20:00,17.27,17.28,17.24,17.27,969780.0,17.27,17.28,17.24,17.27,969780.0
2017-04-19 12:30:00,17.26,17.31,17.26,17.26,167850.0,17.26,17.31,17.26,17.26,167850.0
2017-04-19 12:40:00,17.27,17.3,17.27,17.29,75075.0,17.27,17.3,17.27,17.29,75075.0
2017-04-19 12:50:00,17.29,17.3,17.28,17.28,21000.0,17.29,17.3,17.28,17.28,21000.0
2017-04-19 13:00:00,17.28,17.29,17.25,17.25,85500.0,17.28,17.29,17.25,17.25,85500.0
2017-04-19 13:10:00,17.25,17.28,17.25,17.28,69015.0,17.25,17.28,17.25,17.28,69015.0
2017-04-19 13:20:00,17.29,17.3,17.27,17.27,147840.0,17.29,17.3,17.27,17.27,147840.0
2017-04-19 13:30:00,17.27,17.29,17.26,17.29,34545.0,17.27,17.29,17.26,17.29,34545.0
2017-04-19 13:40:00,17.29,17.29,17.27,17.28,62310.0,17.29,17.29,17.27,17.28,62310.0
2017-04-19 13:50:00,17.28,17.29,17.26,17.27,148680.0,17.28,17.29,17.26,17.27,148680.0
2017-04-19 14:00:00,17.28,17.31,17.28,17.3,269250.0,17.28,17.31,17.28,17.3,269250.0
2017-04-19 14:10:00,17.3,17.3,17.25,17.25,139365.0,17.3,17.3,17.25,17.25,139365.0
2017-04-19 14:20:00,17.25,17.28,17.24,17.28,74370.0,17.25,17.28,17.24,17.28,74370.0
2017-04-19 14:30:00,17.28,17.29,17.26,17.29,138765.0,17.28,17.29,17.26,17.29,138765.0
2017-04-19 14:40:00,17.29,17.3,17.27,17.29,338370.0,17.29,17.3,17.27,17.29,338370.0
2017-04-19 14:50:00,17.28,17.29,17.25,17.25,176610.0,17.28,17.29,17.25,17.25,176610.0
2017-04-19 15:00:00,17.26,17.29,17.25,17.28,292350.0,17.26,17.29,17.25,17.28,292350.0
2017-04-19 15:10:00,17.28,17.29,17.27,17.29,158535.0,17.28,17.29,17.27,17.29,158535.0
2017-04-19 15:20:00,17.29,17.29,17.27,17.27,130155.0,17.29,17.29,17.27,17.27,130155.0
2017-04-19 15:30:00,17.27,17.29,17.26,17.27,319680.0,17.27,17.29,17.26,17.27,319680.0
2017-04-19 15:40:00,17.27,17.27,17.24,17.26,425490.0,17.27,17.27,17.24,17.26,425490.0
2017-04-19 15:50:00,17.26,17.27,17.24,17.26,686505.0,17.26,17.27,17.24,17.26,686505.0
2017-04-20 09:30:00,17.33,17.47,17.23,17.4,291255.0,17.33,17.47,17.23,17.4,291255.0
2017-04-20 09:40:00,17.38,17.4,17.35,17.35,129150.0,17.38,17.4,17.35,17.35,129150.0
2017-04-20 09:50:00,17.36,17.36,17.32,17.33,174855.0,17.36,17.36,17.32,17.33,174855.0
2017-04-20 10:00:00,17.36,17.36,17.33,17.36,151125.0,17.36,17.36,17.33,17.36,151125.0
2017-04-20 10:10:00,17.36,17.38,17.34,17.34,295140.0,17.36,17.38,17.34,17.34,295140.0
2017-04-20 10:20:00,17.35,17.35,17.31,17.32,139500.0,17.35,17.35,17.31,17.32,139500.0
2017-04-20 10:30:00,17.32,17.36,17.31,17.35,92955.0,17.32,17.36,17.31,17.35,92955.0
2017-04-20 10:40:00,17.34,17.37,17.34,17.36,158400.0,17.34,17.37,17.34,17.36,158400.0
2017-04-20 10:50:00,17.36,17.38,17.35,17.36,247920.0,17.36,17.38,17.35,17.36,247920.0
2017-04-20 11:00:00,17.36,17.36,17.3,17.33,505935.0,17.36,17.36,17.3,17.33,505935.0
2017-04-20 11:10:00,17.33,17.37,17.33,17.36,211800.0,17.33,17.37,17.33,17.36,211800.0
2017-04-20 11:20:00,17.37,17.38,17.36,17.36,85305.0,17.37,17.38,17.36,17.36,85305.0
2017-04-20 11:30:00,17.36,17.38,17.36,17.37,160620.0,17.36,17.38,17.36,17.37,160620.0
2017-04-20 11:40:00,17.36,17.42,17.36,17.41,182085.0,17.36,17.42,17.36,17.41,182085.0
2017-04-20 11:50:00,17.42,17.46,17.41,17.46,238740.0,17.42,17.46,17.41,17.46,238740.0
2017-04-20 12:00:00,17.46,17.49,17.46,17.48,75000.0,17.46,17.49,17.46,17.48,75000.0
2017-04-20 12:10:00,17.47,17.49,17.47,17.48,109590.0,17.47,17.49,17.47,17.48,109590.0
2017-04-20 12:20:00,17.48,17.49,17.48,17.48,76590.0,17.48,17.49,17.48,17.48,76590.0
2017-04-20 12:30:00,17.49,17.5,17.47,17.48,147165.0,17.49,17.5,17.47,17.48,147165.0
2017-04-20 12:40:00,17.48,17.5,17.48,17.5,195645.0,17.48,17.5,17.48,17.5,195645.0
2017-04-20 12:50:00,17.49,17.49,17.47,17.49,183855.0,17.49,17.49,17.47,17.49,183855.0
2017-04-20 13:00:00,17.49,17.5,17.49,17.5,96615.0,17.49,17.5,17.49,17.5,96615.0
2017-04-20 13:10:00,17.5,17.52,17.49,17.51,324210.0,17.5,17.52,17.49,17.51,324210.0
2017-04-20 13:20:00,17.51,17.54,17.51,17.53,57000.0,17.51,17.54,17.51,17.53,57000.0
2017-04-20 13:30:00,17.53,17.54,17.52,17.54,140340.0,17.53,17.54,17.52,17.54,140340.0
2017-04-20 13:40:00,17.54,17.56,17.54,17.55,93795.0,17.54,17.56,17.54,17.55,93795.0
2017-04-20 13:50:00,17.56,17.57,17.55,17.56,268455.0,17.56,17.57,17.55,17.56,268455.0
2017-04-20 14:00:00,17.56,17.56,17.55,17.56,123030.0,17.56,17.56,17.55,17.56,123030.0
2017-04-20 14:10:00,17.56,17.58,17.56,17.57,154980.0,17.56,17.58,17.56,17.57,154980.0
2017-04-20 14:20:00,17.57,17.59,17.55,17.56,168225.0,17.57,17.59,17.55,17.56,168225.0
2017-04-20 14:30:00,17.55,17.58,17.55,17.57,165945.0,17.55,17.58,17.55,17.57,165945.0
2017-04-20 14:40:00,17.57,17.58,17.56,17.57,167625.0,17.57,17.58,17.56,17.57,167625.0
2017-04-20 14:50:00,17.57,17.58,17.56,17.57,223635.0,17.57,17.58,17.56,17.57,223635.0
2017-04-20 15:00:00,17.57,17.57,17.54,17.55,231225.0,17.57,17.57,17.54,17.55,231225.0
2017-04-20 15:10:00,17.55,17.56,17.52,17.52,247200.0,17.55,17.56,17.52,17.52,247200.0
2017-04-20 15:20:00,17.53,17.55,17.51,17.54,185160.0,17.53,17.55,17.51,17.54,185160.0
2017-04-20 15:30:00,17.54,17.55,17.52,17.54,276960.0,17.54,17.55,17.52,17.54,276960.0
2017-04-20 15:40:00,17.54,17.55,17.53,17.55,308820.0,17.54,17.55,17.53,17.55,308820.0
2017-04-20 15:50:00,17.55,17.57,17.53,17.54,1113900.0,17.55,17.57,17.53,17.54,1113900.0
2017-04-21 09:30:00,17.55,17.6,17.53,17.58,454860.0,17.55,17.6,17.53,17.58,454860.0
2017-04-21 09:40:00,17.56,17.57,17.52,17.56,119445.0,17.56,17.57,17.52,17.56,119445.0
2017-04-21 09:50:00,17.55,17.58,17.54,17.55,147105.0,17.55,17.58,17.54,17.55,147105.0
2017-04-21 10:00:00,17.55,17.61,17.55,17.61,210690.0,17.55,17.61,17.55,17.61,210690.0
2017-04-21 10:10:00,17.61,17.64,17.6,17.64,84000.0,17.61,17.64,17.6,17.64,84000.0
2017-04-21 10:20:00,17.63,17.64,17.54,17.55,218250.0,17.63,17.64,17.54,17.55,218250.0
2017-04-21 10:30:00,17.55,17.58,17.55,17.57,171255.0,17.55,17.58,17.55,17.57,171255.0
2017-04-21 10:40:00,17.57,17.58,17.55,17.56,118500.0,17.57,17.58,17.55,17.56,118500.0
2017-04-21 10:50:00,17.56,17.63,17.55,17.63,688080.0,17.56,17.63,17.55,17.63,688080.0
2017-04-21 11:00:00,17.63,17.64,17.58,17.58,318795.0,17.63,17.64,17.58,17.58,318795.0
2017-04-21 11:10:00,17.58,17.63,17.58,17.62,188925.0,17.58,17.63,17.58,17.62,188925.0
2017-04-21 11:20:00,17.62,17.66,17.6,17.65,167370.0,17.62,17.66,17.6,17.65,167370.0
2017-04-21 11:30:00,17.65,17.68,17.65,17.68,70395.0,17.65,17.68,17.65,17.68,70395.0
2017-04-21 11:40:00,17.68,17.68,17.64,17.68,120060.0,17.68,17.68,17.64,17.68,120060.0
2017-04-21 11:50:00,17.68,17.69,17.64,17.64,111210.0,17.68,17.69,17.64,17.64,111210.0
2017-04-21 12:00:00,17.64,17.65,17.62,17.65,131700.0,17.64,17.65,17.62,17.65,131700.0
2017-04-21 12:10:00,17.66,17.67,17.65,17.66,100695.0,17.66,17.67,17.65,17.66,100695.0
2017-04-21 12:20:00,17.66,17.67,17.64,17.65,70890.0,17.66,17.67,17.64,17.65,70890.0
2017-04-21 12:30:00,17.65,17.71,17.65,17.71,525165.0,17.65,17.71,17.65,17.71,525165.0
2017-04-21 12:40:00,17.7,17.72,17.7,17.72,283770.0,17.7,17.72,17.7,17.72,283770.0
2017-04-21 12:50:00,17.71,17.74,17.7,17.71,365655.0,17.71,17.74,17.7,17.71,365655.0
2017-04-21 13:00:00,17.72,17.72,17.66,17.66,154155.0,17.72,17.72,17.66,17.66,154155.0
2017-04-21 13:10:00,17.66,17.67,17.63,17.65,142530.0,17.66,17.67,17.63,17.65,142530.0
2017-04-21 13:20:00,17.64,17.66,17.64,17.66,54810.0,17.64,17.66,17.64,17.66,54810.0
2017-04-21 13:30:00,17.66,17.66,17.63,17.63,36000.0,17.66,17.66,17.63,17.63,36000.0
2017-04-21 13:40:00,17.63,17.65,17.63,17.65,70500.0,17.63,17.65,17.63,17.65,70500.0
2017-04-21 13:50:00,17.65,17.69,17.65,17.69,212295.0,17.65,17.69,17.65,17.69,212295.0
2017-04-21 14:00:00,17.68,17.68,17.66,17.68,71700.0,17.68,17.68,17.66,17.68,71700.0
2017-04-21 14:10:00,17.69,17.7,17.68,17.69,292200.0,17.69,17.7,17.68,17.69,292200.0
2017-04-21 14:20:00,17.68,17.71,17.67,17.7,100500.0,17.68,17.71,17.67,17.7,100500.0
2017-04-21 14:30:00,17.7,17.72,17.69,17.7,161310.0,17.7,17.72,17.69,17.7,161310.0
2017-04-21 14:40:00,17.7,17.7,17.67,17.68,145485.0,17.7,17.7,17.67,17.68,145485.0
2017-04-21 14:50:00,17.68,17.68,17.65,17.67,78885.0,17.68,17.68,17.65,17.67,78885.0
2017-04-21 15:00:00,17.68,17.68,17.64,17.66,127500.0,17.68,17.68,17.64,17.66,127500.0
2017-04-21 15:10:00,17.66,17.68,17.64,17.68,156105.0,17.66,17.68,17.64,17.68,156105.0
2017-04-21 15:20:00,17.68,17.69,17.66,17.68,167895.0,17.68,17.69,17.66,17.68,167895.0
2017-04-21 15:30:00,17.67,17.7,17.65,17.69,178425.0,17.67,17.7,17.65,17.69,178425.0
2017-04-21 15:40:00,17.69,17.7,17.67,17.68,329985.0,17.69,17.7,17.67,17.68,329985.0
2017-04-21 15:50:00,17.68,17.69,17.66,17.69,762240.0,17.68,17.69,17.66,17.69,762240.0
2017-04-24 09:30:00,17.81,17.85,17.71,17.79,647295.0,17.81,17.85,17.71,17.79,647295.0
2017-04-24 09:40:00,17.79,17.81,17.71,17.75,226785.0,17.79,17.81,17.71,17.75,226785.0
2017-04-24 09:50:00,17.74,17.79,17.74,17.79,229410.0,17.74,17.79,17.74,17.79,229410.0
2017-04-24 10:00:00,17.8,17.83,17.78,17.8,266400.0,17.8,17.83,17.78,17.8,266400.0
2017-04-24 10:10:00,17.81,17.87,17.8,17.84,294300.0,17.81,17.87,17.8,17.84,294300.0
2017-04-24 10:20:00,17.84,17.9,17.84,17.88,381825.0,17.84,17.9,17.84,17.88,381825.0
2017-04-24 10:30:00,17.88,17.89,17.83,17.86,363180.0,17.88,17.89,17.83,17.86,363180.0
2017-04-24 10:40:00,17.86,17.87,17.85,17.85,184890.0,17.86,17.87,17.85,17.85,184890.0
2017-04-24 10:50:00,17.85,17.9,17.85,17.88,295320.0,17.85,17.9,17.85,17.88,295320.0
2017-04-24 11:00:00,17.88,17.93,17.88,17.9,1086525.0,17.88,17.93,17.88,17.9,1086525.0
2017-04-24 11:10:00,17.9,17.91,17.88,17.9,172395.0,17.9,17.91,17.88,17.9,172395.0
2017-04-24 11:20:00,17.9,17.9,17.87,17.9,160380.0,17.9,17.9,17.87,17.9,160380.0
2017-04-24 11:30:00,17.9,17.91,17.87,17.9,191985.0,17.9,17.91,17.87,17.9,191985.0
2017-04-24 11:40:00,17.9,17.9,17.88,17.89,144570.0,17.9,17.9,17.88,17.89,144570.0
2017-04-24 11:50:00,17.89,17.89,17.87,17.87,148500.0,17.89,17.89,17.87,17.87,148500.0
2017-04-24 12:00:00,17.87,17.88,17.86,17.87,298500.0,17.87,17.88,17.86,17.87,298500.0
2017-04-24 12:10:00,17.87,17.92,17.87,17.91,739185.0,17.87,17.92,17.87,17.91,739185.0
2017-04-24 12:20:00,17.91,17.91,17.89,17.9,161565.0,17.91,17.91,17.89,17.9,161565.0
2017-04-24 12:30:00,17.9,17.91,17.89,17.9,243525.0,17.9,17.91,17.89,17.9,243525.0
2017-04-24 12:40:00,17.9,17.91,17.9,17.91,236730.0,17.9,17.91,17.9,17.91,236730.0
2017-04-24 12:50:00,17.91,17.92,17.89,17.9,394650.0,17.91,17.92,17.89,17.9,394650.0
2017-04-24 13:00:00,17.9,17.9,17.88,17.89,111000.0,17.9,17.9,17.88,17.89,111000.0
2017-04-24 13:10:00,17.89,17.92,17.89,17.91,268560.0,17.89,17.92,17.89,17.91,268560.0
2017-04-24 13:20:00,17.9,17.9,17.88,17.89,350550.0,17.9,17.9,17.88,17.89,350550.0
2017-04-24 13:30:00,17.89,17.91,17.88,17.9,484545.0,17.89,17.91,17.88,17.9,484545.0
2017-04-24 13:40:00,17.9,17.91,17.89,17.9,473580.0,17.9,17.91,17.89,17.9,473580.0
2017-04-24 13:50:00,17.91,17.91,17.9,17.91,215130.0,17.91,17.91,17.9,17.91,215130.0
2017-04-24 14:00:00,17.9,17.94,17.89,17.93,570240.0,17.9,17.94,17.89,17.93,570240.0
2017-04-24 14:10:00,17.93,17.97,17.93,17.97,359790.0,17.93,17.97,17.93,17.97,359790.0
2017-04-24 14:20:00,17.97,17.99,17.96,17.99,251085.0,17.97,17.99,17.96,17.99,251085.0
2017-04-24 14:30:00,17.99,17.99,17.95,17.97,372225.0,17.99,17.99,17.95,17.97,372225.0
2017-04-24 14:40:00,17.97,17.98,17.96,17.97,259500.0,17.97,17.98,17.96,17.97,259500.0
2017-04-24 14:50:00,17.97,17.98,17.95,17.95,196725.0,17.97,17.98,17.95,17.95,196725.0
2017-04-24 15:00:00,17.96,17.99,17.95,17.98,250290.0,17.96,17.99,17.95,17.98,250290.0
2017-04-24 15:10:00,17.99,17.99,17.96,17.97,362205.0,17.99,17.99,17.96,17.97,362205.0
2017-04-24 15:20:00,17.97,18.01,17.97,18.0,247125.0,17.97,18.01,17.97,18.0,247125.0
2017-04-24 15:30:00,18.0,18.0,17.97,17.98,584520.0,18.0,18.0,17.97,17.98,584520.0
2017-04-24 15:40:00,17.99,17.99,17.94,17.94,807495.0,17.99,17.99,17.94,17.94,807495.0
2017-04-24 15:50:00,17.94,17.96,17.94,17.95,1166115.0,17.94,17.96,17.94,17.95,1166115.0
2017-04-25 09:30:00,17.68,17.89,17.67,17.75,1433295.0,17.68,17.89,17.67,17.75,1433295.0
2017-04-25 09:40:00,17.75,17.86,17.75,17.84,740325.0,17.75,17.86,17.75,17.84,740325.0
2017-04-25 09:50:00,17.85,17.85,17.75,17.81,1243245.0,17.85,17.85,17.75,17.81,1243245.0
2017-04-25 10:00:00,17.81,17.83,17.75,17.77,710535.0,17.81,17.83,17.75,17.77,710535.0
2017-04-25 10:10:00,17.77,17.78,17.73,17.74,681600.0,17.77,17.78,17.73,17.74,681600.0
2017-04-25 10:20:00,17.74,17.74,17.67,17.71,562140.0,17.74,17.74,17.67,17.71,562140.0
2017-04-25 10:30:00,17.71,17.72,17.69,17.69,521280.0,17.71,17.72,17.69,17.69,521280.0
2017-04-25 10:40:00,17.69,17.71,17.66,17.66,643905.0,17.69,17.71,17.66,17.66,643905.0
2017-04-25 10:50:00,17.66,17.69,17.65,17.68,671865.0,17.66,17.69,17.65,17.68,671865.0
2017-04-25 11:00:00,17.67,17.7,17.61,17.63,729615.0,17.67,17.7,17.61,17.63,729615.0
2017-04-25 11:10:00,17.62,17.63,17.55,17.57,628785.0,17.62,17.63,17.55,17.57,628785.0
2017-04-25 11:20:00,17.57,17.59,17.54,17.56,542760.0,17.57,17.59,17.54,17.56,542760.0
2017-04-25 11:30:00,17.57,17.57,17.53,17.53,403155.0,17.57,17.57,17.53,17.53,403155.0
2017-04-25 11:40:00,17.53,17.56,17.53,17.56,456465.0,17.53,17.56,17.53,17.56,456465.0
2017-04-25 11:50:00,17.56,17.61,17.56,17.57,308790.0,17.56,17.61,17.56,17.57,308790.0
2017-04-25 12:00:00,17.58,17.61,17.57,17.6,145290.0,17.58,17.61,17.57,17.6,145290.0
2017-04-25 12:10:00,17.6,17.64,17.59,17.63,388290.0,17.6,17.64,17.59,17.63,388290.0
2017-04-25 12:20:00,17.63,17.63,17.6,17.62,104280.0,17.63,17.63,17.6,17.62,104280.0
2017-04-25 12:30:00,17.62,17.62,17.57,17.57,167880.0,17.62,17.62,17.57,17.57,167880.0
2017-04-25 12:40:00,17.58,17.59,17.57,17.57,462750.0,17.58,17.59,17.57,17.57,462750.0
2017-04-25 12:50:00,17.58,17.61,17.58,17.59,206955.0,17.58,17.61,17.58,17.59,206955.0
2017-04-25 13:00:00,17.59,17.59,17.57,17.58,143715.0,17.59,17.59,17.57,17.58,143715.0
2017-04-25 13:10:00,17.58,17.59,17.57,17.57,171285.0,17.58,17.59,17.57,17.57,171285.0
2017-04-25 13:20:00,17.57,17.57,17.54,17.56,310695.0,17.57,17.57,17.54,17.56,310695.0
2017-04-25 13:30:00,17.55,17.55,17.53,17.55,171000.0,17.55,17.55,17.53,17.55,171000.0
2017-04-25 13:40:00,17.55,17.56,17.54,17.55,207120.0,17.55,17.56,17.54,17.55,207120.0
2017-04-25 13:50:00,17.55,17.56,17.52,17.52,76110.0,17.55,17.56,17.52,17.52,76110.0
2017-04-25 14:00:00,17.52,17.57,17.52,17.56,398340.0,17.52,17.57,17.52,17.56,398340.0
2017-04-25 14:10:00,17.56,17.57,17.54,17.54,209625.0,17.56,17.57,17.54,17.54,209625.0
2017-04-25 14:20:00,17.54,17.56,17.53,17.54,268980.0,17.54,17.56,17.53,17.54,268980.0
2017-04-25 14:30:00,17.54,17.57,17.53,17.56,647040.0,17.54,17.57,17.53,17.56,647040.0
2017-04-25 14:40:00,17.56,17.58,17.56,17.58,213465.0,17.56,17.58,17.56,17.58,213465.0
2017-04-25 14:50:00,17.58,17.59,17.56,17.58,176940.0,17.58,17.59,17.56,17.58,176940.0
2017-04-25 15:00:00,17.58,17.62,17.58,17.62,312825.0,17.58,17.62,17.58,17.62,312825.0
2017-04-25 15:10:00,17.61,17.62,17.6,17.62,565980.0,17.61,17.62,17.6,17.62,565980.0
2017-04-25 15:20:00,17.62,17.63,17.61,17.61,318495.0,17.62,17.63,17.61,17.61,318495.0
2017-04-25 15:30:00,17.61,17.63,17.6,17.6,527175.0,17.61,17.63,17.6,17.6,527175.0
2017-04-25 15:40:00,17.6,17.62,17.6,17.6,387825.0,17.6,17.62,17.6,17.6,387825.0
2017-04-25 15:50:00,17.61,17.61,17.58,17.6,1016100.0,17.61,17.61,17.58,17.6,1016100.0
2017-04-26 09:30:00,17.67,17.69,17.61,17.66,605790.0,17.67,17.69,17.61,17.66,605790.0
2017-04-26 09:40:00,17.66,17.68,17.55,17.56,496740.0,17.66,17.68,17.55,17.56,496740.0
2017-04-26 09:50:00,17.57,17.69,17.57,17.68,699420.0,17.57,17.69,17.57,17.68,699420.0
2017-04-26 10:00:00,17.68,17.68,17.63,17.65,405390.0,17.68,17.68,17.63,17.65,405390.0
2017-04-26 10:10:00,17.65,17.69,17.64,17.68,323895.0,17.65,17.69,17.64,17.68,323895.0
2017-04-26 10:20:00,17.69,17.71,17.68,17.7,117735.0,17.69,17.71,17.68,17.7,117735.0
2017-04-26 10:30:00,17.7,17.71,17.68,17.71,186900.0,17.7,17.71,17.68,17.71,186900.0
2017-04-26 10:40:00,17.71,17.71,17.68,17.71,430350.0,17.71,17.71,17.68,17.71,430350.0
2017-04-26 10:50:00,17.7,17.7,17.66,17.68,292425.0,17.7,17.7,17.66,17.68,292425.0
2017-04-26 11:00:00,17.69,17.72,17.68,17.69,404760.0,17.69,17.72,17.68,17.69,404760.0
2017-04-26 11:10:00,17.69,17.71,17.68,17.68,218385.0,17.69,17.71,17.68,17.68,218385.0
2017-04-26 11:20:00,17.68,17.72,17.68,17.71,344880.0,17.68,17.72,17.68,17.71,344880.0
2017-04-26 11:30:00,17.71,17.72,17.69,17.71,211590.0,17.71,17.72,17.69,17.71,211590.0
2017-04-26 11:40:00,17.71,17.72,17.69,17.71,189315.0,17.71,17.72,17.69,17.71,189315.0
2017-04-26 11:50:00,17.7,17.73,17.7,17.71,244980.0,17.7,17.73,17.7,17.71,244980.0
2017-04-26 12:00:00,17.71,17.73,17.7,17.73,189585.0,17.71,17.73,17.7,17.73,189585.0
2017-04-26 12:10:00,17.73,17.78,17.73,17.76,377475.0,17.73,17.78,17.73,17.76,377475.0
2017-04-26 12:20:00,17.77,17.82,17.77,17.82,233790.0,17.77,17.82,17.77,17.82,233790.0
2017-04-26 12:30:00,17.81,17.84,17.8,17.83,274575.0,17.81,17.84,17.8,17.83,274575.0
2017-04-26 12:40:00,17.83,17.86,17.82,17.84,234270.0,17.83,17.86,17.82,17.84,234270.0
2017-04-26 12:50:00,17.84,17.88,17.83,17.88,279375.0,17.84,17.88,17.83,17.88,279375.0
2017-04-26 13:00:00,17.89,17.89,17.87,17.89,270780.0,17.89,17.89,17.87,17.89,270780.0
2017-04-26 13:10:00,17.88,17.92,17.87,17.89,235065.0,17.88,17.92,17.87,17.89,235065.0
2017-04-26 13:20:00,17.89,17.91,17.82,17.83,368730.0,17.89,17.91,17.82,17.83,368730.0
2017-04-26 13:30:00,17.83,17.86,17.82,17.86,277965.0,17.83,17.86,17.82,17.86,277965.0
2017-04-26 13:40:00,17.85,17.87,17.81,17.82,220185.0,17.85,17.87,17.81,17.82,220185.0
2017-04-26 13:50:00,17.81,17.84,17.81,17.83,283500.0,17.81,17.84,17.81,17.83,283500.0
2017-04-26 14:00:00,17.83,17.83,17.81,17.81,340290.0,17.83,17.83,17.81,17.81,340290.0
2017-04-26 14:10:00,17.8,17.81,17.77,17.78,196950.0,17.8,17.81,17.77,17.78,196950.0
2017-04-26 14:20:00,17.78,17.78,17.74,17.76,188730.0,17.78,17.78,17.74,17.76,188730.0
2017-04-26 14:30:00,17.76,17.79,17.76,17.78,299925.0,17.76,17.79,17.76,17.78,299925.0
2017-04-26 14:40:00,17.77,17.84,17.77,17.84,548895.0,17.77,17.84,17.77,17.84,548895.0
2017-04-26 14:50:00,17.84,17.85,17.79,17.79,294945.0,17.84,17.85,17.79,17.79,294945.0
2017-04-26 15:00:00,17.79,17.81,17.77,17.8,318690.0,17.79,17.81,17.77,17.8,318690.0
2017-04-26 15:10:00,17.8,17.84,17.8,17.83,290640.0,17.8,17.84,17.8,17.83,290640.0
2017-04-26 15:20:00,17.82,17.83,17.78,17.79,474135.0,17.82,17.83,17.78,17.79,474135.0
2017-04-26 15:30:00,17.79,17.81,17.72,17.73,581385.0,17.79,17.81,17.72,17.73,581385.0
2017-04-26 15:40:00,17.73,17.74,17.67,17.69,864345.0,17.73,17.74,17.67,17.69,864345.0
2017-04-26 15:50:00,17.69,17.69,17.61,17.67,2167140.0,17.69,17.69,17.61,17.67,2167140.0
2017-04-27 09:30:00,17.5,17.67,17.34,17.52,1353420.0,17.5,17.67,17.34,17.52,1353420.0
2017-04-27 09:40:00,17.53,17.78,17.48,17.74,1383570.0,17.53,17.78,17.48,17.74,1383570.0
2017-04-27 09:50:00,17.71,17.77,17.65,17.72,716085.0,17.71,17.77,17.65,17.72,716085.0
2017-04-27 10:00:00,17.73,17.87,17.73,17.87,654195.0,17.73,17.87,17.73,17.87,654195.0
2017-04-27 10:10:00,17.87,17.87,17.73,17.73,679935.0,17.87,17.87,17.73,17.73,679935.0
2017-04-27 10:20:00,17.72,17.76,17.71,17.73,385440.0,17.72,17.76,17.71,17.73,385440.0
2017-04-27 10:30:00,17.72,17.72,17.63,17.67,622470.0,17.72,17.72,17.63,17.67,622470.0
2017-04-27 10:40:00,17.66,17.67,17.51,17.56,1100760.0,17.66,17.67,17.51,17.56,1100760.0
2017-04-27 10:50:00,17.59,17.62,17.47,17.52,1148190.0,17.59,17.62,17.47,17.52,1148190.0
2017-04-27 11:00:00,17.51,17.53,17.46,17.53,710235.0,17.51,17.53,17.46,17.53,710235.0
2017-04-27 11:10:00,17.54,17.56,17.25,17.38,1852815.0,17.54,17.56,17.25,17.38,1852815.0
2017-04-27 11:20:00,17.41,17.47,17.26,17.27,807105.0,17.41,17.47,17.26,17.27,807105.0
2017-04-27 11:30:00,17.27,17.32,16.86,16.86,2910330.0,17.27,17.32,16.86,16.86,2910330.0
2017-04-27 11:40:00,16.87,16.91,16.33,16.73,5576625.0,16.87,16.91,16.33,16.73,5576625.0
2017-04-27 11:50:00,16.74,17.0,16.74,16.97,1995870.0,16.74,17.0,16.74,16.97,1995870.0
2017-04-27 12:00:00,16.98,17.0,16.77,16.85,1649565.0,16.98,17.0,16.77,16.85,1649565.0
2017-04-27 12:10:00,16.85,16.91,16.77,16.83,1011555.0,16.85,16.91,16.77,16.83,1011555.0
2017-04-27 12:20:00,16.83,16.83,16.63,16.7,998895.0,16.83,16.83,16.63,16.7,998895.0
2017-04-27 12:30:00,16.7,16.79,16.69,16.75,494625.0,16.7,16.79,16.69,16.75,494625.0
2017-04-27 12:40:00,16.74,16.78,16.73,16.75,569385.0,16.74,16.78,16.73,16.75,569385.0
2017-04-27 12:50:00,16.76,16.77,16.7,16.72,426045.0,16.76,16.77,16.7,16.72,426045.0
2017-04-27 13:00:00,16.73,16.77,16.7,16.75,495225.0,16.73,16.77,16.7,16.75,495225.0
2017-04-27 13:10:00,16.75,16.8,16.73,16.79,491955.0,16.75,16.8,16.73,16.79,491955.0
2017-04-27 13:20:00,16.79,16.86,16.79,16.81,485775.0,16.79,16.86,16.79,16.81,485775.0
2017-04-27 13:30:00,16.82,16.93,16.82,16.85,576090.0,16.82,16.93,16.82,16.85,576090.0
2017-04-27 13:40:00,16.85,16.9,16.85,16.9,308160.0,16.85,16.9,16.85,16.9,308160.0
2017-04-27 13:50:00,16.89,16.94,16.86,16.94,489570.0,16.89,16.94,16.86,16.94,489570.0
2017-04-27 14:00:00,16.95,16.98,16.88,16.97,1120080.0,16.95,16.98,16.88,16.97,1120080.0
2017-04-27 14:10:00,16.97,17.01,16.94,16.95,464520.0,16.97,17.01,16.94,16.95,464520.0
2017-04-27 14:20:00,16.96,17.02,16.94,16.95,576990.0,16.96,17.02,16.94,16.95,576990.0
2017-04-27 14:30:00,16.95,17.02,16.94,16.98,460575.0,16.95,17.02,16.94,16.98,460575.0
2017-04-27 14:40:00,16.98,17.02,16.95,17.0,652785.0,16.98,17.02,16.95,17.0,652785.0
2017-04-27 14:50:00,17.0,17.03,16.99,17.0,301020.0,17.0,17.03,16.99,17.0,301020.0
2017-04-27 15:00:00,17.0,17.02,16.95,16.96,769800.0,17.0,17.02,16.95,16.96,769800.0
2017-04-27 15:10:00,16.97,17.0,16.97,17.0,884115.0,16.97,17.0,16.97,17.0,884115.0
2017-04-27 15:20:00,17.0,17.02,16.97,17.02,798090.0,17.0,17.02,16.97,17.02,798090.0
2017-04-27 15:30:00,17.01,17.04,16.99,17.03,1060845.0,17.01,17.04,16.99,17.03,1060845.0
2017-04-27 15:40:00,17.03,17.11,17.01,17.09,1524495.0,17.03,17.11,17.01,17.09,1524495.0
2017-04-27 15:50:00,17.09,17.19,17.08,17.14,3794730.0,17.09,17.19,17.08,17.14,3794730.0
2017-04-28 09:30:00,17.13,17.13,16.89,16.95,1000290.0,17.13,17.13,16.89,16.95,1000290.0
2017-04-28 09:40:00,16.95,17.02,16.94,17.0,1306170.0,16.95,17.02,16.94,17.0,1306170.0
2017-04-28 09:50:00,16.99,17.06,16.98,17.04,913320.0,16.99,17.06,16.98,17.04,913320.0
2017-04-28 10:00:00,17.03,17.04,16.89,16.9,1492245.0,17.03,17.04,16.89,16.9,1492245.0
2017-04-28 10:10:00,16.89,16.91,16.74,16.79,1275660.0,16.89,16.91,16.74,16.79,1275660.0
2017-04-28 10:20:00,16.78,16.79,16.71,16.73,1014555.0,16.78,16.79,16.71,16.73,1014555.0
2017-04-28 10:30:00,16.73,16.76,16.56,16.59,1481685.0,16.73,16.76,16.56,16.59,1481685.0
2017-04-28 10:40:00,16.6,16.64,16.51,16.54,2075475.0,16.6,16.64,16.51,16.54,2075475.0
2017-04-28 10:50:00,16.54,16.58,16.53,16.54,1857075.0,16.54,16.58,16.53,16.54,1857075.0
2017-04-28 11:00:00,16.54,16.62,16.51,16.62,1165725.0,16.54,16.62,16.51,16.62,1165725.0
2017-04-28 11:10:00,16.62,16.65,16.53,16.53,631185.0,16.62,16.65,16.53,16.53,631185.0
2017-04-28 11:20:00,16.53,16.55,16.46,16.48,628695.0,16.53,16.55,16.46,16.48,628695.0
2017-04-28 11:30:00,16.48,16.61,16.47,16.57,559275.0,16.48,16.61,16.47,16.57,559275.0
2017-04-28 11:40:00,16.58,16.61,16.55,16.59,357555.0,16.58,16.61,16.55,16.59,357555.0
2017-04-28 11:50:00,16.6,16.6,16.53,16.55,463260.0,16.6,16.6,16.53,16.55,463260.0
2017-04-28 12:00:00,16.54,16.56,16.51,16.53,889470.0,16.54,16.56,16.51,16.53,889470.0
2017-04-28 12:10:00,16.52,16.54,16.38,16.39,1355715.0,16.52,16.54,16.38,16.39,1355715.0
2017-04-28 12:20:00,16.39,16.55,16.39,16.55,1253190.0,16.39,16.55,16.39,16.55,1253190.0
2017-04-28 12:30:00,16.55,16.59,16.51,16.59,651345.0,16.55,16.59,16.51,16.59,651345.0
2017-04-28 12:40:00,16.58,16.59,16.55,16.58,750660.0,16.58,16.59,16.55,16.58,750660.0
2017-04-28 12:50:00,16.58,16.58,16.5,16.53,744435.0,16.58,16.58,16.5,16.53,744435.0
2017-04-28 13:00:00,16.52,16.56,16.51,16.54,374625.0,16.52,16.56,16.51,16.54,374625.0
2017-04-28 13:10:00,16.54,16.58,16.52,16.57,371460.0,16.54,16.58,16.52,16.57,371460.0
2017-04-28 13:20:00,16.57,16.65,16.57,16.65,430350.0,16.57,16.65,16.57,16.65,430350.0
2017-04-28 13:30:00,16.65,16.67,16.62,16.65,1019385.0,16.65,16.67,16.62,16.65,1019385.0
2017-04-28 13:40:00,16.65,16.65,16.57,16.58,635400.0,16.65,16.65,16.57,16.58,635400.0
2017-04-28 13:50:00,16.58,16.64,16.58,16.64,781350.0,16.58,16.64,16.58,16.64,781350.0
2017-04-28 14:00:00,16.64,16.68,16.63,16.64,454425.0,16.64,16.68,16.63,16.64,454425.0
2017-04-28 14:10:00,16.64,16.65,16.62,16.62,470880.0,16.64,16.65,16.62,16.62,470880.0
2017-04-28 14:20:00,16.63,16.68,16.62,16.64,453765.0,16.63,16.68,16.62,16.64,453765.0
2017-04-28 14:30:00,16.65,16.68,16.63,16.66,410490.0,16.65,16.68,16.63,16.66,410490.0
2017-04-28 14:40:00,16.66,16.68,16.64,16.67,467520.0,16.66,16.68,16.64,16.67,467520.0
2017-04-28 14:50:00,16.66,16.67,16.65,16.65,314175.0,16.66,16.67,16.65,16.65,314175.0
2017-04-28 15:00:00,16.65,16.66,16.64,16.65,378195.0,16.65,16.66,16.64,16.65,378195.0
2017-04-28 15:10:00,16.65,16.65,16.63,16.64,522390.0,16.65,16.65,16.63,16.64,522390.0
2017-04-28 15:20:00,16.64,16.64,16.62,16.63,710715.0,16.64,16.64,16.62,16.63,710715.0
2017-04-28 15:30:00,16.63,16.63,16.59,16.59,752625.0,16.63,16.63,16.59,16.59,752625.0
2017-04-28 15:40:00,16.59,16.59,16.57,16.57,1023525.0,16.59,16.59,16.57,16.57,1023525.0
2017-04-28 15:50:00,16.57,16.57,16.53,16.54,2891970.0,16.57,16.57,16.53,16.54,2891970.0
2017-05-01 09:30:00,16.56,16.58,16.19,16.19,991815.0,16.56,16.58,16.19,16.19,991815.0
2017-05-01 09:40:00,16.21,16.33,16.19,16.26,1943955.0,16.21,16.33,16.19,16.26,1943955.0
2017-05-01 09:50:00,16.27,16.28,16.12,16.12,1237440.0,16.27,16.28,16.12,16.12,1237440.0
2017-05-01 10:00:00,16.12,16.19,16.09,16.15,1148400.0,16.12,16.19,16.09,16.15,1148400.0
2017-05-01 10:10:00,16.15,16.26,16.15,16.25,725970.0,16.15,16.26,16.15,16.25,725970.0
2017-05-01 10:20:00,16.25,16.29,16.25,16.28,807060.0,16.25,16.29,16.25,16.28,807060.0
2017-05-01 10:30:00,16.27,16.29,16.22,16.26,556815.0,16.27,16.29,16.22,16.26,556815.0
2017-05-01 10:40:00,16.27,16.27,16.2,16.26,698025.0,16.27,16.27,16.2,16.26,698025.0
2017-05-01 10:50:00,16.25,16.26,16.15,16.16,1013760.0,16.25,16.26,16.15,16.16,1013760.0
2017-05-01 11:00:00,16.15,16.22,16.15,16.22,1034205.0,16.15,16.22,16.15,16.22,1034205.0
2017-05-01 11:10:00,16.21,16.23,16.15,16.16,653460.0,16.21,16.23,16.15,16.16,653460.0
2017-05-01 11:20:00,16.16,16.28,16.16,16.25,902235.0,16.16,16.28,16.16,16.25,902235.0
2017-05-01 11:30:00,16.25,16.26,16.13,16.14,535680.0,16.25,16.26,16.13,16.14,535680.0
2017-05-01 11:40:00,16.14,16.15,16.08,16.08,675000.0,16.14,16.15,16.08,16.08,675000.0
2017-05-01 11:50:00,16.09,16.09,16.05,16.08,608220.0,16.09,16.09,16.05,16.08,608220.0
2017-05-01 12:00:00,16.08,16.08,16.01,16.06,1092015.0,16.08,16.08,16.01,16.06,1092015.0
2017-05-01 12:10:00,16.06,16.07,16.02,16.04,687585.0,16.06,16.07,16.02,16.04,687585.0
2017-05-01 12:20:00,16.03,16.04,15.98,16.0,776250.0,16.03,16.04,15.98,16.0,776250.0
2017-05-01 12:30:00,16.0,16.01,15.97,15.98,719700.0,16.0,16.01,15.97,15.98,719700.0
2017-05-01 12:40:00,15.98,16.03,15.95,15.96,987495.0,15.98,16.03,15.95,15.96,987495.0
2017-05-01 12:50:00,15.96,15.97,15.95,15.96,619095.0,15.96,15.97,15.95,15.96,619095.0
2017-05-01 13:00:00,15.96,15.96,15.94,15.96,663225.0,15.96,15.96,15.94,15.96,663225.0
2017-05-01 13:10:00,15.97,16.04,15.96,16.03,431535.0,15.97,16.04,15.96,16.03,431535.0
2017-05-01 13:20:00,16.03,16.04,16.0,16.02,477285.0,16.03,16.04,16.0,16.02,477285.0
2017-05-01 13:30:00,16.02,16.08,16.02,16.06,492030.0,16.02,16.08,16.02,16.06,492030.0
2017-05-01 13:40:00,16.06,16.08,16.05,16.05,392820.0,16.06,16.08,16.05,16.05,392820.0
2017-05-01 13:50:00,16.05,16.09,16.02,16.06,860295.0,16.05,16.09,16.02,16.06,860295.0
2017-05-01 14:00:00,16.08,16.08,16.06,16.07,429150.0,16.08,16.08,16.06,16.07,429150.0
2017-05-01 14:10:00,16.07,16.13,16.07,16.12,364890.0,16.07,16.13,16.07,16.12,364890.0
2017-05-01 14:20:00,16.11,16.16,16.11,16.16,438750.0,16.11,16.16,16.11,16.16,438750.0
2017-05-01 14:30:00,16.16,16.17,16.12,16.15,459165.0,16.16,16.17,16.12,16.15,459165.0
2017-05-01 14:40:00,16.16,16.16,16.13,16.13,509310.0,16.16,16.16,16.13,16.13,509310.0
2017-05-01 14:50:00,16.13,16.13,16.11,16.11,607980.0,16.13,16.13,16.11,16.11,607980.0
2017-05-01 15:00:00,16.11,16.16,16.1,16.11,966570.0,16.11,16.16,16.1,16.11,966570.0
2017-05-01 15:10:00,16.11,16.13,16.08,16.08,972225.0,16.11,16.13,16.08,16.08,972225.0
2017-05-01 15:20:00,16.09,16.1,16.07,16.09,919230.0,16.09,16.1,16.07,16.09,919230.0
2017-05-01 15:30:00,16.09,16.11,16.07,16.1,1165605.0,16.09,16.11,16.07,16.1,1165605.0
2017-05-01 15:40:00,16.1,16.14,16.09,16.12,1927500.0,16.1,16.14,16.09,16.12,1927500.0
2017-05-01 15:50:00,16.12,16.13,16.1,16.11,3242520.0,16.12,16.13,16.1,16.11,3242520.0
2017-05-02 09:30:00,16.02,16.27,16.02,16.26,1116690.0,16.02,16.27,16.02,16.26,1116690.0
2017-05-02 09:40:00,16.27,16.28,16.2,16.24,792885.0,16.27,16.28,16.2,16.24,792885.0
2017-05-02 09:50:00,16.25,16.33,16.24,16.31,699855.0,16.25,16.33,16.24,16.31,699855.0
2017-05-02 10:00:00,16.3,16.38,16.29,16.37,785820.0,16.3,16.38,16.29,16.37,785820.0
2017-05-02 10:10:00,16.37,16.45,16.34,16.38,1679835.0,16.37,16.45,16.34,16.38,1679835.0
2017-05-02 10:20:00,16.37,16.38,16.3,16.33,653505.0,16.37,16.38,16.3,16.33,653505.0
2017-05-02 10:30:00,16.33,16.42,16.31,16.42,701220.0,16.33,16.42,16.31,16.42,701220.0
2017-05-02 10:40:00,16.42,16.47,16.39,16.46,625695.0,16.42,16.47,16.39,16.46,625695.0
2017-05-02 10:50:00,16.46,16.49,16.43,16.46,1014750.0,16.46,16.49,16.43,16.46,1014750.0
2017-05-02 11:00:00,16.46,16.46,16.39,16.42,524880.0,16.46,16.46,16.39,16.42,524880.0
2017-05-02 11:10:00,16.42,16.44,16.39,16.43,318705.0,16.42,16.44,16.39,16.43,318705.0
2017-05-02 11:20:00,16.42,16.43,16.39,16.43,296325.0,16.42,16.43,16.39,16.43,296325.0
2017-05-02 11:30:00,16.43,16.47,16.4,16.47,519225.0,16.43,16.47,16.4,16.47,519225.0
2017-05-02 11:40:00,16.47,16.48,16.46,16.46,747930.0,16.47,16.48,16.46,16.46,747930.0
2017-05-02 11:50:00,16.47,16.48,16.45,16.48,811065.0,16.47,16.48,16.45,16.48,811065.0
2017-05-02 12:00:00,16.48,16.5,16.46,16.47,388695.0,16.48,16.5,16.46,16.47,388695.0
2017-05-02 12:10:00,16.47,16.48,16.46,16.47,504015.0,16.47,16.48,16.46,16.47,504015.0
2017-05-02 12:20:00,16.47,16.51,16.47,16.48,261570.0,16.47,16.51,16.47,16.48,261570.0
2017-05-02 12:30:00,16.48,16.49,16.47,16.48,178440.0,16.48,16.49,16.47,16.48,178440.0
2017-05-02 12:40:00,16.49,16.49,16.46,16.46,277905.0,16.49,16.49,16.46,16.46,277905.0
2017-05-02 12:50:00,16.45,16.46,16.44,16.44,153585.0,16.45,16.46,16.44,16.44,153585.0
2017-05-02 13:00:00,16.43,16.44,16.39,16.4,266055.0,16.43,16.44,16.39,16.4,266055.0
2017-05-02 13:10:00,16.41,16.44,16.4,16.44,211110.0,16.41,16.44,16.4,16.44,211110.0
2017-05-02 13:20:00,16.44,16.47,16.43,16.46,236835.0,16.44,16.47,16.43,16.46,236835.0
2017-05-02 13:30:00,16.46,16.47,16.43,16.44,311820.0,16.46,16.47,16.43,16.44,311820.0
2017-05-02 13:40:00,16.45,16.47,16.43,16.47,371805.0,16.45,16.47,16.43,16.47,371805.0
2017-05-02 13:50:00,16.46,16.47,16.45,16.46,299310.0,16.46,16.47,16.45,16.46,299310.0
2017-05-02 14:00:00,16.46,16.46,16.42,16.42,183225.0,16.46,16.46,16.42,16.42,183225.0
2017-05-02 14:10:00,16.42,16.45,16.42,16.43,314625.0,16.42,16.45,16.42,16.43,314625.0
2017-05-02 14:20:00,16.43,16.43,16.39,16.4,319800.0,16.43,16.43,16.39,16.4,319800.0
2017-05-02 14:30:00,16.4,16.41,16.39,16.39,276690.0,16.4,16.41,16.39,16.39,276690.0
2017-05-02 14:40:00,16.39,16.46,16.39,16.44,527910.0,16.39,16.46,16.39,16.44,527910.0
2017-05-02 14:50:00,16.44,16.46,16.43,16.46,268500.0,16.44,16.46,16.43,16.46,268500.0
2017-05-02 15:00:00,16.47,16.47,16.43,16.45,488535.0,16.47,16.47,16.43,16.45,488535.0
2017-05-02 15:10:00,16.45,16.45,16.42,16.42,328320.0,16.45,16.45,16.42,16.42,328320.0
2017-05-02 15:20:00,16.42,16.42,16.38,16.39,443550.0,16.42,16.42,16.38,16.39,443550.0
2017-05-02 15:30:00,16.39,16.39,16.36,16.38,753210.0,16.39,16.39,16.36,16.38,753210.0
2017-05-02 15:40:00,16.38,16.42,16.38,16.41,561990.0,16.38,16.42,16.38,16.41,561990.0
2017-05-02 15:50:00,16.41,16.41,16.37,16.39,1735320.0,16.41,16.41,16.37,16.39,1735320.0
2017-05-03 09:30:00,16.36,16.46,16.36,16.46,263820.0,16.36,16.46,16.36,16.46,263820.0
2017-05-03 09:40:00,16.47,16.48,16.43,16.44,164205.0,16.47,16.48,16.43,16.44,164205.0
2017-05-03 09:50:00,16.45,16.46,16.41,16.44,204435.0,16.45,16.46,16.41,16.44,204435.0
2017-05-03 10:00:00,16.44,16.45,16.35,16.36,188070.0,16.44,16.45,16.35,16.36,188070.0
2017-05-03 10:10:00,16.37,16.44,16.36,16.43,431580.0,16.37,16.44,16.36,16.43,431580.0
2017-05-03 10:20:00,16.43,16.44,16.38,16.42,270240.0,16.43,16.44,16.38,16.42,270240.0
2017-05-03 10:30:00,16.41,16.46,16.4,16.46,232170.0,16.41,16.46,16.4,16.46,232170.0
2017-05-03 10:40:00,16.46,16.49,16.45,16.45,255525.0,16.46,16.49,16.45,16.45,255525.0
2017-05-03 10:50:00,16.45,16.48,16.43,16.47,253440.0,16.45,16.48,16.43,16.47,253440.0
2017-05-03 11:00:00,16.47,16.49,16.45,16.46,221145.0,16.47,16.49,16.45,16.46,221145.0
2017-05-03 11:10:00,16.44,16.49,16.44,16.49,135000.0,16.44,16.49,16.44,16.49,135000.0
2017-05-03 11:20:00,16.49,16.49,16.44,16.47,194160.0,16.49,16.49,16.44,16.47,194160.0
2017-05-03 11:30:00,16.46,16.5,16.46,16.49,230445.0,16.46,16.5,16.46,16.49,230445.0
2017-05-03 11:40:00,16.48,16.52,16.48,16.51,237525.0,16.48,16.52,16.48,16.51,237525.0
2017-05-03 11:50:00,16.51,16.52,16.49,16.49,130905.0,16.51,16.52,16.49,16.49,130905.0
2017-05-03 12:00:00,16.49,16.51,16.45,16.46,161325.0,16.49,16.51,16.45,16.46,161325.0
2017-05-03 12:10:00,16.46,16.47,16.45,16.47,118080.0,16.46,16.47,16.45,16.47,118080.0
2017-05-03 12:20:00,16.47,16.48,16.47,16.47,146670.0,16.47,16.48,16.47,16.47,146670.0
2017-05-03 12:30:00,16.47,16.47,16.44,16.45,193920.0,16.47,16.47,16.44,16.45,193920.0
2017-05-03 12:40:00,16.45,16.45,16.43,16.43,153750.0,16.45,16.45,16.43,16.43,153750.0
2017-05-03 12:50:00,16.42,16.45,16.41,16.45,500430.0,16.42,16.45,16.41,16.45,500430.0
2017-05-03 13:00:00,16.45,16.47,16.44,16.45,632070.0,16.45,16.47,16.44,16.45,632070.0
2017-05-03 13:10:00,16.46,16.48,16.45,16.45,115590.0,16.46,16.48,16.45,16.45,115590.0
2017-05-03 13:20:00,16.46,16.46,16.44,16.45,484155.0,16.46,16.46,16.44,16.45,484155.0
2017-05-03 13:30:00,16.46,16.48,16.43,16.47,640950.0,16.46,16.48,16.43,16.47,640950.0
2017-05-03 13:40:00,16.47,16.48,16.44,16.48,234225.0,16.47,16.48,16.44,16.48,234225.0
2017-05-03 13:50:00,16.47,16.48,16.45,16.46,335445.0,16.47,16.48,16.45,16.46,335445.0
2017-05-03 14:00:00,16.46,16.48,16.44,16.47,294375.0,16.46,16.48,16.44,16.47,294375.0
2017-05-03 14:10:00,16.47,16.48,16.46,16.46,330720.0,16.47,16.48,16.46,16.46,330720.0
2017-05-03 14:20:00,16.46,16.47,16.46,16.46,248565.0,16.46,16.47,16.46,16.46,248565.0
2017-05-03 14:30:00,16.46,16.47,16.45,16.47,275835.0,16.46,16.47,16.45,16.47,275835.0
2017-05-03 14:40:00,16.46,16.47,16.45,16.47,209190.0,16.46,16.47,16.45,16.47,209190.0
2017-05-03 14:50:00,16.47,16.47,16.46,16.46,124665.0,16.47,16.47,16.46,16.46,124665.0
2017-05-03 15:00:00,16.46,16.48,16.46,16.47,280125.0,16.46,16.48,16.46,16.47,280125.0
2017-05-03 15:10:00,16.46,16.48,16.44,16.47,573915.0,16.46,16.48,16.44,16.47,573915.0
2017-05-03 15:20:00,16.47,16.48,16.46,16.48,344880.0,16.47,16.48,16.46,16.48,344880.0
2017-05-03 15:30:00,16.48,16.48,16.46,16.46,389415.0,16.48,16.48,16.46,16.46,389415.0
2017-05-03 15:40:00,16.46,16.48,16.46,16.48,534420.0,16.46,16.48,16.46,16.48,534420.0
2017-05-03 15:50:00,16.48,16.48,16.45,16.46,966180.0,16.48,16.48,16.45,16.46,966180.0
2017-05-04 09:30:00,16.53,16.57,16.44,16.49,656670.0,16.53,16.57,16.44,16.49,656670.0
2017-05-04 09:40:00,16.5,16.55,16.45,16.51,682935.0,16.5,16.55,16.45,16.51,682935.0
2017-05-04 09:50:00,16.51,16.57,16.51,16.51,197475.0,16.51,16.57,16.51,16.51,197475.0
2017-05-04 10:00:00,16.51,16.57,16.5,16.53,275910.0,16.51,16.57,16.5,16.53,275910.0
2017-05-04 10:10:00,16.53,16.53,16.46,16.51,261450.0,16.53,16.53,16.46,16.51,261450.0
2017-05-04 10:20:00,16.52,16.55,16.51,16.53,342600.0,16.52,16.55,16.51,16.53,342600.0
2017-05-04 10:30:00,16.52,16.61,16.51,16.61,365910.0,16.52,16.61,16.51,16.61,365910.0
2017-05-04 10:40:00,16.61,16.65,16.61,16.63,492015.0,16.61,16.65,16.61,16.63,492015.0
2017-05-04 10:50:00,16.62,16.64,16.61,16.64,355215.0,16.62,16.64,16.61,16.64,355215.0
2017-05-04 11:00:00,16.64,16.66,16.61,16.64,767550.0,16.64,16.66,16.61,16.64,767550.0
2017-05-04 11:10:00,16.63,16.66,16.62,16.66,329535.0,16.63,16.66,16.62,16.66,329535.0
2017-05-04 11:20:00,16.65,16.66,16.64,16.65,316965.0,16.65,16.66,16.64,16.65,316965.0
2017-05-04 11:30:00,16.65,16.68,16.63,16.64,464715.0,16.65,16.68,16.63,16.64,464715.0
2017-05-04 11:40:00,16.65,16.67,16.63,16.66,610980.0,16.65,16.67,16.63,16.66,610980.0
2017-05-04 11:50:00,16.66,16.68,16.64,16.67,281745.0,16.66,16.68,16.64,16.67,281745.0
2017-05-04 12:00:00,16.66,16.67,16.64,16.66,534090.0,16.66,16.67,16.64,16.66,534090.0
2017-05-04 12:10:00,16.65,16.66,16.59,16.59,661005.0,16.65,16.66,16.59,16.59,661005.0
2017-05-04 12:20:00,16.59,16.61,16.58,16.6,269250.0,16.59,16.61,16.58,16.6,269250.0
2017-05-04 12:30:00,16.6,16.64,16.6,16.63,221475.0,16.6,16.64,16.6,16.63,221475.0
2017-05-04 12:40:00,16.63,16.64,16.63,16.64,183735.0,16.63,16.64,16.63,16.64,183735.0
2017-05-04 12:50:00,16.65,16.67,16.64,16.66,220440.0,16.65,16.67,16.64,16.66,220440.0
2017-05-04 13:00:00,16.65,16.67,16.65,16.66,162345.0,16.65,16.67,16.65,16.66,162345.0
2017-05-04 13:10:00,16.67,16.67,16.65,16.67,228570.0,16.67,16.67,16.65,16.67,228570.0
2017-05-04 13:20:00,16.68,16.68,16.67,16.68,98820.0,16.68,16.68,16.67,16.68,98820.0
2017-05-04 13:30:00,16.68,16.68,16.65,16.66,226950.0,16.68,16.68,16.65,16.66,226950.0
2017-05-04 13:40:00,16.66,16.68,16.65,16.68,109245.0,16.66,16.68,16.65,16.68,109245.0
2017-05-04 13:50:00,16.68,16.69,16.66,16.68,155985.0,16.68,16.69,16.66,16.68,155985.0
2017-05-04 14:00:00,16.69,16.69,16.67,16.69,179865.0,16.69,16.69,16.67,16.69,179865.0
2017-05-04 14:10:00,16.68,16.69,16.65,16.67,225585.0,16.68,16.69,16.65,16.67,225585.0
2017-05-04 14:20:00,16.66,16.67,16.65,16.66,255525.0,16.66,16.67,16.65,16.66,255525.0
2017-05-04 14:30:00,16.66,16.68,16.65,16.68,256815.0,16.66,16.68,16.65,16.68,256815.0
2017-05-04 14:40:00,16.67,16.68,16.66,16.67,164895.0,16.67,16.68,16.66,16.67,164895.0
2017-05-04 14:50:00,16.67,16.67,16.65,16.65,518895.0,16.67,16.67,16.65,16.65,518895.0
2017-05-04 15:00:00,16.66,16.67,16.65,16.67,296820.0,16.66,16.67,16.65,16.67,296820.0
2017-05-04 15:10:00,16.66,16.67,16.66,16.67,349635.0,16.66,16.67,16.66,16.67,349635.0
2017-05-04 15:20:00,16.67,16.67,16.65,16.67,381105.0,16.67,16.67,16.65,16.67,381105.0
2017-05-04 15:30:00,16.66,16.67,16.65,16.67,490470.0,16.66,16.67,16.65,16.67,490470.0
2017-05-04 15:40:00,16.67,16.71,16.66,16.7,597090.0,16.67,16.71,16.66,16.7,597090.0
2017-05-04 15:50:00,16.69,16.73,16.69,16.72,1259340.0,16.69,16.73,16.69,16.72,1259340.0
2017-05-05 09:30:00,16.74,16.79,16.68,16.7,193695.0,16.74,16.79,16.68,16.7,193695.0
2017-05-05 09:40:00,16.71,16.72,16.64,16.69,371295.0,16.71,16.72,16.64,16.69,371295.0
2017-05-05 09:50:00,16.69,16.77,16.68,16.73,672510.0,16.69,16.77,16.68,16.73,672510.0
2017-05-05 10:00:00,16.74,16.77,16.73,16.76,228000.0,16.74,16.77,16.73,16.76,228000.0
2017-05-05 10:10:00,16.76,16.76,16.73,16.76,208260.0,16.76,16.76,16.73,16.76,208260.0
2017-05-05 10:20:00,16.76,16.77,16.71,16.72,343005.0,16.76,16.77,16.71,16.72,343005.0
2017-05-05 10:30:00,16.72,16.76,16.71,16.75,317775.0,16.72,16.76,16.71,16.75,317775.0
2017-05-05 10:40:00,16.74,16.74,16.71,16.74,309330.0,16.74,16.74,16.71,16.74,309330.0
2017-05-05 10:50:00,16.74,16.76,16.73,16.76,232020.0,16.74,16.76,16.73,16.76,232020.0
2017-05-05 11:00:00,16.75,16.77,16.73,16.75,305580.0,16.75,16.77,16.73,16.75,305580.0
2017-05-05 11:10:00,16.75,16.79,16.74,16.77,234060.0,16.75,16.79,16.74,16.77,234060.0
2017-05-05 11:20:00,16.77,16.78,16.74,16.76,267690.0,16.77,16.78,16.74,16.76,267690.0
2017-05-05 11:30:00,16.76,16.78,16.74,16.78,233895.0,16.76,16.78,16.74,16.78,233895.0
2017-05-05 11:40:00,16.78,16.78,16.76,16.78,155610.0,16.78,16.78,16.76,16.78,155610.0
2017-05-05 11:50:00,16.78,16.78,16.76,16.77,350295.0,16.78,16.78,16.76,16.77,350295.0
2017-05-05 12:00:00,16.77,16.78,16.76,16.77,234780.0,16.77,16.78,16.76,16.77,234780.0
2017-05-05 12:10:00,16.77,16.79,16.77,16.78,181455.0,16.77,16.79,16.77,16.78,181455.0
2017-05-05 12:20:00,16.78,16.79,16.77,16.78,248535.0,16.78,16.79,16.77,16.78,248535.0
2017-05-05 12:30:00,16.78,16.78,16.75,16.76,533205.0,16.78,16.78,16.75,16.76,533205.0
2017-05-05 12:40:00,16.76,16.8,16.75,16.8,920880.0,16.76,16.8,16.75,16.8,920880.0
2017-05-05 12:50:00,16.79,16.8,16.77,16.78,998850.0,16.79,16.8,16.77,16.78,998850.0
2017-05-05 13:00:00,16.78,16.79,16.77,16.77,137115.0,16.78,16.79,16.77,16.77,137115.0
2017-05-05 13:10:00,16.77,16.78,16.76,16.77,292740.0,16.77,16.78,16.76,16.77,292740.0
2017-05-05 13:20:00,16.77,16.83,16.77,16.8,299895.0,16.77,16.83,16.77,16.8,299895.0
2017-05-05 13:30:00,16.79,16.82,16.79,16.82,217965.0,16.79,16.82,16.79,16.82,217965.0
2017-05-05 13:40:00,16.82,16.84,16.81,16.82,583605.0,16.82,16.84,16.81,16.82,583605.0
2017-05-05 13:50:00,16.82,16.85,16.81,16.83,233010.0,16.82,16.85,16.81,16.83,233010.0
2017-05-05 14:00:00,16.83,16.84,16.8,16.8,189195.0,16.83,16.84,16.8,16.8,189195.0
2017-05-05 14:10:00,16.81,16.83,16.8,16.82,225465.0,16.81,16.83,16.8,16.82,225465.0
2017-05-05 14:20:00,16.81,16.83,16.8,16.82,103365.0,16.81,16.83,16.8,16.82,103365.0
2017-05-05 14:30:00,16.82,16.83,16.8,16.82,135135.0,16.82,16.83,16.8,16.82,135135.0
2017-05-05 14:40:00,16.82,16.85,16.81,16.84,151125.0,16.82,16.85,16.81,16.84,151125.0
2017-05-05 14:50:00,16.84,16.85,16.81,16.82,275550.0,16.84,16.85,16.81,16.82,275550.0
2017-05-05 15:00:00,16.82,16.84,16.81,16.82,597525.0,16.82,16.84,16.81,16.82,597525.0
2017-05-05 15:10:00,16.83,16.84,16.81,16.83,572595.0,16.83,16.84,16.81,16.83,572595.0
2017-05-05 15:20:00,16.83,16.85,16.82,16.84,438390.0,16.83,16.85,16.82,16.84,438390.0
2017-05-05 15:30:00,16.84,16.86,16.83,16.84,534900.0,16.84,16.86,16.83,16.84,534900.0
2017-05-05 15:40:00,16.84,16.85,16.83,16.84,583320.0,16.84,16.85,16.83,16.84,583320.0
2017-05-05 15:50:00,16.84,16.86,16.84,16.85,1036395.0,16.84,16.86,16.84,16.85,1036395.0
2017-05-08 09:30:00,16.83,16.97,16.81,16.95,459675.0,16.83,16.97,16.81,16.95,459675.0
2017-05-08 09:40:00,16.95,16.99,16.92,16.93,584100.0,16.95,16.99,16.92,16.93,584100.0
2017-05-08 09:50:00,16.93,16.95,16.91,16.93,600480.0,16.93,16.95,16.91,16.93,600480.0
2017-05-08 10:00:00,16.93,16.99,16.92,16.94,431460.0,16.93,16.99,16.92,16.94,431460.0
2017-05-08 10:10:00,16.94,16.96,16.93,16.96,195705.0,16.94,16.96,16.93,16.96,195705.0
2017-05-08 10:20:00,16.96,16.96,16.92,16.93,768360.0,16.96,16.96,16.92,16.93,768360.0
2017-05-08 10:30:00,16.93,16.94,16.81,16.82,722970.0,16.93,16.94,16.81,16.82,722970.0
2017-05-08 10:40:00,16.82,16.88,16.81,16.88,354375.0,16.82,16.88,16.81,16.88,354375.0
2017-05-08 10:50:00,16.89,16.91,16.87,16.91,501000.0,16.89,16.91,16.87,16.91,501000.0
2017-05-08 11:00:00,16.9,16.92,16.89,16.89,304725.0,16.9,16.92,16.89,16.89,304725.0
2017-05-08 11:10:00,16.89,16.91,16.85,16.86,239640.0,16.89,16.91,16.85,16.86,239640.0
2017-05-08 11:20:00,16.86,16.87,16.86,16.87,150150.0,16.86,16.87,16.86,16.87,150150.0
2017-05-08 11:30:00,16.87,16.89,16.85,16.86,215325.0,16.87,16.89,16.85,16.86,215325.0
2017-05-08 11:40:00,16.87,16.89,16.86,16.89,144165.0,16.87,16.89,16.86,16.89,144165.0
2017-05-08 11:50:00,16.88,16.89,16.87,16.88,195450.0,16.88,16.89,16.87,16.88,195450.0
2017-05-08 12:00:00,16.88,16.88,16.87,16.88,175845.0,16.88,16.88,16.87,16.88,175845.0
2017-05-08 12:10:00,16.88,16.9,16.87,16.9,211770.0,16.88,16.9,16.87,16.9,211770.0
2017-05-08 12:20:00,16.9,16.91,16.89,16.9,118500.0,16.9,16.91,16.89,16.9,118500.0
2017-05-08 12:30:00,16.9,16.92,16.9,16.9,269865.0,16.9,16.92,16.9,16.9,269865.0
2017-05-08 12:40:00,16.91,16.91,16.89,16.89,129630.0,16.91,16.91,16.89,16.89,129630.0
2017-05-08 12:50:00,16.89,16.91,16.89,16.9,165000.0,16.89,16.91,16.89,16.9,165000.0
2017-05-08 13:00:00,16.9,16.9,16.89,16.9,110265.0,16.9,16.9,16.89,16.9,110265.0
2017-05-08 13:10:00,16.9,16.9,16.88,16.9,228900.0,16.9,16.9,16.88,16.9,228900.0
2017-05-08 13:20:00,16.9,16.9,16.89,16.9,111825.0,16.9,16.9,16.89,16.9,111825.0
2017-05-08 13:30:00,16.9,16.92,16.9,16.92,261870.0,16.9,16.92,16.9,16.92,261870.0
2017-05-08 13:40:00,16.92,16.92,16.89,16.89,148140.0,16.92,16.92,16.89,16.89,148140.0
2017-05-08 13:50:00,16.89,16.91,16.89,16.89,179715.0,16.89,16.91,16.89,16.89,179715.0
2017-05-08 14:00:00,16.9,16.92,16.9,16.91,105855.0,16.9,16.92,16.9,16.91,105855.0
2017-05-08 14:10:00,16.91,16.92,16.91,16.91,223020.0,16.91,16.92,16.91,16.91,223020.0
2017-05-08 14:20:00,16.91,16.93,16.91,16.93,174825.0,16.91,16.93,16.91,16.93,174825.0
2017-05-08 14:30:00,16.93,16.94,16.93,16.93,141000.0,16.93,16.94,16.93,16.93,141000.0
2017-05-08 14:40:00,16.93,16.94,16.93,16.93,255210.0,16.93,16.94,16.93,16.93,255210.0
2017-05-08 14:50:00,16.93,16.93,16.93,16.93,249735.0,16.93,16.93,16.93,16.93,249735.0
2017-05-08 15:00:00,16.93,16.94,16.92,16.92,384525.0,16.93,16.94,16.92,16.92,384525.0
2017-05-08 15:10:00,16.93,16.94,16.92,16.93,161970.0,16.93,16.94,16.92,16.93,161970.0
2017-05-08 15:20:00,16.93,16.94,16.92,16.92,243225.0,16.93,16.94,16.92,16.92,243225.0
2017-05-08 15:30:00,16.92,16.92,16.91,16.91,300885.0,16.92,16.92,16.91,16.91,300885.0
2017-05-08 15:40:00,16.91,16.92,16.91,16.92,348555.0,16.91,16.92,16.91,16.92,348555.0
2017-05-08 15:50:00,16.91,16.93,16.9,16.92,985590.0,16.91,16.93,16.9,16.92,985590.0
2017-05-09 09:30:00,16.91,16.93,16.86,16.88,123585.0,16.91,16.93,16.86,16.88,123585.0
2017-05-09 09:40:00,16.89,16.9,16.85,16.87,217350.0,16.89,16.9,16.85,16.87,217350.0
2017-05-09 09:50:00,16.86,16.9,16.83,16.9,346650.0,16.86,16.9,16.83,16.9,346650.0
2017-05-09 10:00:00,16.89,16.91,16.86,16.87,1438215.0,16.89,16.91,16.86,16.87,1438215.0
2017-05-09 10:10:00,16.87,16.92,16.87,16.89,164955.0,16.87,16.92,16.87,16.89,164955.0
2017-05-09 10:20:00,16.89,16.9,16.85,16.9,371385.0,16.89,16.9,16.85,16.9,371385.0
2017-05-09 10:30:00,16.9,16.9,16.87,16.88,219960.0,16.9,16.9,16.87,16.88,219960.0
2017-05-09 10:40:00,16.87,16.89,16.86,16.87,445185.0,16.87,16.89,16.86,16.87,445185.0
2017-05-09 10:50:00,16.87,16.88,16.86,16.87,376890.0,16.87,16.88,16.86,16.87,376890.0
2017-05-09 11:00:00,16.87,16.92,16.87,16.92,390165.0,16.87,16.92,16.87,16.92,390165.0
2017-05-09 11:10:00,16.91,16.94,16.9,16.93,202170.0,16.91,16.94,16.9,16.93,202170.0
2017-05-09 11:20:00,16.93,16.97,16.92,16.96,115890.0,16.93,16.97,16.92,16.96,115890.0
2017-05-09 11:30:00,16.96,16.96,16.91,16.93,933870.0,16.96,16.96,16.91,16.93,933870.0
2017-05-09 11:40:00,16.94,16.95,16.94,16.94,356055.0,16.94,16.95,16.94,16.94,356055.0
2017-05-09 11:50:00,16.94,16.96,16.94,16.96,184830.0,16.94,16.96,16.94,16.96,184830.0
2017-05-09 12:00:00,16.95,16.99,16.95,16.99,1483065.0,16.95,16.99,16.95,16.99,1483065.0
2017-05-09 12:10:00,16.99,17.01,16.98,17.01,285585.0,16.99,17.01,16.98,17.01,285585.0
2017-05-09 12:20:00,17.01,17.05,17.0,17.04,278265.0,17.01,17.05,17.0,17.04,278265.0
2017-05-09 12:30:00,17.04,17.06,17.02,17.06,352065.0,17.04,17.06,17.02,17.06,352065.0
2017-05-09 12:40:00,17.05,17.06,17.04,17.04,221535.0,17.05,17.06,17.04,17.04,221535.0
2017-05-09 12:50:00,17.04,17.06,17.04,17.05,109515.0,17.04,17.06,17.04,17.05,109515.0
2017-05-09 13:00:00,17.06,17.06,17.04,17.04,176655.0,17.06,17.06,17.04,17.04,176655.0
2017-05-09 13:10:00,17.04,17.04,17.02,17.02,85530.0,17.04,17.04,17.02,17.02,85530.0
2017-05-09 13:20:00,17.01,17.02,17.0,17.02,131790.0,17.01,17.02,17.0,17.02,131790.0
2017-05-09 13:30:00,17.01,17.03,17.01,17.01,241215.0,17.01,17.03,17.01,17.01,241215.0
2017-05-09 13:40:00,17.01,17.03,17.01,17.03,276000.0,17.01,17.03,17.01,17.03,276000.0
2017-05-09 13:50:00,17.02,17.03,17.01,17.03,1101285.0,17.02,17.03,17.01,17.03,1101285.0
2017-05-09 14:00:00,17.02,17.04,17.01,17.02,134535.0,17.02,17.04,17.01,17.02,134535.0
2017-05-09 14:10:00,17.02,17.03,17.01,17.03,118815.0,17.02,17.03,17.01,17.03,118815.0
2017-05-09 14:20:00,17.03,17.04,17.02,17.03,136485.0,17.03,17.04,17.02,17.03,136485.0
2017-05-09 14:30:00,17.03,17.04,17.03,17.03,120525.0,17.03,17.04,17.03,17.03,120525.0
2017-05-09 14:40:00,17.03,17.04,17.03,17.03,92700.0,17.03,17.04,17.03,17.03,92700.0
2017-05-09 14:50:00,17.03,17.05,17.03,17.04,189000.0,17.03,17.05,17.03,17.04,189000.0
2017-05-09 15:00:00,17.04,17.05,17.03,17.04,134865.0,17.04,17.05,17.03,17.04,134865.0
2017-05-09 15:10:00,17.04,17.05,17.04,17.04,137370.0,17.04,17.05,17.04,17.04,137370.0
2017-05-09 15:20:00,17.04,17.04,17.04,17.04,129960.0,17.04,17.04,17.04,17.04,129960.0
2017-05-09 15:30:00,17.04,17.05,17.04,17.04,424740.0,17.04,17.05,17.04,17.04,424740.0
2017-05-09 15:40:00,17.04,17.04,17.01,17.01,382710.0,17.04,17.04,17.01,17.01,382710.0
2017-05-09 15:50:00,17.03,17.07,17.02,17.05,1992345.0,17.03,17.07,17.02,17.05,1992345.0
2017-05-10 09:30:00,17.03,17.07,16.94,17.03,370140.0,17.03,17.07,16.94,17.03,370140.0
2017-05-10 09:40:00,17.03,17.11,17.02,17.09,470475.0,17.03,17.11,17.02,17.09,470475.0
2017-05-10 09:50:00,17.09,17.12,17.07,17.1,527760.0,17.09,17.12,17.07,17.1,527760.0
2017-05-10 10:00:00,17.1,17.15,17.1,17.11,476520.0,17.1,17.15,17.1,17.11,476520.0
2017-05-10 10:10:00,17.11,17.14,17.09,17.1,812550.0,17.11,17.14,17.09,17.1,812550.0
2017-05-10 10:20:00,17.1,17.14,17.09,17.11,1431210.0,17.1,17.14,17.09,17.11,1431210.0
2017-05-10 10:30:00,17.11,17.12,17.09,17.09,1349865.0,17.11,17.12,17.09,17.09,1349865.0
2017-05-10 10:40:00,17.09,17.15,17.07,17.11,1152390.0,17.09,17.15,17.07,17.11,1152390.0
2017-05-10 10:50:00,17.11,17.14,17.1,17.13,514350.0,17.11,17.14,17.1,17.13,514350.0
2017-05-10 11:00:00,17.13,17.14,17.11,17.14,362295.0,17.13,17.14,17.11,17.14,362295.0
2017-05-10 11:10:00,17.14,17.15,17.12,17.12,538200.0,17.14,17.15,17.12,17.12,538200.0
2017-05-10 11:20:00,17.12,17.14,17.09,17.14,330825.0,17.12,17.14,17.09,17.14,330825.0
2017-05-10 11:30:00,17.14,17.21,17.14,17.18,1015665.0,17.14,17.21,17.14,17.18,1015665.0
2017-05-10 11:40:00,17.18,17.18,17.15,17.18,712140.0,17.18,17.18,17.15,17.18,712140.0
2017-05-10 11:50:00,17.17,17.18,17.16,17.16,370215.0,17.17,17.18,17.16,17.16,370215.0
2017-05-10 12:00:00,17.16,17.18,17.14,17.17,660150.0,17.16,17.18,17.14,17.17,660150.0
2017-05-10 12:10:00,17.16,17.21,17.16,17.19,344985.0,17.16,17.21,17.16,17.19,344985.0
2017-05-10 12:20:00,17.19,17.2,17.16,17.17,640725.0,17.19,17.2,17.16,17.17,640725.0
2017-05-10 12:30:00,17.17,17.19,17.16,17.16,1438680.0,17.17,17.19,17.16,17.16,1438680.0
2017-05-10 12:40:00,17.16,17.17,17.15,17.17,416010.0,17.16,17.17,17.15,17.17,416010.0
2017-05-10 12:50:00,17.16,17.19,17.16,17.18,382245.0,17.16,17.19,17.16,17.18,382245.0
2017-05-10 13:00:00,17.19,17.19,17.18,17.18,342420.0,17.19,17.19,17.18,17.18,342420.0
2017-05-10 13:10:00,17.18,17.19,17.16,17.16,142785.0,17.18,17.19,17.16,17.16,142785.0
2017-05-10 13:20:00,17.17,17.18,17.15,17.17,235185.0,17.17,17.18,17.15,17.17,235185.0
2017-05-10 13:30:00,17.17,17.18,17.16,17.17,181500.0,17.17,17.18,17.16,17.17,181500.0
2017-05-10 13:40:00,17.17,17.17,17.15,17.17,431340.0,17.17,17.17,17.15,17.17,431340.0
2017-05-10 13:50:00,17.17,17.17,17.13,17.13,195780.0,17.17,17.17,17.13,17.13,195780.0
2017-05-10 14:00:00,17.13,17.15,17.13,17.14,314715.0,17.13,17.15,17.13,17.14,314715.0
2017-05-10 14:10:00,17.14,17.16,17.13,17.13,113820.0,17.14,17.16,17.13,17.13,113820.0
2017-05-10 14:20:00,17.14,17.14,17.12,17.13,252120.0,17.14,17.14,17.12,17.13,252120.0
2017-05-10 14:30:00,17.14,17.18,17.14,17.17,199530.0,17.14,17.18,17.14,17.17,199530.0
2017-05-10 14:40:00,17.17,17.19,17.16,17.19,148380.0,17.17,17.19,17.16,17.19,148380.0
2017-05-10 14:50:00,17.19,17.19,17.15,17.16,168660.0,17.19,17.19,17.15,17.16,168660.0
2017-05-10 15:00:00,17.16,17.17,17.15,17.15,136500.0,17.16,17.17,17.15,17.15,136500.0
2017-05-10 15:10:00,17.15,17.17,17.15,17.16,214770.0,17.15,17.17,17.15,17.16,214770.0
2017-05-10 15:20:00,17.16,17.17,17.16,17.16,208455.0,17.16,17.17,17.16,17.16,208455.0
2017-05-10 15:30:00,17.16,17.17,17.16,17.16,275415.0,17.16,17.17,17.16,17.16,275415.0
2017-05-10 15:40:00,17.16,17.17,17.15,17.16,423135.0,17.16,17.17,17.15,17.16,423135.0
2017-05-10 15:50:00,17.16,17.17,17.15,17.17,1028370.0,17.16,17.17,17.15,17.17,1028370.0
2017-05-11 09:30:00,17.18,17.2,17.02,17.07,1491360.0,17.18,17.2,17.02,17.07,1491360.0
2017-05-11 09:40:00,17.09,17.15,17.02,17.05,1941060.0,17.09,17.15,17.02,17.05,1941060.0
2017-05-11 09:50:00,17.06,17.11,16.99,16.99,2004225.0,17.06,17.11,16.99,16.99,2004225.0
2017-05-11 10:00:00,17.0,17.02,16.95,16.97,935760.0,17.0,17.02,16.95,16.97,935760.0
2017-05-11 10:10:00,16.98,17.05,16.98,17.01,388545.0,16.98,17.05,16.98,17.01,388545.0
2017-05-11 10:20:00,17.0,17.08,17.0,17.07,565560.0,17.0,17.08,17.0,17.07,565560.0
2017-05-11 10:30:00,17.08,17.13,17.04,17.13,1033395.0,17.08,17.13,17.04,17.13,1033395.0
2017-05-11 10:40:00,17.11,17.13,17.04,17.07,1248795.0,17.11,17.13,17.04,17.07,1248795.0
2017-05-11 10:50:00,17.07,17.09,17.05,17.08,163185.0,17.07,17.09,17.05,17.08,163185.0
2017-05-11 11:00:00,17.09,17.11,17.06,17.1,198480.0,17.09,17.11,17.06,17.1,198480.0
2017-05-11 11:10:00,17.1,17.12,17.1,17.11,184200.0,17.1,17.12,17.1,17.11,184200.0
2017-05-11 11:20:00,17.11,17.15,17.11,17.15,734685.0,17.11,17.15,17.11,17.15,734685.0
2017-05-11 11:30:00,17.15,17.16,17.12,17.12,161010.0,17.15,17.16,17.12,17.12,161010.0
2017-05-11 11:40:00,17.11,17.13,17.08,17.09,200145.0,17.11,17.13,17.08,17.09,200145.0
2017-05-11 11:50:00,17.09,17.12,17.07,17.09,306780.0,17.09,17.12,17.07,17.09,306780.0
2017-05-11 12:00:00,17.08,17.1,17.06,17.08,112500.0,17.08,17.1,17.06,17.08,112500.0
2017-05-11 12:10:00,17.07,17.12,17.07,17.12,168120.0,17.07,17.12,17.07,17.12,168120.0
2017-05-11 12:20:00,17.12,17.12,17.09,17.09,122760.0,17.12,17.12,17.09,17.09,122760.0
2017-05-11 12:30:00,17.1,17.1,17.07,17.07,220170.0,17.1,17.1,17.07,17.07,220170.0
2017-05-11 12:40:00,17.07,17.11,17.07,17.1,657015.0,17.07,17.11,17.07,17.1,657015.0
2017-05-11 12:50:00,17.1,17.11,17.09,17.11,2185440.0,17.1,17.11,17.09,17.11,2185440.0
2017-05-11 13:00:00,17.1,17.11,17.07,17.07,243300.0,17.1,17.11,17.07,17.07,243300.0
2017-05-11 13:10:00,17.07,17.1,17.07,17.1,475275.0,17.07,17.1,17.07,17.1,475275.0
2017-05-11 13:20:00,17.1,17.11,17.08,17.09,429525.0,17.1,17.11,17.08,17.09,429525.0
2017-05-11 13:30:00,17.09,17.11,17.09,17.1,212280.0,17.09,17.11,17.09,17.1,212280.0
2017-05-11 13:40:00,17.1,17.11,17.09,17.1,268695.0,17.1,17.11,17.09,17.1,268695.0
2017-05-11 13:50:00,17.1,17.1,17.08,17.1,314745.0,17.1,17.1,17.08,17.1,314745.0
2017-05-11 14:00:00,17.1,17.1,17.08,17.09,550320.0,17.1,17.1,17.08,17.09,550320.0
2017-05-11 14:10:00,17.09,17.12,17.09,17.11,592905.0,17.09,17.12,17.09,17.11,592905.0
2017-05-11 14:20:00,17.12,17.14,17.11,17.13,176010.0,17.12,17.14,17.11,17.13,176010.0
2017-05-11 14:30:00,17.13,17.14,17.12,17.13,291885.0,17.13,17.14,17.12,17.13,291885.0
2017-05-11 14:40:00,17.14,17.15,17.12,17.14,295320.0,17.14,17.15,17.12,17.14,295320.0
2017-05-11 14:50:00,17.13,17.14,17.13,17.14,309960.0,17.13,17.14,17.13,17.14,309960.0
2017-05-11 15:00:00,17.14,17.14,17.11,17.11,462375.0,17.14,17.14,17.11,17.11,462375.0
2017-05-11 15:10:00,17.11,17.12,17.1,17.1,220950.0,17.11,17.12,17.1,17.1,220950.0
2017-05-11 15:20:00,17.1,17.11,17.09,17.09,1185480.0,17.1,17.11,17.09,17.09,1185480.0
2017-05-11 15:30:00,17.09,17.12,17.09,17.11,255795.0,17.09,17.12,17.09,17.11,255795.0
2017-05-11 15:40:00,17.11,17.13,17.1,17.11,421965.0,17.11,17.13,17.1,17.11,421965.0
2017-05-11 15:50:00,17.11,17.12,17.08,17.09,906375.0,17.11,17.12,17.08,17.09,906375.0
2017-05-12 09:30:00,17.1,17.14,16.98,17.01,384525.0,17.1,17.14,16.98,17.01,384525.0
2017-05-12 09:40:00,17.01,17.11,17.01,17.11,268380.0,17.01,17.11,17.01,17.11,268380.0
2017-05-12 09:50:00,17.11,17.11,17.08,17.08,225705.0,17.11,17.11,17.08,17.08,225705.0
2017-05-12 10:00:00,17.08,17.11,17.04,17.06,969225.0,17.08,17.11,17.04,17.06,969225.0
2017-05-12 10:10:00,17.06,17.13,17.04,17.13,550395.0,17.06,17.13,17.04,17.13,550395.0
2017-05-12 10:20:00,17.13,17.2,17.12,17.18,246075.0,17.13,17.2,17.12,17.18,246075.0
2017-05-12 10:30:00,17.17,17.18,17.12,17.13,232230.0,17.17,17.18,17.12,17.13,232230.0
2017-05-12 10:40:00,17.14,17.14,17.07,17.08,240360.0,17.14,17.14,17.07,17.08,240360.0
2017-05-12 10:50:00,17.07,17.08,17.0,17.03,891345.0,17.07,17.08,17.0,17.03,891345.0
2017-05-12 11:00:00,17.03,17.06,17.01,17.02,271230.0,17.03,17.06,17.01,17.02,271230.0
2017-05-12 11:10:00,17.03,17.06,17.03,17.05,365100.0,17.03,17.06,17.03,17.05,365100.0
2017-05-12 11:20:00,17.05,17.09,17.05,17.06,562170.0,17.05,17.09,17.05,17.06,562170.0
2017-05-12 11:30:00,17.06,17.07,17.03,17.05,1092525.0,17.06,17.07,17.03,17.05,1092525.0
2017-05-12 11:40:00,17.05,17.08,17.04,17.06,182910.0,17.05,17.08,17.04,17.06,182910.0
2017-05-12 11:50:00,17.06,17.07,17.02,17.04,335415.0,17.06,17.07,17.02,17.04,335415.0
2017-05-12 12:00:00,17.03,17.04,17.0,17.04,1090995.0,17.03,17.04,17.0,17.04,1090995.0
2017-05-12 12:10:00,17.03,17.04,17.0,17.02,285030.0,17.03,17.04,17.0,17.02,285030.0
2017-05-12 12:20:00,17.03,17.03,16.99,17.0,303855.0,17.03,17.03,16.99,17.0,303855.0
2017-05-12 12:30:00,17.0,17.01,16.98,17.0,828090.0,17.0,17.01,16.98,17.0,828090.0
2017-05-12 12:40:00,17.01,17.02,16.99,17.0,137280.0,17.01,17.02,16.99,17.0,137280.0
2017-05-12 12:50:00,17.0,17.02,16.99,17.02,85650.0,17.0,17.02,16.99,17.02,85650.0
2017-05-12 13:00:00,17.02,17.03,17.0,17.03,115200.0,17.02,17.03,17.0,17.03,115200.0
2017-05-12 13:10:00,17.01,17.04,17.01,17.04,429180.0,17.01,17.04,17.01,17.04,429180.0
2017-05-12 13:20:00,17.03,17.05,17.03,17.05,250245.0,17.03,17.05,17.03,17.05,250245.0
2017-05-12 13:30:00,17.05,17.05,17.03,17.03,36390.0,17.05,17.05,17.03,17.03,36390.0
2017-05-12 13:40:00,17.03,17.04,17.02,17.02,282960.0,17.03,17.04,17.02,17.02,282960.0
2017-05-12 13:50:00,17.02,17.03,17.02,17.02,112425.0,17.02,17.03,17.02,17.02,112425.0
2017-05-12 14:00:00,17.02,17.04,17.01,17.03,243750.0,17.02,17.04,17.01,17.03,243750.0
2017-05-12 14:10:00,17.04,17.05,17.03,17.03,106860.0,17.04,17.05,17.03,17.03,106860.0
2017-05-12 14:20:00,17.03,17.05,17.03,17.03,92940.0,17.03,17.05,17.03,17.03,92940.0
2017-05-12 14:30:00,17.02,17.03,17.02,17.03,136530.0,17.02,17.03,17.02,17.03,136530.0
2017-05-12 14:40:00,17.03,17.04,17.02,17.04,334890.0,17.03,17.04,17.02,17.04,334890.0
2017-05-12 14:50:00,17.04,17.05,17.03,17.04,189915.0,17.04,17.05,17.03,17.04,189915.0
2017-05-12 15:00:00,17.04,17.05,17.04,17.04,102465.0,17.04,17.05,17.04,17.04,102465.0
2017-05-12 15:10:00,17.04,17.06,17.03,17.04,170970.0,17.04,17.06,17.03,17.04,170970.0
2017-05-12 15:20:00,17.04,17.06,17.04,17.06,184935.0,17.04,17.06,17.04,17.06,184935.0
2017-05-12 15:30:00,17.05,17.05,17.03,17.04,349845.0,17.05,17.05,17.03,17.04,349845.0
2017-05-12 15:40:00,17.04,17.04,17.02,17.04,328905.0,17.04,17.04,17.02,17.04,328905.0
2017-05-12 15:50:00,17.03,17.04,17.0,17.03,1707090.0,17.03,17.04,17.0,17.03,1707090.0
2017-05-15 09:30:00,16.98,17.14,16.98,17.1,435315.0,16.98,17.14,16.98,17.1,435315.0
2017-05-15 09:40:00,17.1,17.23,17.1,17.23,340305.0,17.1,17.23,17.1,17.23,340305.0
2017-05-15 09:50:00,17.22,17.28,17.21,17.24,359940.0,17.22,17.28,17.21,17.24,359940.0
2017-05-15 10:00:00,17.25,17.35,17.24,17.35,417330.0,17.25,17.35,17.24,17.35,417330.0
2017-05-15 10:10:00,17.33,17.33,17.26,17.26,219240.0,17.33,17.33,17.26,17.26,219240.0
2017-05-15 10:20:00,17.26,17.32,17.26,17.32,403815.0,17.26,17.32,17.26,17.32,403815.0
2017-05-15 10:30:00,17.32,17.34,17.28,17.3,186675.0,17.32,17.34,17.28,17.3,186675.0
2017-05-15 10:40:00,17.3,17.34,17.3,17.33,237660.0,17.3,17.34,17.3,17.33,237660.0
2017-05-15 10:50:00,17.33,17.35,17.31,17.34,217230.0,17.33,17.35,17.31,17.34,217230.0
2017-05-15 11:00:00,17.34,17.35,17.33,17.35,105000.0,17.34,17.35,17.33,17.35,105000.0
2017-05-15 11:10:00,17.35,17.35,17.3,17.34,633345.0,17.35,17.35,17.3,17.34,633345.0
2017-05-15 11:20:00,17.35,17.35,17.32,17.35,180120.0,17.35,17.35,17.32,17.35,180120.0
2017-05-15 11:30:00,17.35,17.35,17.3,17.31,241605.0,17.35,17.35,17.3,17.31,241605.0
2017-05-15 11:40:00,17.31,17.31,17.27,17.29,160950.0,17.31,17.31,17.27,17.29,160950.0
2017-05-15 11:50:00,17.29,17.3,17.27,17.27,134850.0,17.29,17.3,17.27,17.27,134850.0
2017-05-15 12:00:00,17.26,17.27,17.25,17.26,150705.0,17.26,17.27,17.25,17.26,150705.0
2017-05-15 12:10:00,17.26,17.26,17.21,17.21,309675.0,17.26,17.26,17.21,17.21,309675.0
2017-05-15 12:20:00,17.21,17.23,17.21,17.22,117960.0,17.21,17.23,17.21,17.22,117960.0
2017-05-15 12:30:00,17.22,17.25,17.22,17.25,394470.0,17.22,17.25,17.22,17.25,394470.0
2017-05-15 12:40:00,17.25,17.25,17.23,17.25,55500.0,17.25,17.25,17.23,17.25,55500.0
2017-05-15 12:50:00,17.25,17.27,17.24,17.26,277275.0,17.25,17.27,17.24,17.26,277275.0
2017-05-15 13:00:00,17.25,17.26,17.24,17.25,253590.0,17.25,17.26,17.24,17.25,253590.0
2017-05-15 13:10:00,17.25,17.26,17.24,17.25,187635.0,17.25,17.26,17.24,17.25,187635.0
2017-05-15 13:20:00,17.25,17.26,17.24,17.26,933525.0,17.25,17.26,17.24,17.26,933525.0
2017-05-15 13:30:00,17.25,17.26,17.25,17.25,117195.0,17.25,17.26,17.25,17.25,117195.0
2017-05-15 13:40:00,17.25,17.26,17.25,17.26,141090.0,17.25,17.26,17.25,17.26,141090.0
2017-05-15 13:50:00,17.25,17.26,17.24,17.25,276930.0,17.25,17.26,17.24,17.25,276930.0
2017-05-15 14:00:00,17.26,17.27,17.25,17.25,419805.0,17.26,17.27,17.25,17.25,419805.0
2017-05-15 14:10:00,17.25,17.26,17.24,17.26,402345.0,17.25,17.26,17.24,17.26,402345.0
2017-05-15 14:20:00,17.25,17.26,17.24,17.24,605235.0,17.25,17.26,17.24,17.24,605235.0
2017-05-15 14:30:00,17.24,17.25,17.2,17.2,370725.0,17.24,17.25,17.2,17.2,370725.0
2017-05-15 14:40:00,17.2,17.21,17.18,17.2,146445.0,17.2,17.21,17.18,17.2,146445.0
2017-05-15 14:50:00,17.2,17.2,17.17,17.2,106215.0,17.2,17.2,17.17,17.2,106215.0
2017-05-15 15:00:00,17.2,17.21,17.17,17.17,163590.0,17.2,17.21,17.17,17.17,163590.0
2017-05-15 15:10:00,17.18,17.18,17.15,17.16,179535.0,17.18,17.18,17.15,17.16,179535.0
2017-05-15 15:20:00,17.16,17.22,17.16,17.21,295650.0,17.16,17.22,17.16,17.21,295650.0
2017-05-15 15:30:00,17.21,17.22,17.19,17.21,352710.0,17.21,17.22,17.19,17.21,352710.0
2017-05-15 15:40:00,17.2,17.23,17.2,17.23,558105.0,17.2,17.23,17.2,17.23,558105.0
2017-05-15 15:50:00,17.23,17.23,17.2,17.21,1293690.0,17.23,17.23,17.2,17.21,1293690.0
2017-05-16 09:30:00,17.12,17.13,16.98,17.08,365985.0,17.12,17.13,16.98,17.08,365985.0
2017-05-16 09:40:00,17.07,17.12,17.04,17.12,293745.0,17.07,17.12,17.04,17.12,293745.0
2017-05-16 09:50:00,17.1,17.14,17.07,17.08,715425.0,17.1,17.14,17.07,17.08,715425.0
2017-05-16 10:00:00,17.08,17.12,17.06,17.11,375105.0,17.08,17.12,17.06,17.11,375105.0
2017-05-16 10:10:00,17.11,17.11,17.07,17.09,509970.0,17.11,17.11,17.07,17.09,509970.0
2017-05-16 10:20:00,17.08,17.08,16.96,17.0,1192470.0,17.08,17.08,16.96,17.0,1192470.0
2017-05-16 10:30:00,17.0,17.04,16.99,17.02,670935.0,17.0,17.04,16.99,17.02,670935.0
2017-05-16 10:40:00,17.03,17.03,16.98,16.99,465750.0,17.03,17.03,16.98,16.99,465750.0
2017-05-16 10:50:00,17.0,17.02,16.99,17.01,568815.0,17.0,17.02,16.99,17.01,568815.0
2017-05-16 11:00:00,17.01,17.04,17.01,17.03,456870.0,17.01,17.04,17.01,17.03,456870.0
2017-05-16 11:10:00,17.03,17.05,17.02,17.03,656250.0,17.03,17.05,17.02,17.03,656250.0
2017-05-16 11:20:00,17.03,17.05,17.01,17.03,1229355.0,17.03,17.05,17.01,17.03,1229355.0
2017-05-16 11:30:00,17.03,17.06,17.03,17.04,511095.0,17.03,17.06,17.03,17.04,511095.0
2017-05-16 11:40:00,17.04,17.05,17.03,17.04,440175.0,17.04,17.05,17.03,17.04,440175.0
2017-05-16 11:50:00,17.04,17.04,16.97,16.98,547770.0,17.04,17.04,16.97,16.98,547770.0
2017-05-16 12:00:00,16.98,17.01,16.97,17.01,454470.0,16.98,17.01,16.97,17.01,454470.0
2017-05-16 12:10:00,17.0,17.04,16.99,17.02,1257105.0,17.0,17.04,16.99,17.02,1257105.0
2017-05-16 12:20:00,17.03,17.04,17.01,17.04,177315.0,17.03,17.04,17.01,17.04,177315.0
2017-05-16 12:30:00,17.04,17.04,17.01,17.02,204240.0,17.04,17.04,17.01,17.02,204240.0
2017-05-16 12:40:00,17.01,17.05,17.01,17.05,218445.0,17.01,17.05,17.01,17.05,218445.0
2017-05-16 12:50:00,17.05,17.06,17.02,17.03,207285.0,17.05,17.06,17.02,17.03,207285.0
2017-05-16 13:00:00,17.03,17.04,17.01,17.02,265530.0,17.03,17.04,17.01,17.02,265530.0
2017-05-16 13:10:00,17.02,17.03,17.01,17.02,274140.0,17.02,17.03,17.01,17.02,274140.0
2017-05-16 13:20:00,17.01,17.03,17.01,17.02,141195.0,17.01,17.03,17.01,17.02,141195.0
2017-05-16 13:30:00,17.02,17.03,17.02,17.03,451335.0,17.02,17.03,17.02,17.03,451335.0
2017-05-16 13:40:00,17.03,17.07,17.03,17.06,158505.0,17.03,17.07,17.03,17.06,158505.0
2017-05-16 13:50:00,17.05,17.08,17.05,17.08,196170.0,17.05,17.08,17.05,17.08,196170.0
2017-05-16 14:00:00,17.08,17.09,17.07,17.07,325620.0,17.08,17.09,17.07,17.07,325620.0
2017-05-16 14:10:00,17.07,17.09,17.06,17.08,243225.0,17.07,17.09,17.06,17.08,243225.0
2017-05-16 14:20:00,17.08,17.09,17.06,17.09,193035.0,17.08,17.09,17.06,17.09,193035.0
2017-05-16 14:30:00,17.09,17.09,17.07,17.08,314250.0,17.09,17.09,17.07,17.08,314250.0
2017-05-16 14:40:00,17.08,17.09,17.05,17.07,572565.0,17.08,17.09,17.05,17.07,572565.0
2017-05-16 14:50:00,17.07,17.07,17.01,17.01,1307400.0,17.07,17.07,17.01,17.01,1307400.0
2017-05-16 15:00:00,17.02,17.04,17.01,17.04,463155.0,17.02,17.04,17.01,17.04,463155.0
2017-05-16 15:10:00,17.03,17.05,17.02,17.02,301710.0,17.03,17.05,17.02,17.02,301710.0
2017-05-16 15:20:00,17.02,17.03,17.02,17.03,587010.0,17.02,17.03,17.02,17.03,587010.0
2017-05-16 15:30:00,17.03,17.04,17.02,17.04,407205.0,17.03,17.04,17.02,17.04,407205.0
2017-05-16 15:40:00,17.04,17.07,17.0,17.01,472245.0,17.04,17.07,17.0,17.01,472245.0
2017-05-16 15:50:00,17.0,17.0,16.97,16.99,1385340.0,17.0,17.0,16.97,16.99,1385340.0
2017-05-17 09:30:00,16.9,17.02,16.87,16.94,649125.0,16.9,17.02,16.87,16.94,649125.0
2017-05-17 09:40:00,16.94,16.94,16.86,16.88,199695.0,16.94,16.94,16.86,16.88,199695.0
2017-05-17 09:50:00,16.89,16.92,16.87,16.88,119430.0,16.89,16.92,16.87,16.88,119430.0
2017-05-17 10:00:00,16.88,16.93,16.87,16.92,441930.0,16.88,16.93,16.87,16.92,441930.0
2017-05-17 10:10:00,16.92,16.94,16.87,16.89,438960.0,16.92,16.94,16.87,16.89,438960.0
2017-05-17 10:20:00,16.89,16.89,16.82,16.84,293115.0,16.89,16.89,16.82,16.84,293115.0
2017-05-17 10:30:00,16.84,16.88,16.8,16.8,224895.0,16.84,16.88,16.8,16.8,224895.0
2017-05-17 10:40:00,16.8,16.81,16.76,16.76,655290.0,16.8,16.81,16.76,16.76,655290.0
2017-05-17 10:50:00,16.76,16.83,16.76,16.81,392460.0,16.76,16.83,16.76,16.81,392460.0
2017-05-17 11:00:00,16.82,16.86,16.82,16.85,181275.0,16.82,16.86,16.82,16.85,181275.0
2017-05-17 11:10:00,16.86,16.87,16.74,16.74,685110.0,16.86,16.87,16.74,16.74,685110.0
2017-05-17 11:20:00,16.74,16.76,16.69,16.73,513390.0,16.74,16.76,16.69,16.73,513390.0
2017-05-17 11:30:00,16.73,16.75,16.67,16.7,382785.0,16.73,16.75,16.67,16.7,382785.0
2017-05-17 11:40:00,16.71,16.71,16.67,16.69,311340.0,16.71,16.71,16.67,16.69,311340.0
2017-05-17 11:50:00,16.7,16.7,16.65,16.68,782685.0,16.7,16.7,16.65,16.68,782685.0
2017-05-17 12:00:00,16.68,16.68,16.64,16.66,503445.0,16.68,16.68,16.64,16.66,503445.0
2017-05-17 12:10:00,16.66,16.69,16.65,16.69,1831635.0,16.66,16.69,16.65,16.69,1831635.0
2017-05-17 12:20:00,16.69,16.69,16.66,16.66,408195.0,16.69,16.69,16.66,16.66,408195.0
2017-05-17 12:30:00,16.67,16.67,16.65,16.66,301965.0,16.67,16.67,16.65,16.66,301965.0
2017-05-17 12:40:00,16.66,16.69,16.65,16.69,225390.0,16.66,16.69,16.65,16.69,225390.0
2017-05-17 12:50:00,16.68,16.73,16.67,16.73,404805.0,16.68,16.73,16.67,16.73,404805.0
2017-05-17 13:00:00,16.74,16.75,16.72,16.72,152040.0,16.74,16.75,16.72,16.72,152040.0
2017-05-17 13:10:00,16.73,16.73,16.68,16.68,183195.0,16.73,16.73,16.68,16.68,183195.0
2017-05-17 13:20:00,16.67,16.69,16.67,16.68,128070.0,16.67,16.69,16.67,16.68,128070.0
2017-05-17 13:30:00,16.67,16.69,16.66,16.66,103050.0,16.67,16.69,16.66,16.66,103050.0
2017-05-17 13:40:00,16.66,16.67,16.64,16.65,256830.0,16.66,16.67,16.64,16.65,256830.0
2017-05-17 13:50:00,16.65,16.67,16.64,16.64,111000.0,16.65,16.67,16.64,16.64,111000.0
2017-05-17 14:00:00,16.65,16.66,16.63,16.64,450990.0,16.65,16.66,16.63,16.64,450990.0
2017-05-17 14:10:00,16.64,16.64,16.6,16.61,479190.0,16.64,16.64,16.6,16.61,479190.0
2017-05-17 14:20:00,16.61,16.62,16.59,16.6,321675.0,16.61,16.62,16.59,16.6,321675.0
2017-05-17 14:30:00,16.6,16.63,16.59,16.59,231810.0,16.6,16.63,16.59,16.59,231810.0
2017-05-17 14:40:00,16.59,16.62,16.59,16.61,158160.0,16.59,16.62,16.59,16.61,158160.0
2017-05-17 14:50:00,16.61,16.64,16.61,16.63,166800.0,16.61,16.64,16.61,16.63,166800.0
2017-05-17 15:00:00,16.63,16.64,16.62,16.62,218400.0,16.63,16.64,16.62,16.62,218400.0
2017-05-17 15:10:00,16.62,16.65,16.61,16.65,205500.0,16.62,16.65,16.61,16.65,205500.0
2017-05-17 15:20:00,16.65,16.66,16.64,16.66,265170.0,16.65,16.66,16.64,16.66,265170.0
2017-05-17 15:30:00,16.66,16.69,16.65,16.65,367365.0,16.66,16.69,16.65,16.65,367365.0
2017-05-17 15:40:00,16.65,16.66,16.6,16.61,468960.0,16.65,16.66,16.6,16.61,468960.0
2017-05-17 15:50:00,16.6,16.61,16.58,16.6,1216185.0,16.6,16.61,16.58,16.6,1216185.0
2017-05-18 09:30:00,16.61,16.79,16.58,16.76,710910.0,16.61,16.79,16.58,16.76,710910.0
2017-05-18 09:40:00,16.76,16.77,16.7,16.72,395040.0,16.76,16.77,16.7,16.72,395040.0
2017-05-18 09:50:00,16.74,16.77,16.73,16.76,402255.0,16.74,16.77,16.73,16.76,402255.0
2017-05-18 10:00:00,16.77,16.86,16.77,16.85,562035.0,16.77,16.86,16.77,16.85,562035.0
2017-05-18 10:10:00,16.85,16.9,16.77,16.78,772785.0,16.85,16.9,16.77,16.78,772785.0
2017-05-18 10:20:00,16.78,16.79,16.68,16.79,688425.0,16.78,16.79,16.68,16.79,688425.0
2017-05-18 10:30:00,16.8,16.81,16.69,16.69,3624765.0,16.8,16.81,16.69,16.69,3624765.0
2017-05-18 10:40:00,16.7,16.7,16.65,16.67,473040.0,16.7,16.7,16.65,16.67,473040.0
2017-05-18 10:50:00,16.67,16.69,16.62,16.68,279195.0,16.67,16.69,16.62,16.68,279195.0
2017-05-18 11:00:00,16.68,16.74,16.67,16.73,681480.0,16.68,16.74,16.67,16.73,681480.0
2017-05-18 11:10:00,16.73,16.81,16.72,16.81,492450.0,16.73,16.81,16.72,16.81,492450.0
2017-05-18 11:20:00,16.8,16.86,16.8,16.83,422820.0,16.8,16.86,16.8,16.83,422820.0
2017-05-18 11:30:00,16.83,16.87,16.8,16.8,799245.0,16.83,16.87,16.8,16.8,799245.0
2017-05-18 11:40:00,16.79,16.79,16.73,16.76,237150.0,16.79,16.79,16.73,16.76,237150.0
2017-05-18 11:50:00,16.76,16.79,16.7,16.7,214410.0,16.76,16.79,16.7,16.7,214410.0
2017-05-18 12:00:00,16.7,16.7,16.66,16.67,311835.0,16.7,16.7,16.66,16.67,311835.0
2017-05-18 12:10:00,16.67,16.7,16.67,16.67,267825.0,16.67,16.7,16.67,16.67,267825.0
2017-05-18 12:20:00,16.67,16.7,16.67,16.7,506355.0,16.67,16.7,16.67,16.7,506355.0
2017-05-18 12:30:00,16.69,16.7,16.67,16.67,257475.0,16.69,16.7,16.67,16.67,257475.0
2017-05-18 12:40:00,16.67,16.67,16.61,16.61,196215.0,16.67,16.67,16.61,16.61,196215.0
2017-05-18 12:50:00,16.61,16.63,16.6,16.63,267045.0,16.61,16.63,16.6,16.63,267045.0
2017-05-18 13:00:00,16.63,16.65,16.61,16.62,297375.0,16.63,16.65,16.61,16.62,297375.0
2017-05-18 13:10:00,16.62,16.67,16.61,16.67,145365.0,16.62,16.67,16.61,16.67,145365.0
2017-05-18 13:20:00,16.67,16.68,16.64,16.66,254085.0,16.67,16.68,16.64,16.66,254085.0
2017-05-18 13:30:00,16.66,16.67,16.64,16.67,239550.0,16.66,16.67,16.64,16.67,239550.0
2017-05-18 13:40:00,16.67,16.69,16.66,16.66,181500.0,16.67,16.69,16.66,16.66,181500.0
2017-05-18 13:50:00,16.67,16.71,16.67,16.7,108075.0,16.67,16.71,16.67,16.7,108075.0
2017-05-18 14:00:00,16.69,16.76,16.69,16.76,308100.0,16.69,16.76,16.69,16.76,308100.0
2017-05-18 14:10:00,16.76,16.76,16.7,16.71,439695.0,16.76,16.76,16.7,16.71,439695.0
2017-05-18 14:20:00,16.71,16.71,16.68,16.69,261585.0,16.71,16.71,16.68,16.69,261585.0
2017-05-18 14:30:00,16.69,16.7,16.67,16.67,436830.0,16.69,16.7,16.67,16.67,436830.0
2017-05-18 14:40:00,16.68,16.69,16.65,16.66,374205.0,16.68,16.69,16.65,16.66,374205.0
2017-05-18 14:50:00,16.66,16.67,16.64,16.65,303975.0,16.66,16.67,16.64,16.65,303975.0
2017-05-18 15:00:00,16.65,16.69,16.65,16.68,294960.0,16.65,16.69,16.65,16.68,294960.0
2017-05-18 15:10:00,16.68,16.71,16.68,16.7,377070.0,16.68,16.71,16.68,16.7,377070.0
2017-05-18 15:20:00,16.7,16.71,16.67,16.67,430890.0,16.7,16.71,16.67,16.67,430890.0
2017-05-18 15:30:00,16.67,16.7,16.67,16.67,270765.0,16.67,16.7,16.67,16.67,270765.0
2017-05-18 15:40:00,16.67,16.68,16.66,16.68,560775.0,16.67,16.68,16.66,16.68,560775.0
2017-05-18 15:50:00,16.68,16.69,16.64,16.65,1161255.0,16.68,16.69,16.64,16.65,1161255.0
2017-05-19 09:30:00,16.59,16.63,16.5,16.63,1156245.0,16.59,16.63,16.5,16.63,1156245.0
2017-05-19 09:40:00,16.63,16.75,16.58,16.72,463680.0,16.63,16.75,16.58,16.72,463680.0
2017-05-19 09:50:00,16.72,16.75,16.58,16.58,481785.0,16.72,16.75,16.58,16.58,481785.0
2017-05-19 10:00:00,16.57,16.63,16.57,16.59,402495.0,16.57,16.63,16.57,16.59,402495.0
2017-05-19 10:10:00,16.57,16.6,16.56,16.56,228750.0,16.57,16.6,16.56,16.56,228750.0
2017-05-19 10:20:00,16.56,16.63,16.53,16.61,267450.0,16.56,16.63,16.53,16.61,267450.0
2017-05-19 10:30:00,16.6,16.6,16.55,16.57,138750.0,16.6,16.6,16.55,16.57,138750.0
2017-05-19 10:40:00,16.58,16.59,16.51,16.51,574575.0,16.58,16.59,16.51,16.51,574575.0
2017-05-19 10:50:00,16.51,16.51,16.48,16.49,218985.0,16.51,16.51,16.48,16.49,218985.0
2017-05-19 11:00:00,16.48,16.58,16.48,16.57,392940.0,16.48,16.58,16.48,16.57,392940.0
2017-05-19 11:10:00,16.57,16.58,16.54,16.55,345555.0,16.57,16.58,16.54,16.55,345555.0
2017-05-19 11:20:00,16.54,16.55,16.51,16.54,386775.0,16.54,16.55,16.51,16.54,386775.0
2017-05-19 11:30:00,16.54,16.57,16.54,16.56,156000.0,16.54,16.57,16.54,16.56,156000.0
2017-05-19 11:40:00,16.55,16.59,16.54,16.58,346860.0,16.55,16.59,16.54,16.58,346860.0
2017-05-19 11:50:00,16.57,16.6,16.56,16.6,123000.0,16.57,16.6,16.56,16.6,123000.0
2017-05-19 12:00:00,16.6,16.64,16.59,16.64,143925.0,16.6,16.64,16.59,16.64,143925.0
2017-05-19 12:10:00,16.64,16.65,16.63,16.64,155940.0,16.64,16.65,16.63,16.64,155940.0
2017-05-19 12:20:00,16.64,16.67,16.63,16.65,434115.0,16.64,16.67,16.63,16.65,434115.0
2017-05-19 12:30:00,16.65,16.67,16.65,16.66,172500.0,16.65,16.67,16.65,16.66,172500.0
2017-05-19 12:40:00,16.67,16.71,16.67,16.68,295050.0,16.67,16.71,16.67,16.68,295050.0
2017-05-19 12:50:00,16.68,16.68,16.66,16.67,226080.0,16.68,16.68,16.66,16.67,226080.0
2017-05-19 13:00:00,16.67,16.67,16.65,16.67,186465.0,16.67,16.67,16.65,16.67,186465.0
2017-05-19 13:10:00,16.67,16.68,16.66,16.67,117150.0,16.67,16.68,16.66,16.67,117150.0
2017-05-19 13:20:00,16.67,16.69,16.67,16.68,190590.0,16.67,16.69,16.67,16.68,190590.0
2017-05-19 13:30:00,16.68,16.7,16.67,16.69,135660.0,16.68,16.7,16.67,16.69,135660.0
2017-05-19 13:40:00,16.69,16.69,16.68,16.69,166575.0,16.69,16.69,16.68,16.69,166575.0
2017-05-19 13:50:00,16.69,16.71,16.69,16.69,128985.0,16.69,16.71,16.69,16.69,128985.0
2017-05-19 14:00:00,16.7,16.71,16.69,16.69,145020.0,16.7,16.71,16.69,16.69,145020.0
2017-05-19 14:10:00,16.69,16.72,16.69,16.72,267225.0,16.69,16.72,16.69,16.72,267225.0
2017-05-19 14:20:00,16.71,16.71,16.7,16.7,459105.0,16.71,16.71,16.7,16.7,459105.0
2017-05-19 14:30:00,16.7,16.73,16.7,16.72,323670.0,16.7,16.73,16.7,16.72,323670.0
2017-05-19 14:40:00,16.71,16.73,16.71,16.73,176475.0,16.71,16.73,16.71,16.73,176475.0
2017-05-19 14:50:00,16.73,16.74,16.71,16.71,176535.0,16.73,16.74,16.71,16.71,176535.0
2017-05-19 15:00:00,16.72,16.74,16.71,16.72,286095.0,16.72,16.74,16.71,16.72,286095.0
2017-05-19 15:10:00,16.72,16.74,16.72,16.74,267450.0,16.72,16.74,16.72,16.74,267450.0
2017-05-19 15:20:00,16.74,16.75,16.73,16.73,373695.0,16.74,16.75,16.73,16.73,373695.0
2017-05-19 15:30:00,16.73,16.75,16.73,16.74,301020.0,16.73,16.75,16.73,16.74,301020.0
2017-05-19 15:40:00,16.74,16.75,16.72,16.75,523800.0,16.74,16.75,16.72,16.75,523800.0
2017-05-19 15:50:00,16.75,16.77,16.74,16.76,2293890.0,16.75,16.77,16.74,16.76,2293890.0
2017-05-22 09:30:00,16.78,16.78,16.58,16.59,538710.0,16.78,16.78,16.58,16.59,538710.0
2017-05-22 09:40:00,16.58,16.71,16.58,16.69,887535.0,16.58,16.71,16.58,16.69,887535.0
2017-05-22 09:50:00,16.69,16.77,16.67,16.75,669810.0,16.69,16.77,16.67,16.75,669810.0
2017-05-22 10:00:00,16.75,16.79,16.74,16.76,771870.0,16.75,16.79,16.74,16.76,771870.0
2017-05-22 10:10:00,16.75,16.77,16.73,16.74,485415.0,16.75,16.77,16.73,16.74,485415.0
2017-05-22 10:20:00,16.74,16.75,16.71,16.71,572745.0,16.74,16.75,16.71,16.71,572745.0
2017-05-22 10:30:00,16.71,16.72,16.68,16.72,301395.0,16.71,16.72,16.68,16.72,301395.0
2017-05-22 10:40:00,16.72,16.74,16.71,16.72,545415.0,16.72,16.74,16.71,16.72,545415.0
2017-05-22 10:50:00,16.71,16.74,16.71,16.73,316980.0,16.71,16.74,16.71,16.73,316980.0
2017-05-22 11:00:00,16.72,16.74,16.72,16.73,276945.0,16.72,16.74,16.72,16.73,276945.0
2017-05-22 11:10:00,16.73,16.74,16.71,16.72,361800.0,16.73,16.74,16.71,16.72,361800.0
2017-05-22 11:20:00,16.72,16.74,16.72,16.72,388380.0,16.72,16.74,16.72,16.72,388380.0
2017-05-22 11:30:00,16.72,16.72,16.67,16.7,831570.0,16.72,16.72,16.67,16.7,831570.0
2017-05-22 11:40:00,16.7,16.71,16.66,16.67,307410.0,16.7,16.71,16.66,16.67,307410.0
2017-05-22 11:50:00,16.66,16.71,16.66,16.7,667905.0,16.66,16.71,16.66,16.7,667905.0
2017-05-22 12:00:00,16.7,16.72,16.69,16.7,738555.0,16.7,16.72,16.69,16.7,738555.0
2017-05-22 12:10:00,16.7,16.7,16.67,16.67,213225.0,16.7,16.7,16.67,16.67,213225.0
2017-05-22 12:20:00,16.67,16.69,16.67,16.68,281745.0,16.67,16.69,16.67,16.68,281745.0
2017-05-22 12:30:00,16.67,16.69,16.67,16.69,199515.0,16.67,16.69,16.67,16.69,199515.0
2017-05-22 12:40:00,16.7,16.7,16.68,16.68,216405.0,16.7,16.7,16.68,16.68,216405.0
2017-05-22 12:50:00,16.67,16.68,16.66,16.68,704295.0,16.67,16.68,16.66,16.68,704295.0
2017-05-22 13:00:00,16.68,16.68,16.67,16.68,147060.0,16.68,16.68,16.67,16.68,147060.0
2017-05-22 13:10:00,16.67,16.7,16.67,16.69,335370.0,16.67,16.7,16.67,16.69,335370.0
2017-05-22 13:20:00,16.7,16.7,16.67,16.67,390375.0,16.7,16.7,16.67,16.67,390375.0
2017-05-22 13:30:00,16.67,16.68,16.67,16.67,388950.0,16.67,16.68,16.67,16.67,388950.0
2017-05-22 13:40:00,16.67,16.67,16.65,16.65,301455.0,16.67,16.67,16.65,16.65,301455.0
2017-05-22 13:50:00,16.65,16.65,16.64,16.64,167175.0,16.65,16.65,16.64,16.64,167175.0
2017-05-22 14:00:00,16.64,16.64,16.61,16.61,222780.0,16.64,16.64,16.61,16.61,222780.0
2017-05-22 14:10:00,16.61,16.62,16.61,16.62,224760.0,16.61,16.62,16.61,16.62,224760.0
2017-05-22 14:20:00,16.62,16.64,16.61,16.63,149490.0,16.62,16.64,16.61,16.63,149490.0
2017-05-22 14:30:00,16.62,16.63,16.59,16.59,186690.0,16.62,16.63,16.59,16.59,186690.0
2017-05-22 14:40:00,16.59,16.6,16.58,16.59,240090.0,16.59,16.6,16.58,16.59,240090.0
2017-05-22 14:50:00,16.59,16.59,16.58,16.58,293070.0,16.59,16.59,16.58,16.58,293070.0
2017-05-22 15:00:00,16.58,16.61,16.58,16.6,210210.0,16.58,16.61,16.58,16.6,210210.0
2017-05-22 15:10:00,16.6,16.64,16.6,16.62,217500.0,16.6,16.64,16.6,16.62,217500.0
2017-05-22 15:20:00,16.62,16.63,16.61,16.61,515835.0,16.62,16.63,16.61,16.61,515835.0
2017-05-22 15:30:00,16.61,16.64,16.61,16.61,465135.0,16.61,16.64,16.61,16.61,465135.0
2017-05-22 15:40:00,16.61,16.63,16.59,16.59,596640.0,16.61,16.63,16.59,16.59,596640.0
2017-05-22 15:50:00,16.59,16.59,16.55,16.56,1306500.0,16.59,16.59,16.55,16.56,1306500.0
2017-05-23 09:30:00,15.93,15.93,15.61,15.75,2911110.0,15.93,15.93,15.61,15.75,2911110.0
2017-05-23 09:40:00,15.76,15.97,15.69,15.97,3577095.0,15.76,15.97,15.69,15.97,3577095.0
2017-05-23 09:50:00,15.95,15.99,15.83,15.84,1765560.0,15.95,15.99,15.83,15.84,1765560.0
2017-05-23 10:00:00,15.85,15.86,15.79,15.83,1952655.0,15.85,15.86,15.79,15.83,1952655.0
2017-05-23 10:10:00,15.83,15.86,15.78,15.82,2624940.0,15.83,15.86,15.78,15.82,2624940.0
2017-05-23 10:20:00,15.82,15.91,15.82,15.9,1728480.0,15.82,15.91,15.82,15.9,1728480.0
2017-05-23 10:30:00,15.9,15.93,15.84,15.89,1089510.0,15.9,15.93,15.84,15.89,1089510.0
2017-05-23 10:40:00,15.88,15.92,15.82,15.83,1329030.0,15.88,15.92,15.82,15.83,1329030.0
2017-05-23 10:50:00,15.83,15.83,15.76,15.79,1290870.0,15.83,15.83,15.76,15.79,1290870.0
2017-05-23 11:00:00,15.8,15.87,15.76,15.86,952815.0,15.8,15.87,15.76,15.86,952815.0
2017-05-23 11:10:00,15.86,15.9,15.85,15.88,876390.0,15.86,15.9,15.85,15.88,876390.0
2017-05-23 11:20:00,15.88,15.99,15.87,15.96,731250.0,15.88,15.99,15.87,15.96,731250.0
2017-05-23 11:30:00,15.97,16.01,15.96,16.0,991695.0,15.97,16.01,15.96,16.0,991695.0
2017-05-23 11:40:00,16.0,16.04,15.98,16.0,572685.0,16.0,16.04,15.98,16.0,572685.0
2017-05-23 11:50:00,16.0,16.04,15.99,16.04,375120.0,16.0,16.04,15.99,16.04,375120.0
2017-05-23 12:00:00,16.04,16.11,16.03,16.11,612315.0,16.04,16.11,16.03,16.11,612315.0
2017-05-23 12:10:00,16.1,16.13,16.08,16.09,579150.0,16.1,16.13,16.08,16.09,579150.0
2017-05-23 12:20:00,16.09,16.14,16.09,16.11,380745.0,16.09,16.14,16.09,16.11,380745.0
2017-05-23 12:30:00,16.12,16.15,16.12,16.13,722655.0,16.12,16.15,16.12,16.13,722655.0
2017-05-23 12:40:00,16.13,16.14,16.12,16.14,832545.0,16.13,16.14,16.12,16.14,832545.0
2017-05-23 12:50:00,16.14,16.17,16.13,16.17,328260.0,16.14,16.17,16.13,16.17,328260.0
2017-05-23 13:00:00,16.16,16.2,16.16,16.17,728595.0,16.16,16.2,16.16,16.17,728595.0
2017-05-23 13:10:00,16.17,16.19,16.15,16.15,863745.0,16.17,16.19,16.15,16.15,863745.0
2017-05-23 13:20:00,16.16,16.18,16.14,16.16,350985.0,16.16,16.18,16.14,16.16,350985.0
2017-05-23 13:30:00,16.16,16.2,16.15,16.16,491625.0,16.16,16.2,16.15,16.16,491625.0
2017-05-23 13:40:00,16.16,16.17,16.15,16.16,746295.0,16.16,16.17,16.15,16.16,746295.0
2017-05-23 13:50:00,16.16,16.17,16.14,16.16,580380.0,16.16,16.17,16.14,16.16,580380.0
2017-05-23 14:00:00,16.16,16.18,16.16,16.17,344430.0,16.16,16.18,16.16,16.17,344430.0
2017-05-23 14:10:00,16.17,16.17,16.13,16.14,1599870.0,16.17,16.17,16.13,16.14,1599870.0
2017-05-23 14:20:00,16.14,16.17,16.13,16.13,1111920.0,16.14,16.17,16.13,16.13,1111920.0
2017-05-23 14:30:00,16.13,16.14,16.08,16.1,1118625.0,16.13,16.14,16.08,16.1,1118625.0
2017-05-23 14:40:00,16.1,16.11,15.98,16.0,1220265.0,16.1,16.11,15.98,16.0,1220265.0
2017-05-23 14:50:00,15.99,16.03,15.98,16.01,1013835.0,15.99,16.03,15.98,16.01,1013835.0
2017-05-23 15:00:00,16.0,16.02,15.99,16.0,784800.0,16.0,16.02,15.99,16.0,784800.0
2017-05-23 15:10:00,16.01,16.05,16.0,16.03,698130.0,16.01,16.05,16.0,16.03,698130.0
2017-05-23 15:20:00,16.04,16.07,16.02,16.02,937695.0,16.04,16.07,16.02,16.02,937695.0
2017-05-23 15:30:00,16.02,16.04,16.0,16.02,1037835.0,16.02,16.04,16.0,16.02,1037835.0
2017-05-23 15:40:00,16.02,16.02,15.99,16.0,1460295.0,16.02,16.02,15.99,16.0,1460295.0
2017-05-23 15:50:00,16.0,16.02,15.99,16.01,2464155.0,16.0,16.02,15.99,16.01,2464155.0
2017-05-24 09:30:00,15.97,15.97,15.79,15.81,2473050.0,15.97,15.97,15.79,15.81,2473050.0
2017-05-24 09:40:00,15.8,15.81,15.65,15.68,2985270.0,15.8,15.81,15.65,15.68,2985270.0
2017-05-24 09:50:00,15.7,15.74,15.63,15.63,1675515.0,15.7,15.74,15.63,15.63,1675515.0
2017-05-24 10:00:00,15.64,15.75,15.64,15.72,2840265.0,15.64,15.75,15.64,15.72,2840265.0
2017-05-24 10:10:00,15.72,15.82,15.7,15.81,1755615.0,15.72,15.82,15.7,15.81,1755615.0
2017-05-24 10:20:00,15.81,15.95,15.8,15.93,602745.0,15.81,15.95,15.8,15.93,602745.0
2017-05-24 10:30:00,15.94,15.97,15.84,15.88,1376535.0,15.94,15.97,15.84,15.88,1376535.0
2017-05-24 10:40:00,15.88,15.89,15.84,15.85,848895.0,15.88,15.89,15.84,15.85,848895.0
2017-05-24 10:50:00,15.85,15.86,15.83,15.86,829785.0,15.85,15.86,15.83,15.86,829785.0
2017-05-24 11:00:00,15.86,15.86,15.83,15.85,362445.0,15.86,15.86,15.83,15.85,362445.0
2017-05-24 11:10:00,15.85,15.93,15.84,15.92,863310.0,15.85,15.93,15.84,15.92,863310.0
2017-05-24 11:20:00,15.92,15.94,15.92,15.92,668835.0,15.92,15.94,15.92,15.92,668835.0
2017-05-24 11:30:00,15.92,15.93,15.88,15.9,470025.0,15.92,15.93,15.88,15.9,470025.0
2017-05-24 11:40:00,15.89,15.92,15.89,15.91,204360.0,15.89,15.92,15.89,15.91,204360.0
2017-05-24 11:50:00,15.91,15.91,15.89,15.89,424830.0,15.91,15.91,15.89,15.89,424830.0
2017-05-24 12:00:00,15.89,15.95,15.89,15.94,268485.0,15.89,15.95,15.89,15.94,268485.0
2017-05-24 12:10:00,15.95,16.0,15.94,16.0,276450.0,15.95,16.0,15.94,16.0,276450.0
2017-05-24 12:20:00,16.0,16.04,15.99,16.03,893745.0,16.0,16.04,15.99,16.03,893745.0
2017-05-24 12:30:00,16.04,16.07,16.04,16.07,612420.0,16.04,16.07,16.04,16.07,612420.0
2017-05-24 12:40:00,16.06,16.07,16.05,16.07,174720.0,16.06,16.07,16.05,16.07,174720.0
2017-05-24 12:50:00,16.06,16.08,16.06,16.06,415920.0,16.06,16.08,16.06,16.06,415920.0
2017-05-24 13:00:00,16.06,16.09,16.06,16.08,748170.0,16.06,16.09,16.06,16.08,748170.0
2017-05-24 13:10:00,16.07,16.08,16.04,16.05,718860.0,16.07,16.08,16.04,16.05,718860.0
2017-05-24 13:20:00,16.04,16.05,16.0,16.01,359505.0,16.04,16.05,16.0,16.01,359505.0
2017-05-24 13:30:00,16.0,16.07,16.0,16.06,249150.0,16.0,16.07,16.0,16.06,249150.0
2017-05-24 13:40:00,16.06,16.07,16.05,16.05,268755.0,16.06,16.07,16.05,16.05,268755.0
2017-05-24 13:50:00,16.06,16.06,16.03,16.06,190380.0,16.06,16.06,16.03,16.06,190380.0
2017-05-24 14:00:00,16.06,16.07,16.05,16.06,257895.0,16.06,16.07,16.05,16.06,257895.0
2017-05-24 14:10:00,16.05,16.09,16.05,16.07,219510.0,16.05,16.09,16.05,16.07,219510.0
2017-05-24 14:20:00,16.07,16.07,16.04,16.05,309045.0,16.07,16.07,16.04,16.05,309045.0
2017-05-24 14:30:00,16.05,16.07,16.04,16.05,283155.0,16.05,16.07,16.04,16.05,283155.0
2017-05-24 14:40:00,16.05,16.05,16.03,16.04,111330.0,16.05,16.05,16.03,16.04,111330.0
2017-05-24 14:50:00,16.04,16.04,16.02,16.02,128895.0,16.04,16.04,16.02,16.02,128895.0
2017-05-24 15:00:00,16.02,16.03,16.0,16.01,196500.0,16.02,16.03,16.0,16.01,196500.0
2017-05-24 15:10:00,16.01,16.02,15.99,15.99,727800.0,16.01,16.02,15.99,15.99,727800.0
2017-05-24 15:20:00,16.0,16.02,15.99,16.02,588495.0,16.0,16.02,15.99,16.02,588495.0
2017-05-24 15:30:00,16.01,16.04,16.01,16.02,619995.0,16.01,16.04,16.01,16.02,619995.0
2017-05-24 15:40:00,16.02,16.04,16.01,16.03,662700.0,16.02,16.04,16.01,16.03,662700.0
2017-05-24 15:50:00,16.03,16.04,16.0,16.0,1382775.0,16.03,16.04,16.0,16.0,1382775.0
2017-05-25 09:30:00,16.15,16.21,16.07,16.2,608715.0,16.15,16.21,16.07,16.2,608715.0
2017-05-25 09:40:00,16.2,16.29,16.2,16.26,460695.0,16.2,16.29,16.2,16.26,460695.0
2017-05-25 09:50:00,16.26,16.26,16.18,16.23,521640.0,16.26,16.26,16.18,16.23,521640.0
2017-05-25 10:00:00,16.22,16.25,16.2,16.23,304440.0,16.22,16.25,16.2,16.23,304440.0
2017-05-25 10:10:00,16.23,16.23,16.2,16.23,316530.0,16.23,16.23,16.2,16.23,316530.0
2017-05-25 10:20:00,16.23,16.24,16.21,16.21,188415.0,16.23,16.24,16.21,16.21,188415.0
2017-05-25 10:30:00,16.2,16.2,16.16,16.18,318645.0,16.2,16.2,16.16,16.18,318645.0
2017-05-25 10:40:00,16.18,16.18,16.15,16.16,152655.0,16.18,16.18,16.15,16.16,152655.0
2017-05-25 10:50:00,16.16,16.17,16.16,16.17,230655.0,16.16,16.17,16.16,16.17,230655.0
2017-05-25 11:00:00,16.17,16.18,16.14,16.15,230340.0,16.17,16.18,16.14,16.15,230340.0
2017-05-25 11:10:00,16.15,16.17,16.1,16.12,397200.0,16.15,16.17,16.1,16.12,397200.0
2017-05-25 11:20:00,16.13,16.13,16.1,16.13,308835.0,16.13,16.13,16.1,16.13,308835.0
2017-05-25 11:30:00,16.13,16.17,16.12,16.17,241980.0,16.13,16.17,16.12,16.17,241980.0
2017-05-25 11:40:00,16.18,16.18,16.14,16.18,251460.0,16.18,16.18,16.14,16.18,251460.0
2017-05-25 11:50:00,16.18,16.22,16.18,16.22,268815.0,16.18,16.22,16.18,16.22,268815.0
2017-05-25 12:00:00,16.22,16.23,16.2,16.23,243210.0,16.22,16.23,16.2,16.23,243210.0
2017-05-25 12:10:00,16.23,16.26,16.22,16.26,273075.0,16.23,16.26,16.22,16.26,273075.0
2017-05-25 12:20:00,16.26,16.27,16.24,16.25,278235.0,16.26,16.27,16.24,16.25,278235.0
2017-05-25 12:30:00,16.25,16.27,16.25,16.27,142215.0,16.25,16.27,16.25,16.27,142215.0
2017-05-25 12:40:00,16.28,16.3,16.26,16.27,224460.0,16.28,16.3,16.26,16.27,224460.0
2017-05-25 12:50:00,16.27,16.29,16.26,16.28,197640.0,16.27,16.29,16.26,16.28,197640.0
2017-05-25 13:00:00,16.28,16.28,16.26,16.27,158340.0,16.28,16.28,16.26,16.27,158340.0
2017-05-25 13:10:00,16.26,16.29,16.26,16.28,109500.0,16.26,16.29,16.26,16.28,109500.0
2017-05-25 13:20:00,16.28,16.3,16.27,16.27,97500.0,16.28,16.3,16.27,16.27,97500.0
2017-05-25 13:30:00,16.28,16.31,16.28,16.29,298050.0,16.28,16.31,16.28,16.29,298050.0
2017-05-25 13:40:00,16.29,16.3,16.26,16.28,230745.0,16.29,16.3,16.26,16.28,230745.0
2017-05-25 13:50:00,16.28,16.29,16.25,16.27,229335.0,16.28,16.29,16.25,16.27,229335.0
2017-05-25 14:00:00,16.27,16.27,16.24,16.25,137895.0,16.27,16.27,16.24,16.25,137895.0
2017-05-25 14:10:00,16.24,16.25,16.23,16.23,284070.0,16.24,16.25,16.23,16.23,284070.0
2017-05-25 14:20:00,16.22,16.25,16.22,16.24,164145.0,16.22,16.25,16.22,16.24,164145.0
2017-05-25 14:30:00,16.25,16.28,16.23,16.27,337440.0,16.25,16.28,16.23,16.27,337440.0
2017-05-25 14:40:00,16.27,16.27,16.24,16.25,187410.0,16.27,16.27,16.24,16.25,187410.0
2017-05-25 14:50:00,16.25,16.26,16.23,16.26,255345.0,16.25,16.26,16.23,16.26,255345.0
2017-05-25 15:00:00,16.25,16.26,16.22,16.23,121425.0,16.25,16.26,16.22,16.23,121425.0
2017-05-25 15:10:00,16.22,16.23,16.21,16.22,194775.0,16.22,16.23,16.21,16.22,194775.0
2017-05-25 15:20:00,16.22,16.25,16.22,16.22,237495.0,16.22,16.25,16.22,16.22,237495.0
2017-05-25 15:30:00,16.23,16.24,16.22,16.23,363855.0,16.23,16.24,16.22,16.23,363855.0
2017-05-25 15:40:00,16.23,16.26,16.23,16.25,410490.0,16.23,16.26,16.23,16.25,410490.0
2017-05-25 15:50:00,16.25,16.27,16.23,16.26,1433520.0,16.25,16.27,16.23,16.26,1433520.0
2017-05-26 09:30:00,16.33,16.38,16.22,16.31,806955.0,16.33,16.38,16.22,16.31,806955.0
2017-05-26 09:40:00,16.31,16.44,16.29,16.42,487155.0,16.31,16.44,16.29,16.42,487155.0
2017-05-26 09:50:00,16.42,16.49,16.4,16.46,472080.0,16.42,16.49,16.4,16.46,472080.0
2017-05-26 10:00:00,16.48,16.49,16.43,16.48,461505.0,16.48,16.49,16.43,16.48,461505.0
2017-05-26 10:10:00,16.48,16.53,16.46,16.5,403620.0,16.48,16.53,16.46,16.5,403620.0
2017-05-26 10:20:00,16.5,16.6,16.5,16.58,685155.0,16.5,16.6,16.5,16.58,685155.0
2017-05-26 10:30:00,16.59,16.59,16.49,16.5,314490.0,16.59,16.59,16.49,16.5,314490.0
2017-05-26 10:40:00,16.49,16.5,16.45,16.49,274485.0,16.49,16.5,16.45,16.49,274485.0
2017-05-26 10:50:00,16.49,16.53,16.49,16.52,215205.0,16.49,16.53,16.49,16.52,215205.0
2017-05-26 11:00:00,16.52,16.57,16.51,16.51,304560.0,16.52,16.57,16.51,16.51,304560.0
2017-05-26 11:10:00,16.51,16.53,16.48,16.48,300255.0,16.51,16.53,16.48,16.48,300255.0
2017-05-26 11:20:00,16.47,16.51,16.46,16.5,219390.0,16.47,16.51,16.46,16.5,219390.0
2017-05-26 11:30:00,16.48,16.49,16.43,16.45,394710.0,16.48,16.49,16.43,16.45,394710.0
2017-05-26 11:40:00,16.45,16.47,16.44,16.46,283410.0,16.45,16.47,16.44,16.46,283410.0
2017-05-26 11:50:00,16.46,16.48,16.46,16.47,464820.0,16.46,16.48,16.46,16.47,464820.0
2017-05-26 12:00:00,16.47,16.48,16.46,16.48,270945.0,16.47,16.48,16.46,16.48,270945.0
2017-05-26 12:10:00,16.48,16.49,16.46,16.47,225300.0,16.48,16.49,16.46,16.47,225300.0
2017-05-26 12:20:00,16.46,16.49,16.46,16.47,159090.0,16.46,16.49,16.46,16.47,159090.0
2017-05-26 12:30:00,16.48,16.48,16.46,16.47,238200.0,16.48,16.48,16.46,16.47,238200.0
2017-05-26 12:40:00,16.47,16.48,16.47,16.48,78000.0,16.47,16.48,16.47,16.48,78000.0
2017-05-26 12:50:00,16.48,16.48,16.47,16.48,139005.0,16.48,16.48,16.47,16.48,139005.0
2017-05-26 13:00:00,16.48,16.48,16.47,16.47,79530.0,16.48,16.48,16.47,16.47,79530.0
2017-05-26 13:10:00,16.48,16.49,16.47,16.48,120675.0,16.48,16.49,16.47,16.48,120675.0
2017-05-26 13:20:00,16.48,16.48,16.47,16.48,179085.0,16.48,16.48,16.47,16.48,179085.0
2017-05-26 13:30:00,16.48,16.5,16.48,16.49,199920.0,16.48,16.5,16.48,16.49,199920.0
2017-05-26 13:40:00,16.49,16.52,16.49,16.5,305430.0,16.49,16.52,16.49,16.5,305430.0
2017-05-26 13:50:00,16.5,16.51,16.5,16.5,239955.0,16.5,16.51,16.5,16.5,239955.0
2017-05-26 14:00:00,16.5,16.5,16.49,16.5,169845.0,16.5,16.5,16.49,16.5,169845.0
2017-05-26 14:10:00,16.5,16.5,16.49,16.5,133080.0,16.5,16.5,16.49,16.5,133080.0
2017-05-26 14:20:00,16.5,16.51,16.5,16.5,306525.0,16.5,16.51,16.5,16.5,306525.0
2017-05-26 14:30:00,16.5,16.5,16.49,16.49,192570.0,16.5,16.5,16.49,16.49,192570.0
2017-05-26 14:40:00,16.49,16.51,16.49,16.5,133530.0,16.49,16.51,16.49,16.5,133530.0
2017-05-26 14:50:00,16.5,16.53,16.5,16.52,290760.0,16.5,16.53,16.5,16.52,290760.0
2017-05-26 15:00:00,16.51,16.51,16.48,16.51,391995.0,16.51,16.51,16.48,16.51,391995.0
2017-05-26 15:10:00,16.51,16.53,16.5,16.53,274875.0,16.51,16.53,16.5,16.53,274875.0
2017-05-26 15:20:00,16.53,16.54,16.52,16.54,289365.0,16.53,16.54,16.52,16.54,289365.0
2017-05-26 15:30:00,16.54,16.55,16.53,16.55,414510.0,16.54,16.55,16.53,16.55,414510.0
2017-05-26 15:40:00,16.55,16.59,16.55,16.59,728625.0,16.55,16.59,16.55,16.59,728625.0
2017-05-26 15:50:00,16.58,16.59,16.56,16.57,1888995.0,16.58,16.59,16.56,16.57,1888995.0
2017-05-30 09:30:00,16.44,16.76,16.34,16.69,1606005.0,16.44,16.76,16.34,16.69,1606005.0
2017-05-30 09:40:00,16.69,16.8,16.61,16.72,1373745.0,16.69,16.8,16.61,16.72,1373745.0
2017-05-30 09:50:00,16.7,16.72,16.56,16.62,1089705.0,16.7,16.72,16.56,16.62,1089705.0
2017-05-30 10:00:00,16.6,16.67,16.58,16.64,467430.0,16.6,16.67,16.58,16.64,467430.0
2017-05-30 10:10:00,16.64,16.69,16.63,16.66,830715.0,16.64,16.69,16.63,16.66,830715.0
2017-05-30 10:20:00,16.66,16.73,16.63,16.65,634560.0,16.66,16.73,16.63,16.65,634560.0
2017-05-30 10:30:00,16.63,16.68,16.55,16.58,470715.0,16.63,16.68,16.55,16.58,470715.0
2017-05-30 10:40:00,16.58,16.62,16.55,16.57,347265.0,16.58,16.62,16.55,16.57,347265.0
2017-05-30 10:50:00,16.57,16.61,16.55,16.59,405390.0,16.57,16.61,16.55,16.59,405390.0
2017-05-30 11:00:00,16.58,16.62,16.58,16.62,344730.0,16.58,16.62,16.58,16.62,344730.0
2017-05-30 11:10:00,16.62,16.64,16.6,16.62,431190.0,16.62,16.64,16.6,16.62,431190.0
2017-05-30 11:20:00,16.63,16.68,16.63,16.65,474705.0,16.63,16.68,16.63,16.65,474705.0
2017-05-30 11:30:00,16.65,16.67,16.61,16.63,594090.0,16.65,16.67,16.61,16.63,594090.0
2017-05-30 11:40:00,16.63,16.64,16.59,16.6,383580.0,16.63,16.64,16.59,16.6,383580.0
2017-05-30 11:50:00,16.6,16.63,16.58,16.59,423285.0,16.6,16.63,16.58,16.59,423285.0
2017-05-30 12:00:00,16.59,16.6,16.54,16.55,291990.0,16.59,16.6,16.54,16.55,291990.0
2017-05-30 12:10:00,16.55,16.56,16.51,16.53,246000.0,16.55,16.56,16.51,16.53,246000.0
2017-05-30 12:20:00,16.52,16.54,16.52,16.53,197655.0,16.52,16.54,16.52,16.53,197655.0
2017-05-30 12:30:00,16.53,16.54,16.52,16.53,311220.0,16.53,16.54,16.52,16.53,311220.0
2017-05-30 12:40:00,16.54,16.54,16.52,16.53,169770.0,16.54,16.54,16.52,16.53,169770.0
2017-05-30 12:50:00,16.53,16.54,16.52,16.53,159000.0,16.53,16.54,16.52,16.53,159000.0
2017-05-30 13:00:00,16.53,16.54,16.53,16.54,93000.0,16.53,16.54,16.53,16.54,93000.0
2017-05-30 13:10:00,16.54,16.58,16.54,16.54,264600.0,16.54,16.58,16.54,16.54,264600.0
2017-05-30 13:20:00,16.54,16.57,16.53,16.56,235065.0,16.54,16.57,16.53,16.56,235065.0
2017-05-30 13:30:00,16.55,16.57,16.55,16.57,158685.0,16.55,16.57,16.55,16.57,158685.0
2017-05-30 13:40:00,16.56,16.6,16.56,16.6,168750.0,16.56,16.6,16.56,16.6,168750.0
2017-05-30 13:50:00,16.6,16.61,16.59,16.59,314265.0,16.6,16.61,16.59,16.59,314265.0
2017-05-30 14:00:00,16.59,16.63,16.58,16.63,649650.0,16.59,16.63,16.58,16.63,649650.0
2017-05-30 14:10:00,16.63,16.64,16.59,16.59,159090.0,16.63,16.64,16.59,16.59,159090.0
2017-05-30 14:20:00,16.58,16.6,16.57,16.59,275610.0,16.58,16.6,16.57,16.59,275610.0
2017-05-30 14:30:00,16.59,16.6,16.58,16.59,168045.0,16.59,16.6,16.58,16.59,168045.0
2017-05-30 14:40:00,16.59,16.62,16.59,16.61,227145.0,16.59,16.62,16.59,16.61,227145.0
2017-05-30 14:50:00,16.62,16.62,16.6,16.62,278910.0,16.62,16.62,16.6,16.62,278910.0
2017-05-30 15:00:00,16.62,16.62,16.58,16.58,204210.0,16.62,16.62,16.58,16.58,204210.0
2017-05-30 15:10:00,16.59,16.59,16.56,16.56,341025.0,16.59,16.59,16.56,16.56,341025.0
2017-05-30 15:20:00,16.57,16.57,16.55,16.57,158385.0,16.57,16.57,16.55,16.57,158385.0
2017-05-30 15:30:00,16.57,16.57,16.55,16.55,231045.0,16.57,16.57,16.55,16.55,231045.0
2017-05-30 15:40:00,16.55,16.56,16.55,16.55,363180.0,16.55,16.56,16.55,16.55,363180.0
2017-05-30 15:50:00,16.55,16.55,16.51,16.51,1051020.0,16.55,16.55,16.51,16.51,1051020.0
2017-05-31 09:30:00,16.51,16.53,16.35,16.36,636195.0,16.51,16.53,16.35,16.36,636195.0
2017-05-31 09:40:00,16.38,16.42,16.25,16.27,879255.0,16.38,16.42,16.25,16.27,879255.0
2017-05-31 09:50:00,16.26,16.28,16.2,16.28,381870.0,16.26,16.28,16.2,16.28,381870.0
2017-05-31 10:00:00,16.28,16.34,16.13,16.13,891510.0,16.28,16.34,16.13,16.13,891510.0
2017-05-31 10:10:00,16.13,16.2,16.07,16.11,723090.0,16.13,16.2,16.07,16.11,723090.0
2017-05-31 10:20:00,16.13,16.19,16.1,16.13,591480.0,16.13,16.19,16.1,16.13,591480.0
2017-05-31 10:30:00,16.12,16.2,16.12,16.12,386985.0,16.12,16.2,16.12,16.12,386985.0
2017-05-31 10:40:00,16.12,16.15,16.1,16.13,420960.0,16.12,16.15,16.1,16.13,420960.0
2017-05-31 10:50:00,16.13,16.14,16.1,16.11,422250.0,16.13,16.14,16.1,16.11,422250.0
2017-05-31 11:00:00,16.11,16.11,16.07,16.08,333705.0,16.11,16.11,16.07,16.08,333705.0
2017-05-31 11:10:00,16.09,16.11,16.05,16.11,430485.0,16.09,16.11,16.05,16.11,430485.0
2017-05-31 11:20:00,16.11,16.15,16.1,16.12,380220.0,16.11,16.15,16.1,16.12,380220.0
2017-05-31 11:30:00,16.12,16.15,16.11,16.13,620880.0,16.12,16.15,16.11,16.13,620880.0
2017-05-31 11:40:00,16.13,16.15,16.12,16.12,193950.0,16.13,16.15,16.12,16.12,193950.0
2017-05-31 11:50:00,16.12,16.12,16.07,16.07,318195.0,16.12,16.12,16.07,16.07,318195.0
2017-05-31 12:00:00,16.07,16.09,16.06,16.06,182280.0,16.07,16.09,16.06,16.06,182280.0
2017-05-31 12:10:00,16.06,16.06,16.01,16.03,448080.0,16.06,16.06,16.01,16.03,448080.0
2017-05-31 12:20:00,16.04,16.05,16.03,16.04,181815.0,16.04,16.05,16.03,16.04,181815.0
2017-05-31 12:30:00,16.04,16.07,16.04,16.05,100500.0,16.04,16.07,16.04,16.05,100500.0
2017-05-31 12:40:00,16.05,16.05,16.03,16.03,86355.0,16.05,16.05,16.03,16.03,86355.0
2017-05-31 12:50:00,16.03,16.05,16.02,16.04,319455.0,16.03,16.05,16.02,16.04,319455.0
2017-05-31 13:00:00,16.05,16.07,16.05,16.06,239445.0,16.05,16.07,16.05,16.06,239445.0
2017-05-31 13:10:00,16.06,16.06,16.03,16.03,681420.0,16.06,16.06,16.03,16.03,681420.0
2017-05-31 13:20:00,16.03,16.05,16.01,16.01,286395.0,16.03,16.05,16.01,16.01,286395.0
2017-05-31 13:30:00,16.01,16.02,15.99,15.99,222270.0,16.01,16.02,15.99,15.99,222270.0
2017-05-31 13:40:00,15.99,16.01,15.97,15.99,210120.0,15.99,16.01,15.97,15.99,210120.0
2017-05-31 13:50:00,15.99,16.0,15.99,15.99,178335.0,15.99,16.0,15.99,15.99,178335.0
2017-05-31 14:00:00,15.99,16.01,15.98,16.0,390555.0,15.99,16.01,15.98,16.0,390555.0
2017-05-31 14:10:00,16.0,16.02,16.0,16.02,307065.0,16.0,16.02,16.0,16.02,307065.0
2017-05-31 14:20:00,16.03,16.05,16.02,16.04,388530.0,16.03,16.05,16.02,16.04,388530.0
2017-05-31 14:30:00,16.04,16.04,15.99,15.99,326640.0,16.04,16.04,15.99,15.99,326640.0
2017-05-31 14:40:00,16.0,16.05,15.99,16.03,360075.0,16.0,16.05,15.99,16.03,360075.0
2017-05-31 14:50:00,16.03,16.06,16.02,16.06,226320.0,16.03,16.06,16.02,16.06,226320.0
2017-05-31 15:00:00,16.06,16.09,16.06,16.07,301200.0,16.06,16.09,16.06,16.07,301200.0
2017-05-31 15:10:00,16.07,16.12,16.07,16.1,360960.0,16.07,16.12,16.07,16.1,360960.0
2017-05-31 15:20:00,16.1,16.14,16.1,16.14,468960.0,16.1,16.14,16.1,16.14,468960.0
2017-05-31 15:30:00,16.14,16.16,16.13,16.16,590895.0,16.14,16.16,16.13,16.16,590895.0
2017-05-31 15:40:00,16.16,16.18,16.15,16.18,749685.0,16.16,16.18,16.15,16.18,749685.0
2017-05-31 15:50:00,16.18,16.18,16.13,16.14,1675050.0,16.18,16.18,16.13,16.14,1675050.0
2017-06-01 09:30:00,16.24,16.24,16.0,16.13,825435.0,16.24,16.24,16.0,16.13,825435.0
2017-06-01 09:40:00,16.13,16.18,16.1,16.15,677070.0,16.13,16.18,16.1,16.15,677070.0
2017-06-01 09:50:00,16.16,16.22,16.15,16.22,444375.0,16.16,16.22,16.15,16.22,444375.0
2017-06-01 10:00:00,16.22,16.27,16.17,16.18,485010.0,16.22,16.27,16.17,16.18,485010.0
2017-06-01 10:10:00,16.18,16.21,16.15,16.19,358890.0,16.18,16.21,16.15,16.19,358890.0
2017-06-01 10:20:00,16.2,16.21,16.11,16.16,424905.0,16.2,16.21,16.11,16.16,424905.0
2017-06-01 10:30:00,16.14,16.15,16.12,16.12,183630.0,16.14,16.15,16.12,16.12,183630.0
2017-06-01 10:40:00,16.11,16.14,16.11,16.14,278175.0,16.11,16.14,16.11,16.14,278175.0
2017-06-01 10:50:00,16.14,16.17,16.13,16.16,148890.0,16.14,16.17,16.13,16.16,148890.0
2017-06-01 11:00:00,16.15,16.23,16.15,16.21,222855.0,16.15,16.23,16.15,16.21,222855.0
2017-06-01 11:10:00,16.2,16.24,16.19,16.19,145005.0,16.2,16.24,16.19,16.19,145005.0
2017-06-01 11:20:00,16.19,16.23,16.19,16.22,291615.0,16.19,16.23,16.19,16.22,291615.0
2017-06-01 11:30:00,16.22,16.25,16.2,16.25,165555.0,16.22,16.25,16.2,16.25,165555.0
2017-06-01 11:40:00,16.24,16.29,16.22,16.28,258165.0,16.24,16.29,16.22,16.28,258165.0
2017-06-01 11:50:00,16.28,16.31,16.26,16.31,172530.0,16.28,16.31,16.26,16.31,172530.0
2017-06-01 12:00:00,16.31,16.37,16.3,16.36,308160.0,16.31,16.37,16.3,16.36,308160.0
2017-06-01 12:10:00,16.36,16.39,16.36,16.38,382185.0,16.36,16.39,16.36,16.38,382185.0
2017-06-01 12:20:00,16.38,16.39,16.35,16.38,574020.0,16.38,16.39,16.35,16.38,574020.0
2017-06-01 12:30:00,16.38,16.39,16.36,16.36,402630.0,16.38,16.39,16.36,16.36,402630.0
2017-06-01 12:40:00,16.37,16.37,16.36,16.36,57150.0,16.37,16.37,16.36,16.36,57150.0
2017-06-01 12:50:00,16.36,16.37,16.35,16.36,270810.0,16.36,16.37,16.35,16.36,270810.0
2017-06-01 13:00:00,16.36,16.37,16.34,16.34,93750.0,16.36,16.37,16.34,16.34,93750.0
2017-06-01 13:10:00,16.34,16.35,16.32,16.32,128400.0,16.34,16.35,16.32,16.32,128400.0
2017-06-01 13:20:00,16.32,16.33,16.32,16.33,87900.0,16.32,16.33,16.32,16.33,87900.0
2017-06-01 13:30:00,16.33,16.33,16.31,16.33,146925.0,16.33,16.33,16.31,16.33,146925.0
2017-06-01 13:40:00,16.33,16.34,16.33,16.34,75045.0,16.33,16.34,16.33,16.34,75045.0
2017-06-01 13:50:00,16.33,16.36,16.33,16.35,189060.0,16.33,16.36,16.33,16.35,189060.0
2017-06-01 14:00:00,16.35,16.36,16.34,16.34,201915.0,16.35,16.36,16.34,16.34,201915.0
2017-06-01 14:10:00,16.34,16.37,16.34,16.35,103425.0,16.34,16.37,16.34,16.35,103425.0
2017-06-01 14:20:00,16.35,16.36,16.33,16.34,90930.0,16.35,16.36,16.33,16.34,90930.0
2017-06-01 14:30:00,16.34,16.34,16.33,16.33,126300.0,16.34,16.34,16.33,16.33,126300.0
2017-06-01 14:40:00,16.33,16.36,16.32,16.35,173385.0,16.33,16.36,16.32,16.35,173385.0
2017-06-01 14:50:00,16.36,16.4,16.34,16.4,362565.0,16.36,16.4,16.34,16.4,362565.0
2017-06-01 15:00:00,16.39,16.41,16.39,16.41,280425.0,16.39,16.41,16.39,16.41,280425.0
2017-06-01 15:10:00,16.4,16.41,16.38,16.39,307035.0,16.4,16.41,16.38,16.39,307035.0
2017-06-01 15:20:00,16.39,16.4,16.38,16.39,242850.0,16.39,16.4,16.38,16.39,242850.0
2017-06-01 15:30:00,16.39,16.42,16.39,16.4,452145.0,16.39,16.42,16.39,16.4,452145.0
2017-06-01 15:40:00,16.4,16.4,16.37,16.39,452385.0,16.4,16.4,16.37,16.39,452385.0
2017-06-01 15:50:00,16.39,16.4,16.36,16.37,822705.0,16.39,16.4,16.36,16.37,822705.0
2017-06-02 09:30:00,16.31,16.43,16.23,16.4,452400.0,16.31,16.43,16.23,16.4,452400.0
2017-06-02 09:40:00,16.4,16.4,16.31,16.33,283935.0,16.4,16.4,16.31,16.33,283935.0
2017-06-02 09:50:00,16.33,16.34,16.28,16.28,298455.0,16.33,16.34,16.28,16.28,298455.0
2017-06-02 10:00:00,16.29,16.31,16.27,16.3,565470.0,16.29,16.31,16.27,16.3,565470.0
2017-06-02 10:10:00,16.31,16.31,16.28,16.28,274650.0,16.31,16.31,16.28,16.28,274650.0
2017-06-02 10:20:00,16.28,16.3,16.28,16.28,236715.0,16.28,16.3,16.28,16.28,236715.0
2017-06-02 10:30:00,16.28,16.3,16.28,16.3,233685.0,16.28,16.3,16.28,16.3,233685.0
2017-06-02 10:40:00,16.3,16.3,16.24,16.24,209025.0,16.3,16.3,16.24,16.24,209025.0
2017-06-02 10:50:00,16.24,16.24,16.21,16.21,186390.0,16.24,16.24,16.21,16.21,186390.0
2017-06-02 11:00:00,16.21,16.21,16.16,16.18,558270.0,16.21,16.21,16.16,16.18,558270.0
2017-06-02 11:10:00,16.18,16.27,16.17,16.26,541380.0,16.18,16.27,16.17,16.26,541380.0
2017-06-02 11:20:00,16.27,16.29,16.25,16.27,327300.0,16.27,16.29,16.25,16.27,327300.0
2017-06-02 11:30:00,16.27,16.32,16.25,16.31,210510.0,16.27,16.32,16.25,16.31,210510.0
2017-06-02 11:40:00,16.31,16.32,16.27,16.27,137685.0,16.31,16.32,16.27,16.27,137685.0
2017-06-02 11:50:00,16.27,16.29,16.26,16.28,152280.0,16.27,16.29,16.26,16.28,152280.0
2017-06-02 12:00:00,16.28,16.3,16.27,16.27,106500.0,16.28,16.3,16.27,16.27,106500.0
2017-06-02 12:10:00,16.27,16.31,16.27,16.31,90015.0,16.27,16.31,16.27,16.31,90015.0
2017-06-02 12:20:00,16.3,16.32,16.3,16.32,81495.0,16.3,16.32,16.3,16.32,81495.0
2017-06-02 12:30:00,16.33,16.33,16.31,16.31,70875.0,16.33,16.33,16.31,16.31,70875.0
2017-06-02 12:40:00,16.31,16.31,16.3,16.3,114930.0,16.31,16.31,16.3,16.3,114930.0
2017-06-02 12:50:00,16.3,16.31,16.29,16.29,73875.0,16.3,16.31,16.29,16.29,73875.0
2017-06-02 13:00:00,16.29,16.29,16.28,16.29,82500.0,16.29,16.29,16.28,16.29,82500.0
2017-06-02 13:10:00,16.29,16.31,16.29,16.3,139335.0,16.29,16.31,16.29,16.3,139335.0
2017-06-02 13:20:00,16.29,16.3,16.28,16.29,110745.0,16.29,16.3,16.28,16.29,110745.0
2017-06-02 13:30:00,16.29,16.31,16.29,16.31,87750.0,16.29,16.31,16.29,16.31,87750.0
2017-06-02 13:40:00,16.31,16.33,16.3,16.32,75960.0,16.31,16.33,16.3,16.32,75960.0
2017-06-02 13:50:00,16.32,16.33,16.32,16.33,84930.0,16.32,16.33,16.32,16.33,84930.0
2017-06-02 14:00:00,16.33,16.35,16.32,16.35,122025.0,16.33,16.35,16.32,16.35,122025.0
2017-06-02 14:10:00,16.35,16.36,16.34,16.36,99540.0,16.35,16.36,16.34,16.36,99540.0
2017-06-02 14:20:00,16.36,16.36,16.34,16.35,74805.0,16.36,16.36,16.34,16.35,74805.0
2017-06-02 14:30:00,16.34,16.35,16.34,16.34,96810.0,16.34,16.35,16.34,16.34,96810.0
2017-06-02 14:40:00,16.34,16.34,16.32,16.33,132240.0,16.34,16.34,16.32,16.33,132240.0
2017-06-02 14:50:00,16.33,16.35,16.33,16.34,145875.0,16.33,16.35,16.33,16.34,145875.0
2017-06-02 15:00:00,16.34,16.34,16.33,16.33,171525.0,16.34,16.34,16.33,16.33,171525.0
2017-06-02 15:10:00,16.33,16.34,16.33,16.33,111255.0,16.33,16.34,16.33,16.33,111255.0
2017-06-02 15:20:00,16.33,16.36,16.33,16.36,298290.0,16.33,16.36,16.33,16.36,298290.0
2017-06-02 15:30:00,16.36,16.37,16.35,16.37,171885.0,16.36,16.37,16.35,16.37,171885.0
2017-06-02 15:40:00,16.37,16.38,16.36,16.37,272115.0,16.37,16.38,16.36,16.37,272115.0
2017-06-02 15:50:00,16.37,16.41,16.37,16.39,1869465.0,16.37,16.41,16.37,16.39,1869465.0
2017-06-05 09:30:00,16.35,16.35,16.02,16.03,1652100.0,16.35,16.35,16.02,16.03,1652100.0
2017-06-05 09:40:00,16.04,16.05,15.95,15.98,938835.0,16.04,16.05,15.95,15.98,938835.0
2017-06-05 09:50:00,15.98,16.01,15.95,15.96,1069035.0,15.98,16.01,15.95,15.96,1069035.0
2017-06-05 10:00:00,15.95,15.98,15.95,15.96,471915.0,15.95,15.98,15.95,15.96,471915.0
2017-06-05 10:10:00,15.96,15.96,15.89,15.92,491355.0,15.96,15.96,15.89,15.92,491355.0
2017-06-05 10:20:00,15.93,15.94,15.83,15.84,623055.0,15.93,15.94,15.83,15.84,623055.0
2017-06-05 10:30:00,15.84,15.9,15.84,15.89,410475.0,15.84,15.9,15.84,15.89,410475.0
2017-06-05 10:40:00,15.89,15.95,15.88,15.94,530310.0,15.89,15.95,15.88,15.94,530310.0
2017-06-05 10:50:00,15.94,15.96,15.93,15.95,296070.0,15.94,15.96,15.93,15.95,296070.0
2017-06-05 11:00:00,15.95,15.97,15.92,15.92,694350.0,15.95,15.97,15.92,15.92,694350.0
2017-06-05 11:10:00,15.93,15.94,15.91,15.92,482085.0,15.93,15.94,15.91,15.92,482085.0
2017-06-05 11:20:00,15.93,15.96,15.92,15.94,485730.0,15.93,15.96,15.92,15.94,485730.0
2017-06-05 11:30:00,15.94,15.98,15.93,15.97,310305.0,15.94,15.98,15.93,15.97,310305.0
2017-06-05 11:40:00,15.97,15.99,15.96,15.98,979800.0,15.97,15.99,15.96,15.98,979800.0
2017-06-05 11:50:00,15.98,15.99,15.97,15.98,490785.0,15.98,15.99,15.97,15.98,490785.0
2017-06-05 12:00:00,15.98,15.98,15.96,15.96,323760.0,15.98,15.98,15.96,15.96,323760.0
2017-06-05 12:10:00,15.97,15.97,15.95,15.96,161760.0,15.97,15.97,15.95,15.96,161760.0
2017-06-05 12:20:00,15.97,15.99,15.96,15.97,399180.0,15.97,15.99,15.96,15.97,399180.0
2017-06-05 12:30:00,15.97,16.0,15.97,16.0,320280.0,15.97,16.0,15.97,16.0,320280.0
2017-06-05 12:40:00,16.0,16.0,15.98,16.0,401895.0,16.0,16.0,15.98,16.0,401895.0
2017-06-05 12:50:00,16.0,16.03,16.0,16.02,638595.0,16.0,16.03,16.0,16.02,638595.0
2017-06-05 13:00:00,16.02,16.03,16.0,16.0,219585.0,16.02,16.03,16.0,16.0,219585.0
2017-06-05 13:10:00,16.0,16.03,15.99,16.03,1024155.0,16.0,16.03,15.99,16.03,1024155.0
2017-06-05 13:20:00,16.02,16.04,16.02,16.02,353865.0,16.02,16.04,16.02,16.02,353865.0
2017-06-05 13:30:00,16.02,16.03,16.01,16.02,351030.0,16.02,16.03,16.01,16.02,351030.0
2017-06-05 13:40:00,16.02,16.04,16.01,16.04,367695.0,16.02,16.04,16.01,16.04,367695.0
2017-06-05 13:50:00,16.04,16.06,16.04,16.04,457755.0,16.04,16.06,16.04,16.04,457755.0
2017-06-05 14:00:00,16.04,16.06,16.04,16.05,208095.0,16.04,16.06,16.04,16.05,208095.0
2017-06-05 14:10:00,16.05,16.06,16.04,16.05,214350.0,16.05,16.06,16.04,16.05,214350.0
2017-06-05 14:20:00,16.05,16.05,16.01,16.02,335355.0,16.05,16.05,16.01,16.02,335355.0
2017-06-05 14:30:00,16.01,16.02,16.0,16.01,264030.0,16.01,16.02,16.0,16.01,264030.0
2017-06-05 14:40:00,16.01,16.01,15.99,16.0,497670.0,16.01,16.01,15.99,16.0,497670.0
2017-06-05 14:50:00,16.0,16.06,16.0,16.05,237180.0,16.0,16.06,16.0,16.05,237180.0
2017-06-05 15:00:00,16.04,16.06,16.04,16.05,196500.0,16.04,16.06,16.04,16.05,196500.0
2017-06-05 15:10:00,16.05,16.07,16.03,16.03,388680.0,16.05,16.07,16.03,16.03,388680.0
2017-06-05 15:20:00,16.02,16.03,16.02,16.03,300375.0,16.02,16.03,16.02,16.03,300375.0
2017-06-05 15:30:00,16.03,16.03,16.01,16.03,439965.0,16.03,16.03,16.01,16.03,439965.0
2017-06-05 15:40:00,16.03,16.04,16.02,16.02,897300.0,16.03,16.04,16.02,16.02,897300.0
2017-06-05 15:50:00,16.02,16.02,16.0,16.01,916035.0,16.02,16.02,16.0,16.01,916035.0
2017-06-06 09:30:00,16.01,16.01,15.89,15.96,490770.0,16.01,16.01,15.89,15.96,490770.0
2017-06-06 09:40:00,15.96,15.97,15.9,15.93,549570.0,15.96,15.97,15.9,15.93,549570.0
2017-06-06 09:50:00,15.93,15.94,15.84,15.85,541515.0,15.93,15.94,15.84,15.85,541515.0
2017-06-06 10:00:00,15.85,15.9,15.85,15.89,519705.0,15.85,15.9,15.85,15.89,519705.0
2017-06-06 10:10:00,15.89,15.9,15.85,15.85,812160.0,15.89,15.9,15.85,15.85,812160.0
2017-06-06 10:20:00,15.85,15.86,15.83,15.83,828165.0,15.85,15.86,15.83,15.83,828165.0
2017-06-06 10:30:00,15.83,15.84,15.76,15.76,766050.0,15.83,15.84,15.76,15.76,766050.0
2017-06-06 10:40:00,15.76,15.78,15.73,15.77,586350.0,15.76,15.78,15.73,15.77,586350.0
2017-06-06 10:50:00,15.76,15.78,15.74,15.77,568200.0,15.76,15.78,15.74,15.77,568200.0
2017-06-06 11:00:00,15.77,15.8,15.76,15.8,427500.0,15.77,15.8,15.76,15.8,427500.0
2017-06-06 11:10:00,15.79,15.79,15.67,15.68,763500.0,15.79,15.79,15.67,15.68,763500.0
2017-06-06 11:20:00,15.68,15.72,15.68,15.69,420270.0,15.68,15.72,15.68,15.69,420270.0
2017-06-06 11:30:00,15.69,15.69,15.66,15.67,630555.0,15.69,15.69,15.66,15.67,630555.0
2017-06-06 11:40:00,15.68,15.74,15.67,15.71,533955.0,15.68,15.74,15.67,15.71,533955.0
2017-06-06 11:50:00,15.71,15.73,15.67,15.71,445665.0,15.71,15.73,15.67,15.71,445665.0
2017-06-06 12:00:00,15.71,15.72,15.7,15.72,311325.0,15.71,15.72,15.7,15.72,311325.0
2017-06-06 12:10:00,15.71,15.72,15.69,15.7,502245.0,15.71,15.72,15.69,15.7,502245.0
2017-06-06 12:20:00,15.7,15.72,15.7,15.71,251745.0,15.7,15.72,15.7,15.71,251745.0
2017-06-06 12:30:00,15.72,15.72,15.69,15.69,256650.0,15.72,15.72,15.69,15.69,256650.0
2017-06-06 12:40:00,15.69,15.7,15.66,15.66,315840.0,15.69,15.7,15.66,15.66,315840.0
2017-06-06 12:50:00,15.67,15.67,15.64,15.64,273465.0,15.67,15.67,15.64,15.64,273465.0
2017-06-06 13:00:00,15.64,15.65,15.63,15.64,611235.0,15.64,15.65,15.63,15.64,611235.0
2017-06-06 13:10:00,15.64,15.67,15.64,15.66,415275.0,15.64,15.67,15.64,15.66,415275.0
2017-06-06 13:20:00,15.66,15.66,15.65,15.66,195930.0,15.66,15.66,15.65,15.66,195930.0
2017-06-06 13:30:00,15.66,15.67,15.64,15.64,230955.0,15.66,15.67,15.64,15.64,230955.0
2017-06-06 13:40:00,15.64,15.66,15.64,15.65,505800.0,15.64,15.66,15.64,15.65,505800.0
2017-06-06 13:50:00,15.65,15.65,15.63,15.64,585285.0,15.65,15.65,15.63,15.64,585285.0
2017-06-06 14:00:00,15.64,15.64,15.63,15.63,262215.0,15.64,15.64,15.63,15.63,262215.0
2017-06-06 14:10:00,15.63,15.65,15.58,15.61,458910.0,15.63,15.65,15.58,15.61,458910.0
2017-06-06 14:20:00,15.61,15.61,15.59,15.61,213780.0,15.61,15.61,15.59,15.61,213780.0
2017-06-06 14:30:00,15.61,15.62,15.58,15.58,374040.0,15.61,15.62,15.58,15.58,374040.0
2017-06-06 14:40:00,15.58,15.6,15.57,15.59,294630.0,15.58,15.6,15.57,15.59,294630.0
2017-06-06 14:50:00,15.59,15.62,15.57,15.61,454500.0,15.59,15.62,15.57,15.61,454500.0
2017-06-06 15:00:00,15.62,15.64,15.6,15.63,284895.0,15.62,15.64,15.6,15.63,284895.0
2017-06-06 15:10:00,15.63,15.66,15.63,15.65,330810.0,15.63,15.66,15.63,15.65,330810.0
2017-06-06 15:20:00,15.66,15.67,15.65,15.66,245025.0,15.66,15.67,15.65,15.66,245025.0
2017-06-06 15:30:00,15.65,15.68,15.64,15.67,369555.0,15.65,15.68,15.64,15.67,369555.0
2017-06-06 15:40:00,15.67,15.7,15.66,15.7,680790.0,15.67,15.7,15.66,15.7,680790.0
2017-06-06 15:50:00,15.7,15.7,15.68,15.69,1203960.0,15.7,15.7,15.68,15.69,1203960.0
2017-06-07 09:30:00,15.71,15.85,15.71,15.8,536580.0,15.71,15.85,15.71,15.8,536580.0
2017-06-07 09:40:00,15.81,15.85,15.76,15.79,606375.0,15.81,15.85,15.76,15.79,606375.0
2017-06-07 09:50:00,15.79,15.84,15.74,15.75,808095.0,15.79,15.84,15.74,15.75,808095.0
2017-06-07 10:00:00,15.75,15.8,15.75,15.79,480630.0,15.75,15.8,15.75,15.79,480630.0
2017-06-07 10:10:00,15.78,15.79,15.73,15.75,487230.0,15.78,15.79,15.73,15.75,487230.0
2017-06-07 10:20:00,15.75,15.76,15.72,15.73,266850.0,15.75,15.76,15.72,15.73,266850.0
2017-06-07 10:30:00,15.74,15.74,15.71,15.71,329160.0,15.74,15.74,15.71,15.71,329160.0
2017-06-07 10:40:00,15.71,15.77,15.69,15.76,130125.0,15.71,15.77,15.69,15.76,130125.0
2017-06-07 10:50:00,15.78,15.78,15.73,15.74,187500.0,15.78,15.78,15.73,15.74,187500.0
2017-06-07 11:00:00,15.74,15.75,15.73,15.74,136335.0,15.74,15.75,15.73,15.74,136335.0
2017-06-07 11:10:00,15.74,15.76,15.74,15.75,901575.0,15.74,15.76,15.74,15.75,901575.0
2017-06-07 11:20:00,15.75,15.77,15.75,15.76,257205.0,15.75,15.77,15.75,15.76,257205.0
2017-06-07 11:30:00,15.76,15.76,15.73,15.75,236910.0,15.76,15.76,15.73,15.75,236910.0
2017-06-07 11:40:00,15.74,15.75,15.73,15.73,212985.0,15.74,15.75,15.73,15.73,212985.0
2017-06-07 11:50:00,15.73,15.73,15.71,15.71,158205.0,15.73,15.73,15.71,15.71,158205.0
2017-06-07 12:00:00,15.71,15.71,15.68,15.69,155160.0,15.71,15.71,15.68,15.69,155160.0
2017-06-07 12:10:00,15.69,15.7,15.69,15.7,128085.0,15.69,15.7,15.69,15.7,128085.0
2017-06-07 12:20:00,15.7,15.71,15.69,15.69,224340.0,15.7,15.71,15.69,15.69,224340.0
2017-06-07 12:30:00,15.69,15.7,15.67,15.67,293130.0,15.69,15.7,15.67,15.67,293130.0
2017-06-07 12:40:00,15.67,15.67,15.64,15.65,278745.0,15.67,15.67,15.64,15.65,278745.0
2017-06-07 12:50:00,15.64,15.65,15.63,15.63,361305.0,15.64,15.65,15.63,15.63,361305.0
2017-06-07 13:00:00,15.63,15.64,15.63,15.63,331770.0,15.63,15.64,15.63,15.63,331770.0
2017-06-07 13:10:00,15.63,15.63,15.61,15.61,204585.0,15.63,15.63,15.61,15.61,204585.0
2017-06-07 13:20:00,15.61,15.63,15.61,15.62,252690.0,15.61,15.63,15.61,15.62,252690.0
2017-06-07 13:30:00,15.62,15.63,15.61,15.62,134970.0,15.62,15.63,15.61,15.62,134970.0
2017-06-07 13:40:00,15.62,15.64,15.62,15.63,345600.0,15.62,15.64,15.62,15.63,345600.0
2017-06-07 13:50:00,15.63,15.66,15.62,15.64,193815.0,15.63,15.66,15.62,15.64,193815.0
2017-06-07 14:00:00,15.64,15.66,15.64,15.66,125625.0,15.64,15.66,15.64,15.66,125625.0
2017-06-07 14:10:00,15.66,15.69,15.66,15.68,174000.0,15.66,15.69,15.66,15.68,174000.0
2017-06-07 14:20:00,15.68,15.68,15.66,15.68,173025.0,15.68,15.68,15.66,15.68,173025.0
2017-06-07 14:30:00,15.68,15.7,15.67,15.69,168180.0,15.68,15.7,15.67,15.69,168180.0
2017-06-07 14:40:00,15.69,15.7,15.66,15.67,228795.0,15.69,15.7,15.66,15.67,228795.0
2017-06-07 14:50:00,15.67,15.68,15.66,15.66,152325.0,15.67,15.68,15.66,15.66,152325.0
2017-06-07 15:00:00,15.67,15.67,15.64,15.65,203070.0,15.67,15.67,15.64,15.65,203070.0
2017-06-07 15:10:00,15.65,15.66,15.64,15.66,243645.0,15.65,15.66,15.64,15.66,243645.0
2017-06-07 15:20:00,15.66,15.67,15.66,15.66,440265.0,15.66,15.67,15.66,15.66,440265.0
2017-06-07 15:30:00,15.66,15.66,15.65,15.65,335400.0,15.66,15.66,15.65,15.65,335400.0
2017-06-07 15:40:00,15.65,15.66,15.62,15.63,1114590.0,15.65,15.66,15.62,15.63,1114590.0
2017-06-07 15:50:00,15.63,15.66,15.63,15.66,1526475.0,15.63,15.66,15.63,15.66,1526475.0
2017-06-08 09:30:00,15.62,15.64,15.45,15.5,716145.0,15.62,15.64,15.45,15.5,716145.0
2017-06-08 09:40:00,15.53,15.62,15.53,15.59,784620.0,15.53,15.62,15.53,15.59,784620.0
2017-06-08 09:50:00,15.59,15.6,15.53,15.59,301545.0,15.59,15.6,15.53,15.59,301545.0
2017-06-08 10:00:00,15.59,15.59,15.53,15.54,551460.0,15.59,15.59,15.53,15.54,551460.0
2017-06-08 10:10:00,15.54,15.58,15.53,15.54,366750.0,15.54,15.58,15.53,15.54,366750.0
2017-06-08 10:20:00,15.54,15.54,15.44,15.46,302865.0,15.54,15.54,15.44,15.46,302865.0
2017-06-08 10:30:00,15.46,15.48,15.43,15.47,430800.0,15.46,15.48,15.43,15.47,430800.0
2017-06-08 10:40:00,15.47,15.49,15.45,15.48,375720.0,15.47,15.49,15.45,15.48,375720.0
2017-06-08 10:50:00,15.48,15.5,15.47,15.48,650115.0,15.48,15.5,15.47,15.48,650115.0
2017-06-08 11:00:00,15.48,15.49,15.46,15.46,460680.0,15.48,15.49,15.46,15.46,460680.0
2017-06-08 11:10:00,15.46,15.47,15.4,15.41,271770.0,15.46,15.47,15.4,15.41,271770.0
2017-06-08 11:20:00,15.41,15.42,15.36,15.42,335910.0,15.41,15.42,15.36,15.42,335910.0
2017-06-08 11:30:00,15.42,15.43,15.4,15.43,222420.0,15.42,15.43,15.4,15.43,222420.0
2017-06-08 11:40:00,15.43,15.46,15.41,15.46,338760.0,15.43,15.46,15.41,15.46,338760.0
2017-06-08 11:50:00,15.47,15.47,15.43,15.43,483615.0,15.47,15.47,15.43,15.43,483615.0
2017-06-08 12:00:00,15.46,15.5,15.45,15.49,156765.0,15.46,15.5,15.45,15.49,156765.0
2017-06-08 12:10:00,15.49,15.53,15.49,15.51,580965.0,15.49,15.53,15.49,15.51,580965.0
2017-06-08 12:20:00,15.51,15.53,15.51,15.52,141060.0,15.51,15.53,15.51,15.52,141060.0
2017-06-08 12:30:00,15.52,15.53,15.48,15.48,205500.0,15.52,15.53,15.48,15.48,205500.0
2017-06-08 12:40:00,15.48,15.49,15.45,15.47,227580.0,15.48,15.49,15.45,15.47,227580.0
2017-06-08 12:50:00,15.46,15.46,15.42,15.42,194250.0,15.46,15.46,15.42,15.42,194250.0
2017-06-08 13:00:00,15.43,15.44,15.4,15.41,202920.0,15.43,15.44,15.4,15.41,202920.0
2017-06-08 13:10:00,15.4,15.4,15.37,15.37,189555.0,15.4,15.4,15.37,15.37,189555.0
2017-06-08 13:20:00,15.38,15.39,15.37,15.37,296310.0,15.38,15.39,15.37,15.37,296310.0
2017-06-08 13:30:00,15.37,15.44,15.37,15.44,281025.0,15.37,15.44,15.37,15.44,281025.0
2017-06-08 13:40:00,15.44,15.45,15.4,15.4,248970.0,15.44,15.45,15.4,15.4,248970.0
2017-06-08 13:50:00,15.4,15.44,15.4,15.42,212730.0,15.4,15.44,15.4,15.42,212730.0
2017-06-08 14:00:00,15.42,15.45,15.41,15.42,284670.0,15.42,15.45,15.41,15.42,284670.0
2017-06-08 14:10:00,15.43,15.45,15.42,15.45,242505.0,15.43,15.45,15.42,15.45,242505.0
2017-06-08 14:20:00,15.44,15.45,15.37,15.37,250665.0,15.44,15.45,15.37,15.37,250665.0
2017-06-08 14:30:00,15.37,15.38,15.35,15.36,327045.0,15.37,15.38,15.35,15.36,327045.0
2017-06-08 14:40:00,15.36,15.39,15.35,15.35,195375.0,15.36,15.39,15.35,15.35,195375.0
2017-06-08 14:50:00,15.35,15.36,15.34,15.36,290685.0,15.35,15.36,15.34,15.36,290685.0
2017-06-08 15:00:00,15.35,15.37,15.35,15.36,197490.0,15.35,15.37,15.35,15.36,197490.0
2017-06-08 15:10:00,15.36,15.39,15.36,15.38,283635.0,15.36,15.39,15.36,15.38,283635.0
2017-06-08 15:20:00,15.38,15.39,15.36,15.36,410340.0,15.38,15.39,15.36,15.36,410340.0
2017-06-08 15:30:00,15.36,15.37,15.34,15.35,416190.0,15.36,15.37,15.34,15.35,416190.0
2017-06-08 15:40:00,15.34,15.37,15.34,15.36,551475.0,15.34,15.37,15.34,15.36,551475.0
2017-06-08 15:50:00,15.37,15.38,15.37,15.38,1072530.0,15.37,15.38,15.37,15.38,1072530.0
2017-06-09 09:30:00,15.39,15.39,15.27,15.33,533475.0,15.39,15.39,15.27,15.33,533475.0
2017-06-09 09:40:00,15.31,15.41,15.31,15.34,432690.0,15.31,15.41,15.31,15.34,432690.0
2017-06-09 09:50:00,15.36,15.37,15.3,15.34,442875.0,15.36,15.37,15.3,15.34,442875.0
2017-06-09 10:00:00,15.34,15.34,15.29,15.3,445545.0,15.34,15.34,15.29,15.3,445545.0
2017-06-09 10:10:00,15.31,15.31,15.25,15.25,391395.0,15.31,15.31,15.25,15.25,391395.0
2017-06-09 10:20:00,15.26,15.31,15.25,15.29,593415.0,15.26,15.31,15.25,15.29,593415.0
2017-06-09 10:30:00,15.3,15.35,15.3,15.35,182925.0,15.3,15.35,15.3,15.35,182925.0
2017-06-09 10:40:00,15.35,15.46,15.35,15.46,238140.0,15.35,15.46,15.35,15.46,238140.0
2017-06-09 10:50:00,15.46,15.49,15.43,15.48,172905.0,15.46,15.49,15.43,15.48,172905.0
2017-06-09 11:00:00,15.48,15.54,15.47,15.54,289635.0,15.48,15.54,15.47,15.54,289635.0
2017-06-09 11:10:00,15.54,15.58,15.54,15.56,263220.0,15.54,15.58,15.54,15.56,263220.0
2017-06-09 11:20:00,15.56,15.56,15.49,15.49,337470.0,15.56,15.56,15.49,15.49,337470.0
2017-06-09 11:30:00,15.49,15.49,15.43,15.44,229470.0,15.49,15.49,15.43,15.44,229470.0
2017-06-09 11:40:00,15.45,15.47,15.45,15.46,207945.0,15.45,15.47,15.45,15.46,207945.0
2017-06-09 11:50:00,15.46,15.46,15.42,15.43,458295.0,15.46,15.46,15.42,15.43,458295.0
2017-06-09 12:00:00,15.43,15.47,15.41,15.46,462615.0,15.43,15.47,15.41,15.46,462615.0
2017-06-09 12:10:00,15.46,15.46,15.44,15.46,368910.0,15.46,15.46,15.44,15.46,368910.0
2017-06-09 12:20:00,15.46,15.46,15.44,15.45,249945.0,15.46,15.46,15.44,15.45,249945.0
2017-06-09 12:30:00,15.45,15.46,15.43,15.45,408510.0,15.45,15.46,15.43,15.45,408510.0
2017-06-09 12:40:00,15.44,15.48,15.44,15.47,278250.0,15.44,15.48,15.44,15.47,278250.0
2017-06-09 12:50:00,15.48,15.48,15.46,15.46,178965.0,15.48,15.48,15.46,15.46,178965.0
2017-06-09 13:00:00,15.46,15.5,15.46,15.48,284640.0,15.46,15.5,15.46,15.48,284640.0
2017-06-09 13:10:00,15.48,15.49,15.46,15.47,159000.0,15.48,15.49,15.46,15.47,159000.0
2017-06-09 13:20:00,15.47,15.48,15.44,15.44,301590.0,15.47,15.48,15.44,15.44,301590.0
2017-06-09 13:30:00,15.44,15.46,15.43,15.43,321945.0,15.44,15.46,15.43,15.43,321945.0
2017-06-09 13:40:00,15.43,15.45,15.42,15.45,110985.0,15.43,15.45,15.42,15.45,110985.0
2017-06-09 13:50:00,15.45,15.46,15.45,15.45,255120.0,15.45,15.46,15.45,15.45,255120.0
2017-06-09 14:00:00,15.45,15.47,15.44,15.47,269310.0,15.45,15.47,15.44,15.47,269310.0
2017-06-09 14:10:00,15.47,15.49,15.47,15.47,562005.0,15.47,15.49,15.47,15.47,562005.0
2017-06-09 14:20:00,15.48,15.53,15.47,15.51,397485.0,15.48,15.53,15.47,15.51,397485.0
2017-06-09 14:30:00,15.51,15.52,15.45,15.47,283650.0,15.51,15.52,15.45,15.47,283650.0
2017-06-09 14:40:00,15.47,15.51,15.45,15.45,280140.0,15.47,15.51,15.45,15.45,280140.0
2017-06-09 14:50:00,15.45,15.5,15.45,15.49,297960.0,15.45,15.5,15.45,15.49,297960.0
2017-06-09 15:00:00,15.5,15.52,15.47,15.47,348735.0,15.5,15.52,15.47,15.47,348735.0
2017-06-09 15:10:00,15.48,15.48,15.44,15.48,571155.0,15.48,15.48,15.44,15.48,571155.0
2017-06-09 15:20:00,15.48,15.5,15.45,15.49,501915.0,15.48,15.5,15.45,15.49,501915.0
2017-06-09 15:30:00,15.49,15.51,15.47,15.49,456720.0,15.49,15.51,15.47,15.49,456720.0
2017-06-09 15:40:00,15.49,15.52,15.48,15.51,623880.0,15.49,15.52,15.48,15.51,623880.0
2017-06-09 15:50:00,15.52,15.54,15.51,15.52,874650.0,15.52,15.54,15.51,15.52,874650.0
2017-06-12 09:30:00,15.51,15.7,15.47,15.65,1074915.0,15.51,15.7,15.47,15.65,1074915.0
2017-06-12 09:40:00,15.67,15.72,15.61,15.69,1253670.0,15.67,15.72,15.61,15.69,1253670.0
2017-06-12 09:50:00,15.69,15.7,15.65,15.69,595410.0,15.69,15.7,15.65,15.69,595410.0
2017-06-12 10:00:00,15.69,15.69,15.61,15.67,626640.0,15.69,15.69,15.61,15.67,626640.0
2017-06-12 10:10:00,15.67,15.76,15.63,15.75,1162140.0,15.67,15.76,15.63,15.75,1162140.0
2017-06-12 10:20:00,15.75,15.76,15.67,15.73,466350.0,15.75,15.76,15.67,15.73,466350.0
2017-06-12 10:30:00,15.72,15.76,15.68,15.73,302880.0,15.72,15.76,15.68,15.73,302880.0
2017-06-12 10:40:00,15.73,15.79,15.73,15.79,489345.0,15.73,15.79,15.73,15.79,489345.0
2017-06-12 10:50:00,15.79,15.79,15.7,15.7,598020.0,15.79,15.79,15.7,15.7,598020.0
2017-06-12 11:00:00,15.71,15.76,15.7,15.72,429630.0,15.71,15.76,15.7,15.72,429630.0
2017-06-12 11:10:00,15.73,15.73,15.68,15.69,591960.0,15.73,15.73,15.68,15.69,591960.0
2017-06-12 11:20:00,15.67,15.73,15.67,15.73,241590.0,15.67,15.73,15.67,15.73,241590.0
2017-06-12 11:30:00,15.75,15.76,15.69,15.69,403695.0,15.75,15.76,15.69,15.69,403695.0
2017-06-12 11:40:00,15.68,15.75,15.67,15.7,183390.0,15.68,15.75,15.67,15.7,183390.0
2017-06-12 11:50:00,15.69,15.71,15.65,15.66,306300.0,15.69,15.71,15.65,15.66,306300.0
2017-06-12 12:00:00,15.67,15.71,15.63,15.65,323325.0,15.67,15.71,15.63,15.65,323325.0
2017-06-12 12:10:00,15.66,15.66,15.61,15.62,148710.0,15.66,15.66,15.61,15.62,148710.0
2017-06-12 12:20:00,15.62,15.63,15.61,15.62,151575.0,15.62,15.63,15.61,15.62,151575.0
2017-06-12 12:30:00,15.62,15.64,15.6,15.63,390180.0,15.62,15.64,15.6,15.63,390180.0
2017-06-12 12:40:00,15.62,15.65,15.61,15.65,215685.0,15.62,15.65,15.61,15.65,215685.0
2017-06-12 12:50:00,15.65,15.66,15.61,15.64,249255.0,15.65,15.66,15.61,15.64,249255.0
2017-06-12 13:00:00,15.63,15.66,15.61,15.61,317085.0,15.63,15.66,15.61,15.61,317085.0
2017-06-12 13:10:00,15.6,15.63,15.6,15.62,275340.0,15.6,15.63,15.6,15.62,275340.0
2017-06-12 13:20:00,15.62,15.62,15.61,15.61,135810.0,15.62,15.62,15.61,15.61,135810.0
2017-06-12 13:30:00,15.62,15.63,15.61,15.63,102660.0,15.62,15.63,15.61,15.63,102660.0
2017-06-12 13:40:00,15.63,15.64,15.6,15.61,248145.0,15.63,15.64,15.6,15.61,248145.0
2017-06-12 13:50:00,15.61,15.63,15.58,15.62,304095.0,15.61,15.63,15.58,15.62,304095.0
2017-06-12 14:00:00,15.63,15.65,15.62,15.64,123975.0,15.63,15.65,15.62,15.64,123975.0
2017-06-12 14:10:00,15.64,15.66,15.64,15.66,155595.0,15.64,15.66,15.64,15.66,155595.0
2017-06-12 14:20:00,15.66,15.66,15.62,15.63,177150.0,15.66,15.66,15.62,15.63,177150.0
2017-06-12 14:30:00,15.62,15.64,15.61,15.63,175275.0,15.62,15.64,15.61,15.63,175275.0
2017-06-12 14:40:00,15.64,15.64,15.59,15.61,212550.0,15.64,15.64,15.59,15.61,212550.0
2017-06-12 14:50:00,15.61,15.65,15.61,15.64,256410.0,15.61,15.65,15.61,15.64,256410.0
2017-06-12 15:00:00,15.64,15.67,15.63,15.67,267600.0,15.64,15.67,15.63,15.67,267600.0
2017-06-12 15:10:00,15.66,15.67,15.62,15.64,192000.0,15.66,15.67,15.62,15.64,192000.0
2017-06-12 15:20:00,15.64,15.66,15.62,15.63,275850.0,15.64,15.66,15.62,15.63,275850.0
2017-06-12 15:30:00,15.63,15.66,15.63,15.66,285450.0,15.63,15.66,15.63,15.66,285450.0
2017-06-12 15:40:00,15.65,15.65,15.61,15.62,565485.0,15.65,15.65,15.61,15.62,565485.0
2017-06-12 15:50:00,15.62,15.66,15.62,15.65,940935.0,15.62,15.66,15.62,15.65,940935.0
2017-06-13 09:30:00,15.63,15.63,15.52,15.57,475140.0,15.63,15.63,15.52,15.57,475140.0
2017-06-13 09:40:00,15.57,15.58,15.48,15.49,385935.0,15.57,15.58,15.48,15.49,385935.0
2017-06-13 09:50:00,15.47,15.51,15.45,15.48,404010.0,15.47,15.51,15.45,15.48,404010.0
2017-06-13 10:00:00,15.48,15.52,15.45,15.52,338700.0,15.48,15.52,15.45,15.52,338700.0
2017-06-13 10:10:00,15.51,15.59,15.51,15.54,240900.0,15.51,15.59,15.51,15.54,240900.0
2017-06-13 10:20:00,15.54,15.57,15.53,15.55,274575.0,15.54,15.57,15.53,15.55,274575.0
2017-06-13 10:30:00,15.55,15.61,15.55,15.6,285870.0,15.55,15.61,15.55,15.6,285870.0
2017-06-13 10:40:00,15.61,15.66,15.61,15.66,153240.0,15.61,15.66,15.61,15.66,153240.0
2017-06-13 10:50:00,15.66,15.67,15.65,15.66,140010.0,15.66,15.67,15.65,15.66,140010.0
2017-06-13 11:00:00,15.66,15.66,15.64,15.65,100500.0,15.66,15.66,15.64,15.65,100500.0
2017-06-13 11:10:00,15.65,15.65,15.62,15.63,118500.0,15.65,15.65,15.62,15.63,118500.0
2017-06-13 11:20:00,15.62,15.62,15.58,15.62,184455.0,15.62,15.62,15.58,15.62,184455.0
2017-06-13 11:30:00,15.62,15.66,15.62,15.66,136245.0,15.62,15.66,15.62,15.66,136245.0
2017-06-13 11:40:00,15.67,15.68,15.66,15.67,110415.0,15.67,15.68,15.66,15.67,110415.0
2017-06-13 11:50:00,15.67,15.67,15.64,15.66,166095.0,15.67,15.67,15.64,15.66,166095.0
2017-06-13 12:00:00,15.66,15.67,15.64,15.67,180225.0,15.66,15.67,15.64,15.67,180225.0
2017-06-13 12:10:00,15.66,15.71,15.66,15.7,465300.0,15.66,15.71,15.66,15.7,465300.0
2017-06-13 12:20:00,15.7,15.7,15.67,15.68,209535.0,15.7,15.7,15.67,15.68,209535.0
2017-06-13 12:30:00,15.69,15.69,15.67,15.68,131670.0,15.69,15.69,15.67,15.68,131670.0
2017-06-13 12:40:00,15.68,15.7,15.68,15.7,163170.0,15.68,15.7,15.68,15.7,163170.0
2017-06-13 12:50:00,15.7,15.7,15.67,15.68,264630.0,15.7,15.7,15.67,15.68,264630.0
2017-06-13 13:00:00,15.67,15.68,15.67,15.68,176985.0,15.67,15.68,15.67,15.68,176985.0
2017-06-13 13:10:00,15.68,15.69,15.65,15.66,208575.0,15.68,15.69,15.65,15.66,208575.0
2017-06-13 13:20:00,15.66,15.67,15.63,15.63,73500.0,15.66,15.67,15.63,15.63,73500.0
2017-06-13 13:30:00,15.63,15.66,15.63,15.65,140205.0,15.63,15.66,15.63,15.65,140205.0
2017-06-13 13:40:00,15.65,15.68,15.65,15.67,92550.0,15.65,15.68,15.65,15.67,92550.0
2017-06-13 13:50:00,15.67,15.69,15.67,15.69,246525.0,15.67,15.69,15.67,15.69,246525.0
2017-06-13 14:00:00,15.69,15.69,15.68,15.68,213000.0,15.69,15.69,15.68,15.68,213000.0
2017-06-13 14:10:00,15.68,15.69,15.66,15.67,265785.0,15.68,15.69,15.66,15.67,265785.0
2017-06-13 14:20:00,15.67,15.67,15.66,15.66,113295.0,15.67,15.67,15.66,15.66,113295.0
2017-06-13 14:30:00,15.66,15.67,15.65,15.65,173475.0,15.66,15.67,15.65,15.65,173475.0
2017-06-13 14:40:00,15.65,15.65,15.64,15.65,125580.0,15.65,15.65,15.64,15.65,125580.0
2017-06-13 14:50:00,15.65,15.66,15.64,15.65,120225.0,15.65,15.66,15.64,15.65,120225.0
2017-06-13 15:00:00,15.65,15.65,15.63,15.65,236715.0,15.65,15.65,15.63,15.65,236715.0
2017-06-13 15:10:00,15.65,15.68,15.65,15.66,244440.0,15.65,15.68,15.65,15.66,244440.0
2017-06-13 15:20:00,15.66,15.67,15.65,15.66,332625.0,15.66,15.67,15.65,15.66,332625.0
2017-06-13 15:30:00,15.65,15.67,15.65,15.65,235995.0,15.65,15.67,15.65,15.65,235995.0
2017-06-13 15:40:00,15.65,15.66,15.62,15.62,454230.0,15.65,15.66,15.62,15.62,454230.0
2017-06-13 15:50:00,15.63,15.64,15.61,15.64,891780.0,15.63,15.64,15.61,15.64,891780.0
2017-06-14 09:30:00,15.59,15.66,15.55,15.57,489135.0,15.59,15.66,15.55,15.57,489135.0
2017-06-14 09:40:00,15.55,15.56,15.48,15.53,545715.0,15.55,15.56,15.48,15.53,545715.0
2017-06-14 09:50:00,15.53,15.54,15.46,15.46,445770.0,15.53,15.54,15.46,15.46,445770.0
2017-06-14 10:00:00,15.46,15.55,15.45,15.54,503700.0,15.46,15.55,15.45,15.54,503700.0
2017-06-14 10:10:00,15.54,15.57,15.5,15.55,646635.0,15.54,15.57,15.5,15.55,646635.0
2017-06-14 10:20:00,15.55,15.55,15.51,15.54,364485.0,15.55,15.55,15.51,15.54,364485.0
2017-06-14 10:30:00,15.54,15.55,15.53,15.53,265830.0,15.54,15.55,15.53,15.53,265830.0
2017-06-14 10:40:00,15.53,15.54,15.47,15.48,452565.0,15.53,15.54,15.47,15.48,452565.0
2017-06-14 10:50:00,15.49,15.49,15.46,15.47,228900.0,15.49,15.49,15.46,15.47,228900.0
2017-06-14 11:00:00,15.47,15.49,15.47,15.48,183960.0,15.47,15.49,15.47,15.48,183960.0
2017-06-14 11:10:00,15.48,15.51,15.47,15.48,415920.0,15.48,15.51,15.47,15.48,415920.0
2017-06-14 11:20:00,15.49,15.51,15.48,15.49,198480.0,15.49,15.51,15.48,15.49,198480.0
2017-06-14 11:30:00,15.49,15.53,15.48,15.52,123465.0,15.49,15.53,15.48,15.52,123465.0
2017-06-14 11:40:00,15.52,15.53,15.47,15.47,476040.0,15.52,15.53,15.47,15.47,476040.0
2017-06-14 11:50:00,15.47,15.48,15.44,15.48,182985.0,15.47,15.48,15.44,15.48,182985.0
2017-06-14 12:00:00,15.47,15.51,15.47,15.49,201360.0,15.47,15.51,15.47,15.49,201360.0
2017-06-14 12:10:00,15.5,15.5,15.47,15.49,187500.0,15.5,15.5,15.47,15.49,187500.0
2017-06-14 12:20:00,15.49,15.51,15.49,15.51,83580.0,15.49,15.51,15.49,15.51,83580.0
2017-06-14 12:30:00,15.51,15.52,15.5,15.51,164655.0,15.51,15.52,15.5,15.51,164655.0
2017-06-14 12:40:00,15.51,15.56,15.51,15.55,147900.0,15.51,15.56,15.51,15.55,147900.0
2017-06-14 12:50:00,15.55,15.57,15.55,15.57,78270.0,15.55,15.57,15.55,15.57,78270.0
2017-06-14 13:00:00,15.58,15.61,15.57,15.61,103875.0,15.58,15.61,15.57,15.61,103875.0
2017-06-14 13:10:00,15.61,15.62,15.61,15.61,49500.0,15.61,15.62,15.61,15.61,49500.0
2017-06-14 13:20:00,15.61,15.63,15.61,15.62,73890.0,15.61,15.63,15.61,15.62,73890.0
2017-06-14 13:30:00,15.61,15.64,15.61,15.64,120525.0,15.61,15.64,15.61,15.64,120525.0
2017-06-14 13:40:00,15.64,15.65,15.63,15.65,91365.0,15.64,15.65,15.63,15.65,91365.0
2017-06-14 13:50:00,15.66,15.67,15.65,15.66,129300.0,15.66,15.67,15.65,15.66,129300.0
2017-06-14 14:00:00,15.66,15.67,15.64,15.66,176580.0,15.66,15.67,15.64,15.66,176580.0
2017-06-14 14:10:00,15.66,15.67,15.63,15.63,258195.0,15.66,15.67,15.63,15.63,258195.0
2017-06-14 14:20:00,15.63,15.66,15.63,15.66,83640.0,15.63,15.66,15.63,15.66,83640.0
2017-06-14 14:30:00,15.66,15.67,15.62,15.64,189120.0,15.66,15.67,15.62,15.64,189120.0
2017-06-14 14:40:00,15.64,15.64,15.59,15.62,154875.0,15.64,15.64,15.59,15.62,154875.0
2017-06-14 14:50:00,15.63,15.64,15.6,15.61,202500.0,15.63,15.64,15.6,15.61,202500.0
2017-06-14 15:00:00,15.62,15.62,15.59,15.61,276660.0,15.62,15.62,15.59,15.61,276660.0
2017-06-14 15:10:00,15.6,15.61,15.55,15.57,530235.0,15.6,15.61,15.55,15.57,530235.0
2017-06-14 15:20:00,15.58,15.61,15.57,15.6,310275.0,15.58,15.61,15.57,15.6,310275.0
2017-06-14 15:30:00,15.61,15.63,15.6,15.63,229080.0,15.61,15.63,15.6,15.63,229080.0
2017-06-14 15:40:00,15.62,15.65,15.62,15.65,270885.0,15.62,15.65,15.62,15.65,270885.0
2017-06-14 15:50:00,15.65,15.65,15.6,15.62,708675.0,15.65,15.65,15.6,15.62,708675.0
2017-06-15 09:30:00,15.6,15.62,15.46,15.61,329460.0,15.6,15.62,15.46,15.61,329460.0
2017-06-15 09:40:00,15.61,15.61,15.48,15.48,288720.0,15.61,15.61,15.48,15.48,288720.0
2017-06-15 09:50:00,15.5,15.55,15.45,15.54,491760.0,15.5,15.55,15.45,15.54,491760.0
2017-06-15 10:00:00,15.54,15.61,15.54,15.61,744555.0,15.54,15.61,15.54,15.61,744555.0
2017-06-15 10:10:00,15.6,15.64,15.6,15.6,704910.0,15.6,15.64,15.6,15.6,704910.0
2017-06-15 10:20:00,15.6,15.62,15.58,15.59,232395.0,15.6,15.62,15.58,15.59,232395.0
2017-06-15 10:30:00,15.59,15.6,15.54,15.54,213270.0,15.59,15.6,15.54,15.54,213270.0
2017-06-15 10:40:00,15.54,15.54,15.47,15.49,195945.0,15.54,15.54,15.47,15.49,195945.0
2017-06-15 10:50:00,15.49,15.5,15.45,15.46,315000.0,15.49,15.5,15.45,15.46,315000.0
2017-06-15 11:00:00,15.47,15.48,15.42,15.42,203085.0,15.47,15.48,15.42,15.42,203085.0
2017-06-15 11:10:00,15.42,15.46,15.41,15.45,310905.0,15.42,15.46,15.41,15.45,310905.0
2017-06-15 11:20:00,15.45,15.46,15.39,15.46,514005.0,15.45,15.46,15.39,15.46,514005.0
2017-06-15 11:30:00,15.45,15.46,15.41,15.43,599025.0,15.45,15.46,15.41,15.43,599025.0
2017-06-15 11:40:00,15.44,15.45,15.42,15.42,244500.0,15.44,15.45,15.42,15.42,244500.0
2017-06-15 11:50:00,15.42,15.43,15.39,15.39,343500.0,15.42,15.43,15.39,15.39,343500.0
2017-06-15 12:00:00,15.4,15.43,15.38,15.42,210105.0,15.4,15.43,15.38,15.42,210105.0
2017-06-15 12:10:00,15.43,15.49,15.43,15.48,182220.0,15.43,15.49,15.43,15.48,182220.0
2017-06-15 12:20:00,15.48,15.51,15.47,15.5,118995.0,15.48,15.51,15.47,15.5,118995.0
2017-06-15 12:30:00,15.5,15.54,15.5,15.53,309555.0,15.5,15.54,15.5,15.53,309555.0
2017-06-15 12:40:00,15.53,15.53,15.51,15.51,34500.0,15.53,15.53,15.51,15.51,34500.0
2017-06-15 12:50:00,15.5,15.55,15.5,15.55,163170.0,15.5,15.55,15.5,15.55,163170.0
2017-06-15 13:00:00,15.55,15.56,15.54,15.54,113370.0,15.55,15.56,15.54,15.54,113370.0
2017-06-15 13:10:00,15.54,15.56,15.54,15.54,96000.0,15.54,15.56,15.54,15.54,96000.0
2017-06-15 13:20:00,15.54,15.57,15.54,15.56,188625.0,15.54,15.57,15.54,15.56,188625.0
2017-06-15 13:30:00,15.56,15.57,15.55,15.56,63750.0,15.56,15.57,15.55,15.56,63750.0
2017-06-15 13:40:00,15.56,15.58,15.55,15.58,168600.0,15.56,15.58,15.55,15.58,168600.0
2017-06-15 13:50:00,15.57,15.59,15.57,15.59,91635.0,15.57,15.59,15.57,15.59,91635.0
2017-06-15 14:00:00,15.58,15.6,15.58,15.6,130500.0,15.58,15.6,15.58,15.6,130500.0
2017-06-15 14:10:00,15.6,15.6,15.59,15.59,62130.0,15.6,15.6,15.59,15.59,62130.0
2017-06-15 14:20:00,15.59,15.61,15.58,15.61,137895.0,15.59,15.61,15.58,15.61,137895.0
2017-06-15 14:30:00,15.61,15.62,15.61,15.61,219225.0,15.61,15.62,15.61,15.61,219225.0
2017-06-15 14:40:00,15.61,15.63,15.61,15.62,135090.0,15.61,15.63,15.61,15.62,135090.0
2017-06-15 14:50:00,15.62,15.65,15.62,15.65,594765.0,15.62,15.65,15.62,15.65,594765.0
2017-06-15 15:00:00,15.65,15.66,15.63,15.65,240810.0,15.65,15.66,15.63,15.65,240810.0
2017-06-15 15:10:00,15.65,15.66,15.63,15.65,239760.0,15.65,15.66,15.63,15.65,239760.0
2017-06-15 15:20:00,15.65,15.65,15.64,15.65,269280.0,15.65,15.65,15.64,15.65,269280.0
2017-06-15 15:30:00,15.65,15.65,15.61,15.61,500115.0,15.65,15.65,15.61,15.61,500115.0
2017-06-15 15:40:00,15.62,15.62,15.59,15.62,475185.0,15.62,15.62,15.59,15.62,475185.0
2017-06-15 15:50:00,15.61,15.61,15.57,15.6,756075.0,15.61,15.61,15.57,15.6,756075.0
2017-06-16 09:30:00,15.48,15.64,15.44,15.45,2878920.0,15.48,15.64,15.44,15.45,2878920.0
2017-06-16 09:40:00,15.45,15.53,15.42,15.5,694005.0,15.45,15.53,15.42,15.5,694005.0
2017-06-16 09:50:00,15.48,15.48,15.34,15.34,515160.0,15.48,15.48,15.34,15.34,515160.0
2017-06-16 10:00:00,15.36,15.36,15.29,15.3,557505.0,15.36,15.36,15.29,15.3,557505.0
2017-06-16 10:10:00,15.31,15.38,15.3,15.36,389100.0,15.31,15.38,15.3,15.36,389100.0
2017-06-16 10:20:00,15.37,15.4,15.29,15.29,320415.0,15.37,15.4,15.29,15.29,320415.0
2017-06-16 10:30:00,15.3,15.34,15.23,15.28,1452465.0,15.3,15.34,15.23,15.28,1452465.0
2017-06-16 10:40:00,15.27,15.3,15.25,15.26,328605.0,15.27,15.3,15.25,15.26,328605.0
2017-06-16 10:50:00,15.26,15.32,15.24,15.32,481245.0,15.26,15.32,15.24,15.32,481245.0
2017-06-16 11:00:00,15.33,15.35,15.3,15.34,425925.0,15.33,15.35,15.3,15.34,425925.0
2017-06-16 11:10:00,15.34,15.34,15.29,15.31,224475.0,15.34,15.34,15.29,15.31,224475.0
2017-06-16 11:20:00,15.31,15.32,15.26,15.27,314625.0,15.31,15.32,15.26,15.27,314625.0
2017-06-16 11:30:00,15.27,15.31,15.26,15.29,373530.0,15.27,15.31,15.26,15.29,373530.0
2017-06-16 11:40:00,15.3,15.3,15.25,15.27,591645.0,15.3,15.3,15.25,15.27,591645.0
2017-06-16 11:50:00,15.27,15.29,15.26,15.26,454575.0,15.27,15.29,15.26,15.26,454575.0
2017-06-16 12:00:00,15.27,15.34,15.26,15.3,373530.0,15.27,15.34,15.26,15.3,373530.0
2017-06-16 12:10:00,15.31,15.32,15.3,15.31,91500.0,15.31,15.32,15.3,15.31,91500.0
2017-06-16 12:20:00,15.31,15.33,15.29,15.29,290250.0,15.31,15.33,15.29,15.29,290250.0
2017-06-16 12:30:00,15.29,15.3,15.28,15.29,167850.0,15.29,15.3,15.28,15.29,167850.0
2017-06-16 12:40:00,15.29,15.3,15.28,15.29,180150.0,15.29,15.3,15.28,15.29,180150.0
2017-06-16 12:50:00,15.29,15.3,15.27,15.27,182940.0,15.29,15.3,15.27,15.27,182940.0
2017-06-16 13:00:00,15.27,15.28,15.25,15.26,390720.0,15.27,15.28,15.25,15.26,390720.0
2017-06-16 13:10:00,15.26,15.29,15.26,15.27,244305.0,15.26,15.29,15.26,15.27,244305.0
2017-06-16 13:20:00,15.27,15.27,15.24,15.24,198120.0,15.27,15.27,15.24,15.24,198120.0
2017-06-16 13:30:00,15.24,15.27,15.24,15.25,348930.0,15.24,15.27,15.24,15.25,348930.0
2017-06-16 13:40:00,15.25,15.26,15.24,15.25,160500.0,15.25,15.26,15.24,15.25,160500.0
2017-06-16 13:50:00,15.26,15.3,15.25,15.3,123375.0,15.26,15.3,15.25,15.3,123375.0
2017-06-16 14:00:00,15.3,15.3,15.28,15.29,557400.0,15.3,15.3,15.28,15.29,557400.0
2017-06-16 14:10:00,15.29,15.33,15.29,15.33,227010.0,15.29,15.33,15.29,15.33,227010.0
2017-06-16 14:20:00,15.34,15.36,15.32,15.35,227640.0,15.34,15.36,15.32,15.35,227640.0
2017-06-16 14:30:00,15.34,15.35,15.32,15.32,230835.0,15.34,15.35,15.32,15.32,230835.0
2017-06-16 14:40:00,15.33,15.34,15.31,15.32,292260.0,15.33,15.34,15.31,15.32,292260.0
2017-06-16 14:50:00,15.32,15.36,15.32,15.35,281490.0,15.32,15.36,15.32,15.35,281490.0
2017-06-16 15:00:00,15.35,15.37,15.34,15.36,185325.0,15.35,15.37,15.34,15.36,185325.0
2017-06-16 15:10:00,15.36,15.38,15.35,15.36,262455.0,15.36,15.38,15.35,15.36,262455.0
2017-06-16 15:20:00,15.36,15.4,15.36,15.39,319695.0,15.36,15.4,15.36,15.39,319695.0
2017-06-16 15:30:00,15.39,15.4,15.37,15.39,479895.0,15.39,15.4,15.37,15.39,479895.0
2017-06-16 15:40:00,15.38,15.4,15.38,15.39,391800.0,15.38,15.4,15.38,15.39,391800.0
2017-06-16 15:50:00,15.39,15.43,15.39,15.43,1064145.0,15.39,15.43,15.39,15.43,1064145.0
2017-06-19 09:30:00,15.54,15.58,15.17,15.17,794625.0,15.54,15.58,15.17,15.17,794625.0
2017-06-19 09:40:00,15.18,15.26,15.12,15.16,560970.0,15.18,15.26,15.12,15.16,560970.0
2017-06-19 09:50:00,15.18,15.25,15.16,15.2,706980.0,15.18,15.25,15.16,15.2,706980.0
2017-06-19 10:00:00,15.19,15.27,15.19,15.26,459990.0,15.19,15.27,15.19,15.26,459990.0
2017-06-19 10:10:00,15.27,15.35,15.26,15.28,415980.0,15.27,15.35,15.26,15.28,415980.0
2017-06-19 10:20:00,15.26,15.34,15.25,15.34,539295.0,15.26,15.34,15.25,15.34,539295.0
2017-06-19 10:30:00,15.34,15.39,15.29,15.33,582975.0,15.34,15.39,15.29,15.33,582975.0
2017-06-19 10:40:00,15.33,15.36,15.3,15.3,383820.0,15.33,15.36,15.3,15.3,383820.0
2017-06-19 10:50:00,15.3,15.32,15.24,15.24,382785.0,15.3,15.32,15.24,15.24,382785.0
2017-06-19 11:00:00,15.25,15.27,15.21,15.23,440250.0,15.25,15.27,15.21,15.23,440250.0
2017-06-19 11:10:00,15.22,15.28,15.22,15.24,438390.0,15.22,15.28,15.22,15.24,438390.0
2017-06-19 11:20:00,15.24,15.26,15.22,15.22,342450.0,15.24,15.26,15.22,15.22,342450.0
2017-06-19 11:30:00,15.22,15.29,15.22,15.29,421065.0,15.22,15.29,15.22,15.29,421065.0
2017-06-19 11:40:00,15.27,15.32,15.27,15.3,425235.0,15.27,15.32,15.27,15.3,425235.0
2017-06-19 11:50:00,15.3,15.32,15.29,15.3,504915.0,15.3,15.32,15.29,15.3,504915.0
2017-06-19 12:00:00,15.3,15.31,15.28,15.29,418695.0,15.3,15.31,15.28,15.29,418695.0
2017-06-19 12:10:00,15.29,15.29,15.27,15.28,457380.0,15.29,15.29,15.27,15.28,457380.0
2017-06-19 12:20:00,15.28,15.28,15.27,15.27,357480.0,15.28,15.28,15.27,15.27,357480.0
2017-06-19 12:30:00,15.27,15.29,15.25,15.27,270270.0,15.27,15.29,15.25,15.27,270270.0
2017-06-19 12:40:00,15.27,15.34,15.27,15.32,417555.0,15.27,15.34,15.27,15.32,417555.0
2017-06-19 12:50:00,15.33,15.35,15.32,15.33,518400.0,15.33,15.35,15.32,15.33,518400.0
2017-06-19 13:00:00,15.34,15.39,15.34,15.35,228435.0,15.34,15.39,15.34,15.35,228435.0
2017-06-19 13:10:00,15.35,15.35,15.3,15.31,241155.0,15.35,15.35,15.3,15.31,241155.0
2017-06-19 13:20:00,15.31,15.37,15.31,15.37,191445.0,15.31,15.37,15.31,15.37,191445.0
2017-06-19 13:30:00,15.37,15.38,15.35,15.35,161340.0,15.37,15.38,15.35,15.35,161340.0
2017-06-19 13:40:00,15.35,15.35,15.33,15.34,168915.0,15.35,15.35,15.33,15.34,168915.0
2017-06-19 13:50:00,15.34,15.39,15.34,15.37,254730.0,15.34,15.39,15.34,15.37,254730.0
2017-06-19 14:00:00,15.36,15.37,15.34,15.35,137055.0,15.36,15.37,15.34,15.35,137055.0
2017-06-19 14:10:00,15.35,15.37,15.33,15.34,211425.0,15.35,15.37,15.33,15.34,211425.0
2017-06-19 14:20:00,15.34,15.35,15.33,15.33,189630.0,15.34,15.35,15.33,15.33,189630.0
2017-06-19 14:30:00,15.32,15.33,15.32,15.33,198090.0,15.32,15.33,15.32,15.33,198090.0
2017-06-19 14:40:00,15.33,15.35,15.32,15.33,187545.0,15.33,15.35,15.32,15.33,187545.0
2017-06-19 14:50:00,15.33,15.34,15.31,15.33,225060.0,15.33,15.34,15.31,15.33,225060.0
2017-06-19 15:00:00,15.33,15.36,15.33,15.34,159900.0,15.33,15.36,15.33,15.34,159900.0
2017-06-19 15:10:00,15.35,15.36,15.33,15.33,222570.0,15.35,15.36,15.33,15.33,222570.0
2017-06-19 15:20:00,15.33,15.36,15.33,15.35,170805.0,15.33,15.36,15.33,15.35,170805.0
2017-06-19 15:30:00,15.35,15.37,15.34,15.34,257610.0,15.35,15.37,15.34,15.34,257610.0
2017-06-19 15:40:00,15.34,15.35,15.33,15.33,446370.0,15.34,15.35,15.33,15.33,446370.0
2017-06-19 15:50:00,15.33,15.37,15.33,15.36,1413705.0,15.33,15.37,15.33,15.36,1413705.0
2017-06-20 09:30:00,15.1,15.1,14.69,14.94,3322620.0,15.1,15.1,14.69,14.94,3322620.0
2017-06-20 09:40:00,14.93,15.04,14.92,15.01,1202745.0,14.93,15.04,14.92,15.01,1202745.0
2017-06-20 09:50:00,15.01,15.05,14.97,14.98,1487220.0,15.01,15.05,14.97,14.98,1487220.0
2017-06-20 10:00:00,14.98,15.02,14.93,15.01,992610.0,14.98,15.02,14.93,15.01,992610.0
2017-06-20 10:10:00,15.02,15.08,14.99,15.08,543495.0,15.02,15.08,14.99,15.08,543495.0
2017-06-20 10:20:00,15.1,15.1,14.99,15.0,1016205.0,15.1,15.1,14.99,15.0,1016205.0
2017-06-20 10:30:00,15.0,15.01,14.98,15.0,1069335.0,15.0,15.01,14.98,15.0,1069335.0
2017-06-20 10:40:00,15.0,15.0,14.91,14.91,717195.0,15.0,15.0,14.91,14.91,717195.0
2017-06-20 10:50:00,14.91,14.95,14.86,14.94,569520.0,14.91,14.95,14.86,14.94,569520.0
2017-06-20 11:00:00,14.95,15.02,14.94,15.02,709140.0,14.95,15.02,14.94,15.02,709140.0
2017-06-20 11:10:00,15.02,15.06,14.97,15.03,1163895.0,15.02,15.06,14.97,15.03,1163895.0
2017-06-20 11:20:00,15.04,15.09,15.04,15.05,757530.0,15.04,15.09,15.04,15.05,757530.0
2017-06-20 11:30:00,15.06,15.08,15.04,15.05,413940.0,15.06,15.08,15.04,15.05,413940.0
2017-06-20 11:40:00,15.05,15.06,15.03,15.04,454785.0,15.05,15.06,15.03,15.04,454785.0
2017-06-20 11:50:00,15.04,15.04,14.99,14.99,838665.0,15.04,15.04,14.99,14.99,838665.0
2017-06-20 12:00:00,14.99,15.02,14.97,14.99,702300.0,14.99,15.02,14.97,14.99,702300.0
2017-06-20 12:10:00,14.99,15.01,14.98,15.0,723165.0,14.99,15.01,14.98,15.0,723165.0
2017-06-20 12:20:00,15.01,15.01,14.97,15.0,282585.0,15.01,15.01,14.97,15.0,282585.0
2017-06-20 12:30:00,15.0,15.09,15.0,15.08,567735.0,15.0,15.09,15.0,15.08,567735.0
2017-06-20 12:40:00,15.08,15.1,15.06,15.09,360915.0,15.08,15.1,15.06,15.09,360915.0
2017-06-20 12:50:00,15.1,15.11,15.08,15.08,462015.0,15.1,15.11,15.08,15.08,462015.0
2017-06-20 13:00:00,15.08,15.08,15.05,15.05,324375.0,15.08,15.08,15.05,15.05,324375.0
2017-06-20 13:10:00,15.05,15.05,15.0,15.01,319770.0,15.05,15.05,15.0,15.01,319770.0
2017-06-20 13:20:00,15.01,15.04,15.01,15.04,280125.0,15.01,15.04,15.01,15.04,280125.0
2017-06-20 13:30:00,15.03,15.07,15.03,15.07,244110.0,15.03,15.07,15.03,15.07,244110.0
2017-06-20 13:40:00,15.08,15.08,15.01,15.01,263175.0,15.08,15.08,15.01,15.01,263175.0
2017-06-20 13:50:00,15.01,15.02,14.98,15.02,412920.0,15.01,15.02,14.98,15.02,412920.0
2017-06-20 14:00:00,15.01,15.03,15.0,15.0,435735.0,15.01,15.03,15.0,15.0,435735.0
2017-06-20 14:10:00,15.0,15.0,14.97,14.98,353190.0,15.0,15.0,14.97,14.98,353190.0
2017-06-20 14:20:00,14.98,15.0,14.98,14.99,863685.0,14.98,15.0,14.98,14.99,863685.0
2017-06-20 14:30:00,14.99,15.01,14.99,15.0,664155.0,14.99,15.01,14.99,15.0,664155.0
2017-06-20 14:40:00,15.0,15.01,14.98,15.0,481005.0,15.0,15.01,14.98,15.0,481005.0
2017-06-20 14:50:00,15.0,15.02,15.0,15.01,785520.0,15.0,15.02,15.0,15.01,785520.0
2017-06-20 15:00:00,15.01,15.03,15.0,15.03,645795.0,15.01,15.03,15.0,15.03,645795.0
2017-06-20 15:10:00,15.03,15.05,15.01,15.02,607395.0,15.03,15.05,15.01,15.02,607395.0
2017-06-20 15:20:00,15.02,15.05,15.0,15.01,829455.0,15.02,15.05,15.0,15.01,829455.0
2017-06-20 15:30:00,15.01,15.04,14.99,15.04,1005540.0,15.01,15.04,14.99,15.04,1005540.0
2017-06-20 15:40:00,15.04,15.05,14.99,14.99,2388285.0,15.04,15.05,14.99,14.99,2388285.0
2017-06-20 15:50:00,14.99,15.02,14.99,15.0,3421440.0,14.99,15.02,14.99,15.0,3421440.0
2017-06-21 09:30:00,14.98,14.98,14.79,14.79,833235.0,14.98,14.98,14.79,14.79,833235.0
2017-06-21 09:40:00,14.8,14.89,14.79,14.82,493290.0,14.8,14.89,14.79,14.82,493290.0
2017-06-21 09:50:00,14.82,14.86,14.72,14.73,683910.0,14.82,14.86,14.72,14.73,683910.0
2017-06-21 10:00:00,14.73,14.76,14.69,14.75,491550.0,14.73,14.76,14.69,14.75,491550.0
2017-06-21 10:10:00,14.75,14.75,14.62,14.67,603900.0,14.75,14.75,14.62,14.67,603900.0
2017-06-21 10:20:00,14.66,14.67,14.62,14.63,683640.0,14.66,14.67,14.62,14.63,683640.0
2017-06-21 10:30:00,14.64,14.71,14.64,14.7,662250.0,14.64,14.71,14.64,14.7,662250.0
2017-06-21 10:40:00,14.7,14.7,14.63,14.66,380625.0,14.7,14.7,14.63,14.66,380625.0
2017-06-21 10:50:00,14.66,14.67,14.64,14.66,674250.0,14.66,14.67,14.64,14.66,674250.0
2017-06-21 11:00:00,14.65,14.67,14.62,14.62,449865.0,14.65,14.67,14.62,14.62,449865.0
2017-06-21 11:10:00,14.62,14.62,14.57,14.58,399090.0,14.62,14.62,14.57,14.58,399090.0
2017-06-21 11:20:00,14.57,14.57,14.53,14.54,372510.0,14.57,14.57,14.53,14.54,372510.0
2017-06-21 11:30:00,14.54,14.6,14.53,14.55,414990.0,14.54,14.6,14.53,14.55,414990.0
2017-06-21 11:40:00,14.55,14.59,14.55,14.56,276270.0,14.55,14.59,14.55,14.56,276270.0
2017-06-21 11:50:00,14.56,14.56,14.53,14.56,640215.0,14.56,14.56,14.53,14.56,640215.0
2017-06-21 12:00:00,14.56,14.58,14.55,14.57,363480.0,14.56,14.58,14.55,14.57,363480.0
2017-06-21 12:10:00,14.58,14.59,14.55,14.57,379380.0,14.58,14.59,14.55,14.57,379380.0
2017-06-21 12:20:00,14.57,14.58,14.55,14.56,280755.0,14.57,14.58,14.55,14.56,280755.0
2017-06-21 12:30:00,14.57,14.59,14.55,14.55,226575.0,14.57,14.59,14.55,14.55,226575.0
2017-06-21 12:40:00,14.56,14.57,14.55,14.56,340410.0,14.56,14.57,14.55,14.56,340410.0
2017-06-21 12:50:00,14.56,14.56,14.53,14.53,663915.0,14.56,14.56,14.53,14.53,663915.0
2017-06-21 13:00:00,14.53,14.57,14.53,14.56,638430.0,14.53,14.57,14.53,14.56,638430.0
2017-06-21 13:10:00,14.56,14.57,14.55,14.56,325920.0,14.56,14.57,14.55,14.56,325920.0
2017-06-21 13:20:00,14.57,14.57,14.56,14.57,403650.0,14.57,14.57,14.56,14.57,403650.0
2017-06-21 13:30:00,14.56,14.59,14.56,14.58,255795.0,14.56,14.59,14.56,14.58,255795.0
2017-06-21 13:40:00,14.58,14.59,14.56,14.57,141795.0,14.58,14.59,14.56,14.57,141795.0
2017-06-21 13:50:00,14.57,14.57,14.54,14.54,342285.0,14.57,14.57,14.54,14.54,342285.0
2017-06-21 14:00:00,14.54,14.55,14.54,14.54,226995.0,14.54,14.55,14.54,14.54,226995.0
2017-06-21 14:10:00,14.54,14.61,14.54,14.6,314745.0,14.54,14.61,14.54,14.6,314745.0
2017-06-21 14:20:00,14.6,14.64,14.59,14.64,194385.0,14.6,14.64,14.59,14.64,194385.0
2017-06-21 14:30:00,14.65,14.7,14.65,14.69,681285.0,14.65,14.7,14.65,14.69,681285.0
2017-06-21 14:40:00,14.68,14.68,14.66,14.67,307860.0,14.68,14.68,14.66,14.67,307860.0
2017-06-21 14:50:00,14.67,14.71,14.65,14.66,429885.0,14.67,14.71,14.65,14.66,429885.0
2017-06-21 15:00:00,14.65,14.7,14.65,14.7,201945.0,14.65,14.7,14.65,14.7,201945.0
2017-06-21 15:10:00,14.7,14.73,14.69,14.73,1247415.0,14.7,14.73,14.69,14.73,1247415.0
2017-06-21 15:20:00,14.73,14.73,14.69,14.71,472635.0,14.73,14.73,14.69,14.71,472635.0
2017-06-21 15:30:00,14.71,14.76,14.71,14.74,908715.0,14.71,14.76,14.71,14.74,908715.0
2017-06-21 15:40:00,14.73,14.75,14.71,14.75,843585.0,14.73,14.75,14.71,14.75,843585.0
2017-06-21 15:50:00,14.75,14.76,14.7,14.72,2099850.0,14.75,14.76,14.7,14.72,2099850.0
2017-06-22 09:30:00,14.79,14.87,14.65,14.71,672690.0,14.79,14.87,14.65,14.71,672690.0
2017-06-22 09:40:00,14.71,14.72,14.63,14.67,297780.0,14.71,14.72,14.63,14.67,297780.0
2017-06-22 09:50:00,14.66,14.74,14.66,14.68,433110.0,14.66,14.74,14.66,14.68,433110.0
2017-06-22 10:00:00,14.68,14.68,14.63,14.64,439980.0,14.68,14.68,14.63,14.64,439980.0
2017-06-22 10:10:00,14.63,14.74,14.63,14.74,351090.0,14.63,14.74,14.63,14.74,351090.0
2017-06-22 10:20:00,14.74,14.74,14.66,14.71,714915.0,14.74,14.74,14.66,14.71,714915.0
2017-06-22 10:30:00,14.7,14.71,14.64,14.67,677670.0,14.7,14.71,14.64,14.67,677670.0
2017-06-22 10:40:00,14.67,14.68,14.65,14.67,463425.0,14.67,14.68,14.65,14.67,463425.0
2017-06-22 10:50:00,14.66,14.71,14.66,14.7,203520.0,14.66,14.71,14.66,14.7,203520.0
2017-06-22 11:00:00,14.7,14.71,14.68,14.68,139845.0,14.7,14.71,14.68,14.68,139845.0
2017-06-22 11:10:00,14.69,14.7,14.67,14.68,320220.0,14.69,14.7,14.67,14.68,320220.0
2017-06-22 11:20:00,14.68,14.77,14.68,14.76,283110.0,14.68,14.77,14.68,14.76,283110.0
2017-06-22 11:30:00,14.77,14.77,14.74,14.74,196290.0,14.77,14.77,14.74,14.74,196290.0
2017-06-22 11:40:00,14.74,14.74,14.71,14.73,267675.0,14.74,14.74,14.71,14.73,267675.0
2017-06-22 11:50:00,14.73,14.73,14.71,14.72,557145.0,14.73,14.73,14.71,14.72,557145.0
2017-06-22 12:00:00,14.72,14.76,14.72,14.73,369900.0,14.72,14.76,14.72,14.73,369900.0
2017-06-22 12:10:00,14.73,14.74,14.71,14.71,100500.0,14.73,14.74,14.71,14.71,100500.0
2017-06-22 12:20:00,14.71,14.75,14.71,14.75,160125.0,14.71,14.75,14.71,14.75,160125.0
2017-06-22 12:30:00,14.76,14.77,14.73,14.77,175860.0,14.76,14.77,14.73,14.77,175860.0
2017-06-22 12:40:00,14.77,14.78,14.76,14.78,66000.0,14.77,14.78,14.76,14.78,66000.0
2017-06-22 12:50:00,14.77,14.79,14.77,14.77,114000.0,14.77,14.79,14.77,14.77,114000.0
2017-06-22 13:00:00,14.78,14.8,14.77,14.77,105060.0,14.78,14.8,14.77,14.77,105060.0
2017-06-22 13:10:00,14.77,14.79,14.76,14.77,90000.0,14.77,14.79,14.76,14.77,90000.0
2017-06-22 13:20:00,14.77,14.78,14.75,14.77,103680.0,14.77,14.78,14.75,14.77,103680.0
2017-06-22 13:30:00,14.77,14.78,14.76,14.77,119490.0,14.77,14.78,14.76,14.77,119490.0
2017-06-22 13:40:00,14.77,14.78,14.77,14.77,109500.0,14.77,14.78,14.77,14.77,109500.0
2017-06-22 13:50:00,14.77,14.78,14.76,14.77,211440.0,14.77,14.78,14.76,14.77,211440.0
2017-06-22 14:00:00,14.77,14.77,14.73,14.74,140895.0,14.77,14.77,14.73,14.74,140895.0
2017-06-22 14:10:00,14.73,14.74,14.72,14.73,85905.0,14.73,14.74,14.72,14.73,85905.0
2017-06-22 14:20:00,14.73,14.75,14.73,14.75,84060.0,14.73,14.75,14.73,14.75,84060.0
2017-06-22 14:30:00,14.75,14.75,14.74,14.74,83700.0,14.75,14.75,14.74,14.74,83700.0
2017-06-22 14:40:00,14.75,14.76,14.74,14.75,117090.0,14.75,14.76,14.74,14.75,117090.0
2017-06-22 14:50:00,14.75,14.75,14.73,14.74,195330.0,14.75,14.75,14.73,14.74,195330.0
2017-06-22 15:00:00,14.74,14.74,14.71,14.72,274185.0,14.74,14.74,14.71,14.72,274185.0
2017-06-22 15:10:00,14.72,14.74,14.71,14.74,178155.0,14.72,14.74,14.71,14.74,178155.0
2017-06-22 15:20:00,14.74,14.74,14.73,14.73,118470.0,14.74,14.74,14.73,14.73,118470.0
2017-06-22 15:30:00,14.73,14.73,14.68,14.7,352755.0,14.73,14.73,14.68,14.7,352755.0
2017-06-22 15:40:00,14.7,14.7,14.67,14.68,331515.0,14.7,14.7,14.67,14.68,331515.0
2017-06-22 15:50:00,14.68,14.68,14.64,14.68,1720290.0,14.68,14.68,14.64,14.68,1720290.0
2017-06-23 09:30:00,14.7,14.75,14.64,14.68,310995.0,14.7,14.75,14.64,14.68,310995.0
2017-06-23 09:40:00,14.68,14.76,14.67,14.72,300630.0,14.68,14.76,14.67,14.72,300630.0
2017-06-23 09:50:00,14.72,14.76,14.69,14.76,303810.0,14.72,14.76,14.69,14.76,303810.0
2017-06-23 10:00:00,14.74,14.79,14.71,14.76,347175.0,14.74,14.79,14.71,14.76,347175.0
2017-06-23 10:10:00,14.77,14.77,14.71,14.73,188310.0,14.77,14.77,14.71,14.73,188310.0
2017-06-23 10:20:00,14.72,14.73,14.67,14.69,191430.0,14.72,14.73,14.67,14.69,191430.0
2017-06-23 10:30:00,14.69,14.69,14.66,14.69,137250.0,14.69,14.69,14.66,14.69,137250.0
2017-06-23 10:40:00,14.68,14.7,14.68,14.7,184320.0,14.68,14.7,14.68,14.7,184320.0
2017-06-23 10:50:00,14.7,14.71,14.69,14.7,374505.0,14.7,14.71,14.69,14.7,374505.0
2017-06-23 11:00:00,14.7,14.71,14.67,14.68,141855.0,14.7,14.71,14.67,14.68,141855.0
2017-06-23 11:10:00,14.68,14.7,14.66,14.67,166875.0,14.68,14.7,14.66,14.67,166875.0
2017-06-23 11:20:00,14.66,14.68,14.66,14.66,115215.0,14.66,14.68,14.66,14.66,115215.0
2017-06-23 11:30:00,14.66,14.69,14.65,14.68,247860.0,14.66,14.69,14.65,14.68,247860.0
2017-06-23 11:40:00,14.68,14.69,14.67,14.68,138660.0,14.68,14.69,14.67,14.68,138660.0
2017-06-23 11:50:00,14.68,14.69,14.66,14.67,209460.0,14.68,14.69,14.66,14.67,209460.0
2017-06-23 12:00:00,14.67,14.69,14.67,14.68,257235.0,14.67,14.69,14.67,14.68,257235.0
2017-06-23 12:10:00,14.68,14.7,14.68,14.7,117495.0,14.68,14.7,14.68,14.7,117495.0
2017-06-23 12:20:00,14.69,14.7,14.69,14.69,171255.0,14.69,14.7,14.69,14.69,171255.0
2017-06-23 12:30:00,14.69,14.69,14.66,14.67,205215.0,14.69,14.69,14.66,14.67,205215.0
2017-06-23 12:40:00,14.67,14.67,14.66,14.67,121890.0,14.67,14.67,14.66,14.67,121890.0
2017-06-23 12:50:00,14.67,14.67,14.65,14.65,547290.0,14.67,14.67,14.65,14.65,547290.0
2017-06-23 13:00:00,14.65,14.66,14.65,14.65,275925.0,14.65,14.66,14.65,14.65,275925.0
2017-06-23 13:10:00,14.65,14.66,14.64,14.65,136500.0,14.65,14.66,14.64,14.65,136500.0
2017-06-23 13:20:00,14.65,14.67,14.64,14.64,721680.0,14.65,14.67,14.64,14.64,721680.0
2017-06-23 13:30:00,14.63,14.66,14.62,14.64,156000.0,14.63,14.66,14.62,14.64,156000.0
2017-06-23 13:40:00,14.64,14.64,14.62,14.64,73500.0,14.64,14.64,14.62,14.64,73500.0
2017-06-23 13:50:00,14.64,14.66,14.64,14.66,261405.0,14.64,14.66,14.64,14.66,261405.0
2017-06-23 14:00:00,14.66,14.66,14.64,14.64,91500.0,14.66,14.66,14.64,14.64,91500.0
2017-06-23 14:10:00,14.64,14.65,14.64,14.64,121755.0,14.64,14.65,14.64,14.64,121755.0
2017-06-23 14:20:00,14.65,14.65,14.63,14.64,169650.0,14.65,14.65,14.63,14.64,169650.0
2017-06-23 14:30:00,14.64,14.64,14.62,14.63,63240.0,14.64,14.64,14.62,14.63,63240.0
2017-06-23 14:40:00,14.63,14.64,14.62,14.64,196350.0,14.63,14.64,14.62,14.64,196350.0
2017-06-23 14:50:00,14.63,14.66,14.63,14.66,199050.0,14.63,14.66,14.63,14.66,199050.0
2017-06-23 15:00:00,14.66,14.66,14.63,14.65,283425.0,14.66,14.66,14.63,14.65,283425.0
2017-06-23 15:10:00,14.66,14.71,14.65,14.71,564120.0,14.66,14.71,14.65,14.71,564120.0
2017-06-23 15:20:00,14.71,14.74,14.66,14.68,444705.0,14.71,14.74,14.66,14.68,444705.0
2017-06-23 15:30:00,14.68,14.71,14.67,14.67,201420.0,14.68,14.71,14.67,14.67,201420.0
2017-06-23 15:40:00,14.67,14.68,14.66,14.68,313830.0,14.67,14.68,14.66,14.68,313830.0
2017-06-23 15:50:00,14.67,14.69,14.67,14.67,756345.0,14.67,14.69,14.67,14.67,756345.0
2017-06-26 09:30:00,14.7,14.73,14.66,14.7,254925.0,14.7,14.73,14.66,14.7,254925.0
2017-06-26 09:40:00,14.72,14.8,14.71,14.77,156225.0,14.72,14.8,14.71,14.77,156225.0
2017-06-26 09:50:00,14.79,14.89,14.79,14.87,509445.0,14.79,14.89,14.79,14.87,509445.0
2017-06-26 10:00:00,14.87,14.93,14.86,14.93,241290.0,14.87,14.93,14.86,14.93,241290.0
2017-06-26 10:10:00,14.92,14.99,14.91,14.94,978420.0,14.92,14.99,14.91,14.94,978420.0
2017-06-26 10:20:00,14.93,14.96,14.9,14.96,235245.0,14.93,14.96,14.9,14.96,235245.0
2017-06-26 10:30:00,14.95,15.01,14.94,15.0,291795.0,14.95,15.01,14.94,15.0,291795.0
2017-06-26 10:40:00,15.0,15.02,14.98,14.99,591465.0,15.0,15.02,14.98,14.99,591465.0
2017-06-26 10:50:00,14.99,14.99,14.95,14.98,248430.0,14.99,14.99,14.95,14.98,248430.0
2017-06-26 11:00:00,14.98,14.98,14.92,14.96,231210.0,14.98,14.98,14.92,14.96,231210.0
2017-06-26 11:10:00,14.96,14.99,14.92,14.92,385860.0,14.96,14.99,14.92,14.92,385860.0
2017-06-26 11:20:00,14.92,14.96,14.92,14.95,458505.0,14.92,14.96,14.92,14.95,458505.0
2017-06-26 11:30:00,14.95,14.95,14.92,14.94,187800.0,14.95,14.95,14.92,14.94,187800.0
2017-06-26 11:40:00,14.93,14.96,14.93,14.95,151470.0,14.93,14.96,14.93,14.95,151470.0
2017-06-26 11:50:00,14.95,14.96,14.93,14.94,100980.0,14.95,14.96,14.93,14.94,100980.0
2017-06-26 12:00:00,14.95,14.96,14.93,14.96,212970.0,14.95,14.96,14.93,14.96,212970.0
2017-06-26 12:10:00,14.96,14.98,14.95,14.95,400605.0,14.96,14.98,14.95,14.95,400605.0
2017-06-26 12:20:00,14.96,14.97,14.95,14.97,817845.0,14.96,14.97,14.95,14.97,817845.0
2017-06-26 12:30:00,14.97,14.99,14.93,14.94,579975.0,14.97,14.99,14.93,14.94,579975.0
2017-06-26 12:40:00,14.94,14.96,14.91,14.91,294090.0,14.94,14.96,14.91,14.91,294090.0
2017-06-26 12:50:00,14.92,14.93,14.91,14.92,106005.0,14.92,14.93,14.91,14.92,106005.0
2017-06-26 13:00:00,14.92,14.94,14.92,14.94,181905.0,14.92,14.94,14.92,14.94,181905.0
2017-06-26 13:10:00,14.94,14.95,14.93,14.94,204375.0,14.94,14.95,14.93,14.94,204375.0
2017-06-26 13:20:00,14.95,14.95,14.93,14.94,168870.0,14.95,14.95,14.93,14.94,168870.0
2017-06-26 13:30:00,14.94,14.95,14.94,14.95,78000.0,14.94,14.95,14.94,14.95,78000.0
2017-06-26 13:40:00,14.96,14.97,14.95,14.95,386145.0,14.96,14.97,14.95,14.95,386145.0
2017-06-26 13:50:00,14.95,14.97,14.95,14.96,189840.0,14.95,14.97,14.95,14.96,189840.0
2017-06-26 14:00:00,14.95,14.95,14.93,14.94,152940.0,14.95,14.95,14.93,14.94,152940.0
2017-06-26 14:10:00,14.95,14.95,14.91,14.91,128685.0,14.95,14.95,14.91,14.91,128685.0
2017-06-26 14:20:00,14.91,14.92,14.9,14.9,159525.0,14.91,14.92,14.9,14.9,159525.0
2017-06-26 14:30:00,14.9,14.91,14.9,14.91,190365.0,14.9,14.91,14.9,14.91,190365.0
2017-06-26 14:40:00,14.92,14.93,14.9,14.91,287490.0,14.92,14.93,14.9,14.91,287490.0
2017-06-26 14:50:00,14.9,14.91,14.88,14.88,132975.0,14.9,14.91,14.88,14.88,132975.0
2017-06-26 15:00:00,14.88,14.9,14.88,14.89,174165.0,14.88,14.9,14.88,14.89,174165.0
2017-06-26 15:10:00,14.89,14.89,14.87,14.89,242745.0,14.89,14.89,14.87,14.89,242745.0
2017-06-26 15:20:00,14.89,14.89,14.87,14.87,232395.0,14.89,14.89,14.87,14.87,232395.0
2017-06-26 15:30:00,14.87,14.88,14.85,14.87,342030.0,14.87,14.88,14.85,14.87,342030.0
2017-06-26 15:40:00,14.87,14.88,14.85,14.88,355320.0,14.87,14.88,14.85,14.88,355320.0
2017-06-26 15:50:00,14.88,14.89,14.86,14.86,787125.0,14.88,14.89,14.86,14.86,787125.0
2017-06-27 09:30:00,14.83,14.83,14.68,14.74,446310.0,14.83,14.83,14.68,14.74,446310.0
2017-06-27 09:40:00,14.73,14.87,14.73,14.85,422370.0,14.73,14.87,14.73,14.85,422370.0
2017-06-27 09:50:00,14.85,14.92,14.84,14.85,499875.0,14.85,14.92,14.84,14.85,499875.0
2017-06-27 10:00:00,14.86,14.92,14.84,14.92,311595.0,14.86,14.92,14.84,14.92,311595.0
2017-06-27 10:10:00,14.92,14.92,14.87,14.9,242085.0,14.92,14.92,14.87,14.9,242085.0
2017-06-27 10:20:00,14.89,14.91,14.82,14.85,263925.0,14.89,14.91,14.82,14.85,263925.0
2017-06-27 10:30:00,14.86,14.9,14.84,14.88,139035.0,14.86,14.9,14.84,14.88,139035.0
2017-06-27 10:40:00,14.88,14.95,14.86,14.94,185640.0,14.88,14.95,14.86,14.94,185640.0
2017-06-27 10:50:00,14.95,15.02,14.94,15.0,367245.0,14.95,15.02,14.94,15.0,367245.0
2017-06-27 11:00:00,15.0,15.02,14.95,14.96,220200.0,15.0,15.02,14.95,14.96,220200.0
2017-06-27 11:10:00,14.97,14.98,14.91,14.93,221775.0,14.97,14.98,14.91,14.93,221775.0
2017-06-27 11:20:00,14.94,14.94,14.89,14.9,49500.0,14.94,14.94,14.89,14.9,49500.0
2017-06-27 11:30:00,14.9,14.94,14.9,14.92,202500.0,14.9,14.94,14.9,14.92,202500.0
2017-06-27 11:40:00,14.93,14.93,14.89,14.9,114660.0,14.93,14.93,14.89,14.9,114660.0
2017-06-27 11:50:00,14.9,14.91,14.89,14.9,52740.0,14.9,14.91,14.89,14.9,52740.0
2017-06-27 12:00:00,14.89,14.91,14.87,14.87,118365.0,14.89,14.91,14.87,14.87,118365.0
2017-06-27 12:10:00,14.88,14.89,14.86,14.87,103410.0,14.88,14.89,14.86,14.87,103410.0
2017-06-27 12:20:00,14.88,14.91,14.87,14.9,52305.0,14.88,14.91,14.87,14.9,52305.0
2017-06-27 12:30:00,14.9,14.9,14.87,14.88,99165.0,14.9,14.9,14.87,14.88,99165.0
2017-06-27 12:40:00,14.88,14.89,14.86,14.87,134265.0,14.88,14.89,14.86,14.87,134265.0
2017-06-27 12:50:00,14.87,14.88,14.84,14.85,69000.0,14.87,14.88,14.84,14.85,69000.0
2017-06-27 13:00:00,14.85,14.86,14.83,14.83,93255.0,14.85,14.86,14.83,14.83,93255.0
2017-06-27 13:10:00,14.84,14.85,14.82,14.84,96000.0,14.84,14.85,14.82,14.84,96000.0
2017-06-27 13:20:00,14.84,14.85,14.83,14.83,55500.0,14.84,14.85,14.83,14.83,55500.0
2017-06-27 13:30:00,14.83,14.85,14.79,14.82,131835.0,14.83,14.85,14.79,14.82,131835.0
2017-06-27 13:40:00,14.81,14.82,14.8,14.81,105465.0,14.81,14.82,14.8,14.81,105465.0
2017-06-27 13:50:00,14.81,14.86,14.81,14.83,138570.0,14.81,14.86,14.81,14.83,138570.0
2017-06-27 14:00:00,14.84,14.86,14.82,14.84,109200.0,14.84,14.86,14.82,14.84,109200.0
2017-06-27 14:10:00,14.83,14.9,14.82,14.88,371385.0,14.83,14.9,14.82,14.88,371385.0
2017-06-27 14:20:00,14.88,14.91,14.88,14.91,221610.0,14.88,14.91,14.88,14.91,221610.0
2017-06-27 14:30:00,14.9,14.92,14.89,14.89,156990.0,14.9,14.92,14.89,14.89,156990.0
2017-06-27 14:40:00,14.89,14.9,14.88,14.9,96240.0,14.89,14.9,14.88,14.9,96240.0
2017-06-27 14:50:00,14.89,14.91,14.88,14.88,146835.0,14.89,14.91,14.88,14.88,146835.0
2017-06-27 15:00:00,14.88,14.88,14.86,14.86,160800.0,14.88,14.88,14.86,14.86,160800.0
2017-06-27 15:10:00,14.87,14.87,14.84,14.85,112620.0,14.87,14.87,14.84,14.85,112620.0
2017-06-27 15:20:00,14.85,14.86,14.83,14.83,136710.0,14.85,14.86,14.83,14.83,136710.0
2017-06-27 15:30:00,14.83,14.86,14.83,14.83,241035.0,14.83,14.86,14.83,14.83,241035.0
2017-06-27 15:40:00,14.83,14.84,14.81,14.81,340860.0,14.83,14.84,14.81,14.81,340860.0
2017-06-27 15:50:00,14.81,14.81,14.79,14.79,858060.0,14.81,14.81,14.79,14.79,858060.0
2017-06-28 09:30:00,14.68,14.72,14.6,14.64,918870.0,14.68,14.72,14.6,14.64,918870.0
2017-06-28 09:40:00,14.67,14.72,14.56,14.56,421035.0,14.67,14.72,14.56,14.56,421035.0
2017-06-28 09:50:00,14.56,14.62,14.53,14.58,765915.0,14.56,14.62,14.53,14.58,765915.0
2017-06-28 10:00:00,14.58,14.7,14.58,14.68,451650.0,14.58,14.7,14.58,14.68,451650.0
2017-06-28 10:10:00,14.69,14.74,14.68,14.71,186720.0,14.69,14.74,14.68,14.71,186720.0
2017-06-28 10:20:00,14.71,14.71,14.64,14.65,201000.0,14.71,14.71,14.64,14.65,201000.0
2017-06-28 10:30:00,14.65,14.68,14.62,14.67,376140.0,14.65,14.68,14.62,14.67,376140.0
2017-06-28 10:40:00,14.66,14.75,14.65,14.75,492135.0,14.66,14.75,14.65,14.75,492135.0
2017-06-28 10:50:00,14.75,14.79,14.75,14.76,141630.0,14.75,14.79,14.75,14.76,141630.0
2017-06-28 11:00:00,14.76,14.77,14.7,14.7,221955.0,14.76,14.77,14.7,14.7,221955.0
2017-06-28 11:10:00,14.71,14.72,14.69,14.7,243420.0,14.71,14.72,14.69,14.7,243420.0
2017-06-28 11:20:00,14.7,14.71,14.66,14.67,301230.0,14.7,14.71,14.66,14.67,301230.0
2017-06-28 11:30:00,14.67,14.68,14.64,14.65,368880.0,14.67,14.68,14.64,14.65,368880.0
2017-06-28 11:40:00,14.65,14.7,14.64,14.69,187215.0,14.65,14.7,14.64,14.69,187215.0
2017-06-28 11:50:00,14.68,14.69,14.67,14.69,272595.0,14.68,14.69,14.67,14.69,272595.0
2017-06-28 12:00:00,14.69,14.7,14.67,14.67,260385.0,14.69,14.7,14.67,14.67,260385.0
2017-06-28 12:10:00,14.67,14.68,14.65,14.66,314250.0,14.67,14.68,14.65,14.66,314250.0
2017-06-28 12:20:00,14.66,14.68,14.65,14.66,134790.0,14.66,14.68,14.65,14.66,134790.0
2017-06-28 12:30:00,14.66,14.66,14.64,14.64,110010.0,14.66,14.66,14.64,14.64,110010.0
2017-06-28 12:40:00,14.64,14.64,14.62,14.64,174195.0,14.64,14.64,14.62,14.64,174195.0
2017-06-28 12:50:00,14.63,14.63,14.6,14.61,110370.0,14.63,14.63,14.6,14.61,110370.0
2017-06-28 13:00:00,14.6,14.62,14.59,14.62,167430.0,14.6,14.62,14.59,14.62,167430.0
2017-06-28 13:10:00,14.62,14.63,14.6,14.6,110100.0,14.62,14.63,14.6,14.6,110100.0
2017-06-28 13:20:00,14.6,14.62,14.6,14.61,128265.0,14.6,14.62,14.6,14.61,128265.0
2017-06-28 13:30:00,14.61,14.62,14.6,14.61,84105.0,14.61,14.62,14.6,14.61,84105.0
2017-06-28 13:40:00,14.61,14.61,14.55,14.55,193560.0,14.61,14.61,14.55,14.55,193560.0
2017-06-28 13:50:00,14.56,14.56,14.53,14.54,388245.0,14.56,14.56,14.53,14.54,388245.0
2017-06-28 14:00:00,14.54,14.54,14.48,14.52,1377480.0,14.54,14.54,14.48,14.52,1377480.0
2017-06-28 14:10:00,14.52,14.54,14.5,14.53,233130.0,14.52,14.54,14.5,14.53,233130.0
2017-06-28 14:20:00,14.52,14.56,14.51,14.53,357630.0,14.52,14.56,14.51,14.53,357630.0
2017-06-28 14:30:00,14.53,14.54,14.51,14.51,763200.0,14.53,14.54,14.51,14.51,763200.0
2017-06-28 14:40:00,14.51,14.55,14.51,14.52,247050.0,14.51,14.55,14.51,14.52,247050.0
2017-06-28 14:50:00,14.52,14.54,14.5,14.52,333150.0,14.52,14.54,14.5,14.52,333150.0
2017-06-28 15:00:00,14.51,14.57,14.51,14.55,608025.0,14.51,14.57,14.51,14.55,608025.0
2017-06-28 15:10:00,14.54,14.56,14.53,14.53,535245.0,14.54,14.56,14.53,14.53,535245.0
2017-06-28 15:20:00,14.53,14.53,14.49,14.5,346800.0,14.53,14.53,14.49,14.5,346800.0
2017-06-28 15:30:00,14.5,14.51,14.46,14.47,548055.0,14.5,14.51,14.46,14.47,548055.0
2017-06-28 15:40:00,14.47,14.47,14.44,14.47,675150.0,14.47,14.47,14.44,14.47,675150.0
2017-06-28 15:50:00,14.47,14.48,14.44,14.47,1417860.0,14.47,14.48,14.44,14.47,1417860.0
2017-06-29 09:30:00,14.45,14.59,14.44,14.53,718215.0,14.45,14.59,14.44,14.53,718215.0
2017-06-29 09:40:00,14.52,14.57,14.48,14.53,616065.0,14.52,14.57,14.48,14.53,616065.0
2017-06-29 09:50:00,14.53,14.57,14.5,14.52,170685.0,14.53,14.57,14.5,14.52,170685.0
2017-06-29 10:00:00,14.53,14.54,14.49,14.5,254235.0,14.53,14.54,14.49,14.5,254235.0
2017-06-29 10:10:00,14.5,14.52,14.45,14.51,401955.0,14.5,14.52,14.45,14.51,401955.0
2017-06-29 10:20:00,14.52,14.58,14.49,14.58,166005.0,14.52,14.58,14.49,14.58,166005.0
2017-06-29 10:30:00,14.57,14.58,14.53,14.57,227985.0,14.57,14.58,14.53,14.57,227985.0
2017-06-29 10:40:00,14.57,14.63,14.55,14.62,420690.0,14.57,14.63,14.55,14.62,420690.0
2017-06-29 10:50:00,14.61,14.64,14.6,14.63,396135.0,14.61,14.64,14.6,14.63,396135.0
2017-06-29 11:00:00,14.63,14.63,14.57,14.61,219750.0,14.63,14.63,14.57,14.61,219750.0
2017-06-29 11:10:00,14.61,14.61,14.53,14.57,232560.0,14.61,14.61,14.53,14.57,232560.0
2017-06-29 11:20:00,14.57,14.58,14.56,14.57,277380.0,14.57,14.58,14.56,14.57,277380.0
2017-06-29 11:30:00,14.57,14.58,14.53,14.55,562305.0,14.57,14.58,14.53,14.55,562305.0
2017-06-29 11:40:00,14.54,14.58,14.53,14.55,350805.0,14.54,14.58,14.53,14.55,350805.0
2017-06-29 11:50:00,14.55,14.56,14.53,14.55,195135.0,14.55,14.56,14.53,14.55,195135.0
2017-06-29 12:00:00,14.54,14.58,14.53,14.55,308940.0,14.54,14.58,14.53,14.55,308940.0
2017-06-29 12:10:00,14.56,14.56,14.53,14.54,403545.0,14.56,14.56,14.53,14.54,403545.0
2017-06-29 12:20:00,14.54,14.54,14.46,14.48,97500.0,14.54,14.54,14.46,14.48,97500.0
2017-06-29 12:30:00,14.48,14.49,14.44,14.47,142575.0,14.48,14.49,14.44,14.47,142575.0
2017-06-29 12:40:00,14.46,14.46,14.42,14.43,119760.0,14.46,14.46,14.42,14.43,119760.0
2017-06-29 12:50:00,14.43,14.44,14.4,14.41,97875.0,14.43,14.44,14.4,14.41,97875.0
2017-06-29 13:00:00,14.4,14.44,14.39,14.42,337545.0,14.4,14.44,14.39,14.42,337545.0
2017-06-29 13:10:00,14.41,14.42,14.38,14.42,86580.0,14.41,14.42,14.38,14.42,86580.0
2017-06-29 13:20:00,14.41,14.43,14.38,14.42,244995.0,14.41,14.43,14.38,14.42,244995.0
2017-06-29 13:30:00,14.42,14.43,14.4,14.41,177030.0,14.42,14.43,14.4,14.41,177030.0
2017-06-29 13:40:00,14.41,14.44,14.4,14.42,226575.0,14.41,14.44,14.4,14.42,226575.0
2017-06-29 13:50:00,14.41,14.43,14.4,14.4,250875.0,14.41,14.43,14.4,14.4,250875.0
2017-06-29 14:00:00,14.4,14.43,14.39,14.42,209010.0,14.4,14.43,14.39,14.42,209010.0
2017-06-29 14:10:00,14.41,14.45,14.41,14.42,134910.0,14.41,14.45,14.41,14.42,134910.0
2017-06-29 14:20:00,14.43,14.46,14.42,14.45,103035.0,14.43,14.46,14.42,14.45,103035.0
2017-06-29 14:30:00,14.45,14.46,14.43,14.46,148725.0,14.45,14.46,14.43,14.46,148725.0
2017-06-29 14:40:00,14.46,14.47,14.43,14.47,132900.0,14.46,14.47,14.43,14.47,132900.0
2017-06-29 14:50:00,14.47,14.51,14.47,14.48,341040.0,14.47,14.51,14.47,14.48,341040.0
2017-06-29 15:00:00,14.47,14.49,14.44,14.46,778665.0,14.47,14.49,14.44,14.46,778665.0
2017-06-29 15:10:00,14.46,14.48,14.44,14.46,312270.0,14.46,14.48,14.44,14.46,312270.0
2017-06-29 15:20:00,14.47,14.47,14.41,14.42,423825.0,14.47,14.47,14.41,14.42,423825.0
2017-06-29 15:30:00,14.42,14.45,14.41,14.44,476580.0,14.42,14.45,14.41,14.44,476580.0
2017-06-29 15:40:00,14.44,14.44,14.41,14.42,536715.0,14.44,14.44,14.41,14.42,536715.0
2017-06-29 15:50:00,14.41,14.42,14.39,14.4,1945020.0,14.41,14.42,14.39,14.4,1945020.0
2017-06-30 09:30:00,14.51,14.54,14.42,14.44,1378365.0,14.51,14.54,14.42,14.44,1378365.0
2017-06-30 09:40:00,14.46,14.46,14.38,14.43,385920.0,14.46,14.46,14.38,14.43,385920.0
2017-06-30 09:50:00,14.43,14.46,14.42,14.43,306375.0,14.43,14.46,14.42,14.43,306375.0
2017-06-30 10:00:00,14.44,14.47,14.41,14.44,528840.0,14.44,14.47,14.41,14.44,528840.0
2017-06-30 10:10:00,14.44,14.53,14.44,14.52,487500.0,14.44,14.53,14.44,14.52,487500.0
2017-06-30 10:20:00,14.52,14.56,14.49,14.51,706080.0,14.52,14.56,14.49,14.51,706080.0
2017-06-30 10:30:00,14.51,14.53,14.48,14.49,317775.0,14.51,14.53,14.48,14.49,317775.0
2017-06-30 10:40:00,14.49,14.53,14.49,14.49,530835.0,14.49,14.53,14.49,14.49,530835.0
2017-06-30 10:50:00,14.5,14.52,14.47,14.47,306150.0,14.5,14.52,14.47,14.47,306150.0
2017-06-30 11:00:00,14.47,14.5,14.45,14.49,195360.0,14.47,14.5,14.45,14.49,195360.0
2017-06-30 11:10:00,14.48,14.49,14.41,14.42,384705.0,14.48,14.49,14.41,14.42,384705.0
2017-06-30 11:20:00,14.42,14.44,14.41,14.43,291945.0,14.42,14.44,14.41,14.43,291945.0
2017-06-30 11:30:00,14.43,14.47,14.41,14.43,253080.0,14.43,14.47,14.41,14.43,253080.0
2017-06-30 11:40:00,14.44,14.45,14.42,14.42,414450.0,14.44,14.45,14.42,14.42,414450.0
2017-06-30 11:50:00,14.43,14.48,14.42,14.47,326355.0,14.43,14.48,14.42,14.47,326355.0
2017-06-30 12:00:00,14.48,14.49,14.47,14.48,144675.0,14.48,14.49,14.47,14.48,144675.0
2017-06-30 12:10:00,14.47,14.49,14.46,14.48,299355.0,14.47,14.49,14.46,14.48,299355.0
2017-06-30 12:20:00,14.48,14.5,14.48,14.49,197730.0,14.48,14.5,14.48,14.49,197730.0
2017-06-30 12:30:00,14.49,14.49,14.46,14.46,204675.0,14.49,14.49,14.46,14.46,204675.0
2017-06-30 12:40:00,14.46,14.47,14.45,14.45,104340.0,14.46,14.47,14.45,14.45,104340.0
2017-06-30 12:50:00,14.45,14.47,14.45,14.47,457740.0,14.45,14.47,14.45,14.47,457740.0
2017-06-30 13:00:00,14.47,14.49,14.46,14.49,118245.0,14.47,14.49,14.46,14.49,118245.0
2017-06-30 13:10:00,14.49,14.52,14.48,14.52,102000.0,14.49,14.52,14.48,14.52,102000.0
2017-06-30 13:20:00,14.52,14.56,14.52,14.54,284895.0,14.52,14.56,14.52,14.54,284895.0
2017-06-30 13:30:00,14.54,14.55,14.53,14.55,176670.0,14.54,14.55,14.53,14.55,176670.0
2017-06-30 13:40:00,14.55,14.56,14.53,14.54,100290.0,14.55,14.56,14.53,14.54,100290.0
2017-06-30 13:50:00,14.54,14.57,14.54,14.57,282045.0,14.54,14.57,14.54,14.57,282045.0
2017-06-30 14:00:00,14.57,14.6,14.57,14.57,264090.0,14.57,14.6,14.57,14.57,264090.0
2017-06-30 14:10:00,14.57,14.58,14.56,14.58,188370.0,14.57,14.58,14.56,14.58,188370.0
2017-06-30 14:20:00,14.57,14.59,14.56,14.59,387540.0,14.57,14.59,14.56,14.59,387540.0
2017-06-30 14:30:00,14.59,14.6,14.57,14.58,240945.0,14.59,14.6,14.57,14.58,240945.0
2017-06-30 14:40:00,14.59,14.61,14.57,14.61,220365.0,14.59,14.61,14.57,14.61,220365.0
2017-06-30 14:50:00,14.61,14.61,14.59,14.6,145230.0,14.61,14.61,14.59,14.6,145230.0
2017-06-30 15:00:00,14.6,14.62,14.6,14.6,163020.0,14.6,14.62,14.6,14.6,163020.0
2017-06-30 15:10:00,14.59,14.6,14.59,14.59,168150.0,14.59,14.6,14.59,14.59,168150.0
2017-06-30 15:20:00,14.59,14.62,14.59,14.62,254085.0,14.59,14.62,14.59,14.62,254085.0
2017-06-30 15:30:00,14.62,14.62,14.6,14.61,244575.0,14.62,14.62,14.6,14.61,244575.0
2017-06-30 15:40:00,14.61,14.63,14.6,14.63,338760.0,14.61,14.63,14.6,14.63,338760.0
2017-06-30 15:50:00,14.63,14.63,14.58,14.59,1111155.0,14.63,14.63,14.58,14.59,1111155.0
2017-07-03 09:30:00,14.58,14.65,14.53,14.62,517335.0,14.58,14.65,14.53,14.62,517335.0
2017-07-03 09:40:00,14.63,14.65,14.59,14.62,284850.0,14.63,14.65,14.59,14.62,284850.0
2017-07-03 09:50:00,14.62,14.63,14.59,14.61,135885.0,14.62,14.63,14.59,14.61,135885.0
2017-07-03 10:00:00,14.61,14.64,14.57,14.57,150045.0,14.61,14.64,14.57,14.57,150045.0
2017-07-03 10:10:00,14.56,14.56,14.53,14.55,176535.0,14.56,14.56,14.53,14.55,176535.0
2017-07-03 10:20:00,14.54,14.54,14.49,14.53,174705.0,14.54,14.54,14.49,14.53,174705.0
2017-07-03 10:30:00,14.53,14.54,14.52,14.54,72090.0,14.53,14.54,14.52,14.54,72090.0
2017-07-03 10:40:00,14.54,14.6,14.54,14.6,114270.0,14.54,14.6,14.54,14.6,114270.0
2017-07-03 10:50:00,14.6,14.6,14.57,14.59,241035.0,14.6,14.6,14.57,14.59,241035.0
2017-07-03 11:00:00,14.58,14.66,14.58,14.61,187935.0,14.58,14.66,14.58,14.61,187935.0
2017-07-03 11:10:00,14.61,14.61,14.58,14.59,231930.0,14.61,14.61,14.58,14.59,231930.0
2017-07-03 11:20:00,14.58,14.58,14.55,14.56,139635.0,14.58,14.58,14.55,14.56,139635.0
2017-07-03 11:30:00,14.56,14.58,14.55,14.56,154320.0,14.56,14.58,14.55,14.56,154320.0
2017-07-03 11:40:00,14.56,14.59,14.56,14.59,115245.0,14.56,14.59,14.56,14.59,115245.0
2017-07-03 11:50:00,14.59,14.61,14.58,14.61,196455.0,14.59,14.61,14.58,14.61,196455.0
2017-07-03 12:00:00,14.61,14.65,14.6,14.65,359070.0,14.61,14.65,14.6,14.65,359070.0
2017-07-03 12:10:00,14.65,14.67,14.65,14.67,243855.0,14.65,14.67,14.65,14.67,243855.0
2017-07-03 12:20:00,14.67,14.68,14.66,14.66,168615.0,14.67,14.68,14.66,14.66,168615.0
2017-07-03 12:30:00,14.66,14.68,14.66,14.68,275145.0,14.66,14.68,14.66,14.68,275145.0
2017-07-03 12:40:00,14.68,14.73,14.68,14.71,392895.0,14.68,14.73,14.68,14.71,392895.0
2017-07-03 12:50:00,14.71,14.73,14.69,14.69,886260.0,14.71,14.73,14.69,14.69,886260.0
2017-07-05 09:30:00,13.32,13.33,12.67,12.67,9452220.0,13.32,13.33,12.67,12.67,9452220.0
2017-07-05 09:40:00,12.69,12.69,12.22,12.27,12911340.0,12.69,12.69,12.22,12.27,12911340.0
2017-07-05 09:50:00,12.26,12.41,12.24,12.31,13373355.0,12.26,12.41,12.24,12.31,13373355.0
2017-07-05 10:00:00,12.31,12.34,12.2,12.23,6194565.0,12.31,12.34,12.2,12.23,6194565.0
2017-07-05 10:10:00,12.23,12.23,11.97,12.05,5940135.0,12.23,12.23,11.97,12.05,5940135.0
2017-07-05 10:20:00,12.05,12.12,11.94,12.1,6816060.0,12.05,12.12,11.94,12.1,6816060.0
2017-07-05 10:30:00,12.09,12.1,11.82,11.86,4913115.0,12.09,12.1,11.82,11.86,4913115.0
2017-07-05 10:40:00,11.86,11.87,11.77,11.82,4176300.0,11.86,11.87,11.77,11.82,4176300.0
2017-07-05 10:50:00,11.82,11.84,11.67,11.67,6014295.0,11.82,11.84,11.67,11.67,6014295.0
2017-07-05 11:00:00,11.67,11.69,11.59,11.63,5488935.0,11.67,11.69,11.59,11.63,5488935.0
2017-07-05 11:10:00,11.63,11.79,11.63,11.77,4458495.0,11.63,11.79,11.63,11.77,4458495.0
2017-07-05 11:20:00,11.77,11.79,11.67,11.68,4410315.0,11.77,11.79,11.67,11.68,4410315.0
2017-07-05 11:30:00,11.68,11.68,11.6,11.66,3517245.0,11.68,11.68,11.6,11.66,3517245.0
2017-07-05 11:40:00,11.66,11.72,11.62,11.65,2562450.0,11.66,11.72,11.62,11.65,2562450.0
2017-07-05 11:50:00,11.66,11.74,11.62,11.73,2092605.0,11.66,11.74,11.62,11.73,2092605.0
2017-07-05 12:00:00,11.73,11.77,11.71,11.73,5460750.0,11.73,11.77,11.71,11.73,5460750.0
2017-07-05 12:10:00,11.73,11.9,11.72,11.82,4483470.0,11.73,11.9,11.72,11.82,4483470.0
2017-07-05 12:20:00,11.82,11.84,11.82,11.83,1455150.0,11.82,11.84,11.82,11.83,1455150.0
2017-07-05 12:30:00,11.83,11.85,11.76,11.84,3846045.0,11.83,11.85,11.76,11.84,3846045.0
2017-07-05 12:40:00,11.85,11.85,11.78,11.83,2150250.0,11.85,11.85,11.78,11.83,2150250.0
2017-07-05 12:50:00,11.83,11.87,11.83,11.87,2484735.0,11.83,11.87,11.83,11.87,2484735.0
2017-07-05 13:00:00,11.87,11.95,11.86,11.95,3436725.0,11.87,11.95,11.86,11.95,3436725.0
2017-07-05 13:10:00,11.95,12.01,11.89,11.95,6367770.0,11.95,12.01,11.89,11.95,6367770.0
2017-07-05 13:20:00,11.95,12.0,11.95,11.96,3612375.0,11.95,12.0,11.95,11.96,3612375.0
2017-07-05 13:30:00,11.97,11.97,11.89,11.91,1961385.0,11.97,11.97,11.89,11.91,1961385.0
2017-07-05 13:40:00,11.91,12.0,11.91,11.97,2785965.0,11.91,12.0,11.91,11.97,2785965.0
2017-07-05 13:50:00,11.97,11.97,11.84,11.92,1710945.0,11.97,11.97,11.84,11.92,1710945.0
2017-07-05 14:00:00,11.92,11.93,11.83,11.85,1388880.0,11.92,11.93,11.83,11.85,1388880.0
2017-07-05 14:10:00,11.85,11.92,11.84,11.9,1586010.0,11.85,11.92,11.84,11.9,1586010.0
2017-07-05 14:20:00,11.9,11.98,11.89,11.98,1647690.0,11.9,11.98,11.89,11.98,1647690.0
2017-07-05 14:30:00,11.97,11.98,11.92,11.93,1285260.0,11.97,11.98,11.92,11.93,1285260.0
2017-07-05 14:40:00,11.94,12.0,11.92,11.99,2835135.0,11.94,12.0,11.92,11.99,2835135.0
2017-07-05 14:50:00,11.98,12.02,11.95,11.96,2054655.0,11.98,12.02,11.95,11.96,2054655.0
2017-07-05 15:00:00,11.97,11.99,11.93,11.94,2314905.0,11.97,11.99,11.93,11.94,2314905.0
2017-07-05 15:10:00,11.94,11.99,11.94,11.98,2129190.0,11.94,11.99,11.94,11.98,2129190.0
2017-07-05 15:20:00,11.99,11.99,11.94,11.96,3010395.0,11.99,11.99,11.94,11.96,3010395.0
2017-07-05 15:30:00,11.96,11.97,11.93,11.95,6856965.0,11.96,11.97,11.93,11.95,6856965.0
2017-07-05 15:40:00,11.95,12.0,11.95,11.98,4438305.0,11.95,12.0,11.95,11.98,4438305.0
2017-07-05 15:50:00,11.98,11.98,11.9,11.92,6261765.0,11.98,11.98,11.9,11.92,6261765.0
2017-07-06 09:30:00,11.87,11.97,11.84,11.9,3129180.0,11.87,11.97,11.84,11.9,3129180.0
2017-07-06 09:40:00,11.9,11.96,11.84,11.93,3105405.0,11.9,11.96,11.84,11.93,3105405.0
2017-07-06 09:50:00,11.93,12.03,11.9,12.0,4020735.0,11.93,12.03,11.9,12.0,4020735.0
2017-07-06 10:00:00,12.01,12.13,11.94,12.09,3645075.0,12.01,12.13,11.94,12.09,3645075.0
2017-07-06 10:10:00,12.08,12.09,11.97,11.97,1670190.0,12.08,12.09,11.97,11.97,1670190.0
2017-07-06 10:20:00,11.97,11.97,11.89,11.97,2190030.0,11.97,11.97,11.89,11.97,2190030.0
2017-07-06 10:30:00,11.97,11.97,11.92,11.93,2446560.0,11.97,11.97,11.92,11.93,2446560.0
2017-07-06 10:40:00,11.93,11.99,11.93,11.93,2876505.0,11.93,11.99,11.93,11.93,2876505.0
2017-07-06 10:50:00,11.93,11.97,11.92,11.94,1456095.0,11.93,11.97,11.92,11.94,1456095.0
2017-07-06 11:00:00,11.94,11.94,11.82,11.89,2445090.0,11.94,11.94,11.82,11.89,2445090.0
2017-07-06 11:10:00,11.89,11.9,11.75,11.79,3338040.0,11.89,11.9,11.75,11.79,3338040.0
2017-07-06 11:20:00,11.79,11.82,11.78,11.79,1419105.0,11.79,11.82,11.78,11.79,1419105.0
2017-07-06 11:30:00,11.79,11.85,11.77,11.83,1821120.0,11.79,11.85,11.77,11.83,1821120.0
2017-07-06 11:40:00,11.83,11.83,11.77,11.78,1080330.0,11.83,11.83,11.77,11.78,1080330.0
2017-07-06 11:50:00,11.78,11.89,11.78,11.85,2618745.0,11.78,11.89,11.78,11.85,2618745.0
2017-07-06 12:00:00,11.84,11.85,11.8,11.8,964650.0,11.84,11.85,11.8,11.8,964650.0
2017-07-06 12:10:00,11.8,11.84,11.78,11.83,980550.0,11.8,11.84,11.78,11.83,980550.0
2017-07-06 12:20:00,11.82,11.84,11.81,11.81,574365.0,11.82,11.84,11.81,11.81,574365.0
2017-07-06 12:30:00,11.81,11.81,11.79,11.8,1396995.0,11.81,11.81,11.79,11.8,1396995.0
2017-07-06 12:40:00,11.79,11.83,11.79,11.83,2143575.0,11.79,11.83,11.79,11.83,2143575.0
2017-07-06 12:50:00,11.84,11.84,11.82,11.82,360750.0,11.84,11.84,11.82,11.82,360750.0
2017-07-06 13:00:00,11.82,11.83,11.81,11.82,1096080.0,11.82,11.83,11.81,11.82,1096080.0
2017-07-06 13:10:00,11.82,11.83,11.8,11.8,752025.0,11.82,11.83,11.8,11.8,752025.0
2017-07-06 13:20:00,11.81,11.84,11.8,11.84,730140.0,11.81,11.84,11.8,11.84,730140.0
2017-07-06 13:30:00,11.84,11.87,11.81,11.84,409005.0,11.84,11.87,11.81,11.84,409005.0
2017-07-06 13:40:00,11.84,11.89,11.83,11.87,341850.0,11.84,11.89,11.83,11.87,341850.0
2017-07-06 13:50:00,11.87,11.87,11.86,11.87,863355.0,11.87,11.87,11.86,11.87,863355.0
2017-07-06 14:00:00,11.87,11.87,11.8,11.82,1637520.0,11.87,11.87,11.8,11.82,1637520.0
2017-07-06 14:10:00,11.82,11.83,11.77,11.79,1830810.0,11.82,11.83,11.77,11.79,1830810.0
2017-07-06 14:20:00,11.79,11.81,11.78,11.81,1039110.0,11.79,11.81,11.78,11.81,1039110.0
2017-07-06 14:30:00,11.81,11.84,11.76,11.77,1288530.0,11.81,11.84,11.76,11.77,1288530.0
2017-07-06 14:40:00,11.76,11.77,11.75,11.76,949320.0,11.76,11.77,11.75,11.76,949320.0
2017-07-06 14:50:00,11.75,11.77,11.74,11.75,1008090.0,11.75,11.77,11.74,11.75,1008090.0
2017-07-06 15:00:00,11.75,11.77,11.75,11.76,1028565.0,11.75,11.77,11.75,11.76,1028565.0
2017-07-06 15:10:00,11.76,11.8,11.75,11.78,1065300.0,11.76,11.8,11.75,11.78,1065300.0
2017-07-06 15:20:00,11.78,11.8,11.76,11.76,1246575.0,11.78,11.8,11.76,11.76,1246575.0
2017-07-06 15:30:00,11.76,11.8,11.76,11.79,1565040.0,11.76,11.8,11.76,11.79,1565040.0
2017-07-06 15:40:00,11.79,11.79,11.76,11.77,2862135.0,11.79,11.79,11.76,11.77,2862135.0
2017-07-06 15:50:00,11.77,11.78,11.76,11.77,2882640.0,11.77,11.78,11.76,11.77,2882640.0
2017-07-07 09:30:00,11.55,11.65,11.51,11.65,4515315.0,11.55,11.65,11.51,11.65,4515315.0
2017-07-07 09:40:00,11.65,11.7,11.61,11.67,2288520.0,11.65,11.7,11.61,11.67,2288520.0
2017-07-07 09:50:00,11.67,11.68,11.62,11.68,2061540.0,11.67,11.68,11.62,11.68,2061540.0
2017-07-07 10:00:00,11.68,11.74,11.67,11.67,2424045.0,11.68,11.74,11.67,11.67,2424045.0
2017-07-07 10:10:00,11.68,11.74,11.64,11.65,1175880.0,11.68,11.74,11.64,11.65,1175880.0
2017-07-07 10:20:00,11.64,11.68,11.64,11.66,992025.0,11.64,11.68,11.64,11.66,992025.0
2017-07-07 10:30:00,11.66,11.67,11.63,11.66,1124220.0,11.66,11.67,11.63,11.66,1124220.0
2017-07-07 10:40:00,11.66,11.67,11.62,11.62,1310715.0,11.66,11.67,11.62,11.62,1310715.0
2017-07-07 10:50:00,11.63,11.65,11.62,11.63,983655.0,11.63,11.65,11.62,11.63,983655.0
2017-07-07 11:00:00,11.63,11.63,11.58,11.59,1264650.0,11.63,11.63,11.58,11.59,1264650.0
2017-07-07 11:10:00,11.6,11.61,11.58,11.6,1443015.0,11.6,11.61,11.58,11.6,1443015.0
2017-07-07 11:20:00,11.6,11.61,11.59,11.6,1924005.0,11.6,11.61,11.59,11.6,1924005.0
2017-07-07 11:30:00,11.6,11.6,11.56,11.57,1720500.0,11.6,11.6,11.56,11.57,1720500.0
2017-07-07 11:40:00,11.57,11.6,11.51,11.56,1676160.0,11.57,11.6,11.51,11.56,1676160.0
2017-07-07 11:50:00,11.57,11.6,11.55,11.55,1015470.0,11.57,11.6,11.55,11.55,1015470.0
2017-07-07 12:00:00,11.56,11.56,11.49,11.5,1073190.0,11.56,11.56,11.49,11.5,1073190.0
2017-07-07 12:10:00,11.5,11.53,11.46,11.53,2589300.0,11.5,11.53,11.46,11.53,2589300.0
2017-07-07 12:20:00,11.55,11.57,11.5,11.52,1547820.0,11.55,11.57,11.5,11.52,1547820.0
2017-07-07 12:30:00,11.52,11.54,11.5,11.53,673725.0,11.52,11.54,11.5,11.53,673725.0
2017-07-07 12:40:00,11.53,11.57,11.5,11.5,513375.0,11.53,11.57,11.5,11.5,513375.0
2017-07-07 12:50:00,11.5,11.52,11.45,11.46,1047960.0,11.5,11.52,11.45,11.46,1047960.0
2017-07-07 13:00:00,11.46,11.47,11.41,11.42,999705.0,11.46,11.47,11.41,11.42,999705.0
2017-07-07 13:10:00,11.42,11.47,11.4,11.44,904245.0,11.42,11.47,11.4,11.44,904245.0
2017-07-07 13:20:00,11.45,11.45,11.42,11.43,734565.0,11.45,11.45,11.42,11.43,734565.0
2017-07-07 13:30:00,11.44,11.44,11.41,11.41,700830.0,11.44,11.44,11.41,11.41,700830.0
2017-07-07 13:40:00,11.41,11.44,11.39,11.42,730065.0,11.41,11.44,11.39,11.42,730065.0
2017-07-07 13:50:00,11.42,11.42,11.4,11.41,1061475.0,11.42,11.42,11.4,11.41,1061475.0
2017-07-07 14:00:00,11.4,11.45,11.38,11.45,912135.0,11.4,11.45,11.38,11.45,912135.0
2017-07-07 14:10:00,11.45,11.46,11.44,11.44,874845.0,11.45,11.46,11.44,11.44,874845.0
2017-07-07 14:20:00,11.43,11.51,11.43,11.49,568920.0,11.43,11.51,11.43,11.49,568920.0
2017-07-07 14:30:00,11.49,11.51,11.47,11.48,851370.0,11.49,11.51,11.47,11.48,851370.0
2017-07-07 14:40:00,11.48,11.48,11.4,11.42,1401915.0,11.48,11.48,11.4,11.42,1401915.0
2017-07-07 14:50:00,11.42,11.44,11.42,11.43,960930.0,11.42,11.44,11.42,11.43,960930.0
2017-07-07 15:00:00,11.43,11.44,11.41,11.43,848385.0,11.43,11.44,11.41,11.43,848385.0
2017-07-07 15:10:00,11.43,11.44,11.41,11.43,818160.0,11.43,11.44,11.41,11.43,818160.0
2017-07-07 15:20:00,11.43,11.48,11.41,11.48,1010985.0,11.43,11.48,11.41,11.48,1010985.0
2017-07-07 15:30:00,11.48,11.54,11.47,11.53,1540440.0,11.48,11.54,11.47,11.53,1540440.0
2017-07-07 15:40:00,11.53,11.57,11.53,11.56,2458335.0,11.53,11.57,11.53,11.56,2458335.0
2017-07-07 15:50:00,11.56,11.57,11.52,11.53,3335610.0,11.56,11.57,11.52,11.53,3335610.0
2017-07-10 09:30:00,11.62,11.66,11.56,11.57,1673505.0,11.62,11.66,11.56,11.57,1673505.0
2017-07-10 09:40:00,11.57,11.58,11.48,11.49,1052835.0,11.57,11.58,11.48,11.49,1052835.0
2017-07-10 09:50:00,11.51,11.51,11.43,11.45,1346700.0,11.51,11.51,11.43,11.45,1346700.0
2017-07-10 10:00:00,11.45,11.46,11.4,11.43,3775830.0,11.45,11.46,11.4,11.43,3775830.0
2017-07-10 10:10:00,11.43,11.43,11.35,11.35,970035.0,11.43,11.43,11.35,11.35,970035.0
2017-07-10 10:20:00,11.34,11.36,11.3,11.31,1453935.0,11.34,11.36,11.3,11.31,1453935.0
2017-07-10 10:30:00,11.31,11.35,11.3,11.33,1503360.0,11.31,11.35,11.3,11.33,1503360.0
2017-07-10 10:40:00,11.32,11.36,11.3,11.35,1303575.0,11.32,11.36,11.3,11.35,1303575.0
2017-07-10 10:50:00,11.36,11.42,11.36,11.39,1010100.0,11.36,11.42,11.36,11.39,1010100.0
2017-07-10 11:00:00,11.39,11.4,11.37,11.4,1245705.0,11.39,11.4,11.37,11.4,1245705.0
2017-07-10 11:10:00,11.4,11.46,11.39,11.41,1325925.0,11.4,11.46,11.39,11.41,1325925.0
2017-07-10 11:20:00,11.4,11.53,11.4,11.52,2274510.0,11.4,11.53,11.4,11.52,2274510.0
2017-07-10 11:30:00,11.52,11.56,11.52,11.56,1496070.0,11.52,11.56,11.52,11.56,1496070.0
2017-07-10 11:40:00,11.56,11.6,11.53,11.57,1565490.0,11.56,11.6,11.53,11.57,1565490.0
2017-07-10 11:50:00,11.57,11.59,11.56,11.56,1362870.0,11.57,11.59,11.56,11.56,1362870.0
2017-07-10 12:00:00,11.56,11.6,11.55,11.59,1111395.0,11.56,11.6,11.55,11.59,1111395.0
2017-07-10 12:10:00,11.59,11.65,11.59,11.65,1395045.0,11.59,11.65,11.59,11.65,1395045.0
2017-07-10 12:20:00,11.65,11.65,11.63,11.63,566280.0,11.65,11.65,11.63,11.63,566280.0
2017-07-10 12:30:00,11.63,11.63,11.58,11.59,722655.0,11.63,11.63,11.58,11.59,722655.0
2017-07-10 12:40:00,11.58,11.61,11.57,11.59,403995.0,11.58,11.61,11.57,11.59,403995.0
2017-07-10 12:50:00,11.59,11.59,11.56,11.59,326535.0,11.59,11.59,11.56,11.59,326535.0
2017-07-10 13:00:00,11.59,11.6,11.54,11.54,493455.0,11.59,11.6,11.54,11.54,493455.0
2017-07-10 13:10:00,11.54,11.57,11.54,11.56,507750.0,11.54,11.57,11.54,11.56,507750.0
2017-07-10 13:20:00,11.55,11.61,11.55,11.61,236400.0,11.55,11.61,11.55,11.61,236400.0
2017-07-10 13:30:00,11.6,11.6,11.55,11.56,574515.0,11.6,11.6,11.55,11.56,574515.0
2017-07-10 13:40:00,11.56,11.58,11.56,11.58,334230.0,11.56,11.58,11.56,11.58,334230.0
2017-07-10 13:50:00,11.58,11.59,11.56,11.57,641070.0,11.58,11.59,11.56,11.57,641070.0
2017-07-10 14:00:00,11.57,11.58,11.57,11.58,245895.0,11.57,11.58,11.57,11.58,245895.0
2017-07-10 14:10:00,11.58,11.58,11.57,11.57,368805.0,11.58,11.58,11.57,11.57,368805.0
2017-07-10 14:20:00,11.56,11.57,11.56,11.57,309690.0,11.56,11.57,11.56,11.57,309690.0
2017-07-10 14:30:00,11.57,11.57,11.52,11.53,469065.0,11.57,11.57,11.52,11.53,469065.0
2017-07-10 14:40:00,11.53,11.54,11.52,11.54,179160.0,11.53,11.54,11.52,11.54,179160.0
2017-07-10 14:50:00,11.53,11.56,11.51,11.55,627120.0,11.53,11.56,11.51,11.55,627120.0
2017-07-10 15:00:00,11.55,11.56,11.53,11.55,542820.0,11.55,11.56,11.53,11.55,542820.0
2017-07-10 15:10:00,11.55,11.58,11.55,11.56,679320.0,11.55,11.58,11.55,11.56,679320.0
2017-07-10 15:20:00,11.56,11.58,11.55,11.56,536655.0,11.56,11.58,11.55,11.56,536655.0
2017-07-10 15:30:00,11.55,11.55,11.53,11.55,801870.0,11.55,11.55,11.53,11.55,801870.0
2017-07-10 15:40:00,11.55,11.56,11.53,11.55,1358280.0,11.55,11.56,11.53,11.55,1358280.0
2017-07-10 15:50:00,11.55,11.57,11.54,11.54,2755290.0,11.55,11.57,11.54,11.54,2755290.0
2017-07-11 09:30:00,11.57,11.59,11.46,11.57,1359225.0,11.57,11.59,11.46,11.57,1359225.0
2017-07-11 09:40:00,11.57,11.65,11.55,11.57,693555.0,11.57,11.65,11.55,11.57,693555.0
2017-07-11 09:50:00,11.57,11.61,11.55,11.57,565770.0,11.57,11.61,11.55,11.57,565770.0
2017-07-11 10:00:00,11.57,11.57,11.51,11.54,653625.0,11.57,11.57,11.51,11.54,653625.0
2017-07-11 10:10:00,11.54,11.6,11.53,11.56,613995.0,11.54,11.6,11.53,11.56,613995.0
2017-07-11 10:20:00,11.56,11.59,11.56,11.59,559845.0,11.56,11.59,11.56,11.59,559845.0
2017-07-11 10:30:00,11.58,11.6,11.56,11.59,909225.0,11.58,11.6,11.56,11.59,909225.0
2017-07-11 10:40:00,11.59,11.6,11.56,11.58,901455.0,11.59,11.6,11.56,11.58,901455.0
2017-07-11 10:50:00,11.58,11.6,11.56,11.6,454065.0,11.58,11.6,11.56,11.6,454065.0
2017-07-11 11:00:00,11.6,11.68,11.59,11.67,1346610.0,11.6,11.68,11.59,11.67,1346610.0
2017-07-11 11:10:00,11.67,11.67,11.59,11.59,556785.0,11.67,11.67,11.59,11.59,556785.0
2017-07-11 11:20:00,11.6,11.6,11.53,11.58,1555395.0,11.6,11.6,11.53,11.58,1555395.0
2017-07-11 11:30:00,11.58,11.6,11.55,11.57,454245.0,11.58,11.6,11.55,11.57,454245.0
2017-07-11 11:40:00,11.56,11.61,11.56,11.58,839100.0,11.56,11.61,11.56,11.58,839100.0
2017-07-11 11:50:00,11.59,11.59,11.55,11.56,966090.0,11.59,11.59,11.55,11.56,966090.0
2017-07-11 12:00:00,11.56,11.58,11.56,11.57,495570.0,11.56,11.58,11.56,11.57,495570.0
2017-07-11 12:10:00,11.57,11.58,11.55,11.56,693105.0,11.57,11.58,11.55,11.56,693105.0
2017-07-11 12:20:00,11.56,11.56,11.53,11.56,869400.0,11.56,11.56,11.53,11.56,869400.0
2017-07-11 12:30:00,11.57,11.57,11.56,11.57,393420.0,11.57,11.57,11.56,11.57,393420.0
2017-07-11 12:40:00,11.57,11.58,11.56,11.58,194265.0,11.57,11.58,11.56,11.58,194265.0
2017-07-11 12:50:00,11.58,11.59,11.57,11.59,138885.0,11.58,11.59,11.57,11.59,138885.0
2017-07-11 13:00:00,11.58,11.61,11.58,11.61,652410.0,11.58,11.61,11.58,11.61,652410.0
2017-07-11 13:10:00,11.61,11.62,11.59,11.6,61500.0,11.61,11.62,11.59,11.6,61500.0
2017-07-11 13:20:00,11.6,11.61,11.59,11.6,140055.0,11.6,11.61,11.59,11.6,140055.0
2017-07-11 13:30:00,11.61,11.61,11.59,11.6,228930.0,11.61,11.61,11.59,11.6,228930.0
2017-07-11 13:40:00,11.6,11.61,11.59,11.59,163140.0,11.6,11.61,11.59,11.59,163140.0
2017-07-11 13:50:00,11.59,11.6,11.58,11.58,367200.0,11.59,11.6,11.58,11.58,367200.0
2017-07-11 14:00:00,11.58,11.61,11.58,11.6,415935.0,11.58,11.61,11.58,11.6,415935.0
2017-07-11 14:10:00,11.6,11.67,11.6,11.63,1753395.0,11.6,11.67,11.6,11.63,1753395.0
2017-07-11 14:20:00,11.62,11.63,11.61,11.62,247785.0,11.62,11.63,11.61,11.62,247785.0
2017-07-11 14:30:00,11.62,11.63,11.61,11.62,250710.0,11.62,11.63,11.61,11.62,250710.0
2017-07-11 14:40:00,11.62,11.64,11.62,11.63,318495.0,11.62,11.64,11.62,11.63,318495.0
2017-07-11 14:50:00,11.62,11.63,11.61,11.62,413310.0,11.62,11.63,11.61,11.62,413310.0
2017-07-11 15:00:00,11.61,11.64,11.61,11.63,484635.0,11.61,11.64,11.61,11.63,484635.0
2017-07-11 15:10:00,11.63,11.65,11.63,11.65,783615.0,11.63,11.65,11.63,11.65,783615.0
2017-07-11 15:20:00,11.65,11.65,11.61,11.63,498810.0,11.65,11.65,11.61,11.63,498810.0
2017-07-11 15:30:00,11.63,11.64,11.61,11.61,882885.0,11.63,11.64,11.61,11.61,882885.0
2017-07-11 15:40:00,11.61,11.62,11.6,11.61,1000650.0,11.61,11.62,11.6,11.61,1000650.0
2017-07-11 15:50:00,11.61,11.61,11.58,11.61,2467830.0,11.61,11.61,11.58,11.61,2467830.0
2017-07-12 09:30:00,11.66,11.76,11.66,11.75,1389555.0,11.66,11.76,11.66,11.75,1389555.0
2017-07-12 09:40:00,11.75,11.78,11.65,11.77,1488000.0,11.75,11.78,11.65,11.77,1488000.0
2017-07-12 09:50:00,11.78,11.79,11.72,11.78,1269825.0,11.78,11.79,11.72,11.78,1269825.0
2017-07-12 10:00:00,11.78,11.79,11.75,11.77,882345.0,11.78,11.79,11.75,11.77,882345.0
2017-07-12 10:10:00,11.77,11.84,11.76,11.8,1465515.0,11.77,11.84,11.76,11.8,1465515.0
2017-07-12 10:20:00,11.8,11.8,11.75,11.78,1992795.0,11.8,11.8,11.75,11.78,1992795.0
2017-07-12 10:30:00,11.77,11.8,11.75,11.79,1275900.0,11.77,11.8,11.75,11.79,1275900.0
2017-07-12 10:40:00,11.79,11.82,11.77,11.81,1202130.0,11.79,11.82,11.77,11.81,1202130.0
2017-07-12 10:50:00,11.81,11.84,11.8,11.82,720165.0,11.81,11.84,11.8,11.82,720165.0
2017-07-12 11:00:00,11.83,11.83,11.79,11.8,829170.0,11.83,11.83,11.79,11.8,829170.0
2017-07-12 11:10:00,11.8,11.81,11.76,11.77,1518345.0,11.8,11.81,11.76,11.77,1518345.0
2017-07-12 11:20:00,11.77,11.83,11.76,11.83,537840.0,11.77,11.83,11.76,11.83,537840.0
2017-07-12 11:30:00,11.82,11.86,11.8,11.86,1008900.0,11.82,11.86,11.8,11.86,1008900.0
2017-07-12 11:40:00,11.86,11.87,11.82,11.84,767220.0,11.86,11.87,11.82,11.84,767220.0
2017-07-12 11:50:00,11.84,11.85,11.81,11.82,433290.0,11.84,11.85,11.81,11.82,433290.0
2017-07-12 12:00:00,11.82,11.83,11.81,11.81,311415.0,11.82,11.83,11.81,11.81,311415.0
2017-07-12 12:10:00,11.81,11.82,11.79,11.81,536715.0,11.81,11.82,11.79,11.81,536715.0
2017-07-12 12:20:00,11.81,11.87,11.8,11.83,992115.0,11.81,11.87,11.8,11.83,992115.0
2017-07-12 12:30:00,11.82,11.88,11.82,11.87,791310.0,11.82,11.88,11.82,11.87,791310.0
2017-07-12 12:40:00,11.87,11.92,11.87,11.91,1042350.0,11.87,11.92,11.87,11.91,1042350.0
2017-07-12 12:50:00,11.92,11.93,11.87,11.91,876375.0,11.92,11.93,11.87,11.91,876375.0
2017-07-12 13:00:00,11.92,11.96,11.9,11.92,884190.0,11.92,11.96,11.9,11.92,884190.0
2017-07-12 13:10:00,11.92,11.92,11.9,11.9,371235.0,11.92,11.92,11.9,11.9,371235.0
2017-07-12 13:20:00,11.9,11.91,11.87,11.87,386220.0,11.9,11.91,11.87,11.87,386220.0
2017-07-12 13:30:00,11.88,11.89,11.86,11.88,358440.0,11.88,11.89,11.86,11.88,358440.0
2017-07-12 13:40:00,11.88,11.91,11.88,11.91,618420.0,11.88,11.91,11.88,11.91,618420.0
2017-07-12 13:50:00,11.91,11.93,11.91,11.93,548295.0,11.91,11.93,11.91,11.93,548295.0
2017-07-12 14:00:00,11.93,11.95,11.92,11.94,508170.0,11.93,11.95,11.92,11.94,508170.0
2017-07-12 14:10:00,11.94,11.96,11.93,11.94,408435.0,11.94,11.96,11.93,11.94,408435.0
2017-07-12 14:20:00,11.94,11.96,11.93,11.93,467445.0,11.94,11.96,11.93,11.93,467445.0
2017-07-12 14:30:00,11.94,11.94,11.88,11.88,309660.0,11.94,11.94,11.88,11.88,309660.0
2017-07-12 14:40:00,11.88,11.88,11.86,11.88,514275.0,11.88,11.88,11.86,11.88,514275.0
2017-07-12 14:50:00,11.88,11.88,11.86,11.86,567465.0,11.88,11.88,11.86,11.86,567465.0
2017-07-12 15:00:00,11.87,11.88,11.86,11.87,621180.0,11.87,11.88,11.86,11.87,621180.0
2017-07-12 15:10:00,11.87,11.87,11.84,11.86,715770.0,11.87,11.87,11.84,11.86,715770.0
2017-07-12 15:20:00,11.86,11.86,11.8,11.82,587220.0,11.86,11.86,11.8,11.82,587220.0
2017-07-12 15:30:00,11.83,11.83,11.81,11.81,444645.0,11.83,11.83,11.81,11.81,444645.0
2017-07-12 15:40:00,11.81,11.82,11.8,11.81,1108815.0,11.81,11.82,11.8,11.81,1108815.0
2017-07-12 15:50:00,11.81,11.81,11.77,11.81,2636850.0,11.81,11.81,11.77,11.81,2636850.0
2017-07-13 09:30:00,11.85,11.98,11.82,11.94,1085655.0,11.85,11.98,11.82,11.94,1085655.0
2017-07-13 09:40:00,11.95,12.11,11.95,12.06,1480020.0,11.95,12.11,11.95,12.06,1480020.0
2017-07-13 09:50:00,12.07,12.13,12.05,12.09,1087845.0,12.07,12.13,12.05,12.09,1087845.0
2017-07-13 10:00:00,12.08,12.25,12.05,12.24,1788585.0,12.08,12.25,12.05,12.24,1788585.0
2017-07-13 10:10:00,12.24,12.24,12.17,12.21,1227060.0,12.24,12.24,12.17,12.21,1227060.0
2017-07-13 10:20:00,12.21,12.27,12.19,12.23,813645.0,12.21,12.27,12.19,12.23,813645.0
2017-07-13 10:30:00,12.23,12.28,12.2,12.22,877335.0,12.23,12.28,12.2,12.22,877335.0
2017-07-13 10:40:00,12.21,12.21,12.14,12.15,701010.0,12.21,12.21,12.14,12.15,701010.0
2017-07-13 10:50:00,12.16,12.17,12.09,12.12,685605.0,12.16,12.17,12.09,12.12,685605.0
2017-07-13 11:00:00,12.11,12.17,12.11,12.15,471735.0,12.11,12.17,12.11,12.15,471735.0
2017-07-13 11:10:00,12.15,12.2,12.14,12.17,593895.0,12.15,12.2,12.14,12.17,593895.0
2017-07-13 11:20:00,12.17,12.18,12.14,12.15,456405.0,12.17,12.18,12.14,12.15,456405.0
2017-07-13 11:30:00,12.15,12.17,12.13,12.16,469395.0,12.15,12.17,12.13,12.16,469395.0
2017-07-13 11:40:00,12.17,12.19,12.15,12.18,333015.0,12.17,12.19,12.15,12.18,333015.0
2017-07-13 11:50:00,12.18,12.2,12.16,12.19,689415.0,12.18,12.2,12.16,12.19,689415.0
2017-07-13 12:00:00,12.19,12.24,12.19,12.23,512685.0,12.19,12.24,12.19,12.23,512685.0
2017-07-13 12:10:00,12.23,12.25,12.22,12.23,361485.0,12.23,12.25,12.22,12.23,361485.0
2017-07-13 12:20:00,12.23,12.23,12.19,12.22,336840.0,12.23,12.23,12.19,12.22,336840.0
2017-07-13 12:30:00,12.22,12.23,12.19,12.21,352530.0,12.22,12.23,12.19,12.21,352530.0
2017-07-13 12:40:00,12.21,12.23,12.2,12.22,234555.0,12.21,12.23,12.2,12.22,234555.0
2017-07-13 12:50:00,12.23,12.25,12.23,12.24,438915.0,12.23,12.25,12.23,12.24,438915.0
2017-07-13 13:00:00,12.24,12.28,12.23,12.27,281340.0,12.24,12.28,12.23,12.27,281340.0
2017-07-13 13:10:00,12.28,12.31,12.27,12.3,401835.0,12.28,12.31,12.27,12.3,401835.0
2017-07-13 13:20:00,12.3,12.34,12.28,12.34,563565.0,12.3,12.34,12.28,12.34,563565.0
2017-07-13 13:30:00,12.33,12.34,12.28,12.28,443370.0,12.33,12.34,12.28,12.28,443370.0
2017-07-13 13:40:00,12.28,12.32,12.27,12.31,506175.0,12.28,12.32,12.27,12.31,506175.0
2017-07-13 13:50:00,12.32,12.37,12.32,12.36,525375.0,12.32,12.37,12.32,12.36,525375.0
2017-07-13 14:00:00,12.36,12.37,12.33,12.33,528930.0,12.36,12.37,12.33,12.33,528930.0
2017-07-13 14:10:00,12.34,12.36,12.31,12.34,564015.0,12.34,12.36,12.31,12.34,564015.0
2017-07-13 14:20:00,12.34,12.39,12.31,12.33,485640.0,12.34,12.39,12.31,12.33,485640.0
2017-07-13 14:30:00,12.33,12.38,12.33,12.38,618390.0,12.33,12.38,12.33,12.38,618390.0
2017-07-13 14:40:00,12.38,12.39,12.36,12.37,697170.0,12.38,12.39,12.36,12.37,697170.0
2017-07-13 14:50:00,12.37,12.39,12.31,12.34,784365.0,12.37,12.39,12.31,12.34,784365.0
2017-07-13 15:00:00,12.34,12.42,12.34,12.39,990135.0,12.34,12.42,12.34,12.39,990135.0
2017-07-13 15:10:00,12.39,12.41,12.36,12.38,1011960.0,12.39,12.41,12.36,12.38,1011960.0
2017-07-13 15:20:00,12.38,12.45,12.38,12.41,1434150.0,12.38,12.45,12.38,12.41,1434150.0
2017-07-13 15:30:00,12.41,12.43,12.36,12.37,1359330.0,12.41,12.43,12.36,12.37,1359330.0
2017-07-13 15:40:00,12.37,12.38,12.34,12.34,1397220.0,12.37,12.38,12.34,12.34,1397220.0
2017-07-13 15:50:00,12.34,12.35,12.3,12.32,2938065.0,12.34,12.35,12.3,12.32,2938065.0
2017-07-14 09:30:00,12.4,12.45,12.28,12.31,622890.0,12.4,12.45,12.28,12.31,622890.0
2017-07-14 09:40:00,12.34,12.36,12.21,12.22,527805.0,12.34,12.36,12.21,12.22,527805.0
2017-07-14 09:50:00,12.22,12.23,12.15,12.21,754155.0,12.22,12.23,12.15,12.21,754155.0
2017-07-14 10:00:00,12.21,12.22,12.15,12.17,480270.0,12.21,12.22,12.15,12.17,480270.0
2017-07-14 10:10:00,12.18,12.23,12.18,12.2,542310.0,12.18,12.23,12.18,12.2,542310.0
2017-07-14 10:20:00,12.19,12.21,12.18,12.2,832305.0,12.19,12.21,12.18,12.2,832305.0
2017-07-14 10:30:00,12.19,12.29,12.19,12.28,473160.0,12.19,12.29,12.19,12.28,473160.0
2017-07-14 10:40:00,12.28,12.3,12.25,12.29,489735.0,12.28,12.3,12.25,12.29,489735.0
2017-07-14 10:50:00,12.29,12.32,12.25,12.27,593505.0,12.29,12.32,12.25,12.27,593505.0
2017-07-14 11:00:00,12.26,12.27,12.22,12.22,274500.0,12.26,12.27,12.22,12.22,274500.0
2017-07-14 11:10:00,12.22,12.29,12.2,12.29,549615.0,12.22,12.29,12.2,12.29,549615.0
2017-07-14 11:20:00,12.29,12.35,12.29,12.33,688215.0,12.29,12.35,12.29,12.33,688215.0
2017-07-14 11:30:00,12.33,12.33,12.24,12.28,588765.0,12.33,12.33,12.24,12.28,588765.0
2017-07-14 11:40:00,12.27,12.3,12.24,12.27,437925.0,12.27,12.3,12.24,12.27,437925.0
2017-07-14 11:50:00,12.28,12.29,12.24,12.28,322605.0,12.28,12.29,12.24,12.28,322605.0
2017-07-14 12:00:00,12.27,12.28,12.25,12.27,246630.0,12.27,12.28,12.25,12.27,246630.0
2017-07-14 12:10:00,12.27,12.28,12.25,12.25,208740.0,12.27,12.28,12.25,12.25,208740.0
2017-07-14 12:20:00,12.25,12.27,12.23,12.27,282585.0,12.25,12.27,12.23,12.27,282585.0
2017-07-14 12:30:00,12.27,12.29,12.26,12.27,332340.0,12.27,12.29,12.26,12.27,332340.0
2017-07-14 12:40:00,12.27,12.27,12.24,12.25,361335.0,12.27,12.27,12.24,12.25,361335.0
2017-07-14 12:50:00,12.24,12.28,12.24,12.26,365415.0,12.24,12.28,12.24,12.26,365415.0
2017-07-14 13:00:00,12.26,12.28,12.26,12.27,375915.0,12.26,12.28,12.26,12.27,375915.0
2017-07-14 13:10:00,12.27,12.3,12.26,12.29,214740.0,12.27,12.3,12.26,12.29,214740.0
2017-07-14 13:20:00,12.3,12.31,12.28,12.3,159540.0,12.3,12.31,12.28,12.3,159540.0
2017-07-14 13:30:00,12.3,12.31,12.28,12.29,178845.0,12.3,12.31,12.28,12.29,178845.0
2017-07-14 13:40:00,12.29,12.3,12.27,12.29,141330.0,12.29,12.3,12.27,12.29,141330.0
2017-07-14 13:50:00,12.29,12.29,12.28,12.29,210060.0,12.29,12.29,12.28,12.29,210060.0
2017-07-14 14:00:00,12.29,12.29,12.27,12.29,449100.0,12.29,12.29,12.27,12.29,449100.0
2017-07-14 14:10:00,12.29,12.29,12.28,12.29,306000.0,12.29,12.29,12.28,12.29,306000.0
2017-07-14 14:20:00,12.29,12.3,12.28,12.29,316965.0,12.29,12.3,12.28,12.29,316965.0
2017-07-14 14:30:00,12.29,12.31,12.29,12.3,286170.0,12.29,12.31,12.29,12.3,286170.0
2017-07-14 14:40:00,12.3,12.33,12.3,12.33,273315.0,12.3,12.33,12.3,12.33,273315.0
2017-07-14 14:50:00,12.33,12.33,12.31,12.32,287265.0,12.33,12.33,12.31,12.32,287265.0
2017-07-14 15:00:00,12.32,12.33,12.31,12.33,436635.0,12.32,12.33,12.31,12.33,436635.0
2017-07-14 15:10:00,12.33,12.33,12.31,12.31,420270.0,12.33,12.33,12.31,12.31,420270.0
2017-07-14 15:20:00,12.31,12.33,12.31,12.32,352170.0,12.31,12.33,12.31,12.32,352170.0
2017-07-14 15:30:00,12.32,12.33,12.31,12.32,555210.0,12.32,12.33,12.31,12.32,555210.0
2017-07-14 15:40:00,12.32,12.32,12.31,12.32,777885.0,12.32,12.32,12.31,12.32,777885.0
2017-07-14 15:50:00,12.32,12.32,12.27,12.28,1875195.0,12.32,12.32,12.27,12.28,1875195.0
2017-07-17 09:30:00,12.3,12.33,12.28,12.31,1075440.0,12.3,12.33,12.28,12.31,1075440.0
2017-07-17 09:40:00,12.3,12.38,12.25,12.38,809190.0,12.3,12.38,12.25,12.38,809190.0
2017-07-17 09:50:00,12.37,12.53,12.37,12.52,792345.0,12.37,12.53,12.37,12.52,792345.0
2017-07-17 10:00:00,12.52,12.52,12.43,12.44,614400.0,12.52,12.52,12.43,12.44,614400.0
2017-07-17 10:10:00,12.44,12.47,12.44,12.45,869400.0,12.44,12.47,12.44,12.45,869400.0
2017-07-17 10:20:00,12.46,12.46,12.41,12.42,422655.0,12.46,12.46,12.41,12.42,422655.0
2017-07-17 10:30:00,12.42,12.45,12.42,12.45,531420.0,12.42,12.45,12.42,12.45,531420.0
2017-07-17 10:40:00,12.46,12.47,12.45,12.46,862185.0,12.46,12.47,12.45,12.46,862185.0
2017-07-17 10:50:00,12.46,12.47,12.41,12.41,429300.0,12.46,12.47,12.41,12.41,429300.0
2017-07-17 11:00:00,12.41,12.42,12.35,12.36,687630.0,12.41,12.42,12.35,12.36,687630.0
2017-07-17 11:10:00,12.36,12.4,12.36,12.4,791175.0,12.36,12.4,12.36,12.4,791175.0
2017-07-17 11:20:00,12.4,12.41,12.35,12.36,494505.0,12.4,12.41,12.35,12.36,494505.0
2017-07-17 11:30:00,12.35,12.36,12.32,12.36,519015.0,12.35,12.36,12.32,12.36,519015.0
2017-07-17 11:40:00,12.35,12.36,12.32,12.33,253275.0,12.35,12.36,12.32,12.33,253275.0
2017-07-17 11:50:00,12.33,12.33,12.3,12.31,386220.0,12.33,12.33,12.3,12.31,386220.0
2017-07-17 12:00:00,12.31,12.31,12.28,12.29,244365.0,12.31,12.31,12.28,12.29,244365.0
2017-07-17 12:10:00,12.29,12.33,12.29,12.31,418005.0,12.29,12.33,12.29,12.31,418005.0
2017-07-17 12:20:00,12.31,12.31,12.28,12.29,272280.0,12.31,12.31,12.28,12.29,272280.0
2017-07-17 12:30:00,12.28,12.31,12.27,12.3,448995.0,12.28,12.31,12.27,12.3,448995.0
2017-07-17 12:40:00,12.3,12.31,12.29,12.3,229815.0,12.3,12.31,12.29,12.3,229815.0
2017-07-17 12:50:00,12.3,12.34,12.29,12.34,147870.0,12.3,12.34,12.29,12.34,147870.0
2017-07-17 13:00:00,12.34,12.35,12.33,12.33,348495.0,12.34,12.35,12.33,12.33,348495.0
2017-07-17 13:10:00,12.33,12.37,12.33,12.36,270765.0,12.33,12.37,12.33,12.36,270765.0
2017-07-17 13:20:00,12.36,12.37,12.36,12.36,169185.0,12.36,12.37,12.36,12.36,169185.0
2017-07-17 13:30:00,12.37,12.38,12.36,12.37,281445.0,12.37,12.38,12.36,12.37,281445.0
2017-07-17 13:40:00,12.37,12.39,12.37,12.38,178980.0,12.37,12.39,12.37,12.38,178980.0
2017-07-17 13:50:00,12.38,12.38,12.35,12.35,113400.0,12.38,12.38,12.35,12.35,113400.0
2017-07-17 14:00:00,12.35,12.37,12.34,12.34,187275.0,12.35,12.37,12.34,12.34,187275.0
2017-07-17 14:10:00,12.35,12.36,12.34,12.36,195255.0,12.35,12.36,12.34,12.36,195255.0
2017-07-17 14:20:00,12.35,12.36,12.35,12.36,236565.0,12.35,12.36,12.35,12.36,236565.0
2017-07-17 14:30:00,12.36,12.36,12.35,12.36,376950.0,12.36,12.36,12.35,12.36,376950.0
2017-07-17 14:40:00,12.36,12.37,12.35,12.35,546480.0,12.36,12.37,12.35,12.35,546480.0
2017-07-17 14:50:00,12.35,12.37,12.35,12.37,536040.0,12.35,12.37,12.35,12.37,536040.0
2017-07-17 15:00:00,12.37,12.39,12.36,12.39,644535.0,12.37,12.39,12.36,12.39,644535.0
2017-07-17 15:10:00,12.39,12.4,12.38,12.38,490350.0,12.39,12.4,12.38,12.38,490350.0
2017-07-17 15:20:00,12.38,12.4,12.38,12.39,620040.0,12.38,12.4,12.38,12.39,620040.0
2017-07-17 15:30:00,12.39,12.4,12.35,12.35,663540.0,12.39,12.4,12.35,12.35,663540.0
2017-07-17 15:40:00,12.35,12.36,12.33,12.34,635700.0,12.35,12.36,12.33,12.34,635700.0
2017-07-17 15:50:00,12.34,12.37,12.33,12.37,2225400.0,12.34,12.37,12.33,12.37,2225400.0
2017-07-18 09:30:00,12.55,12.66,12.44,12.5,4558560.0,12.55,12.66,12.44,12.5,4558560.0
2017-07-18 09:40:00,12.5,12.56,12.41,12.48,3045375.0,12.5,12.56,12.41,12.48,3045375.0
2017-07-18 09:50:00,12.48,12.55,12.44,12.52,1882815.0,12.48,12.55,12.44,12.52,1882815.0
2017-07-18 10:00:00,12.53,12.56,12.5,12.51,850260.0,12.53,12.56,12.5,12.51,850260.0
2017-07-18 10:10:00,12.51,12.54,12.47,12.51,996930.0,12.51,12.54,12.47,12.51,996930.0
2017-07-18 10:20:00,12.51,12.57,12.5,12.53,1084695.0,12.51,12.57,12.5,12.53,1084695.0
2017-07-18 10:30:00,12.53,12.54,12.49,12.49,790545.0,12.53,12.54,12.49,12.49,790545.0
2017-07-18 10:40:00,12.49,12.51,12.47,12.5,460140.0,12.49,12.51,12.47,12.5,460140.0
2017-07-18 10:50:00,12.51,12.57,12.51,12.55,965670.0,12.51,12.57,12.51,12.55,965670.0
2017-07-18 11:00:00,12.54,12.57,12.51,12.55,393855.0,12.54,12.57,12.51,12.55,393855.0
2017-07-18 11:10:00,12.56,12.59,12.52,12.59,423930.0,12.56,12.59,12.52,12.59,423930.0
2017-07-18 11:20:00,12.58,12.75,12.58,12.73,1195185.0,12.58,12.75,12.58,12.73,1195185.0
2017-07-18 11:30:00,12.73,12.73,12.64,12.65,574080.0,12.73,12.73,12.64,12.65,574080.0
2017-07-18 11:40:00,12.65,12.67,12.6,12.62,554010.0,12.65,12.67,12.6,12.62,554010.0
2017-07-18 11:50:00,12.62,12.64,12.57,12.58,687495.0,12.62,12.64,12.57,12.58,687495.0
2017-07-18 12:00:00,12.59,12.61,12.58,12.6,370920.0,12.59,12.61,12.58,12.6,370920.0
2017-07-18 12:10:00,12.6,12.61,12.59,12.59,266025.0,12.6,12.61,12.59,12.59,266025.0
2017-07-18 12:20:00,12.59,12.6,12.54,12.54,242160.0,12.59,12.6,12.54,12.54,242160.0
2017-07-18 12:30:00,12.55,12.55,12.52,12.54,328545.0,12.55,12.55,12.52,12.54,328545.0
2017-07-18 12:40:00,12.54,12.55,12.52,12.55,329235.0,12.54,12.55,12.52,12.55,329235.0
2017-07-18 12:50:00,12.54,12.54,12.52,12.52,101820.0,12.54,12.54,12.52,12.52,101820.0
2017-07-18 13:00:00,12.52,12.52,12.5,12.51,309795.0,12.52,12.52,12.5,12.51,309795.0
2017-07-18 13:10:00,12.51,12.53,12.48,12.48,269565.0,12.51,12.53,12.48,12.48,269565.0
2017-07-18 13:20:00,12.48,12.49,12.47,12.49,374580.0,12.48,12.49,12.47,12.49,374580.0
2017-07-18 13:30:00,12.49,12.49,12.46,12.47,276255.0,12.49,12.49,12.46,12.47,276255.0
2017-07-18 13:40:00,12.47,12.47,12.44,12.46,221925.0,12.47,12.47,12.44,12.46,221925.0
2017-07-18 13:50:00,12.46,12.46,12.43,12.43,386790.0,12.46,12.46,12.43,12.43,386790.0
2017-07-18 14:00:00,12.43,12.44,12.4,12.43,838650.0,12.43,12.44,12.4,12.43,838650.0
2017-07-18 14:10:00,12.43,12.45,12.43,12.45,391305.0,12.43,12.45,12.43,12.45,391305.0
2017-07-18 14:20:00,12.44,12.44,12.4,12.42,2413050.0,12.44,12.44,12.4,12.42,2413050.0
2017-07-18 14:30:00,12.42,12.43,12.39,12.4,1164015.0,12.42,12.43,12.39,12.4,1164015.0
2017-07-18 14:40:00,12.4,12.4,12.36,12.37,1040250.0,12.4,12.4,12.36,12.37,1040250.0
2017-07-18 14:50:00,12.37,12.44,12.37,12.42,878055.0,12.37,12.44,12.37,12.42,878055.0
2017-07-18 15:00:00,12.42,12.44,12.4,12.44,594000.0,12.42,12.44,12.4,12.44,594000.0
2017-07-18 15:10:00,12.44,12.46,12.43,12.45,426420.0,12.44,12.46,12.43,12.45,426420.0
2017-07-18 15:20:00,12.45,12.47,12.45,12.45,440235.0,12.45,12.47,12.45,12.45,440235.0
2017-07-18 15:30:00,12.45,12.46,12.44,12.45,799545.0,12.45,12.46,12.44,12.45,799545.0
2017-07-18 15:40:00,12.45,12.47,12.45,12.45,955425.0,12.45,12.47,12.45,12.45,955425.0
2017-07-18 15:50:00,12.45,12.51,12.45,12.5,2372370.0,12.45,12.51,12.45,12.5,2372370.0
2017-07-19 09:30:00,12.53,12.6,12.48,12.52,483465.0,12.53,12.6,12.48,12.52,483465.0
2017-07-19 09:40:00,12.51,12.58,12.51,12.52,360660.0,12.51,12.58,12.51,12.52,360660.0
2017-07-19 09:50:00,12.52,12.54,12.43,12.48,519825.0,12.52,12.54,12.43,12.48,519825.0
2017-07-19 10:00:00,12.47,12.47,12.42,12.43,891465.0,12.47,12.47,12.42,12.43,891465.0
2017-07-19 10:10:00,12.44,12.44,12.39,12.42,1222455.0,12.44,12.44,12.39,12.42,1222455.0
2017-07-19 10:20:00,12.41,12.45,12.41,12.41,1232955.0,12.41,12.45,12.41,12.41,1232955.0
2017-07-19 10:30:00,12.42,12.43,12.4,12.41,406845.0,12.42,12.43,12.4,12.41,406845.0
2017-07-19 10:40:00,12.41,12.44,12.4,12.43,594105.0,12.41,12.44,12.4,12.43,594105.0
2017-07-19 10:50:00,12.43,12.45,12.43,12.43,293985.0,12.43,12.45,12.43,12.43,293985.0
2017-07-19 11:00:00,12.43,12.46,12.43,12.44,261870.0,12.43,12.46,12.43,12.44,261870.0
2017-07-19 11:10:00,12.44,12.49,12.44,12.48,392205.0,12.44,12.49,12.44,12.48,392205.0
2017-07-19 11:20:00,12.48,12.48,12.45,12.47,556440.0,12.48,12.48,12.45,12.47,556440.0
2017-07-19 11:30:00,12.47,12.5,12.46,12.48,430290.0,12.47,12.5,12.46,12.48,430290.0
2017-07-19 11:40:00,12.48,12.5,12.47,12.48,162285.0,12.48,12.5,12.47,12.48,162285.0
2017-07-19 11:50:00,12.48,12.48,12.47,12.48,148290.0,12.48,12.48,12.47,12.48,148290.0
2017-07-19 12:00:00,12.48,12.48,12.46,12.47,133260.0,12.48,12.48,12.46,12.47,133260.0
2017-07-19 12:10:00,12.47,12.48,12.46,12.47,951180.0,12.47,12.48,12.46,12.47,951180.0
2017-07-19 12:20:00,12.47,12.48,12.46,12.46,581715.0,12.47,12.48,12.46,12.46,581715.0
2017-07-19 12:30:00,12.47,12.47,12.45,12.47,286935.0,12.47,12.47,12.45,12.47,286935.0
2017-07-19 12:40:00,12.47,12.48,12.46,12.47,185715.0,12.47,12.48,12.46,12.47,185715.0
2017-07-19 12:50:00,12.47,12.48,12.46,12.47,131520.0,12.47,12.48,12.46,12.47,131520.0
2017-07-19 13:00:00,12.47,12.47,12.44,12.44,435195.0,12.47,12.47,12.44,12.44,435195.0
2017-07-19 13:10:00,12.44,12.47,12.42,12.46,566880.0,12.44,12.47,12.42,12.46,566880.0
2017-07-19 13:20:00,12.46,12.47,12.45,12.46,323595.0,12.46,12.47,12.45,12.46,323595.0
2017-07-19 13:30:00,12.45,12.5,12.45,12.5,272805.0,12.45,12.5,12.45,12.5,272805.0
2017-07-19 13:40:00,12.5,12.52,12.5,12.52,269220.0,12.5,12.52,12.5,12.52,269220.0
2017-07-19 13:50:00,12.52,12.52,12.5,12.5,210345.0,12.52,12.52,12.5,12.5,210345.0
2017-07-19 14:00:00,12.5,12.51,12.47,12.49,452655.0,12.5,12.51,12.47,12.49,452655.0
2017-07-19 14:10:00,12.49,12.49,12.47,12.48,196980.0,12.49,12.49,12.47,12.48,196980.0
2017-07-19 14:20:00,12.48,12.49,12.48,12.49,169140.0,12.48,12.49,12.48,12.49,169140.0
2017-07-19 14:30:00,12.49,12.5,12.48,12.49,293430.0,12.49,12.5,12.48,12.49,293430.0
2017-07-19 14:40:00,12.49,12.49,12.47,12.49,200610.0,12.49,12.49,12.47,12.49,200610.0
2017-07-19 14:50:00,12.48,12.48,12.46,12.47,391185.0,12.48,12.48,12.46,12.47,391185.0
2017-07-19 15:00:00,12.47,12.47,12.46,12.47,566910.0,12.47,12.47,12.46,12.47,566910.0
2017-07-19 15:10:00,12.47,12.47,12.44,12.46,692760.0,12.47,12.47,12.44,12.46,692760.0
2017-07-19 15:20:00,12.45,12.47,12.45,12.47,302565.0,12.45,12.47,12.45,12.47,302565.0
2017-07-19 15:30:00,12.47,12.48,12.44,12.48,594315.0,12.47,12.48,12.44,12.48,594315.0
2017-07-19 15:40:00,12.48,12.48,12.46,12.47,1161180.0,12.48,12.48,12.46,12.47,1161180.0
2017-07-19 15:50:00,12.47,12.47,12.44,12.46,8086620.0,12.47,12.47,12.44,12.46,8086620.0
2017-07-20 09:30:00,12.48,12.56,12.46,12.52,1315080.0,12.48,12.56,12.46,12.52,1315080.0
2017-07-20 09:40:00,12.52,12.61,12.51,12.57,474120.0,12.52,12.61,12.51,12.57,474120.0
2017-07-20 09:50:00,12.57,12.58,12.48,12.48,260415.0,12.57,12.58,12.48,12.48,260415.0
2017-07-20 10:00:00,12.48,12.54,12.48,12.54,517695.0,12.48,12.54,12.48,12.54,517695.0
2017-07-20 10:10:00,12.53,12.55,12.52,12.52,408900.0,12.53,12.55,12.52,12.52,408900.0
2017-07-20 10:20:00,12.52,12.56,12.51,12.53,1018575.0,12.52,12.56,12.51,12.53,1018575.0
2017-07-20 10:30:00,12.53,12.53,12.49,12.51,286050.0,12.53,12.53,12.49,12.51,286050.0
2017-07-20 10:40:00,12.51,12.57,12.51,12.56,401100.0,12.51,12.57,12.51,12.56,401100.0
2017-07-20 10:50:00,12.56,12.63,12.56,12.62,468630.0,12.56,12.63,12.56,12.62,468630.0
2017-07-20 11:00:00,12.62,12.62,12.54,12.54,328770.0,12.62,12.62,12.54,12.54,328770.0
2017-07-20 11:10:00,12.55,12.56,12.53,12.55,364245.0,12.55,12.56,12.53,12.55,364245.0
2017-07-20 11:20:00,12.56,12.58,12.55,12.57,373530.0,12.56,12.58,12.55,12.57,373530.0
2017-07-20 11:30:00,12.57,12.58,12.54,12.55,445815.0,12.57,12.58,12.54,12.55,445815.0
2017-07-20 11:40:00,12.55,12.55,12.51,12.52,279195.0,12.55,12.55,12.51,12.52,279195.0
2017-07-20 11:50:00,12.52,12.55,12.51,12.52,387240.0,12.52,12.55,12.51,12.52,387240.0
2017-07-20 12:00:00,12.52,12.55,12.52,12.55,183345.0,12.52,12.55,12.52,12.55,183345.0
2017-07-20 12:10:00,12.55,12.55,12.52,12.53,315255.0,12.55,12.55,12.52,12.53,315255.0
2017-07-20 12:20:00,12.53,12.55,12.52,12.53,155670.0,12.53,12.55,12.52,12.53,155670.0
2017-07-20 12:30:00,12.54,12.57,12.53,12.56,192270.0,12.54,12.57,12.53,12.56,192270.0
2017-07-20 12:40:00,12.55,12.57,12.55,12.57,89415.0,12.55,12.57,12.55,12.57,89415.0
2017-07-20 12:50:00,12.57,12.6,12.57,12.6,91320.0,12.57,12.6,12.57,12.6,91320.0
2017-07-20 13:00:00,12.59,12.6,12.57,12.58,249105.0,12.59,12.6,12.57,12.58,249105.0
2017-07-20 13:10:00,12.58,12.61,12.57,12.6,156000.0,12.58,12.61,12.57,12.6,156000.0
2017-07-20 13:20:00,12.6,12.61,12.6,12.6,143490.0,12.6,12.61,12.6,12.6,143490.0
2017-07-20 13:30:00,12.6,12.62,12.59,12.61,151890.0,12.6,12.62,12.59,12.61,151890.0
2017-07-20 13:40:00,12.61,12.62,12.6,12.62,215235.0,12.61,12.62,12.6,12.62,215235.0
2017-07-20 13:50:00,12.62,12.63,12.6,12.62,181215.0,12.62,12.63,12.6,12.62,181215.0
2017-07-20 14:00:00,12.63,12.68,12.63,12.67,691500.0,12.63,12.68,12.63,12.67,691500.0
2017-07-20 14:10:00,12.66,12.67,12.64,12.66,262980.0,12.66,12.67,12.64,12.66,262980.0
2017-07-20 14:20:00,12.67,12.67,12.62,12.64,220830.0,12.67,12.67,12.62,12.64,220830.0
2017-07-20 14:30:00,12.63,12.65,12.63,12.64,365595.0,12.63,12.65,12.63,12.64,365595.0
2017-07-20 14:40:00,12.64,12.66,12.63,12.63,368610.0,12.64,12.66,12.63,12.63,368610.0
2017-07-20 14:50:00,12.64,12.66,12.64,12.64,430635.0,12.64,12.66,12.64,12.64,430635.0
2017-07-20 15:00:00,12.64,12.65,12.62,12.63,323130.0,12.64,12.65,12.62,12.63,323130.0
2017-07-20 15:10:00,12.63,12.64,12.62,12.62,287865.0,12.63,12.64,12.62,12.62,287865.0
2017-07-20 15:20:00,12.62,12.62,12.59,12.6,345045.0,12.62,12.62,12.59,12.6,345045.0
2017-07-20 15:30:00,12.6,12.61,12.58,12.6,334515.0,12.6,12.61,12.58,12.6,334515.0
2017-07-20 15:40:00,12.6,12.61,12.59,12.6,426300.0,12.6,12.61,12.59,12.6,426300.0
2017-07-20 15:50:00,12.6,12.6,12.56,12.58,1143915.0,12.6,12.6,12.56,12.58,1143915.0
2017-07-21 09:30:00,12.56,12.62,12.53,12.53,681960.0,12.56,12.62,12.53,12.53,681960.0
2017-07-21 09:40:00,12.54,12.58,12.52,12.55,337200.0,12.54,12.58,12.52,12.55,337200.0
2017-07-21 09:50:00,12.54,12.58,12.53,12.55,110865.0,12.54,12.58,12.53,12.55,110865.0
2017-07-21 10:00:00,12.55,12.61,12.54,12.59,291180.0,12.55,12.61,12.54,12.59,291180.0
2017-07-21 10:10:00,12.58,12.58,12.52,12.53,433635.0,12.58,12.58,12.52,12.53,433635.0
2017-07-21 10:20:00,12.54,12.55,12.52,12.52,596655.0,12.54,12.55,12.52,12.52,596655.0
2017-07-21 10:30:00,12.52,12.54,12.52,12.53,342180.0,12.52,12.54,12.52,12.53,342180.0
2017-07-21 10:40:00,12.53,12.58,12.52,12.57,778620.0,12.53,12.58,12.52,12.57,778620.0
2017-07-21 10:50:00,12.56,12.59,12.55,12.58,512475.0,12.56,12.59,12.55,12.58,512475.0
2017-07-21 11:00:00,12.58,12.59,12.55,12.57,550545.0,12.58,12.59,12.55,12.57,550545.0
2017-07-21 11:10:00,12.57,12.58,12.55,12.55,369045.0,12.57,12.58,12.55,12.55,369045.0
2017-07-21 11:20:00,12.54,12.57,12.48,12.54,797340.0,12.54,12.57,12.48,12.54,797340.0
2017-07-21 11:30:00,12.54,12.57,12.53,12.54,503295.0,12.54,12.57,12.53,12.54,503295.0
2017-07-21 11:40:00,12.54,12.55,12.5,12.51,612810.0,12.54,12.55,12.5,12.51,612810.0
2017-07-21 11:50:00,12.5,12.52,12.48,12.52,903540.0,12.5,12.52,12.48,12.52,903540.0
2017-07-21 12:00:00,12.52,12.6,12.52,12.56,428925.0,12.52,12.6,12.52,12.56,428925.0
2017-07-21 12:10:00,12.56,12.56,12.52,12.54,321345.0,12.56,12.56,12.52,12.54,321345.0
2017-07-21 12:20:00,12.54,12.55,12.53,12.54,237585.0,12.54,12.55,12.53,12.54,237585.0
2017-07-21 12:30:00,12.54,12.57,12.53,12.55,502785.0,12.54,12.57,12.53,12.55,502785.0
2017-07-21 12:40:00,12.55,12.56,12.5,12.54,580590.0,12.55,12.56,12.5,12.54,580590.0
2017-07-21 12:50:00,12.55,12.56,12.54,12.55,294945.0,12.55,12.56,12.54,12.55,294945.0
2017-07-21 13:00:00,12.55,12.55,12.51,12.53,346965.0,12.55,12.55,12.51,12.53,346965.0
2017-07-21 13:10:00,12.53,12.56,12.53,12.56,628005.0,12.53,12.56,12.53,12.56,628005.0
2017-07-21 13:20:00,12.56,12.61,12.55,12.6,300960.0,12.56,12.61,12.55,12.6,300960.0
2017-07-21 13:30:00,12.6,12.6,12.57,12.59,351045.0,12.6,12.6,12.57,12.59,351045.0
2017-07-21 13:40:00,12.59,12.59,12.54,12.55,173385.0,12.59,12.59,12.54,12.55,173385.0
2017-07-21 13:50:00,12.55,12.58,12.55,12.56,202605.0,12.55,12.58,12.55,12.56,202605.0
2017-07-21 14:00:00,12.57,12.57,12.53,12.53,362925.0,12.57,12.57,12.53,12.53,362925.0
2017-07-21 14:10:00,12.54,12.59,12.53,12.57,309060.0,12.54,12.59,12.53,12.57,309060.0
2017-07-21 14:20:00,12.57,12.57,12.53,12.54,228210.0,12.57,12.57,12.53,12.54,228210.0
2017-07-21 14:30:00,12.54,12.54,12.5,12.52,339540.0,12.54,12.54,12.5,12.52,339540.0
2017-07-21 14:40:00,12.52,12.54,12.52,12.53,903720.0,12.52,12.54,12.52,12.53,903720.0
2017-07-21 14:50:00,12.53,12.56,12.53,12.55,235665.0,12.53,12.56,12.53,12.55,235665.0
2017-07-21 15:00:00,12.55,12.55,12.54,12.55,217140.0,12.55,12.55,12.54,12.55,217140.0
2017-07-21 15:10:00,12.55,12.56,12.55,12.55,222780.0,12.55,12.56,12.55,12.55,222780.0
2017-07-21 15:20:00,12.55,12.55,12.53,12.55,605805.0,12.55,12.55,12.53,12.55,605805.0
2017-07-21 15:30:00,12.54,12.55,12.53,12.55,482910.0,12.54,12.55,12.53,12.55,482910.0
2017-07-21 15:40:00,12.55,12.58,12.55,12.58,636375.0,12.55,12.58,12.55,12.58,636375.0
2017-07-21 15:50:00,12.58,12.58,12.53,12.55,1933800.0,12.58,12.58,12.53,12.55,1933800.0
2017-07-24 09:30:00,12.55,12.59,12.38,12.39,549780.0,12.55,12.59,12.38,12.39,549780.0
2017-07-24 09:40:00,12.39,12.42,12.37,12.4,325065.0,12.39,12.42,12.37,12.4,325065.0
2017-07-24 09:50:00,12.41,12.44,12.39,12.42,794010.0,12.41,12.44,12.39,12.42,794010.0
2017-07-24 10:00:00,12.42,12.42,12.39,12.4,477525.0,12.42,12.42,12.39,12.4,477525.0
2017-07-24 10:10:00,12.41,12.41,12.37,12.4,401865.0,12.41,12.41,12.37,12.4,401865.0
2017-07-24 10:20:00,12.4,12.41,12.34,12.36,427875.0,12.4,12.41,12.34,12.36,427875.0
2017-07-24 10:30:00,12.36,12.36,12.33,12.34,431310.0,12.36,12.36,12.33,12.34,431310.0
2017-07-24 10:40:00,12.34,12.36,12.33,12.34,613290.0,12.34,12.36,12.33,12.34,613290.0
2017-07-24 10:50:00,12.34,12.35,12.32,12.33,345075.0,12.34,12.35,12.32,12.33,345075.0
2017-07-24 11:00:00,12.33,12.34,12.32,12.33,534600.0,12.33,12.34,12.32,12.33,534600.0
2017-07-24 11:10:00,12.33,12.39,12.33,12.38,513795.0,12.33,12.39,12.33,12.38,513795.0
2017-07-24 11:20:00,12.38,12.38,12.33,12.35,311895.0,12.38,12.38,12.33,12.35,311895.0
2017-07-24 11:30:00,12.35,12.35,12.32,12.33,304800.0,12.35,12.35,12.32,12.33,304800.0
2017-07-24 11:40:00,12.33,12.35,12.32,12.34,343740.0,12.33,12.35,12.32,12.34,343740.0
2017-07-24 11:50:00,12.34,12.35,12.32,12.34,271245.0,12.34,12.35,12.32,12.34,271245.0
2017-07-24 12:00:00,12.33,12.34,12.31,12.32,271290.0,12.33,12.34,12.31,12.32,271290.0
2017-07-24 12:10:00,12.32,12.34,12.31,12.32,262395.0,12.32,12.34,12.31,12.32,262395.0
2017-07-24 12:20:00,12.32,12.33,12.31,12.32,177105.0,12.32,12.33,12.31,12.32,177105.0
2017-07-24 12:30:00,12.32,12.33,12.31,12.32,317940.0,12.32,12.33,12.31,12.32,317940.0
2017-07-24 12:40:00,12.32,12.32,12.29,12.3,159090.0,12.32,12.32,12.29,12.3,159090.0
2017-07-24 12:50:00,12.3,12.32,12.29,12.32,339015.0,12.3,12.32,12.29,12.32,339015.0
2017-07-24 13:00:00,12.32,12.33,12.31,12.32,162465.0,12.32,12.33,12.31,12.32,162465.0
2017-07-24 13:10:00,12.32,12.32,12.31,12.31,224970.0,12.32,12.32,12.31,12.31,224970.0
2017-07-24 13:20:00,12.31,12.33,12.31,12.33,263610.0,12.31,12.33,12.31,12.33,263610.0
2017-07-24 13:30:00,12.32,12.34,12.32,12.33,198765.0,12.32,12.34,12.32,12.33,198765.0
2017-07-24 13:40:00,12.33,12.34,12.32,12.34,286785.0,12.33,12.34,12.32,12.34,286785.0
2017-07-24 13:50:00,12.34,12.34,12.31,12.33,174870.0,12.34,12.34,12.31,12.33,174870.0
2017-07-24 14:00:00,12.33,12.33,12.32,12.33,566070.0,12.33,12.33,12.32,12.33,566070.0
2017-07-24 14:10:00,12.33,12.35,12.32,12.33,336165.0,12.33,12.35,12.32,12.33,336165.0
2017-07-24 14:20:00,12.33,12.35,12.33,12.34,430320.0,12.33,12.35,12.33,12.34,430320.0
2017-07-24 14:30:00,12.34,12.34,12.31,12.33,891735.0,12.34,12.34,12.31,12.33,891735.0
2017-07-24 14:40:00,12.33,12.33,12.31,12.31,354975.0,12.33,12.33,12.31,12.31,354975.0
2017-07-24 14:50:00,12.31,12.34,12.3,12.33,660285.0,12.31,12.34,12.3,12.33,660285.0
2017-07-24 15:00:00,12.33,12.33,12.31,12.32,354975.0,12.33,12.33,12.31,12.32,354975.0
2017-07-24 15:10:00,12.32,12.33,12.29,12.32,1159590.0,12.32,12.33,12.29,12.32,1159590.0
2017-07-24 15:20:00,12.32,12.32,12.3,12.31,1093155.0,12.32,12.32,12.3,12.31,1093155.0
2017-07-24 15:30:00,12.31,12.31,12.29,12.29,602220.0,12.31,12.31,12.29,12.29,602220.0
2017-07-24 15:40:00,12.29,12.31,12.28,12.3,672240.0,12.29,12.31,12.28,12.3,672240.0
2017-07-24 15:50:00,12.29,12.31,12.27,12.3,1877640.0,12.29,12.31,12.27,12.3,1877640.0
2017-07-25 09:30:00,12.29,12.31,12.27,12.27,547275.0,12.29,12.31,12.27,12.27,547275.0
2017-07-25 09:40:00,12.27,12.41,12.24,12.39,1109535.0,12.27,12.41,12.24,12.39,1109535.0
2017-07-25 09:50:00,12.39,12.39,12.31,12.33,988005.0,12.39,12.39,12.31,12.33,988005.0
2017-07-25 10:00:00,12.33,12.35,12.32,12.34,800400.0,12.33,12.35,12.32,12.34,800400.0
2017-07-25 10:10:00,12.33,12.37,12.33,12.37,840480.0,12.33,12.37,12.33,12.37,840480.0
2017-07-25 10:20:00,12.37,12.41,12.35,12.39,893175.0,12.37,12.41,12.35,12.39,893175.0
2017-07-25 10:30:00,12.39,12.4,12.38,12.39,500085.0,12.39,12.4,12.38,12.39,500085.0
2017-07-25 10:40:00,12.39,12.41,12.38,12.39,401340.0,12.39,12.41,12.38,12.39,401340.0
2017-07-25 10:50:00,12.39,12.39,12.34,12.34,1193835.0,12.39,12.39,12.34,12.34,1193835.0
2017-07-25 11:00:00,12.34,12.39,12.34,12.38,731550.0,12.34,12.39,12.34,12.38,731550.0
2017-07-25 11:10:00,12.38,12.39,12.36,12.38,812430.0,12.38,12.39,12.36,12.38,812430.0
2017-07-25 11:20:00,12.37,12.45,12.37,12.45,500805.0,12.37,12.45,12.37,12.45,500805.0
2017-07-25 11:30:00,12.45,12.47,12.39,12.39,1015680.0,12.45,12.47,12.39,12.39,1015680.0
2017-07-25 11:40:00,12.4,12.41,12.39,12.4,674880.0,12.4,12.41,12.39,12.4,674880.0
2017-07-25 11:50:00,12.4,12.41,12.39,12.39,561690.0,12.4,12.41,12.39,12.39,561690.0
2017-07-25 12:00:00,12.39,12.4,12.39,12.39,886635.0,12.39,12.4,12.39,12.39,886635.0
2017-07-25 12:10:00,12.39,12.4,12.37,12.38,384660.0,12.39,12.4,12.37,12.38,384660.0
2017-07-25 12:20:00,12.38,12.38,12.35,12.36,411540.0,12.38,12.38,12.35,12.36,411540.0
2017-07-25 12:30:00,12.36,12.36,12.34,12.35,355380.0,12.36,12.36,12.34,12.35,355380.0
2017-07-25 12:40:00,12.35,12.35,12.33,12.34,201945.0,12.35,12.35,12.33,12.34,201945.0
2017-07-25 12:50:00,12.34,12.37,12.34,12.36,273000.0,12.34,12.37,12.34,12.36,273000.0
2017-07-25 13:00:00,12.37,12.38,12.35,12.35,349770.0,12.37,12.38,12.35,12.35,349770.0
2017-07-25 13:10:00,12.36,12.36,12.35,12.36,271635.0,12.36,12.36,12.35,12.36,271635.0
2017-07-25 13:20:00,12.36,12.37,12.34,12.34,328605.0,12.36,12.37,12.34,12.34,328605.0
2017-07-25 13:30:00,12.34,12.39,12.34,12.38,143865.0,12.34,12.39,12.34,12.38,143865.0
2017-07-25 13:40:00,12.38,12.39,12.38,12.39,737505.0,12.38,12.39,12.38,12.39,737505.0
2017-07-25 13:50:00,12.39,12.41,12.38,12.4,337560.0,12.39,12.41,12.38,12.4,337560.0
2017-07-25 14:00:00,12.41,12.42,12.39,12.4,516165.0,12.41,12.42,12.39,12.4,516165.0
2017-07-25 14:10:00,12.4,12.41,12.39,12.4,376020.0,12.4,12.41,12.39,12.4,376020.0
2017-07-25 14:20:00,12.4,12.41,12.4,12.41,275760.0,12.4,12.41,12.4,12.41,275760.0
2017-07-25 14:30:00,12.41,12.43,12.4,12.42,327960.0,12.41,12.43,12.4,12.42,327960.0
2017-07-25 14:40:00,12.42,12.43,12.41,12.42,453570.0,12.42,12.43,12.41,12.42,453570.0
2017-07-25 14:50:00,12.43,12.43,12.41,12.42,637455.0,12.43,12.43,12.41,12.42,637455.0
2017-07-25 15:00:00,12.42,12.42,12.41,12.42,435780.0,12.42,12.42,12.41,12.42,435780.0
2017-07-25 15:10:00,12.42,12.42,12.41,12.41,664110.0,12.42,12.42,12.41,12.41,664110.0
2017-07-25 15:20:00,12.41,12.41,12.4,12.4,512835.0,12.41,12.41,12.4,12.4,512835.0
2017-07-25 15:30:00,12.4,12.44,12.4,12.43,485880.0,12.4,12.44,12.4,12.43,485880.0
2017-07-25 15:40:00,12.43,12.46,12.43,12.44,504420.0,12.43,12.46,12.43,12.44,504420.0
2017-07-25 15:50:00,12.44,12.46,12.44,12.46,1177575.0,12.44,12.46,12.44,12.46,1177575.0
2017-07-26 09:30:00,12.49,12.52,12.4,12.43,345360.0,12.49,12.52,12.4,12.43,345360.0
2017-07-26 09:40:00,12.44,12.47,12.41,12.46,385965.0,12.44,12.47,12.41,12.46,385965.0
2017-07-26 09:50:00,12.47,12.51,12.43,12.43,225720.0,12.47,12.51,12.43,12.43,225720.0
2017-07-26 10:00:00,12.44,12.45,12.41,12.43,499350.0,12.44,12.45,12.41,12.43,499350.0
2017-07-26 10:10:00,12.44,12.48,12.43,12.46,216525.0,12.44,12.48,12.43,12.46,216525.0
2017-07-26 10:20:00,12.46,12.47,12.42,12.47,326400.0,12.46,12.47,12.42,12.47,326400.0
2017-07-26 10:30:00,12.48,12.49,12.46,12.48,282300.0,12.48,12.49,12.46,12.48,282300.0
2017-07-26 10:40:00,12.49,12.51,12.47,12.49,316530.0,12.49,12.51,12.47,12.49,316530.0
2017-07-26 10:50:00,12.48,12.53,12.48,12.52,345765.0,12.48,12.53,12.48,12.52,345765.0
2017-07-26 11:00:00,12.52,12.55,12.51,12.54,601530.0,12.52,12.55,12.51,12.54,601530.0
2017-07-26 11:10:00,12.55,12.56,12.54,12.56,354945.0,12.55,12.56,12.54,12.56,354945.0
2017-07-26 11:20:00,12.56,12.57,12.53,12.54,255045.0,12.56,12.57,12.53,12.54,255045.0
2017-07-26 11:30:00,12.54,12.56,12.53,12.56,298035.0,12.54,12.56,12.53,12.56,298035.0
2017-07-26 11:40:00,12.57,12.6,12.57,12.59,292200.0,12.57,12.6,12.57,12.59,292200.0
2017-07-26 11:50:00,12.59,12.61,12.58,12.59,336300.0,12.59,12.61,12.58,12.59,336300.0
2017-07-26 12:00:00,12.6,12.6,12.55,12.57,414870.0,12.6,12.6,12.55,12.57,414870.0
2017-07-26 12:10:00,12.56,12.6,12.56,12.6,176250.0,12.56,12.6,12.56,12.6,176250.0
2017-07-26 12:20:00,12.59,12.6,12.57,12.57,223995.0,12.59,12.6,12.57,12.57,223995.0
2017-07-26 12:30:00,12.57,12.61,12.56,12.6,246375.0,12.57,12.61,12.56,12.6,246375.0
2017-07-26 12:40:00,12.6,12.61,12.58,12.58,319710.0,12.6,12.61,12.58,12.58,319710.0
2017-07-26 12:50:00,12.58,12.58,12.55,12.58,326895.0,12.58,12.58,12.55,12.58,326895.0
2017-07-26 13:00:00,12.58,12.6,12.55,12.58,435795.0,12.58,12.6,12.55,12.58,435795.0
2017-07-26 13:10:00,12.57,12.63,12.57,12.62,202950.0,12.57,12.63,12.57,12.62,202950.0
2017-07-26 13:20:00,12.62,12.65,12.62,12.63,394920.0,12.62,12.65,12.62,12.63,394920.0
2017-07-26 13:30:00,12.63,12.65,12.62,12.65,222660.0,12.63,12.65,12.62,12.65,222660.0
2017-07-26 13:40:00,12.66,12.69,12.65,12.68,463635.0,12.66,12.69,12.65,12.68,463635.0
2017-07-26 13:50:00,12.68,12.68,12.65,12.66,372870.0,12.68,12.68,12.65,12.66,372870.0
2017-07-26 14:00:00,12.66,12.66,12.56,12.62,768465.0,12.66,12.66,12.56,12.62,768465.0
2017-07-26 14:10:00,12.62,12.62,12.57,12.59,557415.0,12.62,12.62,12.57,12.59,557415.0
2017-07-26 14:20:00,12.58,12.59,12.55,12.58,434910.0,12.58,12.59,12.55,12.58,434910.0
2017-07-26 14:30:00,12.59,12.59,12.56,12.56,460575.0,12.59,12.59,12.56,12.56,460575.0
2017-07-26 14:40:00,12.56,12.57,12.55,12.55,471105.0,12.56,12.57,12.55,12.55,471105.0
2017-07-26 14:50:00,12.56,12.56,12.52,12.52,565365.0,12.56,12.56,12.52,12.52,565365.0
2017-07-26 15:00:00,12.51,12.55,12.51,12.54,773910.0,12.51,12.55,12.51,12.54,773910.0
2017-07-26 15:10:00,12.54,12.55,12.49,12.5,975825.0,12.54,12.55,12.49,12.5,975825.0
2017-07-26 15:20:00,12.5,12.52,12.48,12.52,805110.0,12.5,12.52,12.48,12.52,805110.0
2017-07-26 15:30:00,12.51,12.6,12.51,12.59,945495.0,12.51,12.6,12.51,12.59,945495.0
2017-07-26 15:40:00,12.59,12.6,12.51,12.51,1278915.0,12.59,12.6,12.51,12.51,1278915.0
2017-07-26 15:50:00,12.51,12.52,12.47,12.51,3829815.0,12.51,12.52,12.47,12.51,3829815.0
2017-07-27 09:30:00,13.09,13.09,12.67,12.89,2236980.0,13.09,13.09,12.67,12.89,2236980.0
2017-07-27 09:40:00,12.89,13.02,12.78,12.88,1822860.0,12.89,13.02,12.78,12.88,1822860.0
2017-07-27 09:50:00,12.9,12.92,12.84,12.88,1886175.0,12.9,12.92,12.84,12.88,1886175.0
2017-07-27 10:00:00,12.88,12.98,12.86,12.95,1020840.0,12.88,12.98,12.86,12.95,1020840.0
2017-07-27 10:10:00,12.95,12.98,12.88,12.96,690645.0,12.95,12.98,12.88,12.96,690645.0
2017-07-27 10:20:00,12.96,13.01,12.92,12.99,988140.0,12.96,13.01,12.92,12.99,988140.0
2017-07-27 10:30:00,12.99,13.05,12.93,12.93,1149975.0,12.99,13.05,12.93,12.93,1149975.0
2017-07-27 10:40:00,12.94,12.95,12.89,12.92,1223955.0,12.94,12.95,12.89,12.92,1223955.0
2017-07-27 10:50:00,12.92,12.94,12.84,12.85,1244250.0,12.92,12.94,12.84,12.85,1244250.0
2017-07-27 11:00:00,12.85,12.9,12.83,12.87,604830.0,12.85,12.9,12.83,12.87,604830.0
2017-07-27 11:10:00,12.88,12.92,12.84,12.87,1129095.0,12.88,12.92,12.84,12.87,1129095.0
2017-07-27 11:20:00,12.88,12.91,12.85,12.89,628275.0,12.88,12.91,12.85,12.89,628275.0
2017-07-27 11:30:00,12.9,12.9,12.85,12.86,427095.0,12.9,12.9,12.85,12.86,427095.0
2017-07-27 11:40:00,12.87,12.88,12.86,12.87,496860.0,12.87,12.88,12.86,12.87,496860.0
2017-07-27 11:50:00,12.87,12.93,12.8,12.92,916650.0,12.87,12.93,12.8,12.92,916650.0
2017-07-27 12:00:00,12.93,12.93,12.85,12.92,610335.0,12.93,12.93,12.85,12.92,610335.0
2017-07-27 12:10:00,12.93,12.96,12.91,12.93,836955.0,12.93,12.96,12.91,12.93,836955.0
2017-07-27 12:20:00,12.93,12.99,12.92,12.97,571710.0,12.93,12.99,12.92,12.97,571710.0
2017-07-27 12:30:00,12.97,13.04,12.96,13.04,462030.0,12.97,13.04,12.96,13.04,462030.0
2017-07-27 12:40:00,13.04,13.06,13.0,13.05,1017795.0,13.04,13.06,13.0,13.05,1017795.0
2017-07-27 12:50:00,13.05,13.09,13.03,13.08,438090.0,13.05,13.09,13.03,13.08,438090.0
2017-07-27 13:00:00,13.07,13.11,13.07,13.1,286920.0,13.07,13.11,13.07,13.1,286920.0
2017-07-27 13:10:00,13.1,13.1,13.05,13.05,454440.0,13.1,13.1,13.05,13.05,454440.0
2017-07-27 13:20:00,13.05,13.18,13.05,13.14,595725.0,13.05,13.18,13.05,13.14,595725.0
2017-07-27 13:30:00,13.13,13.17,13.1,13.16,555180.0,13.13,13.17,13.1,13.16,555180.0
2017-07-27 13:40:00,13.15,13.2,13.15,13.18,522405.0,13.15,13.2,13.15,13.18,522405.0
2017-07-27 13:50:00,13.17,13.36,13.17,13.32,1142760.0,13.17,13.36,13.17,13.32,1142760.0
2017-07-27 14:00:00,13.33,13.34,13.28,13.31,1393365.0,13.33,13.34,13.28,13.31,1393365.0
2017-07-27 14:10:00,13.31,13.47,13.3,13.45,1172745.0,13.31,13.47,13.3,13.45,1172745.0
2017-07-27 14:20:00,13.45,13.48,13.35,13.38,1364415.0,13.45,13.48,13.35,13.38,1364415.0
2017-07-27 14:30:00,13.39,13.41,13.36,13.38,726705.0,13.39,13.41,13.36,13.38,726705.0
2017-07-27 14:40:00,13.37,13.37,13.29,13.35,1098990.0,13.37,13.37,13.29,13.35,1098990.0
2017-07-27 14:50:00,13.35,13.39,13.32,13.34,627630.0,13.35,13.39,13.32,13.34,627630.0
2017-07-27 15:00:00,13.34,13.39,13.33,13.37,703095.0,13.34,13.39,13.33,13.37,703095.0
2017-07-27 15:10:00,13.37,13.41,13.36,13.39,917325.0,13.37,13.41,13.36,13.39,917325.0
2017-07-27 15:20:00,13.39,13.4,13.37,13.39,487890.0,13.39,13.4,13.37,13.39,487890.0
2017-07-27 15:30:00,13.39,13.39,13.36,13.36,574695.0,13.39,13.39,13.36,13.36,574695.0
2017-07-27 15:40:00,13.36,13.37,13.34,13.36,1032165.0,13.36,13.37,13.34,13.36,1032165.0
2017-07-27 15:50:00,13.36,13.44,13.33,13.42,3371790.0,13.36,13.44,13.33,13.42,3371790.0
2017-07-28 09:30:00,13.36,13.39,13.22,13.34,773265.0,13.36,13.39,13.22,13.34,773265.0
2017-07-28 09:40:00,13.35,13.35,13.22,13.23,905220.0,13.35,13.35,13.22,13.23,905220.0
2017-07-28 09:50:00,13.23,13.3,13.2,13.28,433455.0,13.23,13.3,13.2,13.28,433455.0
2017-07-28 10:00:00,13.29,13.31,13.25,13.31,547755.0,13.29,13.31,13.25,13.31,547755.0
2017-07-28 10:10:00,13.3,13.31,13.28,13.31,389175.0,13.3,13.31,13.28,13.31,389175.0
2017-07-28 10:20:00,13.31,13.33,13.28,13.33,580815.0,13.31,13.33,13.28,13.33,580815.0
2017-07-28 10:30:00,13.32,13.38,13.32,13.34,544005.0,13.32,13.38,13.32,13.34,544005.0
2017-07-28 10:40:00,13.34,13.39,13.33,13.36,436920.0,13.34,13.39,13.33,13.36,436920.0
2017-07-28 10:50:00,13.36,13.37,13.34,13.34,252495.0,13.36,13.37,13.34,13.34,252495.0
2017-07-28 11:00:00,13.34,13.34,13.29,13.31,366930.0,13.34,13.34,13.29,13.31,366930.0
2017-07-28 11:10:00,13.3,13.39,13.29,13.37,403305.0,13.3,13.39,13.29,13.37,403305.0
2017-07-28 11:20:00,13.37,13.44,13.35,13.42,366825.0,13.37,13.44,13.35,13.42,366825.0
2017-07-28 11:30:00,13.42,13.42,13.37,13.37,226875.0,13.42,13.42,13.37,13.37,226875.0
2017-07-28 11:40:00,13.37,13.45,13.37,13.43,438495.0,13.37,13.45,13.37,13.43,438495.0
2017-07-28 11:50:00,13.43,13.44,13.41,13.43,388935.0,13.43,13.44,13.41,13.43,388935.0
2017-07-28 12:00:00,13.43,13.43,13.38,13.39,348405.0,13.43,13.43,13.38,13.39,348405.0
2017-07-28 12:10:00,13.39,13.43,13.39,13.43,341205.0,13.39,13.43,13.39,13.43,341205.0
2017-07-28 12:20:00,13.42,13.43,13.38,13.39,253980.0,13.42,13.43,13.38,13.39,253980.0
2017-07-28 12:30:00,13.39,13.39,13.35,13.36,558375.0,13.39,13.39,13.35,13.36,558375.0
2017-07-28 12:40:00,13.37,13.37,13.33,13.34,356265.0,13.37,13.37,13.33,13.34,356265.0
2017-07-28 12:50:00,13.34,13.37,13.34,13.36,458745.0,13.34,13.37,13.34,13.36,458745.0
2017-07-28 13:00:00,13.35,13.37,13.32,13.36,249720.0,13.35,13.37,13.32,13.36,249720.0
2017-07-28 13:10:00,13.36,13.36,13.35,13.35,182310.0,13.36,13.36,13.35,13.35,182310.0
2017-07-28 13:20:00,13.35,13.36,13.35,13.35,222660.0,13.35,13.36,13.35,13.35,222660.0
2017-07-28 13:30:00,13.36,13.37,13.34,13.34,127500.0,13.36,13.37,13.34,13.34,127500.0
2017-07-28 13:40:00,13.34,13.37,13.34,13.37,344730.0,13.34,13.37,13.34,13.37,344730.0
2017-07-28 13:50:00,13.36,13.37,13.33,13.35,242040.0,13.36,13.37,13.33,13.35,242040.0
2017-07-28 14:00:00,13.35,13.35,13.31,13.32,458925.0,13.35,13.35,13.31,13.32,458925.0
2017-07-28 14:10:00,13.32,13.33,13.28,13.28,343845.0,13.32,13.33,13.28,13.28,343845.0
2017-07-28 14:20:00,13.29,13.32,13.29,13.31,212535.0,13.29,13.32,13.29,13.31,212535.0
2017-07-28 14:30:00,13.31,13.34,13.31,13.33,197985.0,13.31,13.34,13.31,13.33,197985.0
2017-07-28 14:40:00,13.34,13.34,13.31,13.32,166845.0,13.34,13.34,13.31,13.32,166845.0
2017-07-28 14:50:00,13.32,13.34,13.31,13.33,201405.0,13.32,13.34,13.31,13.33,201405.0
2017-07-28 15:00:00,13.34,13.35,13.32,13.35,272730.0,13.34,13.35,13.32,13.35,272730.0
2017-07-28 15:10:00,13.35,13.43,13.33,13.37,764640.0,13.35,13.43,13.33,13.37,764640.0
2017-07-28 15:20:00,13.37,13.38,13.35,13.38,450300.0,13.37,13.38,13.35,13.38,450300.0
2017-07-28 15:30:00,13.38,13.38,13.35,13.36,666105.0,13.38,13.38,13.35,13.36,666105.0
2017-07-28 15:40:00,13.35,13.38,13.35,13.36,636165.0,13.35,13.38,13.35,13.36,636165.0
2017-07-28 15:50:00,13.36,13.36,13.33,13.33,958200.0,13.36,13.36,13.33,13.33,958200.0
2017-07-31 09:30:00,13.35,13.37,13.29,13.33,666675.0,13.35,13.37,13.29,13.33,666675.0
2017-07-31 09:40:00,13.33,13.39,13.31,13.39,520545.0,13.33,13.39,13.31,13.39,520545.0
2017-07-31 09:50:00,13.37,13.39,13.36,13.39,136710.0,13.37,13.39,13.36,13.39,136710.0
2017-07-31 10:00:00,13.38,13.39,13.33,13.33,238965.0,13.38,13.39,13.33,13.33,238965.0
2017-07-31 10:10:00,13.35,13.4,13.35,13.35,177810.0,13.35,13.4,13.35,13.35,177810.0
2017-07-31 10:20:00,13.36,13.39,13.32,13.33,575340.0,13.36,13.39,13.32,13.33,575340.0
2017-07-31 10:30:00,13.35,13.42,13.35,13.41,486390.0,13.35,13.42,13.35,13.41,486390.0
2017-07-31 10:40:00,13.4,13.4,13.37,13.37,126690.0,13.4,13.4,13.37,13.37,126690.0
2017-07-31 10:50:00,13.37,13.42,13.36,13.41,138240.0,13.37,13.42,13.36,13.41,138240.0
2017-07-31 11:00:00,13.42,13.43,13.4,13.41,130455.0,13.42,13.43,13.4,13.41,130455.0
2017-07-31 11:10:00,13.42,13.43,13.36,13.37,255915.0,13.42,13.43,13.36,13.37,255915.0
2017-07-31 11:20:00,13.37,13.4,13.37,13.4,211875.0,13.37,13.4,13.37,13.4,211875.0
2017-07-31 11:30:00,13.4,13.42,13.4,13.4,254310.0,13.4,13.42,13.4,13.4,254310.0
2017-07-31 11:40:00,13.4,13.43,13.39,13.42,462315.0,13.4,13.43,13.39,13.42,462315.0
2017-07-31 11:50:00,13.42,13.45,13.42,13.44,638190.0,13.42,13.45,13.42,13.44,638190.0
2017-07-31 12:00:00,13.44,13.53,13.44,13.51,545865.0,13.44,13.53,13.44,13.51,545865.0
2017-07-31 12:10:00,13.5,13.51,13.48,13.5,383760.0,13.5,13.51,13.48,13.5,383760.0
2017-07-31 12:20:00,13.49,13.5,13.48,13.5,120000.0,13.49,13.5,13.48,13.5,120000.0
2017-07-31 12:30:00,13.49,13.56,13.49,13.52,303855.0,13.49,13.56,13.49,13.52,303855.0
2017-07-31 12:40:00,13.53,13.6,13.52,13.59,426495.0,13.53,13.6,13.52,13.59,426495.0
2017-07-31 12:50:00,13.59,13.6,13.56,13.58,418410.0,13.59,13.6,13.56,13.58,418410.0
2017-07-31 13:00:00,13.59,13.68,13.59,13.66,731820.0,13.59,13.68,13.59,13.66,731820.0
2017-07-31 13:10:00,13.66,13.67,13.62,13.62,456285.0,13.66,13.67,13.62,13.62,456285.0
2017-07-31 13:20:00,13.62,13.64,13.6,13.63,262365.0,13.62,13.64,13.6,13.63,262365.0
2017-07-31 13:30:00,13.63,13.67,13.62,13.67,390480.0,13.63,13.67,13.62,13.67,390480.0
2017-07-31 13:40:00,13.67,13.67,13.64,13.65,260355.0,13.67,13.67,13.64,13.65,260355.0
2017-07-31 13:50:00,13.65,13.65,13.6,13.62,357330.0,13.65,13.65,13.6,13.62,357330.0
2017-07-31 14:00:00,13.61,13.63,13.61,13.63,264585.0,13.61,13.63,13.61,13.63,264585.0
2017-07-31 14:10:00,13.63,13.64,13.6,13.6,238770.0,13.63,13.64,13.6,13.6,238770.0
2017-07-31 14:20:00,13.6,13.64,13.59,13.64,219120.0,13.6,13.64,13.59,13.64,219120.0
2017-07-31 14:30:00,13.64,13.67,13.64,13.65,301770.0,13.64,13.67,13.64,13.65,301770.0
2017-07-31 14:40:00,13.66,13.71,13.64,13.71,433500.0,13.66,13.71,13.64,13.71,433500.0
2017-07-31 14:50:00,13.7,13.71,13.65,13.68,532995.0,13.7,13.71,13.65,13.68,532995.0
2017-07-31 15:00:00,13.67,13.68,13.63,13.64,293535.0,13.67,13.68,13.63,13.64,293535.0
2017-07-31 15:10:00,13.64,13.67,13.63,13.67,320745.0,13.64,13.67,13.63,13.67,320745.0
2017-07-31 15:20:00,13.66,13.67,13.65,13.67,429465.0,13.66,13.67,13.65,13.67,429465.0
2017-07-31 15:30:00,13.67,13.67,13.65,13.66,483240.0,13.67,13.67,13.65,13.66,483240.0
2017-07-31 15:40:00,13.66,13.66,13.64,13.65,732975.0,13.66,13.66,13.64,13.65,732975.0
2017-07-31 15:50:00,13.65,13.65,13.61,13.62,1951095.0,13.65,13.65,13.61,13.62,1951095.0
2017-08-01 09:30:00,13.63,13.73,13.54,13.64,858825.0,13.63,13.73,13.54,13.64,858825.0
2017-08-01 09:40:00,13.64,13.65,13.55,13.58,496905.0,13.64,13.65,13.55,13.58,496905.0
2017-08-01 09:50:00,13.58,13.59,13.54,13.55,607470.0,13.58,13.59,13.54,13.55,607470.0
2017-08-01 10:00:00,13.54,13.58,13.51,13.53,402630.0,13.54,13.58,13.51,13.53,402630.0
2017-08-01 10:10:00,13.53,13.57,13.5,13.55,240000.0,13.53,13.57,13.5,13.55,240000.0
2017-08-01 10:20:00,13.55,13.61,13.54,13.59,219375.0,13.55,13.61,13.54,13.59,219375.0
2017-08-01 10:30:00,13.59,13.62,13.56,13.62,243015.0,13.59,13.62,13.56,13.62,243015.0
2017-08-01 10:40:00,13.62,13.62,13.59,13.61,370965.0,13.62,13.62,13.59,13.61,370965.0
2017-08-01 10:50:00,13.61,13.64,13.59,13.64,586530.0,13.61,13.64,13.59,13.64,586530.0
2017-08-01 11:00:00,13.64,13.65,13.61,13.63,255375.0,13.64,13.65,13.61,13.63,255375.0
2017-08-01 11:10:00,13.63,13.69,13.63,13.69,142695.0,13.63,13.69,13.63,13.69,142695.0
2017-08-01 11:20:00,13.69,13.69,13.66,13.68,373470.0,13.69,13.69,13.66,13.68,373470.0
2017-08-01 11:30:00,13.68,13.71,13.67,13.69,258150.0,13.68,13.71,13.67,13.69,258150.0
2017-08-01 11:40:00,13.69,13.71,13.66,13.67,522090.0,13.69,13.71,13.66,13.67,522090.0
2017-08-01 11:50:00,13.67,13.69,13.67,13.69,263505.0,13.67,13.69,13.67,13.69,263505.0
2017-08-01 12:00:00,13.69,13.74,13.69,13.7,448425.0,13.69,13.74,13.69,13.7,448425.0
2017-08-01 12:10:00,13.71,13.73,13.7,13.71,347265.0,13.71,13.73,13.7,13.71,347265.0
2017-08-01 12:20:00,13.71,13.73,13.69,13.72,291825.0,13.71,13.73,13.69,13.72,291825.0
2017-08-01 12:30:00,13.73,13.76,13.72,13.75,246660.0,13.73,13.76,13.72,13.75,246660.0
2017-08-01 12:40:00,13.75,13.77,13.74,13.77,304125.0,13.75,13.77,13.74,13.77,304125.0
2017-08-01 12:50:00,13.77,13.8,13.76,13.8,432735.0,13.77,13.8,13.76,13.8,432735.0
2017-08-01 13:00:00,13.8,13.83,13.8,13.82,296325.0,13.8,13.83,13.8,13.82,296325.0
2017-08-01 13:10:00,13.82,13.83,13.81,13.81,661515.0,13.82,13.83,13.81,13.81,661515.0
2017-08-01 13:20:00,13.81,13.84,13.81,13.83,256470.0,13.81,13.84,13.81,13.83,256470.0
2017-08-01 13:30:00,13.83,13.84,13.81,13.83,459135.0,13.83,13.84,13.81,13.83,459135.0
2017-08-01 13:40:00,13.83,13.86,13.82,13.86,234060.0,13.83,13.86,13.82,13.86,234060.0
2017-08-01 13:50:00,13.85,13.89,13.84,13.88,402075.0,13.85,13.89,13.84,13.88,402075.0
2017-08-01 14:00:00,13.88,13.92,13.87,13.92,464910.0,13.88,13.92,13.87,13.92,464910.0
2017-08-01 14:10:00,13.92,13.92,13.87,13.91,230100.0,13.92,13.92,13.87,13.91,230100.0
2017-08-01 14:20:00,13.9,13.9,13.87,13.87,245580.0,13.9,13.9,13.87,13.87,245580.0
2017-08-01 14:30:00,13.87,13.88,13.86,13.87,392460.0,13.87,13.88,13.86,13.87,392460.0
2017-08-01 14:40:00,13.87,13.88,13.85,13.86,308190.0,13.87,13.88,13.85,13.86,308190.0
2017-08-01 14:50:00,13.86,13.86,13.85,13.85,273195.0,13.86,13.86,13.85,13.85,273195.0
2017-08-01 15:00:00,13.85,13.89,13.85,13.86,407850.0,13.85,13.89,13.85,13.86,407850.0
2017-08-01 15:10:00,13.86,13.89,13.85,13.89,335145.0,13.86,13.89,13.85,13.89,335145.0
2017-08-01 15:20:00,13.89,13.9,13.87,13.87,315060.0,13.89,13.9,13.87,13.87,315060.0
2017-08-01 15:30:00,13.87,13.91,13.86,13.88,743835.0,13.87,13.91,13.86,13.88,743835.0
2017-08-01 15:40:00,13.88,13.89,13.86,13.89,979260.0,13.88,13.89,13.86,13.89,979260.0
2017-08-01 15:50:00,13.88,13.89,13.86,13.88,1635660.0,13.88,13.89,13.86,13.88,1635660.0
2017-08-02 09:30:00,13.86,13.98,13.77,13.92,1157865.0,13.86,13.98,13.77,13.92,1157865.0
2017-08-02 09:40:00,13.93,13.95,13.85,13.91,1008405.0,13.93,13.95,13.85,13.91,1008405.0
2017-08-02 09:50:00,13.92,13.97,13.89,13.97,1060290.0,13.92,13.97,13.89,13.97,1060290.0
2017-08-02 10:00:00,13.97,13.99,13.92,13.92,698715.0,13.97,13.99,13.92,13.92,698715.0
2017-08-02 10:10:00,13.92,13.97,13.91,13.95,599640.0,13.92,13.97,13.91,13.95,599640.0
2017-08-02 10:20:00,13.94,13.97,13.91,13.95,764445.0,13.94,13.97,13.91,13.95,764445.0
2017-08-02 10:30:00,13.95,13.98,13.94,13.96,561540.0,13.95,13.98,13.94,13.96,561540.0
2017-08-02 10:40:00,13.96,13.96,13.91,13.92,611205.0,13.96,13.96,13.91,13.92,611205.0
2017-08-02 10:50:00,13.92,13.95,13.91,13.94,501750.0,13.92,13.95,13.91,13.94,501750.0
2017-08-02 11:00:00,13.94,13.96,13.93,13.94,595125.0,13.94,13.96,13.93,13.94,595125.0
2017-08-02 11:10:00,13.93,13.97,13.91,13.97,476805.0,13.93,13.97,13.91,13.97,476805.0
2017-08-02 11:20:00,13.96,13.96,13.93,13.96,423930.0,13.96,13.96,13.93,13.96,423930.0
2017-08-02 11:30:00,13.96,13.97,13.92,13.94,340035.0,13.96,13.97,13.92,13.94,340035.0
2017-08-02 11:40:00,13.94,13.98,13.94,13.97,340515.0,13.94,13.98,13.94,13.97,340515.0
2017-08-02 11:50:00,13.97,13.98,13.94,13.96,427470.0,13.97,13.98,13.94,13.96,427470.0
2017-08-02 12:00:00,13.96,13.99,13.95,13.97,697905.0,13.96,13.99,13.95,13.97,697905.0
2017-08-02 12:10:00,13.96,13.97,13.93,13.94,704745.0,13.96,13.97,13.93,13.94,704745.0
2017-08-02 12:20:00,13.94,13.99,13.94,13.95,575700.0,13.94,13.99,13.94,13.95,575700.0
2017-08-02 12:30:00,13.95,14.0,13.95,13.96,1097625.0,13.95,14.0,13.95,13.96,1097625.0
2017-08-02 12:40:00,13.96,13.97,13.92,13.93,416490.0,13.96,13.97,13.92,13.93,416490.0
2017-08-02 12:50:00,13.92,13.94,13.91,13.92,532020.0,13.92,13.94,13.91,13.92,532020.0
2017-08-02 13:00:00,13.92,13.96,13.92,13.94,307230.0,13.92,13.96,13.92,13.94,307230.0
2017-08-02 13:10:00,13.94,13.96,13.93,13.93,247605.0,13.94,13.96,13.93,13.93,247605.0
2017-08-02 13:20:00,13.93,13.94,13.91,13.92,284670.0,13.93,13.94,13.91,13.92,284670.0
2017-08-02 13:30:00,13.92,13.93,13.91,13.93,426270.0,13.92,13.93,13.91,13.93,426270.0
2017-08-02 13:40:00,13.93,13.95,13.92,13.93,293655.0,13.93,13.95,13.92,13.93,293655.0
2017-08-02 13:50:00,13.93,13.94,13.92,13.92,351585.0,13.93,13.94,13.92,13.92,351585.0
2017-08-02 14:00:00,13.92,13.94,13.92,13.92,308985.0,13.92,13.94,13.92,13.92,308985.0
2017-08-02 14:10:00,13.93,13.94,13.92,13.94,286605.0,13.93,13.94,13.92,13.94,286605.0
2017-08-02 14:20:00,13.93,13.94,13.92,13.94,426060.0,13.93,13.94,13.92,13.94,426060.0
2017-08-02 14:30:00,13.94,13.95,13.93,13.95,288525.0,13.94,13.95,13.93,13.95,288525.0
2017-08-02 14:40:00,13.95,13.96,13.94,13.95,385590.0,13.95,13.96,13.94,13.95,385590.0
2017-08-02 14:50:00,13.95,13.96,13.93,13.95,413445.0,13.95,13.96,13.93,13.95,413445.0
2017-08-02 15:00:00,13.95,13.97,13.95,13.97,378000.0,13.95,13.97,13.95,13.97,378000.0
2017-08-02 15:10:00,13.97,13.98,13.96,13.97,536550.0,13.97,13.98,13.96,13.97,536550.0
2017-08-02 15:20:00,13.97,13.97,13.96,13.97,569820.0,13.97,13.97,13.96,13.97,569820.0
2017-08-02 15:30:00,13.97,13.98,13.96,13.97,809895.0,13.97,13.98,13.96,13.97,809895.0
2017-08-02 15:40:00,13.97,13.98,13.97,13.97,776100.0,13.97,13.98,13.97,13.97,776100.0
2017-08-02 15:50:00,13.97,13.98,13.95,13.98,2043435.0,13.97,13.98,13.95,13.98,2043435.0
2017-08-03 09:30:00,14.0,14.07,13.94,13.99,988695.0,14.0,14.07,13.94,13.99,988695.0
2017-08-03 09:40:00,13.99,14.06,13.94,14.02,1260375.0,13.99,14.06,13.94,14.02,1260375.0
2017-08-03 09:50:00,14.02,14.03,14.0,14.02,1458060.0,14.02,14.03,14.0,14.02,1458060.0
2017-08-03 10:00:00,14.02,14.04,14.0,14.03,1037475.0,14.02,14.04,14.0,14.03,1037475.0
2017-08-03 10:10:00,14.03,14.05,14.02,14.02,952665.0,14.03,14.05,14.02,14.02,952665.0
2017-08-03 10:20:00,14.02,14.03,14.0,14.02,1212525.0,14.02,14.03,14.0,14.02,1212525.0
2017-08-03 10:30:00,14.01,14.05,14.01,14.05,484095.0,14.01,14.05,14.01,14.05,484095.0
2017-08-03 10:40:00,14.05,14.06,14.02,14.02,823575.0,14.05,14.06,14.02,14.02,823575.0
2017-08-03 10:50:00,14.02,14.04,14.01,14.04,544560.0,14.02,14.04,14.01,14.04,544560.0
2017-08-03 11:00:00,14.04,14.05,14.02,14.02,574980.0,14.04,14.05,14.02,14.02,574980.0
2017-08-03 11:10:00,14.01,14.04,14.01,14.03,732180.0,14.01,14.04,14.01,14.03,732180.0
2017-08-03 11:20:00,14.03,14.03,14.01,14.02,1089120.0,14.03,14.03,14.01,14.02,1089120.0
2017-08-03 11:30:00,14.02,14.04,14.0,14.01,1504335.0,14.02,14.04,14.0,14.01,1504335.0
2017-08-03 11:40:00,14.01,14.03,14.01,14.02,755640.0,14.01,14.03,14.01,14.02,755640.0
2017-08-03 11:50:00,14.02,14.03,14.01,14.01,995010.0,14.02,14.03,14.01,14.01,995010.0
2017-08-03 12:00:00,14.02,14.02,14.01,14.02,867735.0,14.02,14.02,14.01,14.02,867735.0
2017-08-03 12:10:00,14.02,14.02,14.01,14.01,1180125.0,14.02,14.02,14.01,14.01,1180125.0
2017-08-03 12:20:00,14.01,14.04,14.0,14.02,634350.0,14.01,14.04,14.0,14.02,634350.0
2017-08-03 12:30:00,14.02,14.03,14.02,14.03,805530.0,14.02,14.03,14.02,14.03,805530.0
2017-08-03 12:40:00,14.03,14.04,14.02,14.03,512910.0,14.03,14.04,14.02,14.03,512910.0
2017-08-03 12:50:00,14.03,14.04,14.01,14.02,999915.0,14.03,14.04,14.01,14.02,999915.0
2017-08-03 13:00:00,14.02,14.02,14.0,14.01,3304785.0,14.02,14.02,14.0,14.01,3304785.0
2017-08-03 13:10:00,14.01,14.02,13.89,13.91,1961955.0,14.01,14.02,13.89,13.91,1961955.0
2017-08-03 13:20:00,13.91,13.92,13.88,13.88,726360.0,13.91,13.92,13.88,13.88,726360.0
2017-08-03 13:30:00,13.88,13.89,13.87,13.87,394305.0,13.88,13.89,13.87,13.87,394305.0
2017-08-03 13:40:00,13.87,13.91,13.87,13.89,478200.0,13.87,13.91,13.87,13.89,478200.0
2017-08-03 13:50:00,13.89,13.9,13.88,13.89,413010.0,13.89,13.9,13.88,13.89,413010.0
2017-08-03 14:00:00,13.89,13.9,13.89,13.9,666480.0,13.89,13.9,13.89,13.9,666480.0
2017-08-03 14:10:00,13.9,13.93,13.9,13.91,234510.0,13.9,13.93,13.9,13.91,234510.0
2017-08-03 14:20:00,13.91,13.91,13.89,13.89,270855.0,13.91,13.91,13.89,13.89,270855.0
2017-08-03 14:30:00,13.89,13.92,13.89,13.9,735735.0,13.89,13.92,13.89,13.9,735735.0
2017-08-03 14:40:00,13.9,13.91,13.9,13.9,564060.0,13.9,13.91,13.9,13.9,564060.0
2017-08-03 14:50:00,13.9,13.91,13.89,13.9,1069530.0,13.9,13.91,13.89,13.9,1069530.0
2017-08-03 15:00:00,13.9,13.9,13.84,13.85,587565.0,13.9,13.9,13.84,13.85,587565.0
2017-08-03 15:10:00,13.86,13.87,13.83,13.83,288525.0,13.86,13.87,13.83,13.83,288525.0
2017-08-03 15:20:00,13.84,13.84,13.81,13.81,405420.0,13.84,13.84,13.81,13.81,405420.0
2017-08-03 15:30:00,13.81,13.81,13.74,13.74,683985.0,13.81,13.81,13.74,13.74,683985.0
2017-08-03 15:40:00,13.74,13.75,13.71,13.74,1071315.0,13.74,13.75,13.71,13.74,1071315.0
2017-08-03 15:50:00,13.74,13.74,13.69,13.71,1896315.0,13.74,13.74,13.69,13.71,1896315.0
2017-08-04 09:30:00,13.76,13.8,13.7,13.77,1416420.0,13.76,13.8,13.7,13.77,1416420.0
2017-08-04 09:40:00,13.77,13.82,13.76,13.82,781890.0,13.77,13.82,13.76,13.82,781890.0
2017-08-04 09:50:00,13.81,13.81,13.74,13.78,786660.0,13.81,13.81,13.74,13.78,786660.0
2017-08-04 10:00:00,13.78,13.79,13.72,13.72,1860555.0,13.78,13.79,13.72,13.72,1860555.0
2017-08-04 10:10:00,13.71,13.76,13.71,13.76,313830.0,13.71,13.76,13.71,13.76,313830.0
2017-08-04 10:20:00,13.75,13.76,13.73,13.73,265515.0,13.75,13.76,13.73,13.73,265515.0
2017-08-04 10:30:00,13.75,13.76,13.73,13.74,388710.0,13.75,13.76,13.73,13.74,388710.0
2017-08-04 10:40:00,13.74,13.76,13.7,13.71,182085.0,13.74,13.76,13.7,13.71,182085.0
2017-08-04 10:50:00,13.72,13.73,13.69,13.71,180435.0,13.72,13.73,13.69,13.71,180435.0
2017-08-04 11:00:00,13.71,13.72,13.7,13.71,196650.0,13.71,13.72,13.7,13.71,196650.0
2017-08-04 11:10:00,13.71,13.71,13.66,13.67,419100.0,13.71,13.71,13.66,13.67,419100.0
2017-08-04 11:20:00,13.67,13.68,13.66,13.66,475320.0,13.67,13.68,13.66,13.66,475320.0
2017-08-04 11:30:00,13.66,13.67,13.65,13.66,188310.0,13.66,13.67,13.65,13.66,188310.0
2017-08-04 11:40:00,13.66,13.68,13.65,13.68,665940.0,13.66,13.68,13.65,13.68,665940.0
2017-08-04 11:50:00,13.67,13.7,13.67,13.69,274950.0,13.67,13.7,13.67,13.69,274950.0
2017-08-04 12:00:00,13.7,13.75,13.7,13.72,420075.0,13.7,13.75,13.7,13.72,420075.0
2017-08-04 12:10:00,13.72,13.72,13.7,13.7,245730.0,13.72,13.72,13.7,13.7,245730.0
2017-08-04 12:20:00,13.7,13.73,13.69,13.71,178110.0,13.7,13.73,13.69,13.71,178110.0
2017-08-04 12:30:00,13.72,13.76,13.72,13.75,316335.0,13.72,13.76,13.72,13.75,316335.0
2017-08-04 12:40:00,13.75,13.75,13.72,13.73,148110.0,13.75,13.75,13.72,13.73,148110.0
2017-08-04 12:50:00,13.73,13.75,13.71,13.73,233820.0,13.73,13.75,13.71,13.73,233820.0
2017-08-04 13:00:00,13.73,13.78,13.73,13.76,204750.0,13.73,13.78,13.73,13.76,204750.0
2017-08-04 13:10:00,13.76,13.79,13.75,13.79,110985.0,13.76,13.79,13.75,13.79,110985.0
2017-08-04 13:20:00,13.79,13.81,13.78,13.79,175560.0,13.79,13.81,13.78,13.79,175560.0
2017-08-04 13:30:00,13.78,13.78,13.77,13.77,208260.0,13.78,13.78,13.77,13.77,208260.0
2017-08-04 13:40:00,13.77,13.77,13.75,13.76,187425.0,13.77,13.77,13.75,13.76,187425.0
2017-08-04 13:50:00,13.76,13.76,13.72,13.73,655425.0,13.76,13.76,13.72,13.73,655425.0
2017-08-04 14:00:00,13.73,13.77,13.73,13.75,480345.0,13.73,13.77,13.73,13.75,480345.0
2017-08-04 14:10:00,13.75,13.75,13.72,13.72,165135.0,13.75,13.75,13.72,13.72,165135.0
2017-08-04 14:20:00,13.72,13.72,13.7,13.71,268080.0,13.72,13.72,13.7,13.71,268080.0
2017-08-04 14:30:00,13.71,13.74,13.71,13.74,219090.0,13.71,13.74,13.71,13.74,219090.0
2017-08-04 14:40:00,13.74,13.75,13.71,13.72,202560.0,13.74,13.75,13.71,13.72,202560.0
2017-08-04 14:50:00,13.72,13.73,13.72,13.72,243465.0,13.72,13.73,13.72,13.72,243465.0
2017-08-04 15:00:00,13.72,13.74,13.72,13.72,276150.0,13.72,13.74,13.72,13.72,276150.0
2017-08-04 15:10:00,13.73,13.73,13.7,13.71,543540.0,13.73,13.73,13.7,13.71,543540.0
2017-08-04 15:20:00,13.71,13.71,13.69,13.69,376395.0,13.71,13.71,13.69,13.69,376395.0
2017-08-04 15:30:00,13.69,13.7,13.69,13.7,432765.0,13.69,13.7,13.69,13.7,432765.0
2017-08-04 15:40:00,13.7,13.7,13.68,13.68,500175.0,13.7,13.7,13.68,13.68,500175.0
2017-08-04 15:50:00,13.68,13.71,13.66,13.67,2131605.0,13.68,13.71,13.66,13.67,2131605.0
2017-08-07 09:30:00,13.63,13.76,13.63,13.65,881610.0,13.63,13.76,13.63,13.65,881610.0
2017-08-07 09:40:00,13.64,13.64,13.56,13.6,453030.0,13.64,13.64,13.56,13.6,453030.0
2017-08-07 09:50:00,13.61,13.64,13.58,13.6,699660.0,13.61,13.64,13.58,13.6,699660.0
2017-08-07 10:00:00,13.61,13.63,13.6,13.62,269355.0,13.61,13.63,13.6,13.62,269355.0
2017-08-07 10:10:00,13.62,13.65,13.61,13.62,305505.0,13.62,13.65,13.61,13.62,305505.0
2017-08-07 10:20:00,13.62,13.63,13.6,13.61,343785.0,13.62,13.63,13.6,13.61,343785.0
2017-08-07 10:30:00,13.61,13.64,13.61,13.63,214755.0,13.61,13.64,13.61,13.63,214755.0
2017-08-07 10:40:00,13.63,13.64,13.61,13.61,252555.0,13.63,13.64,13.61,13.61,252555.0
2017-08-07 10:50:00,13.61,13.67,13.61,13.66,150915.0,13.61,13.67,13.61,13.66,150915.0
2017-08-07 11:00:00,13.67,13.69,13.66,13.67,402015.0,13.67,13.69,13.66,13.67,402015.0
2017-08-07 11:10:00,13.67,13.7,13.67,13.69,197640.0,13.67,13.7,13.67,13.69,197640.0
2017-08-07 11:20:00,13.7,13.72,13.68,13.7,169095.0,13.7,13.72,13.68,13.7,169095.0
2017-08-07 11:30:00,13.7,13.73,13.68,13.71,189645.0,13.7,13.73,13.68,13.71,189645.0
2017-08-07 11:40:00,13.72,13.73,13.7,13.72,136470.0,13.72,13.73,13.7,13.72,136470.0
2017-08-07 11:50:00,13.73,13.75,13.72,13.75,175830.0,13.73,13.75,13.72,13.75,175830.0
2017-08-07 12:00:00,13.75,13.79,13.75,13.79,240750.0,13.75,13.79,13.75,13.79,240750.0
2017-08-07 12:10:00,13.79,13.81,13.79,13.81,321165.0,13.79,13.81,13.79,13.81,321165.0
2017-08-07 12:20:00,13.81,13.83,13.8,13.82,181860.0,13.81,13.83,13.8,13.82,181860.0
2017-08-07 12:30:00,13.82,13.85,13.82,13.83,150150.0,13.82,13.85,13.82,13.83,150150.0
2017-08-07 12:40:00,13.83,13.83,13.79,13.8,122310.0,13.83,13.83,13.79,13.8,122310.0
2017-08-07 12:50:00,13.79,13.8,13.78,13.8,128445.0,13.79,13.8,13.78,13.8,128445.0
2017-08-07 13:00:00,13.81,13.81,13.77,13.78,130665.0,13.81,13.81,13.77,13.78,130665.0
2017-08-07 13:10:00,13.78,13.79,13.77,13.77,91935.0,13.78,13.79,13.77,13.77,91935.0
2017-08-07 13:20:00,13.78,13.79,13.78,13.79,74475.0,13.78,13.79,13.78,13.79,74475.0
2017-08-07 13:30:00,13.8,13.8,13.76,13.77,120150.0,13.8,13.8,13.76,13.77,120150.0
2017-08-07 13:40:00,13.77,13.77,13.74,13.74,163950.0,13.77,13.77,13.74,13.74,163950.0
2017-08-07 13:50:00,13.74,13.74,13.7,13.73,262755.0,13.74,13.74,13.7,13.73,262755.0
2017-08-07 14:00:00,13.74,13.75,13.71,13.72,146055.0,13.74,13.75,13.71,13.72,146055.0
2017-08-07 14:10:00,13.72,13.73,13.72,13.72,90345.0,13.72,13.73,13.72,13.72,90345.0
2017-08-07 14:20:00,13.73,13.73,13.72,13.73,123000.0,13.73,13.73,13.72,13.73,123000.0
2017-08-07 14:30:00,13.72,13.73,13.7,13.7,163365.0,13.72,13.73,13.7,13.7,163365.0
2017-08-07 14:40:00,13.7,13.71,13.7,13.7,159840.0,13.7,13.71,13.7,13.7,159840.0
2017-08-07 14:50:00,13.7,13.72,13.7,13.72,211455.0,13.7,13.72,13.7,13.72,211455.0
2017-08-07 15:00:00,13.71,13.73,13.71,13.72,347295.0,13.71,13.73,13.71,13.72,347295.0
2017-08-07 15:10:00,13.72,13.72,13.7,13.7,179160.0,13.72,13.72,13.7,13.7,179160.0
2017-08-07 15:20:00,13.7,13.71,13.68,13.69,247830.0,13.7,13.71,13.68,13.69,247830.0
2017-08-07 15:30:00,13.69,13.69,13.68,13.68,280575.0,13.69,13.69,13.68,13.68,280575.0
2017-08-07 15:40:00,13.69,13.69,13.67,13.69,323010.0,13.69,13.69,13.67,13.69,323010.0
2017-08-07 15:50:00,13.69,13.7,13.66,13.67,1103160.0,13.69,13.7,13.66,13.67,1103160.0
2017-08-08 09:30:00,13.6,13.7,13.6,13.65,1209345.0,13.6,13.7,13.6,13.65,1209345.0
2017-08-08 09:40:00,13.65,13.66,13.58,13.58,589065.0,13.65,13.66,13.58,13.58,589065.0
2017-08-08 09:50:00,13.57,13.59,13.54,13.57,347220.0,13.57,13.59,13.54,13.57,347220.0
2017-08-08 10:00:00,13.57,13.57,13.51,13.51,261705.0,13.57,13.57,13.51,13.51,261705.0
2017-08-08 10:10:00,13.52,13.55,13.47,13.53,695670.0,13.52,13.55,13.47,13.53,695670.0
2017-08-08 10:20:00,13.54,13.62,13.54,13.59,745200.0,13.54,13.62,13.54,13.59,745200.0
2017-08-08 10:30:00,13.58,13.6,13.58,13.59,244965.0,13.58,13.6,13.58,13.59,244965.0
2017-08-08 10:40:00,13.59,13.6,13.56,13.58,257610.0,13.59,13.6,13.56,13.58,257610.0
2017-08-08 10:50:00,13.58,13.59,13.56,13.56,346650.0,13.58,13.59,13.56,13.56,346650.0
2017-08-08 11:00:00,13.56,13.59,13.56,13.57,345420.0,13.56,13.59,13.56,13.57,345420.0
2017-08-08 11:10:00,13.58,13.59,13.56,13.58,288780.0,13.58,13.59,13.56,13.58,288780.0
2017-08-08 11:20:00,13.58,13.6,13.57,13.58,339225.0,13.58,13.6,13.57,13.58,339225.0
2017-08-08 11:30:00,13.59,13.6,13.55,13.57,263040.0,13.59,13.6,13.55,13.57,263040.0
2017-08-08 11:40:00,13.57,13.58,13.55,13.57,439665.0,13.57,13.58,13.55,13.57,439665.0
2017-08-08 11:50:00,13.59,13.67,13.57,13.66,674040.0,13.59,13.67,13.57,13.66,674040.0
2017-08-08 12:00:00,13.67,13.68,13.61,13.63,512625.0,13.67,13.68,13.61,13.63,512625.0
2017-08-08 12:10:00,13.62,13.64,13.61,13.61,233520.0,13.62,13.64,13.61,13.61,233520.0
2017-08-08 12:20:00,13.61,13.63,13.6,13.63,244500.0,13.61,13.63,13.6,13.63,244500.0
2017-08-08 12:30:00,13.62,13.63,13.59,13.61,209775.0,13.62,13.63,13.59,13.61,209775.0
2017-08-08 12:40:00,13.61,13.61,13.59,13.61,185445.0,13.61,13.61,13.59,13.61,185445.0
2017-08-08 12:50:00,13.61,13.62,13.59,13.61,338520.0,13.61,13.62,13.59,13.61,338520.0
2017-08-08 13:00:00,13.61,13.61,13.58,13.59,156720.0,13.61,13.61,13.58,13.59,156720.0
2017-08-08 13:10:00,13.58,13.59,13.56,13.56,189345.0,13.58,13.59,13.56,13.56,189345.0
2017-08-08 13:20:00,13.56,13.58,13.54,13.55,242775.0,13.56,13.58,13.54,13.55,242775.0
2017-08-08 13:30:00,13.55,13.57,13.54,13.56,572430.0,13.55,13.57,13.54,13.56,572430.0
2017-08-08 13:40:00,13.56,13.57,13.54,13.54,328800.0,13.56,13.57,13.54,13.54,328800.0
2017-08-08 13:50:00,13.54,13.54,13.52,13.52,289215.0,13.54,13.54,13.52,13.52,289215.0
2017-08-08 14:00:00,13.52,13.53,13.49,13.52,309900.0,13.52,13.53,13.49,13.52,309900.0
2017-08-08 14:10:00,13.52,13.53,13.51,13.51,249210.0,13.52,13.53,13.51,13.51,249210.0
2017-08-08 14:20:00,13.51,13.53,13.51,13.51,150600.0,13.51,13.53,13.51,13.51,150600.0
2017-08-08 14:30:00,13.51,13.53,13.51,13.52,227595.0,13.51,13.53,13.51,13.52,227595.0
2017-08-08 14:40:00,13.52,13.52,13.51,13.51,244470.0,13.52,13.52,13.51,13.51,244470.0
2017-08-08 14:50:00,13.51,13.53,13.51,13.52,198150.0,13.51,13.53,13.51,13.52,198150.0
2017-08-08 15:00:00,13.52,13.55,13.52,13.55,276660.0,13.52,13.55,13.52,13.55,276660.0
2017-08-08 15:10:00,13.55,13.55,13.53,13.53,336900.0,13.55,13.55,13.53,13.53,336900.0
2017-08-08 15:20:00,13.53,13.53,13.49,13.5,373485.0,13.53,13.53,13.49,13.5,373485.0
2017-08-08 15:30:00,13.5,13.51,13.48,13.51,495120.0,13.5,13.51,13.48,13.51,495120.0
2017-08-08 15:40:00,13.51,13.53,13.5,13.52,864540.0,13.51,13.53,13.5,13.52,864540.0
2017-08-08 15:50:00,13.52,13.54,13.52,13.54,970530.0,13.52,13.54,13.52,13.54,970530.0
2017-08-09 09:30:00,13.47,13.53,13.43,13.49,1359555.0,13.47,13.53,13.43,13.49,1359555.0
2017-08-09 09:40:00,13.49,13.56,13.47,13.56,572430.0,13.49,13.56,13.47,13.56,572430.0
2017-08-09 09:50:00,13.56,13.62,13.53,13.59,742635.0,13.56,13.62,13.53,13.59,742635.0
2017-08-09 10:00:00,13.59,13.6,13.53,13.55,740325.0,13.59,13.6,13.53,13.55,740325.0
2017-08-09 10:10:00,13.55,13.55,13.44,13.45,538830.0,13.55,13.55,13.44,13.45,538830.0
2017-08-09 10:20:00,13.46,13.51,13.46,13.51,208500.0,13.46,13.51,13.46,13.51,208500.0
2017-08-09 10:30:00,13.51,13.55,13.51,13.52,451500.0,13.51,13.55,13.51,13.52,451500.0
2017-08-09 10:40:00,13.52,13.53,13.49,13.53,220620.0,13.52,13.53,13.49,13.53,220620.0
2017-08-09 10:50:00,13.53,13.55,13.49,13.53,331380.0,13.53,13.55,13.49,13.53,331380.0
2017-08-09 11:00:00,13.54,13.54,13.5,13.53,280485.0,13.54,13.54,13.5,13.53,280485.0
2017-08-09 11:10:00,13.53,13.55,13.51,13.51,258180.0,13.53,13.55,13.51,13.51,258180.0
2017-08-09 11:20:00,13.5,13.53,13.5,13.5,210765.0,13.5,13.53,13.5,13.5,210765.0
2017-08-09 11:30:00,13.5,13.54,13.5,13.54,267945.0,13.5,13.54,13.5,13.54,267945.0
2017-08-09 11:40:00,13.54,13.59,13.54,13.56,197220.0,13.54,13.59,13.54,13.56,197220.0
2017-08-09 11:50:00,13.58,13.6,13.58,13.59,182385.0,13.58,13.6,13.58,13.59,182385.0
2017-08-09 12:00:00,13.59,13.6,13.57,13.57,192615.0,13.59,13.6,13.57,13.57,192615.0
2017-08-09 12:10:00,13.58,13.59,13.57,13.58,225930.0,13.58,13.59,13.57,13.58,225930.0
2017-08-09 12:20:00,13.58,13.59,13.57,13.57,203865.0,13.58,13.59,13.57,13.57,203865.0
2017-08-09 12:30:00,13.58,13.58,13.56,13.57,133245.0,13.58,13.58,13.56,13.57,133245.0
2017-08-09 12:40:00,13.57,13.58,13.56,13.57,206295.0,13.57,13.58,13.56,13.57,206295.0
2017-08-09 12:50:00,13.57,13.58,13.56,13.56,101865.0,13.57,13.58,13.56,13.56,101865.0
2017-08-09 13:00:00,13.56,13.58,13.56,13.56,111900.0,13.56,13.58,13.56,13.56,111900.0
2017-08-09 13:10:00,13.56,13.57,13.56,13.57,85650.0,13.56,13.57,13.56,13.57,85650.0
2017-08-09 13:20:00,13.57,13.57,13.55,13.57,129645.0,13.57,13.57,13.55,13.57,129645.0
2017-08-09 13:30:00,13.57,13.58,13.57,13.57,101655.0,13.57,13.58,13.57,13.57,101655.0
2017-08-09 13:40:00,13.58,13.58,13.54,13.54,123885.0,13.58,13.58,13.54,13.54,123885.0
2017-08-09 13:50:00,13.55,13.55,13.54,13.54,104760.0,13.55,13.55,13.54,13.54,104760.0
2017-08-09 14:00:00,13.54,13.55,13.53,13.55,159330.0,13.54,13.55,13.53,13.55,159330.0
2017-08-09 14:10:00,13.55,13.57,13.54,13.54,374760.0,13.55,13.57,13.54,13.54,374760.0
2017-08-09 14:20:00,13.55,13.55,13.54,13.54,130845.0,13.55,13.55,13.54,13.54,130845.0
2017-08-09 14:30:00,13.54,13.54,13.51,13.51,235350.0,13.54,13.54,13.51,13.51,235350.0
2017-08-09 14:40:00,13.51,13.52,13.48,13.49,394395.0,13.51,13.52,13.48,13.49,394395.0
2017-08-09 14:50:00,13.49,13.51,13.48,13.5,363690.0,13.49,13.51,13.48,13.5,363690.0
2017-08-09 15:00:00,13.5,13.52,13.5,13.5,293355.0,13.5,13.52,13.5,13.5,293355.0
2017-08-09 15:10:00,13.51,13.53,13.51,13.52,249705.0,13.51,13.53,13.51,13.52,249705.0
2017-08-09 15:20:00,13.52,13.53,13.52,13.53,439035.0,13.52,13.53,13.52,13.53,439035.0
2017-08-09 15:30:00,13.53,13.53,13.48,13.5,880950.0,13.53,13.53,13.48,13.5,880950.0
2017-08-09 15:40:00,13.5,13.53,13.5,13.53,530160.0,13.5,13.53,13.5,13.53,530160.0
2017-08-09 15:50:00,13.53,13.55,13.52,13.55,1062135.0,13.53,13.55,13.52,13.55,1062135.0
2017-08-10 09:30:00,13.46,13.46,13.26,13.33,1010910.0,13.46,13.46,13.26,13.33,1010910.0
2017-08-10 09:40:00,13.34,13.38,13.22,13.28,830760.0,13.34,13.38,13.22,13.28,830760.0
2017-08-10 09:50:00,13.28,13.36,13.28,13.32,269100.0,13.28,13.36,13.28,13.32,269100.0
2017-08-10 10:00:00,13.32,13.32,13.26,13.3,344385.0,13.32,13.32,13.26,13.3,344385.0
2017-08-10 10:10:00,13.3,13.34,13.29,13.34,310800.0,13.3,13.34,13.29,13.34,310800.0
2017-08-10 10:20:00,13.33,13.39,13.31,13.38,508755.0,13.33,13.39,13.31,13.38,508755.0
2017-08-10 10:30:00,13.4,13.45,13.38,13.43,303060.0,13.4,13.45,13.38,13.43,303060.0
2017-08-10 10:40:00,13.43,13.47,13.42,13.46,160725.0,13.43,13.47,13.42,13.46,160725.0
2017-08-10 10:50:00,13.46,13.46,13.42,13.43,197955.0,13.46,13.46,13.42,13.43,197955.0
2017-08-10 11:00:00,13.43,13.44,13.41,13.41,122535.0,13.43,13.44,13.41,13.41,122535.0
2017-08-10 11:10:00,13.41,13.43,13.39,13.41,192285.0,13.41,13.43,13.39,13.41,192285.0
2017-08-10 11:20:00,13.41,13.43,13.4,13.42,400560.0,13.41,13.43,13.4,13.42,400560.0
2017-08-10 11:30:00,13.42,13.43,13.41,13.41,137490.0,13.42,13.43,13.41,13.41,137490.0
2017-08-10 11:40:00,13.41,13.41,13.37,13.4,219285.0,13.41,13.41,13.37,13.4,219285.0
2017-08-10 11:50:00,13.39,13.41,13.38,13.38,147630.0,13.39,13.41,13.38,13.38,147630.0
2017-08-10 12:00:00,13.37,13.39,13.36,13.38,234645.0,13.37,13.39,13.36,13.38,234645.0
2017-08-10 12:10:00,13.38,13.39,13.34,13.35,151695.0,13.38,13.39,13.34,13.35,151695.0
2017-08-10 12:20:00,13.35,13.38,13.35,13.36,252405.0,13.35,13.38,13.35,13.36,252405.0
2017-08-10 12:30:00,13.36,13.36,13.34,13.34,139485.0,13.36,13.36,13.34,13.34,139485.0
2017-08-10 12:40:00,13.34,13.34,13.29,13.29,253275.0,13.34,13.34,13.29,13.29,253275.0
2017-08-10 12:50:00,13.28,13.29,13.27,13.27,132810.0,13.28,13.29,13.27,13.27,132810.0
2017-08-10 13:00:00,13.27,13.28,13.27,13.27,126525.0,13.27,13.28,13.27,13.27,126525.0
2017-08-10 13:10:00,13.27,13.28,13.26,13.27,180015.0,13.27,13.28,13.26,13.27,180015.0
2017-08-10 13:20:00,13.27,13.28,13.23,13.24,307110.0,13.27,13.28,13.23,13.24,307110.0
2017-08-10 13:30:00,13.24,13.24,13.2,13.2,289455.0,13.24,13.24,13.2,13.2,289455.0
2017-08-10 13:40:00,13.21,13.21,13.15,13.16,501750.0,13.21,13.21,13.15,13.16,501750.0
2017-08-10 13:50:00,13.16,13.2,13.14,13.18,603705.0,13.16,13.2,13.14,13.18,603705.0
2017-08-10 14:00:00,13.18,13.19,13.11,13.13,462780.0,13.18,13.19,13.11,13.13,462780.0
2017-08-10 14:10:00,13.13,13.17,13.12,13.16,392970.0,13.13,13.17,13.12,13.16,392970.0
2017-08-10 14:20:00,13.17,13.21,13.16,13.21,690645.0,13.17,13.21,13.16,13.21,690645.0
2017-08-10 14:30:00,13.21,13.24,13.19,13.21,646185.0,13.21,13.24,13.19,13.21,646185.0
2017-08-10 14:40:00,13.21,13.25,13.21,13.25,200880.0,13.21,13.25,13.21,13.25,200880.0
2017-08-10 14:50:00,13.26,13.26,13.23,13.23,338160.0,13.26,13.26,13.23,13.23,338160.0
2017-08-10 15:00:00,13.23,13.25,13.23,13.25,288255.0,13.23,13.25,13.23,13.25,288255.0
2017-08-10 15:10:00,13.25,13.25,13.19,13.19,336165.0,13.25,13.25,13.19,13.19,336165.0
2017-08-10 15:20:00,13.19,13.19,13.14,13.14,479400.0,13.19,13.19,13.14,13.14,479400.0
2017-08-10 15:30:00,13.14,13.18,13.14,13.17,659205.0,13.14,13.18,13.14,13.17,659205.0
2017-08-10 15:40:00,13.16,13.19,13.16,13.17,538680.0,13.16,13.19,13.16,13.17,538680.0
2017-08-10 15:50:00,13.17,13.17,13.14,13.15,1445445.0,13.17,13.17,13.14,13.15,1445445.0
2017-08-11 09:30:00,13.23,13.4,13.15,13.21,609330.0,13.23,13.4,13.15,13.21,609330.0
2017-08-11 09:40:00,13.23,13.28,13.21,13.27,468540.0,13.23,13.28,13.21,13.27,468540.0
2017-08-11 09:50:00,13.27,13.35,13.24,13.24,826770.0,13.27,13.35,13.24,13.24,826770.0
2017-08-11 10:00:00,13.25,13.26,13.2,13.21,310290.0,13.25,13.26,13.2,13.21,310290.0
2017-08-11 10:10:00,13.23,13.23,13.18,13.19,176250.0,13.23,13.23,13.18,13.19,176250.0
2017-08-11 10:20:00,13.2,13.24,13.2,13.2,276705.0,13.2,13.24,13.2,13.2,276705.0
2017-08-11 10:30:00,13.19,13.24,13.18,13.21,398745.0,13.19,13.24,13.18,13.21,398745.0
2017-08-11 10:40:00,13.22,13.24,13.22,13.22,180600.0,13.22,13.24,13.22,13.22,180600.0
2017-08-11 10:50:00,13.22,13.23,13.2,13.22,237030.0,13.22,13.23,13.2,13.22,237030.0
2017-08-11 11:00:00,13.22,13.23,13.2,13.21,121020.0,13.22,13.23,13.2,13.21,121020.0
2017-08-11 11:10:00,13.2,13.2,13.13,13.13,125835.0,13.2,13.2,13.13,13.13,125835.0
2017-08-11 11:20:00,13.13,13.15,13.11,13.11,250860.0,13.13,13.15,13.11,13.11,250860.0
2017-08-11 11:30:00,13.1,13.12,13.09,13.11,229500.0,13.1,13.12,13.09,13.11,229500.0
2017-08-11 11:40:00,13.11,13.17,13.09,13.17,275400.0,13.11,13.17,13.09,13.17,275400.0
2017-08-11 11:50:00,13.18,13.18,13.15,13.16,363705.0,13.18,13.18,13.15,13.16,363705.0
2017-08-11 12:00:00,13.16,13.17,13.14,13.16,320205.0,13.16,13.17,13.14,13.16,320205.0
2017-08-11 12:10:00,13.15,13.16,13.14,13.14,90270.0,13.15,13.16,13.14,13.14,90270.0
2017-08-11 12:20:00,13.14,13.19,13.14,13.19,286770.0,13.14,13.19,13.14,13.19,286770.0
2017-08-11 12:30:00,13.18,13.19,13.18,13.19,109440.0,13.18,13.19,13.18,13.19,109440.0
2017-08-11 12:40:00,13.19,13.2,13.17,13.17,157590.0,13.19,13.2,13.17,13.17,157590.0
2017-08-11 12:50:00,13.17,13.19,13.16,13.19,179475.0,13.17,13.19,13.16,13.19,179475.0
2017-08-11 13:00:00,13.19,13.22,13.19,13.21,117405.0,13.19,13.22,13.19,13.21,117405.0
2017-08-11 13:10:00,13.22,13.22,13.2,13.2,120000.0,13.22,13.22,13.2,13.2,120000.0
2017-08-11 13:20:00,13.21,13.25,13.2,13.24,139515.0,13.21,13.25,13.2,13.24,139515.0
2017-08-11 13:30:00,13.24,13.26,13.21,13.22,548085.0,13.24,13.26,13.21,13.22,548085.0
2017-08-11 13:40:00,13.22,13.22,13.2,13.2,237780.0,13.22,13.22,13.2,13.2,237780.0
2017-08-11 13:50:00,13.2,13.22,13.2,13.21,206850.0,13.2,13.22,13.2,13.21,206850.0
2017-08-11 14:00:00,13.21,13.23,13.21,13.22,132555.0,13.21,13.23,13.21,13.22,132555.0
2017-08-11 14:10:00,13.22,13.22,13.2,13.21,125640.0,13.22,13.22,13.2,13.21,125640.0
2017-08-11 14:20:00,13.21,13.22,13.2,13.2,110520.0,13.21,13.22,13.2,13.2,110520.0
2017-08-11 14:30:00,13.21,13.21,13.2,13.21,132615.0,13.21,13.21,13.2,13.21,132615.0
2017-08-11 14:40:00,13.21,13.23,13.2,13.2,144135.0,13.21,13.23,13.2,13.2,144135.0
2017-08-11 14:50:00,13.21,13.22,13.2,13.2,125160.0,13.21,13.22,13.2,13.2,125160.0
2017-08-11 15:00:00,13.21,13.22,13.21,13.21,141210.0,13.21,13.22,13.21,13.21,141210.0
2017-08-11 15:10:00,13.22,13.23,13.21,13.23,252570.0,13.22,13.23,13.21,13.23,252570.0
2017-08-11 15:20:00,13.23,13.25,13.22,13.25,269385.0,13.23,13.25,13.22,13.25,269385.0
2017-08-11 15:30:00,13.25,13.27,13.25,13.26,270885.0,13.25,13.27,13.25,13.26,270885.0
2017-08-11 15:40:00,13.26,13.28,13.26,13.26,323100.0,13.26,13.28,13.26,13.26,323100.0
2017-08-11 15:50:00,13.26,13.28,13.26,13.26,690930.0,13.26,13.28,13.26,13.26,690930.0
2017-08-14 09:30:00,13.34,13.36,13.2,13.25,398025.0,13.34,13.36,13.2,13.25,398025.0
2017-08-14 09:40:00,13.24,13.29,13.2,13.27,191205.0,13.24,13.29,13.2,13.27,191205.0
2017-08-14 09:50:00,13.29,13.29,13.23,13.23,250950.0,13.29,13.29,13.23,13.23,250950.0
2017-08-14 10:00:00,13.23,13.27,13.23,13.25,636450.0,13.23,13.27,13.23,13.25,636450.0
2017-08-14 10:10:00,13.25,13.3,13.24,13.28,282450.0,13.25,13.3,13.24,13.28,282450.0
2017-08-14 10:20:00,13.28,13.28,13.25,13.27,531690.0,13.28,13.28,13.25,13.27,531690.0
2017-08-14 10:30:00,13.27,13.32,13.27,13.29,157740.0,13.27,13.32,13.27,13.29,157740.0
2017-08-14 10:40:00,13.29,13.38,13.29,13.38,318195.0,13.29,13.38,13.29,13.38,318195.0
2017-08-14 10:50:00,13.38,13.42,13.37,13.38,371925.0,13.38,13.42,13.37,13.38,371925.0
2017-08-14 11:00:00,13.39,13.41,13.38,13.39,144060.0,13.39,13.41,13.38,13.39,144060.0
2017-08-14 11:10:00,13.39,13.4,13.35,13.37,258345.0,13.39,13.4,13.35,13.37,258345.0
2017-08-14 11:20:00,13.38,13.41,13.38,13.38,123735.0,13.38,13.41,13.38,13.38,123735.0
2017-08-14 11:30:00,13.38,13.41,13.38,13.38,188730.0,13.38,13.41,13.38,13.38,188730.0
2017-08-14 11:40:00,13.38,13.39,13.34,13.36,147960.0,13.38,13.39,13.34,13.36,147960.0
2017-08-14 11:50:00,13.36,13.36,13.32,13.33,182910.0,13.36,13.36,13.32,13.33,182910.0
2017-08-14 12:00:00,13.34,13.35,13.31,13.32,218940.0,13.34,13.35,13.31,13.32,218940.0
2017-08-14 12:10:00,13.31,13.33,13.3,13.33,107145.0,13.31,13.33,13.3,13.33,107145.0
2017-08-14 12:20:00,13.33,13.33,13.29,13.29,129345.0,13.33,13.33,13.29,13.29,129345.0
2017-08-14 12:30:00,13.3,13.32,13.29,13.31,175500.0,13.3,13.32,13.29,13.31,175500.0
2017-08-14 12:40:00,13.3,13.32,13.3,13.31,103230.0,13.3,13.32,13.3,13.31,103230.0
2017-08-14 12:50:00,13.31,13.31,13.29,13.3,105000.0,13.31,13.31,13.29,13.3,105000.0
2017-08-14 13:00:00,13.3,13.32,13.29,13.29,189615.0,13.3,13.32,13.29,13.29,189615.0
2017-08-14 13:10:00,13.29,13.31,13.27,13.28,167100.0,13.29,13.31,13.27,13.28,167100.0
2017-08-14 13:20:00,13.28,13.29,13.27,13.28,213915.0,13.28,13.29,13.27,13.28,213915.0
2017-08-14 13:30:00,13.29,13.33,13.29,13.31,151950.0,13.29,13.33,13.29,13.31,151950.0
2017-08-14 13:40:00,13.31,13.33,13.3,13.31,161760.0,13.31,13.33,13.3,13.31,161760.0
2017-08-14 13:50:00,13.32,13.33,13.31,13.33,94875.0,13.32,13.33,13.31,13.33,94875.0
2017-08-14 14:00:00,13.32,13.34,13.32,13.32,165510.0,13.32,13.34,13.32,13.32,165510.0
2017-08-14 14:10:00,13.32,13.32,13.3,13.3,144195.0,13.32,13.32,13.3,13.3,144195.0
2017-08-14 14:20:00,13.3,13.3,13.29,13.29,159360.0,13.3,13.3,13.29,13.29,159360.0
2017-08-14 14:30:00,13.29,13.3,13.29,13.29,138480.0,13.29,13.3,13.29,13.29,138480.0
2017-08-14 14:40:00,13.29,13.3,13.28,13.29,162930.0,13.29,13.3,13.28,13.29,162930.0
2017-08-14 14:50:00,13.28,13.3,13.28,13.29,91170.0,13.28,13.3,13.28,13.29,91170.0
2017-08-14 15:00:00,13.29,13.3,13.29,13.3,139545.0,13.29,13.3,13.29,13.3,139545.0
2017-08-14 15:10:00,13.29,13.29,13.27,13.27,306795.0,13.29,13.29,13.27,13.27,306795.0
2017-08-14 15:20:00,13.28,13.28,13.26,13.28,246465.0,13.28,13.28,13.26,13.28,246465.0
2017-08-14 15:30:00,13.28,13.3,13.27,13.28,235680.0,13.28,13.3,13.27,13.28,235680.0
2017-08-14 15:40:00,13.28,13.28,13.25,13.26,603840.0,13.28,13.28,13.25,13.26,603840.0
2017-08-14 15:50:00,13.26,13.26,13.21,13.23,1700745.0,13.26,13.26,13.21,13.23,1700745.0
2017-08-15 09:30:00,12.71,12.73,12.45,12.66,4258830.0,12.71,12.73,12.45,12.66,4258830.0
2017-08-15 09:40:00,12.67,12.9,12.66,12.79,2991630.0,12.67,12.9,12.66,12.79,2991630.0
2017-08-15 09:50:00,12.78,12.85,12.77,12.85,2399250.0,12.78,12.85,12.77,12.85,2399250.0
2017-08-15 10:00:00,12.85,12.92,12.79,12.88,2179035.0,12.85,12.92,12.79,12.88,2179035.0
2017-08-15 10:10:00,12.88,12.99,12.84,12.98,2074410.0,12.88,12.99,12.84,12.98,2074410.0
2017-08-15 10:20:00,12.99,13.04,12.92,12.93,1758375.0,12.99,13.04,12.92,12.93,1758375.0
2017-08-15 10:30:00,12.93,13.0,12.91,12.98,1022685.0,12.93,13.0,12.91,12.98,1022685.0
2017-08-15 10:40:00,12.98,13.14,12.97,13.04,1168005.0,12.98,13.14,12.97,13.04,1168005.0
2017-08-15 10:50:00,13.05,13.11,13.04,13.07,1067790.0,13.05,13.11,13.04,13.07,1067790.0
2017-08-15 11:00:00,13.07,13.18,13.05,13.15,722385.0,13.07,13.18,13.05,13.15,722385.0
2017-08-15 11:10:00,13.16,13.19,13.1,13.11,588255.0,13.16,13.19,13.1,13.11,588255.0
2017-08-15 11:20:00,13.13,13.14,13.09,13.12,1173405.0,13.13,13.14,13.09,13.12,1173405.0
2017-08-15 11:30:00,13.12,13.13,13.07,13.12,735105.0,13.12,13.13,13.07,13.12,735105.0
2017-08-15 11:40:00,13.12,13.2,13.12,13.16,835965.0,13.12,13.2,13.12,13.16,835965.0
2017-08-15 11:50:00,13.15,13.2,13.14,13.17,578925.0,13.15,13.2,13.14,13.17,578925.0
2017-08-15 12:00:00,13.17,13.21,13.17,13.18,719175.0,13.17,13.21,13.17,13.18,719175.0
2017-08-15 12:10:00,13.18,13.2,13.16,13.17,587715.0,13.18,13.2,13.16,13.17,587715.0
2017-08-15 12:20:00,13.17,13.17,13.03,13.03,711945.0,13.17,13.17,13.03,13.03,711945.0
2017-08-15 12:30:00,13.04,13.09,13.04,13.07,538845.0,13.04,13.09,13.04,13.07,538845.0
2017-08-15 12:40:00,13.07,13.08,13.05,13.07,406770.0,13.07,13.08,13.05,13.07,406770.0
2017-08-15 12:50:00,13.07,13.11,13.06,13.09,455730.0,13.07,13.11,13.06,13.09,455730.0
2017-08-15 13:00:00,13.09,13.1,13.02,13.03,587310.0,13.09,13.1,13.02,13.03,587310.0
2017-08-15 13:10:00,13.03,13.07,13.03,13.05,366015.0,13.03,13.07,13.03,13.05,366015.0
2017-08-15 13:20:00,13.06,13.06,13.04,13.04,360405.0,13.06,13.06,13.04,13.04,360405.0
2017-08-15 13:30:00,13.05,13.07,12.99,13.0,489315.0,13.05,13.07,12.99,13.0,489315.0
2017-08-15 13:40:00,13.01,13.02,12.99,13.01,649110.0,13.01,13.02,12.99,13.01,649110.0
2017-08-15 13:50:00,13.01,13.04,13.0,13.01,252465.0,13.01,13.04,13.0,13.01,252465.0
2017-08-15 14:00:00,13.02,13.08,13.02,13.05,785925.0,13.02,13.08,13.02,13.05,785925.0
2017-08-15 14:10:00,13.05,13.07,13.03,13.05,327990.0,13.05,13.07,13.03,13.05,327990.0
2017-08-15 14:20:00,13.05,13.13,13.04,13.13,399645.0,13.05,13.13,13.04,13.13,399645.0
2017-08-15 14:30:00,13.13,13.14,13.08,13.08,307140.0,13.13,13.14,13.08,13.08,307140.0
2017-08-15 14:40:00,13.08,13.09,13.05,13.07,359385.0,13.08,13.09,13.05,13.07,359385.0
2017-08-15 14:50:00,13.07,13.12,13.07,13.12,372315.0,13.07,13.12,13.07,13.12,372315.0
2017-08-15 15:00:00,13.11,13.12,13.1,13.1,379170.0,13.11,13.12,13.1,13.1,379170.0
2017-08-15 15:10:00,13.1,13.1,13.08,13.1,470175.0,13.1,13.1,13.08,13.1,470175.0
2017-08-15 15:20:00,13.09,13.12,13.08,13.11,416565.0,13.09,13.12,13.08,13.11,416565.0
2017-08-15 15:30:00,13.11,13.11,13.09,13.09,598200.0,13.11,13.11,13.09,13.09,598200.0
2017-08-15 15:40:00,13.09,13.11,13.09,13.1,991545.0,13.09,13.11,13.09,13.1,991545.0
2017-08-15 15:50:00,13.1,13.1,13.05,13.07,2404590.0,13.1,13.1,13.05,13.07,2404590.0
2017-08-16 09:30:00,13.27,13.32,13.15,13.22,1218270.0,13.27,13.32,13.15,13.22,1218270.0
2017-08-16 09:40:00,13.19,13.25,13.14,13.21,619755.0,13.19,13.25,13.14,13.21,619755.0
2017-08-16 09:50:00,13.21,13.25,13.21,13.22,953820.0,13.21,13.25,13.21,13.22,953820.0
2017-08-16 10:00:00,13.22,13.27,13.22,13.25,1060530.0,13.22,13.27,13.22,13.25,1060530.0
2017-08-16 10:10:00,13.25,13.25,13.17,13.19,382335.0,13.25,13.25,13.17,13.19,382335.0
2017-08-16 10:20:00,13.19,13.2,13.15,13.16,309765.0,13.19,13.2,13.15,13.16,309765.0
2017-08-16 10:30:00,13.17,13.2,13.16,13.17,637725.0,13.17,13.2,13.16,13.17,637725.0
2017-08-16 10:40:00,13.16,13.16,13.1,13.12,259635.0,13.16,13.16,13.1,13.12,259635.0
2017-08-16 10:50:00,13.13,13.19,13.11,13.18,347130.0,13.13,13.19,13.11,13.18,347130.0
2017-08-16 11:00:00,13.19,13.24,13.18,13.24,403410.0,13.19,13.24,13.18,13.24,403410.0
2017-08-16 11:10:00,13.24,13.26,13.2,13.24,448230.0,13.24,13.26,13.2,13.24,448230.0
2017-08-16 11:20:00,13.24,13.27,13.21,13.25,532290.0,13.24,13.27,13.21,13.25,532290.0
2017-08-16 11:30:00,13.26,13.26,13.22,13.25,390045.0,13.26,13.26,13.22,13.25,390045.0
2017-08-16 11:40:00,13.25,13.27,13.25,13.26,300300.0,13.25,13.27,13.25,13.26,300300.0
2017-08-16 11:50:00,13.26,13.33,13.26,13.31,404400.0,13.26,13.33,13.26,13.31,404400.0
2017-08-16 12:00:00,13.31,13.33,13.3,13.31,323370.0,13.31,13.33,13.3,13.31,323370.0
2017-08-16 12:10:00,13.32,13.35,13.31,13.34,378945.0,13.32,13.35,13.31,13.34,378945.0
2017-08-16 12:20:00,13.34,13.35,13.32,13.33,362160.0,13.34,13.35,13.32,13.33,362160.0
2017-08-16 12:30:00,13.34,13.34,13.27,13.27,270960.0,13.34,13.34,13.27,13.27,270960.0
2017-08-16 12:40:00,13.27,13.39,13.26,13.39,706770.0,13.27,13.39,13.26,13.39,706770.0
2017-08-16 12:50:00,13.39,13.4,13.34,13.36,389670.0,13.39,13.4,13.34,13.36,389670.0
2017-08-16 13:00:00,13.37,13.42,13.37,13.42,279660.0,13.37,13.42,13.37,13.42,279660.0
2017-08-16 13:10:00,13.42,13.46,13.38,13.44,544305.0,13.42,13.46,13.38,13.44,544305.0
2017-08-16 13:20:00,13.44,13.47,13.4,13.46,368370.0,13.44,13.47,13.4,13.46,368370.0
2017-08-16 13:30:00,13.47,13.48,13.38,13.41,676575.0,13.47,13.48,13.38,13.41,676575.0
2017-08-16 13:40:00,13.41,13.43,13.35,13.41,563415.0,13.41,13.43,13.35,13.41,563415.0
2017-08-16 13:50:00,13.4,13.43,13.39,13.42,405570.0,13.4,13.43,13.39,13.42,405570.0
2017-08-16 14:00:00,13.42,13.43,13.4,13.43,262395.0,13.42,13.43,13.4,13.43,262395.0
2017-08-16 14:10:00,13.42,13.48,13.41,13.44,510405.0,13.42,13.48,13.41,13.44,510405.0
2017-08-16 14:20:00,13.44,13.45,13.41,13.42,297525.0,13.44,13.45,13.41,13.42,297525.0
2017-08-16 14:30:00,13.42,13.43,13.37,13.39,262245.0,13.42,13.43,13.37,13.39,262245.0
2017-08-16 14:40:00,13.38,13.43,13.37,13.43,572085.0,13.38,13.43,13.37,13.43,572085.0
2017-08-16 14:50:00,13.43,13.46,13.4,13.43,344385.0,13.43,13.46,13.4,13.43,344385.0
2017-08-16 15:00:00,13.43,13.48,13.43,13.48,483525.0,13.43,13.48,13.43,13.48,483525.0
2017-08-16 15:10:00,13.48,13.49,13.43,13.47,471345.0,13.48,13.49,13.43,13.47,471345.0
2017-08-16 15:20:00,13.47,13.48,13.42,13.43,436020.0,13.47,13.48,13.42,13.43,436020.0
2017-08-16 15:30:00,13.44,13.45,13.43,13.44,505170.0,13.44,13.45,13.43,13.44,505170.0
2017-08-16 15:40:00,13.44,13.47,13.42,13.45,875355.0,13.44,13.47,13.42,13.45,875355.0
2017-08-16 15:50:00,13.45,13.45,13.43,13.44,1495620.0,13.45,13.45,13.43,13.44,1495620.0
2017-08-17 09:30:00,13.46,13.58,13.45,13.56,614835.0,13.46,13.58,13.45,13.56,614835.0
2017-08-17 09:40:00,13.56,13.68,13.55,13.62,903030.0,13.56,13.68,13.55,13.62,903030.0
2017-08-17 09:50:00,13.62,13.7,13.61,13.68,627435.0,13.62,13.7,13.61,13.68,627435.0
2017-08-17 10:00:00,13.67,13.69,13.63,13.66,637140.0,13.67,13.69,13.63,13.66,637140.0
2017-08-17 10:10:00,13.65,13.68,13.63,13.64,473265.0,13.65,13.68,13.63,13.64,473265.0
2017-08-17 10:20:00,13.63,13.66,13.59,13.64,823995.0,13.63,13.66,13.59,13.64,823995.0
2017-08-17 10:30:00,13.64,13.66,13.61,13.62,475785.0,13.64,13.66,13.61,13.62,475785.0
2017-08-17 10:40:00,13.62,13.63,13.56,13.57,337830.0,13.62,13.63,13.56,13.57,337830.0
2017-08-17 10:50:00,13.57,13.57,13.5,13.5,361215.0,13.57,13.57,13.5,13.5,361215.0
2017-08-17 11:00:00,13.5,13.53,13.49,13.5,707805.0,13.5,13.53,13.49,13.5,707805.0
2017-08-17 11:10:00,13.5,13.5,13.43,13.43,507825.0,13.5,13.5,13.43,13.43,507825.0
2017-08-17 11:20:00,13.43,13.44,13.37,13.4,617235.0,13.43,13.44,13.37,13.4,617235.0
2017-08-17 11:30:00,13.41,13.44,13.35,13.35,361830.0,13.41,13.44,13.35,13.35,361830.0
2017-08-17 11:40:00,13.36,13.36,13.32,13.32,413415.0,13.36,13.36,13.32,13.32,413415.0
2017-08-17 11:50:00,13.32,13.4,13.32,13.39,456750.0,13.32,13.4,13.32,13.39,456750.0
2017-08-17 12:00:00,13.39,13.42,13.38,13.38,425250.0,13.39,13.42,13.38,13.38,425250.0
2017-08-17 12:10:00,13.37,13.38,13.33,13.34,409335.0,13.37,13.38,13.33,13.34,409335.0
2017-08-17 12:20:00,13.34,13.4,13.31,13.4,293400.0,13.34,13.4,13.31,13.4,293400.0
2017-08-17 12:30:00,13.39,13.45,13.39,13.45,451815.0,13.39,13.45,13.39,13.45,451815.0
2017-08-17 12:40:00,13.45,13.48,13.44,13.44,519930.0,13.45,13.48,13.44,13.44,519930.0
2017-08-17 12:50:00,13.44,13.44,13.39,13.42,366135.0,13.44,13.44,13.39,13.42,366135.0
2017-08-17 13:00:00,13.42,13.43,13.35,13.35,563460.0,13.42,13.43,13.35,13.35,563460.0
2017-08-17 13:10:00,13.36,13.42,13.35,13.39,231840.0,13.36,13.42,13.35,13.39,231840.0
2017-08-17 13:20:00,13.4,13.45,13.38,13.43,251250.0,13.4,13.45,13.38,13.43,251250.0
2017-08-17 13:30:00,13.44,13.44,13.4,13.41,176430.0,13.44,13.44,13.4,13.41,176430.0
2017-08-17 13:40:00,13.41,13.42,13.38,13.42,187200.0,13.41,13.42,13.38,13.42,187200.0
2017-08-17 13:50:00,13.4,13.46,13.39,13.45,320535.0,13.4,13.46,13.39,13.45,320535.0
2017-08-17 14:00:00,13.46,13.46,13.42,13.43,232740.0,13.46,13.46,13.42,13.43,232740.0
2017-08-17 14:10:00,13.43,13.43,13.37,13.38,352110.0,13.43,13.43,13.37,13.38,352110.0
2017-08-17 14:20:00,13.38,13.42,13.38,13.42,234240.0,13.38,13.42,13.38,13.42,234240.0
2017-08-17 14:30:00,13.41,13.41,13.37,13.38,268170.0,13.41,13.41,13.37,13.38,268170.0
2017-08-17 14:40:00,13.39,13.39,13.36,13.38,231810.0,13.39,13.39,13.36,13.38,231810.0
2017-08-17 14:50:00,13.39,13.41,13.37,13.39,222450.0,13.39,13.41,13.37,13.39,222450.0
2017-08-17 15:00:00,13.38,13.39,13.36,13.38,297615.0,13.38,13.39,13.36,13.38,297615.0
2017-08-17 15:10:00,13.38,13.38,13.35,13.36,296955.0,13.38,13.38,13.35,13.36,296955.0
2017-08-17 15:20:00,13.36,13.37,13.34,13.35,308025.0,13.36,13.37,13.34,13.35,308025.0
2017-08-17 15:30:00,13.35,13.38,13.35,13.36,519435.0,13.35,13.38,13.35,13.36,519435.0
2017-08-17 15:40:00,13.36,13.38,13.34,13.37,745095.0,13.36,13.38,13.34,13.37,745095.0
2017-08-17 15:50:00,13.37,13.39,13.34,13.38,1921290.0,13.37,13.39,13.34,13.38,1921290.0
2017-08-18 09:30:00,13.34,13.44,13.32,13.36,1064565.0,13.34,13.44,13.32,13.36,1064565.0
2017-08-18 09:40:00,13.36,13.5,13.34,13.49,663150.0,13.36,13.5,13.34,13.49,663150.0
2017-08-18 09:50:00,13.49,13.56,13.48,13.53,1159950.0,13.49,13.56,13.48,13.53,1159950.0
2017-08-18 10:00:00,13.53,13.58,13.51,13.56,681270.0,13.53,13.58,13.51,13.56,681270.0
2017-08-18 10:10:00,13.55,13.55,13.43,13.43,594750.0,13.55,13.55,13.43,13.43,594750.0
2017-08-18 10:20:00,13.44,13.46,13.42,13.42,550815.0,13.44,13.46,13.42,13.42,550815.0
2017-08-18 10:30:00,13.43,13.43,13.27,13.28,333690.0,13.43,13.43,13.27,13.28,333690.0
2017-08-18 10:40:00,13.29,13.31,13.23,13.23,238740.0,13.29,13.31,13.23,13.23,238740.0
2017-08-18 10:50:00,13.23,13.26,13.22,13.24,320715.0,13.23,13.26,13.22,13.24,320715.0
2017-08-18 11:00:00,13.24,13.25,13.17,13.17,450105.0,13.24,13.25,13.17,13.17,450105.0
2017-08-18 11:10:00,13.17,13.18,13.13,13.13,293700.0,13.17,13.18,13.13,13.13,293700.0
2017-08-18 11:20:00,13.13,13.2,13.12,13.2,305355.0,13.13,13.2,13.12,13.2,305355.0
2017-08-18 11:30:00,13.2,13.26,13.19,13.19,301710.0,13.2,13.26,13.19,13.19,301710.0
2017-08-18 11:40:00,13.19,13.23,13.18,13.21,316665.0,13.19,13.23,13.18,13.21,316665.0
2017-08-18 11:50:00,13.21,13.25,13.17,13.17,252240.0,13.21,13.25,13.17,13.17,252240.0
2017-08-18 12:00:00,13.17,13.18,13.12,13.14,244980.0,13.17,13.18,13.12,13.14,244980.0
2017-08-18 12:10:00,13.14,13.16,13.13,13.16,527805.0,13.14,13.16,13.13,13.16,527805.0
2017-08-18 12:20:00,13.16,13.17,13.15,13.17,364425.0,13.16,13.17,13.15,13.17,364425.0
2017-08-18 12:30:00,13.17,13.17,13.13,13.15,321030.0,13.17,13.17,13.13,13.15,321030.0
2017-08-18 12:40:00,13.15,13.21,13.15,13.19,501705.0,13.15,13.21,13.15,13.19,501705.0
2017-08-18 12:50:00,13.2,13.23,13.19,13.2,435120.0,13.2,13.23,13.19,13.2,435120.0
2017-08-18 13:00:00,13.19,13.19,13.13,13.14,315870.0,13.19,13.19,13.13,13.14,315870.0
2017-08-18 13:10:00,13.14,13.15,13.13,13.13,260055.0,13.14,13.15,13.13,13.13,260055.0
2017-08-18 13:20:00,13.13,13.15,13.13,13.14,136665.0,13.13,13.15,13.13,13.14,136665.0
2017-08-18 13:30:00,13.14,13.15,13.13,13.15,179760.0,13.14,13.15,13.13,13.15,179760.0
2017-08-18 13:40:00,13.15,13.18,13.14,13.18,152475.0,13.15,13.18,13.14,13.18,152475.0
2017-08-18 13:50:00,13.19,13.2,13.16,13.16,175560.0,13.19,13.2,13.16,13.16,175560.0
2017-08-18 14:00:00,13.16,13.18,13.16,13.16,144330.0,13.16,13.18,13.16,13.16,144330.0
2017-08-18 14:10:00,13.16,13.18,13.15,13.18,230400.0,13.16,13.18,13.15,13.18,230400.0
2017-08-18 14:20:00,13.18,13.2,13.16,13.2,153180.0,13.18,13.2,13.16,13.2,153180.0
2017-08-18 14:30:00,13.19,13.2,13.19,13.19,167235.0,13.19,13.2,13.19,13.19,167235.0
2017-08-18 14:40:00,13.19,13.2,13.17,13.19,197685.0,13.19,13.2,13.17,13.19,197685.0
2017-08-18 14:50:00,13.19,13.2,13.17,13.19,162975.0,13.19,13.2,13.17,13.19,162975.0
2017-08-18 15:00:00,13.19,13.2,13.17,13.19,226455.0,13.19,13.2,13.17,13.19,226455.0
2017-08-18 15:10:00,13.2,13.2,13.19,13.2,249870.0,13.2,13.2,13.19,13.2,249870.0
2017-08-18 15:20:00,13.2,13.21,13.18,13.18,350295.0,13.2,13.21,13.18,13.18,350295.0
2017-08-18 15:30:00,13.18,13.21,13.18,13.2,362685.0,13.18,13.21,13.18,13.2,362685.0
2017-08-18 15:40:00,13.2,13.22,13.19,13.21,517410.0,13.2,13.22,13.19,13.21,517410.0
2017-08-18 15:50:00,13.19,13.21,13.18,13.2,1681350.0,13.19,13.21,13.18,13.2,1681350.0
2017-08-21 09:30:00,13.26,13.28,13.09,13.24,463575.0,13.26,13.28,13.09,13.24,463575.0
2017-08-21 09:40:00,13.24,13.26,13.13,13.14,283470.0,13.24,13.26,13.13,13.14,283470.0
2017-08-21 09:50:00,13.15,13.15,13.02,13.03,611445.0,13.15,13.15,13.02,13.03,611445.0
2017-08-21 10:00:00,13.04,13.1,12.98,13.09,640455.0,13.04,13.1,12.98,13.09,640455.0
2017-08-21 10:10:00,13.1,13.11,13.03,13.06,460545.0,13.1,13.11,13.03,13.06,460545.0
2017-08-21 10:20:00,13.07,13.11,13.06,13.08,271005.0,13.07,13.11,13.06,13.08,271005.0
2017-08-21 10:30:00,13.09,13.12,13.04,13.04,395250.0,13.09,13.12,13.04,13.04,395250.0
2017-08-21 10:40:00,13.05,13.13,13.05,13.12,317640.0,13.05,13.13,13.05,13.12,317640.0
2017-08-21 10:50:00,13.12,13.14,13.12,13.13,438840.0,13.12,13.14,13.12,13.13,438840.0
2017-08-21 11:00:00,13.14,13.15,13.1,13.11,246870.0,13.14,13.15,13.1,13.11,246870.0
2017-08-21 11:10:00,13.12,13.16,13.11,13.11,201000.0,13.12,13.16,13.11,13.11,201000.0
2017-08-21 11:20:00,13.11,13.13,13.1,13.13,283245.0,13.11,13.13,13.1,13.13,283245.0
2017-08-21 11:30:00,13.13,13.14,13.1,13.12,253395.0,13.13,13.14,13.1,13.12,253395.0
2017-08-21 11:40:00,13.13,13.15,13.12,13.14,209955.0,13.13,13.15,13.12,13.14,209955.0
2017-08-21 11:50:00,13.15,13.15,13.13,13.15,186465.0,13.15,13.15,13.13,13.15,186465.0
2017-08-21 12:00:00,13.15,13.16,13.14,13.15,264345.0,13.15,13.16,13.14,13.15,264345.0
2017-08-21 12:10:00,13.15,13.17,13.14,13.14,275580.0,13.15,13.17,13.14,13.14,275580.0
2017-08-21 12:20:00,13.15,13.18,13.14,13.16,266970.0,13.15,13.18,13.14,13.16,266970.0
2017-08-21 12:30:00,13.16,13.18,13.15,13.18,146685.0,13.16,13.18,13.15,13.18,146685.0
2017-08-21 12:40:00,13.18,13.2,13.18,13.18,112140.0,13.18,13.2,13.18,13.18,112140.0
2017-08-21 12:50:00,13.18,13.21,13.16,13.21,398850.0,13.18,13.21,13.16,13.21,398850.0
2017-08-21 13:00:00,13.21,13.23,13.2,13.21,268680.0,13.21,13.23,13.2,13.21,268680.0
2017-08-21 13:10:00,13.21,13.24,13.21,13.22,204030.0,13.21,13.24,13.21,13.22,204030.0
2017-08-21 13:20:00,13.23,13.25,13.22,13.24,123915.0,13.23,13.25,13.22,13.24,123915.0
2017-08-21 13:30:00,13.24,13.24,13.22,13.23,125250.0,13.24,13.24,13.22,13.23,125250.0
2017-08-21 13:40:00,13.23,13.25,13.22,13.25,244410.0,13.23,13.25,13.22,13.25,244410.0
2017-08-21 13:50:00,13.25,13.26,13.17,13.18,198480.0,13.25,13.26,13.17,13.18,198480.0
2017-08-21 14:00:00,13.19,13.2,13.18,13.19,168345.0,13.19,13.2,13.18,13.19,168345.0
2017-08-21 14:10:00,13.19,13.21,13.19,13.21,110160.0,13.19,13.21,13.19,13.21,110160.0
2017-08-21 14:20:00,13.21,13.23,13.2,13.23,209775.0,13.21,13.23,13.2,13.23,209775.0
2017-08-21 14:30:00,13.23,13.24,13.21,13.21,141045.0,13.23,13.24,13.21,13.21,141045.0
2017-08-21 14:40:00,13.21,13.24,13.21,13.23,127200.0,13.21,13.24,13.21,13.23,127200.0
2017-08-21 14:50:00,13.23,13.24,13.21,13.21,156375.0,13.23,13.24,13.21,13.21,156375.0
2017-08-21 15:00:00,13.21,13.23,13.2,13.22,159000.0,13.21,13.23,13.2,13.22,159000.0
2017-08-21 15:10:00,13.23,13.24,13.22,13.23,168210.0,13.23,13.24,13.22,13.23,168210.0
2017-08-21 15:20:00,13.24,13.25,13.24,13.25,136110.0,13.24,13.25,13.24,13.25,136110.0
2017-08-21 15:30:00,13.25,13.26,13.23,13.24,290340.0,13.25,13.26,13.23,13.24,290340.0
2017-08-21 15:40:00,13.24,13.24,13.22,13.22,352425.0,13.24,13.24,13.22,13.22,352425.0
2017-08-21 15:50:00,13.22,13.22,13.18,13.19,926115.0,13.22,13.22,13.18,13.19,926115.0
2017-08-22 09:30:00,13.24,13.28,13.17,13.26,377940.0,13.24,13.28,13.17,13.26,377940.0
2017-08-22 09:40:00,13.29,13.29,13.21,13.25,301650.0,13.29,13.29,13.21,13.25,301650.0
2017-08-22 09:50:00,13.27,13.28,13.22,13.24,290775.0,13.27,13.28,13.22,13.24,290775.0
2017-08-22 10:00:00,13.24,13.25,13.22,13.23,203955.0,13.24,13.25,13.22,13.23,203955.0
2017-08-22 10:10:00,13.23,13.25,13.21,13.23,225855.0,13.23,13.25,13.21,13.23,225855.0
2017-08-22 10:20:00,13.23,13.24,13.17,13.18,231870.0,13.23,13.24,13.17,13.18,231870.0
2017-08-22 10:30:00,13.18,13.19,13.15,13.18,178140.0,13.18,13.19,13.15,13.18,178140.0
2017-08-22 10:40:00,13.17,13.21,13.17,13.2,147390.0,13.17,13.21,13.17,13.2,147390.0
2017-08-22 10:50:00,13.19,13.21,13.18,13.2,265770.0,13.19,13.21,13.18,13.2,265770.0
2017-08-22 11:00:00,13.2,13.21,13.16,13.16,148890.0,13.2,13.21,13.16,13.16,148890.0
2017-08-22 11:10:00,13.17,13.21,13.17,13.19,312645.0,13.17,13.21,13.17,13.19,312645.0
2017-08-22 11:20:00,13.19,13.19,13.15,13.16,254100.0,13.19,13.19,13.15,13.16,254100.0
2017-08-22 11:30:00,13.16,13.19,13.13,13.14,279420.0,13.16,13.19,13.13,13.14,279420.0
2017-08-22 11:40:00,13.14,13.19,13.13,13.17,202440.0,13.14,13.19,13.13,13.17,202440.0
2017-08-22 11:50:00,13.17,13.19,13.17,13.17,172080.0,13.17,13.19,13.17,13.17,172080.0
2017-08-22 12:00:00,13.17,13.2,13.17,13.19,109995.0,13.17,13.2,13.17,13.19,109995.0
2017-08-22 12:10:00,13.19,13.21,13.18,13.21,187650.0,13.19,13.21,13.18,13.21,187650.0
2017-08-22 12:20:00,13.2,13.22,13.2,13.2,450870.0,13.2,13.22,13.2,13.2,450870.0
2017-08-22 12:30:00,13.2,13.22,13.19,13.21,102930.0,13.2,13.22,13.19,13.21,102930.0
2017-08-22 12:40:00,13.2,13.21,13.2,13.2,239685.0,13.2,13.21,13.2,13.2,239685.0
2017-08-22 12:50:00,13.2,13.2,13.19,13.19,110055.0,13.2,13.2,13.19,13.19,110055.0
2017-08-22 13:00:00,13.2,13.2,13.18,13.2,100005.0,13.2,13.2,13.18,13.2,100005.0
2017-08-22 13:10:00,13.2,13.2,13.17,13.17,364200.0,13.2,13.2,13.17,13.17,364200.0
2017-08-22 13:20:00,13.17,13.18,13.17,13.17,64275.0,13.17,13.18,13.17,13.17,64275.0
2017-08-22 13:30:00,13.18,13.19,13.17,13.18,105870.0,13.18,13.19,13.17,13.18,105870.0
2017-08-22 13:40:00,13.19,13.19,13.17,13.17,206565.0,13.19,13.19,13.17,13.17,206565.0
2017-08-22 13:50:00,13.17,13.17,13.15,13.16,110730.0,13.17,13.17,13.15,13.16,110730.0
2017-08-22 14:00:00,13.15,13.16,13.15,13.15,101940.0,13.15,13.16,13.15,13.15,101940.0
2017-08-22 14:10:00,13.15,13.17,13.15,13.16,107955.0,13.15,13.17,13.15,13.16,107955.0
2017-08-22 14:20:00,13.16,13.18,13.16,13.17,111270.0,13.16,13.18,13.16,13.17,111270.0
2017-08-22 14:30:00,13.17,13.18,13.16,13.16,115620.0,13.17,13.18,13.16,13.16,115620.0
2017-08-22 14:40:00,13.16,13.17,13.16,13.16,121845.0,13.16,13.17,13.16,13.16,121845.0
2017-08-22 14:50:00,13.16,13.16,13.15,13.16,190755.0,13.16,13.16,13.15,13.16,190755.0
2017-08-22 15:00:00,13.16,13.16,13.15,13.16,151695.0,13.16,13.16,13.15,13.16,151695.0
2017-08-22 15:10:00,13.16,13.17,13.15,13.16,187170.0,13.16,13.17,13.15,13.16,187170.0
2017-08-22 15:20:00,13.16,13.17,13.16,13.16,214080.0,13.16,13.17,13.16,13.16,214080.0
2017-08-22 15:30:00,13.16,13.22,13.16,13.21,514095.0,13.16,13.22,13.16,13.21,514095.0
2017-08-22 15:40:00,13.21,13.22,13.2,13.21,327330.0,13.21,13.22,13.2,13.21,327330.0
2017-08-22 15:50:00,13.22,13.23,13.19,13.19,1092630.0,13.22,13.23,13.19,13.19,1092630.0
2017-08-23 09:30:00,13.14,13.24,13.08,13.21,409110.0,13.14,13.24,13.08,13.21,409110.0
2017-08-23 09:40:00,13.22,13.22,13.18,13.19,311640.0,13.22,13.22,13.18,13.19,311640.0
2017-08-23 09:50:00,13.19,13.26,13.17,13.23,497370.0,13.19,13.26,13.17,13.23,497370.0
2017-08-23 10:00:00,13.23,13.23,13.17,13.18,609150.0,13.23,13.23,13.17,13.18,609150.0
2017-08-23 10:10:00,13.2,13.22,13.16,13.16,242595.0,13.2,13.22,13.16,13.16,242595.0
2017-08-23 10:20:00,13.16,13.17,13.12,13.16,445620.0,13.16,13.17,13.12,13.16,445620.0
2017-08-23 10:30:00,13.16,13.22,13.15,13.18,217560.0,13.16,13.22,13.15,13.18,217560.0
2017-08-23 10:40:00,13.16,13.22,13.16,13.19,243165.0,13.16,13.22,13.16,13.19,243165.0
2017-08-23 10:50:00,13.19,13.19,13.14,13.17,267510.0,13.19,13.19,13.14,13.17,267510.0
2017-08-23 11:00:00,13.17,13.19,13.15,13.16,167340.0,13.17,13.19,13.15,13.16,167340.0
2017-08-23 11:10:00,13.16,13.17,13.1,13.12,164070.0,13.16,13.17,13.1,13.12,164070.0
2017-08-23 11:20:00,13.11,13.12,13.09,13.12,217830.0,13.11,13.12,13.09,13.12,217830.0
2017-08-23 11:30:00,13.13,13.14,13.1,13.14,249855.0,13.13,13.14,13.1,13.14,249855.0
2017-08-23 11:40:00,13.15,13.15,13.09,13.09,387675.0,13.15,13.15,13.09,13.09,387675.0
2017-08-23 11:50:00,13.09,13.12,13.09,13.11,176535.0,13.09,13.12,13.09,13.11,176535.0
2017-08-23 12:00:00,13.12,13.12,13.07,13.08,250215.0,13.12,13.12,13.07,13.08,250215.0
2017-08-23 12:10:00,13.09,13.12,13.08,13.1,432270.0,13.09,13.12,13.08,13.1,432270.0
2017-08-23 12:20:00,13.11,13.11,13.09,13.1,104745.0,13.11,13.11,13.09,13.1,104745.0
2017-08-23 12:30:00,13.1,13.12,13.1,13.11,96510.0,13.1,13.12,13.1,13.11,96510.0
2017-08-23 12:40:00,13.11,13.12,13.1,13.11,157500.0,13.11,13.12,13.1,13.11,157500.0
2017-08-23 12:50:00,13.11,13.14,13.11,13.12,219735.0,13.11,13.14,13.11,13.12,219735.0
2017-08-23 13:00:00,13.12,13.14,13.11,13.12,354525.0,13.12,13.14,13.11,13.12,354525.0
2017-08-23 13:10:00,13.12,13.12,13.06,13.06,205560.0,13.12,13.12,13.06,13.06,205560.0
2017-08-23 13:20:00,13.06,13.06,13.04,13.05,95805.0,13.06,13.06,13.04,13.05,95805.0
2017-08-23 13:30:00,13.05,13.06,13.04,13.05,214170.0,13.05,13.06,13.04,13.05,214170.0
2017-08-23 13:40:00,13.05,13.05,13.02,13.02,219510.0,13.05,13.05,13.02,13.02,219510.0
2017-08-23 13:50:00,13.02,13.06,13.0,13.05,453765.0,13.02,13.06,13.0,13.05,453765.0
2017-08-23 14:00:00,13.06,13.06,12.99,13.0,352950.0,13.06,13.06,12.99,13.0,352950.0
2017-08-23 14:10:00,13.01,13.03,13.0,13.0,193200.0,13.01,13.03,13.0,13.0,193200.0
2017-08-23 14:20:00,13.0,13.05,13.0,13.03,281100.0,13.0,13.05,13.0,13.03,281100.0
2017-08-23 14:30:00,13.03,13.04,13.02,13.02,204870.0,13.03,13.04,13.02,13.02,204870.0
2017-08-23 14:40:00,13.02,13.04,13.02,13.04,324450.0,13.02,13.04,13.02,13.04,324450.0
2017-08-23 14:50:00,13.04,13.07,13.04,13.06,228150.0,13.04,13.07,13.04,13.06,228150.0
2017-08-23 15:00:00,13.07,13.09,13.07,13.09,181500.0,13.07,13.09,13.07,13.09,181500.0
2017-08-23 15:10:00,13.08,13.09,13.08,13.09,259395.0,13.08,13.09,13.08,13.09,259395.0
2017-08-23 15:20:00,13.09,13.09,13.07,13.07,250695.0,13.09,13.09,13.07,13.07,250695.0
2017-08-23 15:30:00,13.08,13.08,13.06,13.07,520515.0,13.08,13.08,13.06,13.07,520515.0
2017-08-23 15:40:00,13.07,13.08,13.05,13.05,491790.0,13.07,13.08,13.05,13.05,491790.0
2017-08-23 15:50:00,13.05,13.05,13.01,13.02,1989285.0,13.05,13.05,13.01,13.02,1989285.0
2017-08-24 09:30:00,12.98,13.12,12.98,13.12,1115505.0,12.98,13.12,12.98,13.12,1115505.0
2017-08-24 09:40:00,13.11,13.18,13.1,13.15,594810.0,13.11,13.18,13.1,13.15,594810.0
2017-08-24 09:50:00,13.17,13.17,13.04,13.05,379245.0,13.17,13.17,13.04,13.05,379245.0
2017-08-24 10:00:00,13.05,13.08,12.99,13.07,530505.0,13.05,13.08,12.99,13.07,530505.0
2017-08-24 10:10:00,13.07,13.07,13.0,13.05,303000.0,13.07,13.07,13.0,13.05,303000.0
2017-08-24 10:20:00,13.05,13.05,13.01,13.04,374550.0,13.05,13.05,13.01,13.04,374550.0
2017-08-24 10:30:00,13.05,13.06,13.0,13.01,284430.0,13.05,13.06,13.0,13.01,284430.0
2017-08-24 10:40:00,13.01,13.03,13.0,13.02,386505.0,13.01,13.03,13.0,13.02,386505.0
2017-08-24 10:50:00,13.02,13.05,13.01,13.01,213285.0,13.02,13.05,13.01,13.01,213285.0
2017-08-24 11:00:00,13.01,13.03,13.0,13.02,443535.0,13.01,13.03,13.0,13.02,443535.0
2017-08-24 11:10:00,13.03,13.05,13.03,13.04,239025.0,13.03,13.05,13.03,13.04,239025.0
2017-08-24 11:20:00,13.04,13.06,13.03,13.04,231165.0,13.04,13.06,13.03,13.04,231165.0
2017-08-24 11:30:00,13.04,13.04,13.01,13.03,730020.0,13.04,13.04,13.01,13.03,730020.0
2017-08-24 11:40:00,13.02,13.04,13.02,13.03,452520.0,13.02,13.04,13.02,13.03,452520.0
2017-08-24 11:50:00,13.03,13.05,13.02,13.05,232650.0,13.03,13.05,13.02,13.05,232650.0
2017-08-24 12:00:00,13.05,13.09,13.05,13.08,349335.0,13.05,13.09,13.05,13.08,349335.0
2017-08-24 12:10:00,13.08,13.08,13.07,13.08,273030.0,13.08,13.08,13.07,13.08,273030.0
2017-08-24 12:20:00,13.08,13.08,13.07,13.08,140100.0,13.08,13.08,13.07,13.08,140100.0
2017-08-24 12:30:00,13.08,13.09,13.08,13.09,147225.0,13.08,13.09,13.08,13.09,147225.0
2017-08-24 12:40:00,13.09,13.11,13.09,13.1,151155.0,13.09,13.11,13.09,13.1,151155.0
2017-08-24 12:50:00,13.1,13.11,13.1,13.1,96435.0,13.1,13.11,13.1,13.1,96435.0
2017-08-24 13:00:00,13.1,13.11,13.1,13.11,139755.0,13.1,13.11,13.1,13.11,139755.0
2017-08-24 13:10:00,13.11,13.13,13.11,13.12,112035.0,13.11,13.13,13.11,13.12,112035.0
2017-08-24 13:20:00,13.12,13.13,13.12,13.12,95145.0,13.12,13.13,13.12,13.12,95145.0
2017-08-24 13:30:00,13.12,13.14,13.11,13.13,116085.0,13.12,13.14,13.11,13.13,116085.0
2017-08-24 13:40:00,13.13,13.14,13.12,13.13,186915.0,13.13,13.14,13.12,13.13,186915.0
2017-08-24 13:50:00,13.13,13.14,13.07,13.1,917355.0,13.13,13.14,13.07,13.1,917355.0
2017-08-24 14:00:00,13.1,13.11,13.07,13.11,783630.0,13.1,13.11,13.07,13.11,783630.0
2017-08-24 14:10:00,13.1,13.1,13.07,13.08,579975.0,13.1,13.1,13.07,13.08,579975.0
2017-08-24 14:20:00,13.08,13.09,13.06,13.07,296295.0,13.08,13.09,13.06,13.07,296295.0
2017-08-24 14:30:00,13.07,13.08,13.06,13.07,338490.0,13.07,13.08,13.06,13.07,338490.0
2017-08-24 14:40:00,13.06,13.07,13.05,13.06,675630.0,13.06,13.07,13.05,13.06,675630.0
2017-08-24 14:50:00,13.06,13.09,13.06,13.09,630870.0,13.06,13.09,13.06,13.09,630870.0
2017-08-24 15:00:00,13.09,13.1,13.06,13.07,340875.0,13.09,13.1,13.06,13.07,340875.0
2017-08-24 15:10:00,13.07,13.08,13.07,13.07,450765.0,13.07,13.08,13.07,13.07,450765.0
2017-08-24 15:20:00,13.07,13.08,13.07,13.07,347685.0,13.07,13.08,13.07,13.07,347685.0
2017-08-24 15:30:00,13.07,13.09,13.07,13.09,367785.0,13.07,13.09,13.07,13.09,367785.0
2017-08-24 15:40:00,13.09,13.09,13.08,13.08,475590.0,13.09,13.09,13.08,13.08,475590.0
2017-08-24 15:50:00,13.08,13.1,13.08,13.1,1186770.0,13.08,13.1,13.08,13.1,1186770.0
2017-08-25 09:30:00,13.11,13.3,13.08,13.27,1218150.0,13.11,13.3,13.08,13.27,1218150.0
2017-08-25 09:40:00,13.27,13.4,13.24,13.36,935655.0,13.27,13.4,13.24,13.36,935655.0
2017-08-25 09:50:00,13.36,13.49,13.34,13.47,620130.0,13.36,13.49,13.34,13.47,620130.0
2017-08-25 10:00:00,13.46,13.47,13.35,13.37,527475.0,13.46,13.47,13.35,13.37,527475.0
2017-08-25 10:10:00,13.38,13.41,13.37,13.38,573225.0,13.38,13.41,13.37,13.38,573225.0
2017-08-25 10:20:00,13.38,13.43,13.38,13.39,896775.0,13.38,13.43,13.38,13.39,896775.0
2017-08-25 10:30:00,13.39,13.45,13.39,13.45,557160.0,13.39,13.45,13.39,13.45,557160.0
2017-08-25 10:40:00,13.45,13.46,13.44,13.44,353400.0,13.45,13.46,13.44,13.44,353400.0
2017-08-25 10:50:00,13.44,13.46,13.44,13.44,671775.0,13.44,13.46,13.44,13.44,671775.0
2017-08-25 11:00:00,13.45,13.46,13.43,13.45,559485.0,13.45,13.46,13.43,13.45,559485.0
2017-08-25 11:10:00,13.45,13.45,13.43,13.45,510270.0,13.45,13.45,13.43,13.45,510270.0
2017-08-25 11:20:00,13.45,13.48,13.44,13.48,424965.0,13.45,13.48,13.44,13.48,424965.0
2017-08-25 11:30:00,13.47,13.52,13.47,13.51,268095.0,13.47,13.52,13.47,13.51,268095.0
2017-08-25 11:40:00,13.52,13.52,13.51,13.51,203205.0,13.52,13.52,13.51,13.51,203205.0
2017-08-25 11:50:00,13.51,13.53,13.5,13.52,161400.0,13.51,13.53,13.5,13.52,161400.0
2017-08-25 12:00:00,13.52,13.54,13.52,13.53,641325.0,13.52,13.54,13.52,13.53,641325.0
2017-08-25 12:10:00,13.53,13.54,13.51,13.52,299025.0,13.53,13.54,13.51,13.52,299025.0
2017-08-25 12:20:00,13.52,13.55,13.51,13.55,223800.0,13.52,13.55,13.51,13.55,223800.0
2017-08-25 12:30:00,13.54,13.6,13.54,13.59,199635.0,13.54,13.6,13.54,13.59,199635.0
2017-08-25 12:40:00,13.59,13.6,13.59,13.6,158520.0,13.59,13.6,13.59,13.6,158520.0
2017-08-25 12:50:00,13.6,13.63,13.6,13.63,236310.0,13.6,13.63,13.6,13.63,236310.0
2017-08-25 13:00:00,13.62,13.64,13.61,13.64,271980.0,13.62,13.64,13.61,13.64,271980.0
2017-08-25 13:10:00,13.65,13.67,13.65,13.66,261840.0,13.65,13.67,13.65,13.66,261840.0
2017-08-25 13:20:00,13.66,13.68,13.66,13.68,317865.0,13.66,13.68,13.66,13.68,317865.0
2017-08-25 13:30:00,13.68,13.69,13.66,13.67,300990.0,13.68,13.69,13.66,13.67,300990.0
2017-08-25 13:40:00,13.67,13.67,13.61,13.61,239070.0,13.67,13.67,13.61,13.61,239070.0
2017-08-25 13:50:00,13.61,13.61,13.57,13.57,305430.0,13.61,13.61,13.57,13.57,305430.0
2017-08-25 14:00:00,13.57,13.57,13.53,13.57,357990.0,13.57,13.57,13.53,13.57,357990.0
2017-08-25 14:10:00,13.57,13.6,13.57,13.59,251925.0,13.57,13.6,13.57,13.59,251925.0
2017-08-25 14:20:00,13.59,13.59,13.53,13.53,208950.0,13.59,13.59,13.53,13.53,208950.0
2017-08-25 14:30:00,13.53,13.55,13.51,13.53,323130.0,13.53,13.55,13.51,13.53,323130.0
2017-08-25 14:40:00,13.52,13.53,13.5,13.51,416340.0,13.52,13.53,13.5,13.51,416340.0
2017-08-25 14:50:00,13.52,13.53,13.5,13.53,313440.0,13.52,13.53,13.5,13.53,313440.0
2017-08-25 15:00:00,13.53,13.53,13.5,13.51,242355.0,13.53,13.53,13.5,13.51,242355.0
2017-08-25 15:10:00,13.52,13.56,13.52,13.56,360480.0,13.52,13.56,13.52,13.56,360480.0
2017-08-25 15:20:00,13.55,13.56,13.54,13.55,361185.0,13.55,13.56,13.54,13.55,361185.0
2017-08-25 15:30:00,13.55,13.55,13.5,13.5,346170.0,13.55,13.55,13.5,13.5,346170.0
2017-08-25 15:40:00,13.5,13.51,13.49,13.51,480180.0,13.5,13.51,13.49,13.51,480180.0
2017-08-25 15:50:00,13.51,13.51,13.48,13.48,987060.0,13.51,13.51,13.48,13.48,987060.0
2017-08-28 09:30:00,13.5,13.53,13.39,13.42,430665.0,13.5,13.53,13.39,13.42,430665.0
2017-08-28 09:40:00,13.41,13.42,13.37,13.37,267480.0,13.41,13.42,13.37,13.37,267480.0
2017-08-28 09:50:00,13.37,13.37,13.28,13.3,329040.0,13.37,13.37,13.28,13.3,329040.0
2017-08-28 10:00:00,13.3,13.37,13.29,13.36,219645.0,13.3,13.37,13.29,13.36,219645.0
2017-08-28 10:10:00,13.36,13.37,13.32,13.34,273690.0,13.36,13.37,13.32,13.34,273690.0
2017-08-28 10:20:00,13.34,13.38,13.33,13.36,418725.0,13.34,13.38,13.33,13.36,418725.0
2017-08-28 10:30:00,13.36,13.36,13.34,13.34,431055.0,13.36,13.36,13.34,13.34,431055.0
2017-08-28 10:40:00,13.34,13.35,13.29,13.31,295995.0,13.34,13.35,13.29,13.31,295995.0
2017-08-28 10:50:00,13.31,13.37,13.31,13.36,219870.0,13.31,13.37,13.31,13.36,219870.0
2017-08-28 11:00:00,13.36,13.36,13.33,13.33,131430.0,13.36,13.36,13.33,13.33,131430.0
2017-08-28 11:10:00,13.33,13.34,13.3,13.31,175890.0,13.33,13.34,13.3,13.31,175890.0
2017-08-28 11:20:00,13.31,13.36,13.31,13.35,236310.0,13.31,13.36,13.31,13.35,236310.0
2017-08-28 11:30:00,13.35,13.35,13.31,13.32,124500.0,13.35,13.35,13.31,13.32,124500.0
2017-08-28 11:40:00,13.32,13.32,13.28,13.3,289365.0,13.32,13.32,13.28,13.3,289365.0
2017-08-28 11:50:00,13.31,13.32,13.29,13.3,206250.0,13.31,13.32,13.29,13.3,206250.0
2017-08-28 12:00:00,13.3,13.31,13.29,13.31,183270.0,13.3,13.31,13.29,13.31,183270.0
2017-08-28 12:10:00,13.3,13.32,13.3,13.31,198375.0,13.3,13.32,13.3,13.31,198375.0
2017-08-28 12:20:00,13.32,13.32,13.3,13.3,180690.0,13.32,13.32,13.3,13.3,180690.0
2017-08-28 12:30:00,13.3,13.31,13.29,13.3,279525.0,13.3,13.31,13.29,13.3,279525.0
2017-08-28 12:40:00,13.3,13.3,13.28,13.3,192405.0,13.3,13.3,13.28,13.3,192405.0
2017-08-28 12:50:00,13.3,13.3,13.29,13.29,163770.0,13.3,13.3,13.29,13.29,163770.0
2017-08-28 13:00:00,13.29,13.3,13.29,13.3,123390.0,13.29,13.3,13.29,13.3,123390.0
2017-08-28 13:10:00,13.3,13.3,13.29,13.29,109170.0,13.3,13.3,13.29,13.29,109170.0
2017-08-28 13:20:00,13.29,13.29,13.26,13.26,119745.0,13.29,13.29,13.26,13.26,119745.0
2017-08-28 13:30:00,13.25,13.26,13.23,13.24,164655.0,13.25,13.26,13.23,13.24,164655.0
2017-08-28 13:40:00,13.24,13.27,13.24,13.26,310740.0,13.24,13.27,13.24,13.26,310740.0
2017-08-28 13:50:00,13.26,13.26,13.2,13.21,361965.0,13.26,13.26,13.2,13.21,361965.0
2017-08-28 14:00:00,13.21,13.23,13.2,13.23,306705.0,13.21,13.23,13.2,13.23,306705.0
2017-08-28 14:10:00,13.23,13.24,13.23,13.23,252615.0,13.23,13.24,13.23,13.23,252615.0
2017-08-28 14:20:00,13.23,13.25,13.23,13.24,254775.0,13.23,13.25,13.23,13.24,254775.0
2017-08-28 14:30:00,13.24,13.26,13.23,13.26,193170.0,13.24,13.26,13.23,13.26,193170.0
2017-08-28 14:40:00,13.26,13.26,13.25,13.26,187515.0,13.26,13.26,13.25,13.26,187515.0
2017-08-28 14:50:00,13.26,13.28,13.26,13.27,257055.0,13.26,13.28,13.26,13.27,257055.0
2017-08-28 15:00:00,13.27,13.28,13.26,13.26,298680.0,13.27,13.28,13.26,13.26,298680.0
2017-08-28 15:10:00,13.26,13.27,13.25,13.25,161910.0,13.26,13.27,13.25,13.25,161910.0
2017-08-28 15:20:00,13.25,13.27,13.25,13.26,318960.0,13.25,13.27,13.25,13.26,318960.0
2017-08-28 15:30:00,13.26,13.26,13.25,13.26,284820.0,13.26,13.26,13.25,13.26,284820.0
2017-08-28 15:40:00,13.26,13.26,13.23,13.23,828630.0,13.26,13.26,13.23,13.23,828630.0
2017-08-28 15:50:00,13.23,13.23,13.19,13.21,1424100.0,13.23,13.23,13.19,13.21,1424100.0
2017-08-29 09:30:00,13.16,13.23,13.1,13.22,465345.0,13.16,13.23,13.1,13.22,465345.0
2017-08-29 09:40:00,13.22,13.25,13.17,13.22,750135.0,13.22,13.25,13.17,13.22,750135.0
2017-08-29 09:50:00,13.21,13.23,13.17,13.17,204555.0,13.21,13.23,13.17,13.17,204555.0
2017-08-29 10:00:00,13.17,13.21,13.15,13.16,218040.0,13.17,13.21,13.15,13.16,218040.0
2017-08-29 10:10:00,13.15,13.17,13.14,13.15,158010.0,13.15,13.17,13.14,13.15,158010.0
2017-08-29 10:20:00,13.15,13.21,13.11,13.11,238050.0,13.15,13.21,13.11,13.11,238050.0
2017-08-29 10:30:00,13.11,13.12,13.07,13.08,452490.0,13.11,13.12,13.07,13.08,452490.0
2017-08-29 10:40:00,13.08,13.09,13.04,13.06,313470.0,13.08,13.09,13.04,13.06,313470.0
2017-08-29 10:50:00,13.05,13.08,13.05,13.07,316440.0,13.05,13.08,13.05,13.07,316440.0
2017-08-29 11:00:00,13.07,13.09,13.07,13.09,453210.0,13.07,13.09,13.07,13.09,453210.0
2017-08-29 11:10:00,13.08,13.12,13.08,13.08,378105.0,13.08,13.12,13.08,13.08,378105.0
2017-08-29 11:20:00,13.08,13.1,13.05,13.05,282630.0,13.08,13.1,13.05,13.05,282630.0
2017-08-29 11:30:00,13.06,13.07,13.05,13.05,341160.0,13.06,13.07,13.05,13.05,341160.0
2017-08-29 11:40:00,13.05,13.07,13.04,13.06,203685.0,13.05,13.07,13.04,13.06,203685.0
2017-08-29 11:50:00,13.06,13.08,13.06,13.06,136245.0,13.06,13.08,13.06,13.06,136245.0
2017-08-29 12:00:00,13.06,13.08,13.06,13.08,145515.0,13.06,13.08,13.06,13.08,145515.0
2017-08-29 12:10:00,13.08,13.09,13.07,13.07,100140.0,13.08,13.09,13.07,13.07,100140.0
2017-08-29 12:20:00,13.08,13.1,13.07,13.08,189840.0,13.08,13.1,13.07,13.08,189840.0
2017-08-29 12:30:00,13.08,13.09,13.08,13.09,156765.0,13.08,13.09,13.08,13.09,156765.0
2017-08-29 12:40:00,13.09,13.09,13.08,13.09,254880.0,13.09,13.09,13.08,13.09,254880.0
2017-08-29 12:50:00,13.09,13.09,13.07,13.08,171825.0,13.09,13.09,13.07,13.08,171825.0
2017-08-29 13:00:00,13.08,13.1,13.08,13.09,85695.0,13.08,13.1,13.08,13.09,85695.0
2017-08-29 13:10:00,13.09,13.09,13.08,13.09,193485.0,13.09,13.09,13.08,13.09,193485.0
2017-08-29 13:20:00,13.08,13.09,13.07,13.08,180330.0,13.08,13.09,13.07,13.08,180330.0
2017-08-29 13:30:00,13.08,13.09,13.07,13.07,121410.0,13.08,13.09,13.07,13.07,121410.0
2017-08-29 13:40:00,13.07,13.09,13.07,13.09,114000.0,13.07,13.09,13.07,13.09,114000.0
2017-08-29 13:50:00,13.09,13.09,13.08,13.09,127545.0,13.09,13.09,13.08,13.09,127545.0
2017-08-29 14:00:00,13.09,13.1,13.08,13.09,273870.0,13.09,13.1,13.08,13.09,273870.0
2017-08-29 14:10:00,13.09,13.11,13.08,13.11,207855.0,13.09,13.11,13.08,13.11,207855.0
2017-08-29 14:20:00,13.11,13.12,13.11,13.11,167580.0,13.11,13.12,13.11,13.11,167580.0
2017-08-29 14:30:00,13.1,13.15,13.1,13.13,465855.0,13.1,13.15,13.1,13.13,465855.0
2017-08-29 14:40:00,13.13,13.15,13.12,13.13,109830.0,13.13,13.15,13.12,13.13,109830.0
2017-08-29 14:50:00,13.13,13.13,13.12,13.13,171525.0,13.13,13.13,13.12,13.13,171525.0
2017-08-29 15:00:00,13.13,13.15,13.12,13.15,184200.0,13.13,13.15,13.12,13.15,184200.0
2017-08-29 15:10:00,13.16,13.16,13.15,13.15,196155.0,13.16,13.16,13.15,13.15,196155.0
2017-08-29 15:20:00,13.15,13.15,13.14,13.15,187230.0,13.15,13.15,13.14,13.15,187230.0
2017-08-29 15:30:00,13.14,13.15,13.14,13.14,265440.0,13.14,13.15,13.14,13.14,265440.0
2017-08-29 15:40:00,13.14,13.15,13.14,13.15,343020.0,13.14,13.15,13.14,13.15,343020.0
2017-08-29 15:50:00,13.16,13.16,13.13,13.13,772980.0,13.16,13.16,13.13,13.13,772980.0
2017-08-30 09:30:00,13.14,13.2,13.08,13.09,537600.0,13.14,13.2,13.08,13.09,537600.0
2017-08-30 09:40:00,13.11,13.14,13.1,13.13,1036530.0,13.11,13.14,13.1,13.13,1036530.0
2017-08-30 09:50:00,13.14,13.22,13.13,13.13,444210.0,13.14,13.22,13.13,13.13,444210.0
2017-08-30 10:00:00,13.13,13.16,13.13,13.13,224205.0,13.13,13.16,13.13,13.13,224205.0
2017-08-30 10:10:00,13.13,13.15,13.12,13.13,387330.0,13.13,13.15,13.12,13.13,387330.0
2017-08-30 10:20:00,13.14,13.15,13.12,13.13,289560.0,13.14,13.15,13.12,13.13,289560.0
2017-08-30 10:30:00,13.13,13.15,13.12,13.13,220890.0,13.13,13.15,13.12,13.13,220890.0
2017-08-30 10:40:00,13.13,13.15,13.12,13.15,683655.0,13.13,13.15,13.12,13.15,683655.0
2017-08-30 10:50:00,13.15,13.15,13.13,13.14,546585.0,13.15,13.15,13.13,13.14,546585.0
2017-08-30 11:00:00,13.14,13.15,13.11,13.13,297015.0,13.14,13.15,13.11,13.13,297015.0
2017-08-30 11:10:00,13.13,13.14,13.09,13.11,283275.0,13.13,13.14,13.09,13.11,283275.0
2017-08-30 11:20:00,13.12,13.15,13.1,13.14,493275.0,13.12,13.15,13.1,13.14,493275.0
2017-08-30 11:30:00,13.14,13.16,13.13,13.14,433620.0,13.14,13.16,13.13,13.14,433620.0
2017-08-30 11:40:00,13.14,13.15,13.13,13.13,341250.0,13.14,13.15,13.13,13.13,341250.0
2017-08-30 11:50:00,13.14,13.14,13.13,13.14,448770.0,13.14,13.14,13.13,13.14,448770.0
2017-08-30 12:00:00,13.14,13.17,13.13,13.17,740445.0,13.14,13.17,13.13,13.17,740445.0
2017-08-30 12:10:00,13.18,13.21,13.18,13.2,224775.0,13.18,13.21,13.18,13.2,224775.0
2017-08-30 12:20:00,13.2,13.24,13.2,13.22,105810.0,13.2,13.24,13.2,13.22,105810.0
2017-08-30 12:30:00,13.22,13.23,13.2,13.2,229020.0,13.22,13.23,13.2,13.2,229020.0
2017-08-30 12:40:00,13.2,13.21,13.2,13.2,112845.0,13.2,13.21,13.2,13.2,112845.0
2017-08-30 12:50:00,13.21,13.22,13.2,13.21,121800.0,13.21,13.22,13.2,13.21,121800.0
2017-08-30 13:00:00,13.21,13.23,13.2,13.23,31500.0,13.21,13.23,13.2,13.23,31500.0
2017-08-30 13:10:00,13.23,13.26,13.22,13.24,234000.0,13.23,13.26,13.22,13.24,234000.0
2017-08-30 13:20:00,13.24,13.27,13.24,13.26,93735.0,13.24,13.27,13.24,13.26,93735.0
2017-08-30 13:30:00,13.26,13.26,13.23,13.24,73500.0,13.26,13.26,13.23,13.24,73500.0
2017-08-30 13:40:00,13.24,13.26,13.23,13.26,298620.0,13.24,13.26,13.23,13.26,298620.0
2017-08-30 13:50:00,13.26,13.27,13.26,13.26,75420.0,13.26,13.27,13.26,13.26,75420.0
2017-08-30 14:00:00,13.26,13.28,13.25,13.25,138015.0,13.26,13.28,13.25,13.25,138015.0
2017-08-30 14:10:00,13.25,13.27,13.25,13.26,119820.0,13.25,13.27,13.25,13.26,119820.0
2017-08-30 14:20:00,13.26,13.29,13.26,13.29,170955.0,13.26,13.29,13.26,13.29,170955.0
2017-08-30 14:30:00,13.29,13.3,13.28,13.29,277500.0,13.29,13.3,13.28,13.29,277500.0
2017-08-30 14:40:00,13.29,13.3,13.28,13.28,213255.0,13.29,13.3,13.28,13.28,213255.0
2017-08-30 14:50:00,13.29,13.29,13.26,13.26,217710.0,13.29,13.29,13.26,13.26,217710.0
2017-08-30 15:00:00,13.26,13.27,13.25,13.26,218415.0,13.26,13.27,13.25,13.26,218415.0
2017-08-30 15:10:00,13.26,13.26,13.23,13.23,136980.0,13.26,13.26,13.23,13.23,136980.0
2017-08-30 15:20:00,13.22,13.23,13.2,13.21,306345.0,13.22,13.23,13.2,13.21,306345.0
2017-08-30 15:30:00,13.22,13.23,13.2,13.2,292680.0,13.22,13.23,13.2,13.2,292680.0
2017-08-30 15:40:00,13.2,13.21,13.2,13.21,258570.0,13.2,13.21,13.2,13.21,258570.0
2017-08-30 15:50:00,13.21,13.22,13.2,13.2,657165.0,13.21,13.22,13.2,13.2,657165.0
2017-08-31 09:30:00,13.2,13.27,13.17,13.24,398820.0,13.2,13.27,13.17,13.24,398820.0
2017-08-31 09:40:00,13.24,13.25,13.15,13.15,579495.0,13.24,13.25,13.15,13.15,579495.0
2017-08-31 09:50:00,13.15,13.19,13.09,13.15,538455.0,13.15,13.19,13.09,13.15,538455.0
2017-08-31 10:00:00,13.14,13.18,13.1,13.11,418920.0,13.14,13.18,13.1,13.11,418920.0
2017-08-31 10:10:00,13.11,13.12,13.07,13.07,352920.0,13.11,13.12,13.07,13.07,352920.0
2017-08-31 10:20:00,13.07,13.1,13.04,13.07,385410.0,13.07,13.1,13.04,13.07,385410.0
2017-08-31 10:30:00,13.07,13.08,13.01,13.07,487800.0,13.07,13.08,13.01,13.07,487800.0
2017-08-31 10:40:00,13.07,13.1,13.05,13.09,330705.0,13.07,13.1,13.05,13.09,330705.0
2017-08-31 10:50:00,13.09,13.13,13.08,13.08,191100.0,13.09,13.13,13.08,13.08,191100.0
2017-08-31 11:00:00,13.09,13.11,13.06,13.08,613950.0,13.09,13.11,13.06,13.08,613950.0
2017-08-31 11:10:00,13.08,13.11,13.08,13.11,225525.0,13.08,13.11,13.08,13.11,225525.0
2017-08-31 11:20:00,13.11,13.16,13.11,13.13,200115.0,13.11,13.16,13.11,13.13,200115.0
2017-08-31 11:30:00,13.13,13.13,13.09,13.11,282885.0,13.13,13.13,13.09,13.11,282885.0
2017-08-31 11:40:00,13.11,13.16,13.09,13.15,271140.0,13.11,13.16,13.09,13.15,271140.0
2017-08-31 11:50:00,13.15,13.19,13.15,13.17,213780.0,13.15,13.19,13.15,13.17,213780.0
2017-08-31 12:00:00,13.17,13.22,13.17,13.19,261105.0,13.17,13.22,13.17,13.19,261105.0
2017-08-31 12:10:00,13.19,13.19,13.14,13.17,425835.0,13.19,13.19,13.14,13.17,425835.0
2017-08-31 12:20:00,13.17,13.19,13.16,13.18,162495.0,13.17,13.19,13.16,13.18,162495.0
2017-08-31 12:30:00,13.18,13.22,13.17,13.22,206355.0,13.18,13.22,13.17,13.22,206355.0
2017-08-31 12:40:00,13.21,13.23,13.19,13.2,261795.0,13.21,13.23,13.19,13.2,261795.0
2017-08-31 12:50:00,13.2,13.22,13.19,13.22,168300.0,13.2,13.22,13.19,13.22,168300.0
2017-08-31 13:00:00,13.22,13.23,13.19,13.19,246375.0,13.22,13.23,13.19,13.19,246375.0
2017-08-31 13:10:00,13.2,13.23,13.19,13.22,246135.0,13.2,13.23,13.19,13.22,246135.0
2017-08-31 13:20:00,13.22,13.22,13.2,13.22,141750.0,13.22,13.22,13.2,13.22,141750.0
2017-08-31 13:30:00,13.23,13.23,13.2,13.2,154740.0,13.23,13.23,13.2,13.2,154740.0
2017-08-31 13:40:00,13.2,13.21,13.19,13.2,174000.0,13.2,13.21,13.19,13.2,174000.0
2017-08-31 13:50:00,13.2,13.22,13.19,13.22,191220.0,13.2,13.22,13.19,13.22,191220.0
2017-08-31 14:00:00,13.22,13.23,13.21,13.21,338190.0,13.22,13.23,13.21,13.21,338190.0
2017-08-31 14:10:00,13.21,13.22,13.16,13.19,373530.0,13.21,13.22,13.16,13.19,373530.0
2017-08-31 14:20:00,13.19,13.21,13.18,13.18,245310.0,13.19,13.21,13.18,13.18,245310.0
2017-08-31 14:30:00,13.18,13.19,13.12,13.14,942495.0,13.18,13.19,13.12,13.14,942495.0
2017-08-31 14:40:00,13.14,13.14,13.09,13.1,265530.0,13.14,13.14,13.09,13.1,265530.0
2017-08-31 14:50:00,13.1,13.16,13.1,13.13,174660.0,13.1,13.16,13.1,13.13,174660.0
2017-08-31 15:00:00,13.13,13.15,13.12,13.13,180120.0,13.13,13.15,13.12,13.13,180120.0
2017-08-31 15:10:00,13.13,13.14,13.12,13.13,253665.0,13.13,13.14,13.12,13.13,253665.0
2017-08-31 15:20:00,13.13,13.14,13.11,13.12,332610.0,13.13,13.14,13.11,13.12,332610.0
2017-08-31 15:30:00,13.12,13.13,13.1,13.1,467085.0,13.12,13.13,13.1,13.1,467085.0
2017-08-31 15:40:00,13.1,13.1,13.08,13.09,797820.0,13.1,13.1,13.08,13.09,797820.0
2017-08-31 15:50:00,13.09,13.1,13.07,13.07,2070660.0,13.09,13.1,13.07,13.07,2070660.0
2017-09-01 09:30:00,13.14,13.25,13.14,13.23,630210.0,13.14,13.25,13.14,13.23,630210.0
2017-09-01 09:40:00,13.21,13.3,13.19,13.29,1038000.0,13.21,13.3,13.19,13.29,1038000.0
2017-09-01 09:50:00,13.29,13.29,13.2,13.2,391245.0,13.29,13.29,13.2,13.2,391245.0
2017-09-01 10:00:00,13.2,13.25,13.19,13.21,514500.0,13.2,13.25,13.19,13.21,514500.0
2017-09-01 10:10:00,13.21,13.22,13.18,13.2,333795.0,13.21,13.22,13.18,13.2,333795.0
2017-09-01 10:20:00,13.2,13.2,13.16,13.17,644505.0,13.2,13.2,13.16,13.17,644505.0
2017-09-01 10:30:00,13.18,13.2,13.16,13.17,329580.0,13.18,13.2,13.16,13.17,329580.0
2017-09-01 10:40:00,13.17,13.18,13.13,13.13,285660.0,13.17,13.18,13.13,13.13,285660.0
2017-09-01 10:50:00,13.13,13.17,13.11,13.15,496755.0,13.13,13.17,13.11,13.15,496755.0
2017-09-01 11:00:00,13.15,13.21,13.15,13.21,351825.0,13.15,13.21,13.15,13.21,351825.0
2017-09-01 11:10:00,13.21,13.21,13.17,13.19,214395.0,13.21,13.21,13.17,13.19,214395.0
2017-09-01 11:20:00,13.19,13.21,13.17,13.19,313830.0,13.19,13.21,13.17,13.19,313830.0
2017-09-01 11:30:00,13.2,13.2,13.16,13.19,273120.0,13.2,13.2,13.16,13.19,273120.0
2017-09-01 11:40:00,13.18,13.2,13.17,13.18,248565.0,13.18,13.2,13.17,13.18,248565.0
2017-09-01 11:50:00,13.18,13.19,13.16,13.18,842325.0,13.18,13.19,13.16,13.18,842325.0
2017-09-01 12:00:00,13.18,13.19,13.14,13.14,579945.0,13.18,13.19,13.14,13.14,579945.0
2017-09-01 12:10:00,13.13,13.15,13.12,13.13,1137840.0,13.13,13.15,13.12,13.13,1137840.0
2017-09-01 12:20:00,13.13,13.19,13.13,13.17,782190.0,13.13,13.19,13.13,13.17,782190.0
2017-09-01 12:30:00,13.17,13.21,13.17,13.2,251085.0,13.17,13.21,13.17,13.2,251085.0
2017-09-01 12:40:00,13.2,13.21,13.19,13.2,142500.0,13.2,13.21,13.19,13.2,142500.0
2017-09-01 12:50:00,13.2,13.2,13.19,13.2,157500.0,13.2,13.2,13.19,13.2,157500.0
2017-09-01 13:00:00,13.21,13.23,13.21,13.23,113685.0,13.21,13.23,13.21,13.23,113685.0
2017-09-01 13:10:00,13.23,13.24,13.22,13.22,151470.0,13.23,13.24,13.22,13.22,151470.0
2017-09-01 13:20:00,13.22,13.22,13.2,13.2,169500.0,13.22,13.22,13.2,13.2,169500.0
2017-09-01 13:30:00,13.2,13.21,13.18,13.18,229815.0,13.2,13.21,13.18,13.18,229815.0
2017-09-01 13:40:00,13.18,13.22,13.18,13.21,352920.0,13.18,13.22,13.18,13.21,352920.0
2017-09-01 13:50:00,13.21,13.21,13.16,13.16,328890.0,13.21,13.21,13.16,13.16,328890.0
2017-09-01 14:00:00,13.16,13.19,13.13,13.16,349185.0,13.16,13.19,13.13,13.16,349185.0
2017-09-01 14:10:00,13.16,13.17,13.12,13.15,325020.0,13.16,13.17,13.12,13.15,325020.0
2017-09-01 14:20:00,13.15,13.18,13.15,13.18,164880.0,13.15,13.18,13.15,13.18,164880.0
2017-09-01 14:30:00,13.18,13.23,13.18,13.21,206700.0,13.18,13.23,13.18,13.21,206700.0
2017-09-01 14:40:00,13.21,13.21,13.2,13.2,140010.0,13.21,13.21,13.2,13.2,140010.0
2017-09-01 14:50:00,13.21,13.22,13.15,13.15,294015.0,13.21,13.22,13.15,13.15,294015.0
2017-09-01 15:00:00,13.17,13.21,13.17,13.18,667185.0,13.17,13.21,13.17,13.18,667185.0
2017-09-01 15:10:00,13.18,13.18,13.15,13.17,276405.0,13.18,13.18,13.15,13.17,276405.0
2017-09-01 15:20:00,13.17,13.17,13.14,13.15,336195.0,13.17,13.17,13.14,13.15,336195.0
2017-09-01 15:30:00,13.15,13.15,13.14,13.15,527760.0,13.15,13.15,13.14,13.15,527760.0
2017-09-01 15:40:00,13.15,13.16,13.14,13.14,617655.0,13.15,13.16,13.14,13.14,617655.0
2017-09-01 15:50:00,13.14,13.14,13.12,13.13,1496010.0,13.14,13.14,13.12,13.13,1496010.0
2017-09-05 09:30:00,13.18,13.38,13.18,13.24,658710.0,13.18,13.38,13.18,13.24,658710.0
2017-09-05 09:40:00,13.24,13.41,13.24,13.4,594315.0,13.24,13.41,13.24,13.4,594315.0
2017-09-05 09:50:00,13.4,13.48,13.36,13.48,375015.0,13.4,13.48,13.36,13.48,375015.0
2017-09-05 10:00:00,13.47,13.49,13.35,13.4,438360.0,13.47,13.49,13.35,13.4,438360.0
2017-09-05 10:10:00,13.4,13.48,13.39,13.42,446175.0,13.4,13.48,13.39,13.42,446175.0
2017-09-05 10:20:00,13.42,13.43,13.31,13.34,598185.0,13.42,13.43,13.31,13.34,598185.0
2017-09-05 10:30:00,13.35,13.35,13.29,13.29,186045.0,13.35,13.35,13.29,13.29,186045.0
2017-09-05 10:40:00,13.3,13.3,13.23,13.26,245730.0,13.3,13.3,13.23,13.26,245730.0
2017-09-05 10:50:00,13.26,13.31,13.26,13.31,227910.0,13.26,13.31,13.26,13.31,227910.0
2017-09-05 11:00:00,13.31,13.33,13.28,13.3,259290.0,13.31,13.33,13.28,13.3,259290.0
2017-09-05 11:10:00,13.31,13.36,13.31,13.34,355860.0,13.31,13.36,13.31,13.34,355860.0
2017-09-05 11:20:00,13.33,13.37,13.33,13.35,145545.0,13.33,13.37,13.33,13.35,145545.0
2017-09-05 11:30:00,13.35,13.37,13.34,13.37,230460.0,13.35,13.37,13.34,13.37,230460.0
2017-09-05 11:40:00,13.36,13.37,13.33,13.36,413610.0,13.36,13.37,13.33,13.36,413610.0
2017-09-05 11:50:00,13.35,13.38,13.35,13.38,119865.0,13.35,13.38,13.35,13.38,119865.0
2017-09-05 12:00:00,13.38,13.38,13.32,13.33,149505.0,13.38,13.38,13.32,13.33,149505.0
2017-09-05 12:10:00,13.33,13.34,13.3,13.31,177795.0,13.33,13.34,13.3,13.31,177795.0
2017-09-05 12:20:00,13.3,13.33,13.29,13.29,157560.0,13.3,13.33,13.29,13.29,157560.0
2017-09-05 12:30:00,13.29,13.29,13.24,13.25,310245.0,13.29,13.29,13.24,13.25,310245.0
2017-09-05 12:40:00,13.25,13.26,13.23,13.24,99465.0,13.25,13.26,13.23,13.24,99465.0
2017-09-05 12:50:00,13.25,13.26,13.23,13.23,185205.0,13.25,13.26,13.23,13.23,185205.0
2017-09-05 13:00:00,13.23,13.23,13.2,13.21,120315.0,13.23,13.23,13.2,13.21,120315.0
2017-09-05 13:10:00,13.21,13.22,13.19,13.22,149205.0,13.21,13.22,13.19,13.22,149205.0
2017-09-05 13:20:00,13.22,13.24,13.18,13.18,133095.0,13.22,13.24,13.18,13.18,133095.0
2017-09-05 13:30:00,13.18,13.24,13.18,13.24,471435.0,13.18,13.24,13.18,13.24,471435.0
2017-09-05 13:40:00,13.24,13.26,13.23,13.26,192525.0,13.24,13.26,13.23,13.26,192525.0
2017-09-05 13:50:00,13.25,13.27,13.25,13.26,237480.0,13.25,13.27,13.25,13.26,237480.0
2017-09-05 14:00:00,13.25,13.28,13.25,13.28,256410.0,13.25,13.28,13.25,13.28,256410.0
2017-09-05 14:10:00,13.28,13.31,13.28,13.29,220950.0,13.28,13.31,13.28,13.29,220950.0
2017-09-05 14:20:00,13.29,13.33,13.28,13.33,176250.0,13.29,13.33,13.28,13.33,176250.0
2017-09-05 14:30:00,13.33,13.35,13.31,13.32,306330.0,13.33,13.35,13.31,13.32,306330.0
2017-09-05 14:40:00,13.32,13.33,13.3,13.31,257175.0,13.32,13.33,13.3,13.31,257175.0
2017-09-05 14:50:00,13.31,13.32,13.31,13.32,298065.0,13.31,13.32,13.31,13.32,298065.0
2017-09-05 15:00:00,13.33,13.34,13.31,13.32,182115.0,13.33,13.34,13.31,13.32,182115.0
2017-09-05 15:10:00,13.32,13.35,13.31,13.34,161265.0,13.32,13.35,13.31,13.34,161265.0
2017-09-05 15:20:00,13.33,13.36,13.32,13.36,262905.0,13.33,13.36,13.32,13.36,262905.0
2017-09-05 15:30:00,13.36,13.37,13.35,13.36,340485.0,13.36,13.37,13.35,13.36,340485.0
2017-09-05 15:40:00,13.36,13.36,13.35,13.36,416655.0,13.36,13.36,13.35,13.36,416655.0
2017-09-05 15:50:00,13.36,13.36,13.34,13.36,937470.0,13.36,13.36,13.34,13.36,937470.0
2017-09-06 09:30:00,13.4,13.48,13.4,13.47,254880.0,13.4,13.48,13.4,13.47,254880.0
2017-09-06 09:40:00,13.47,13.5,13.43,13.43,768690.0,13.47,13.5,13.43,13.43,768690.0
2017-09-06 09:50:00,13.43,13.44,13.38,13.42,447765.0,13.43,13.44,13.38,13.42,447765.0
2017-09-06 10:00:00,13.42,13.43,13.37,13.37,362505.0,13.42,13.43,13.37,13.37,362505.0
2017-09-06 10:10:00,13.39,13.41,13.36,13.4,224325.0,13.39,13.41,13.36,13.4,224325.0
2017-09-06 10:20:00,13.4,13.41,13.38,13.4,156510.0,13.4,13.41,13.38,13.4,156510.0
2017-09-06 10:30:00,13.4,13.4,13.35,13.36,307740.0,13.4,13.4,13.35,13.36,307740.0
2017-09-06 10:40:00,13.37,13.37,13.35,13.37,381765.0,13.37,13.37,13.35,13.37,381765.0
2017-09-06 10:50:00,13.37,13.39,13.37,13.39,145740.0,13.37,13.39,13.37,13.39,145740.0
2017-09-06 11:00:00,13.39,13.45,13.38,13.42,138180.0,13.39,13.45,13.38,13.42,138180.0
2017-09-06 11:10:00,13.42,13.42,13.37,13.37,262065.0,13.42,13.42,13.37,13.37,262065.0
2017-09-06 11:20:00,13.37,13.41,13.37,13.38,186330.0,13.37,13.41,13.37,13.38,186330.0
2017-09-06 11:30:00,13.38,13.4,13.38,13.38,139305.0,13.38,13.4,13.38,13.38,139305.0
2017-09-06 11:40:00,13.38,13.4,13.38,13.39,112395.0,13.38,13.4,13.38,13.39,112395.0
2017-09-06 11:50:00,13.39,13.42,13.38,13.4,174690.0,13.39,13.42,13.38,13.4,174690.0
2017-09-06 12:00:00,13.4,13.42,13.38,13.38,152595.0,13.4,13.42,13.38,13.38,152595.0
2017-09-06 12:10:00,13.38,13.38,13.33,13.35,173970.0,13.38,13.38,13.33,13.35,173970.0
2017-09-06 12:20:00,13.35,13.38,13.33,13.38,114300.0,13.35,13.38,13.33,13.38,114300.0
2017-09-06 12:30:00,13.37,13.41,13.37,13.4,120975.0,13.37,13.41,13.37,13.4,120975.0
2017-09-06 12:40:00,13.41,13.43,13.39,13.43,119970.0,13.41,13.43,13.39,13.43,119970.0
2017-09-06 12:50:00,13.43,13.45,13.4,13.4,125460.0,13.43,13.45,13.4,13.4,125460.0
2017-09-06 13:00:00,13.41,13.43,13.4,13.42,251355.0,13.41,13.43,13.4,13.42,251355.0
2017-09-06 13:10:00,13.41,13.44,13.4,13.44,113490.0,13.41,13.44,13.4,13.44,113490.0
2017-09-06 13:20:00,13.44,13.45,13.42,13.43,169905.0,13.44,13.45,13.42,13.43,169905.0
2017-09-06 13:30:00,13.42,13.45,13.42,13.45,169560.0,13.42,13.45,13.42,13.45,169560.0
2017-09-06 13:40:00,13.45,13.46,13.44,13.45,250455.0,13.45,13.46,13.44,13.45,250455.0
2017-09-06 13:50:00,13.44,13.44,13.4,13.4,130260.0,13.44,13.44,13.4,13.4,130260.0
2017-09-06 14:00:00,13.41,13.42,13.38,13.39,112575.0,13.41,13.42,13.38,13.39,112575.0
2017-09-06 14:10:00,13.39,13.41,13.38,13.39,161715.0,13.39,13.41,13.38,13.39,161715.0
2017-09-06 14:20:00,13.38,13.4,13.38,13.4,122895.0,13.38,13.4,13.38,13.4,122895.0
2017-09-06 14:30:00,13.4,13.42,13.4,13.41,148575.0,13.4,13.42,13.4,13.41,148575.0
2017-09-06 14:40:00,13.42,13.42,13.41,13.42,138180.0,13.42,13.42,13.41,13.42,138180.0
2017-09-06 14:50:00,13.42,13.44,13.4,13.43,124695.0,13.42,13.44,13.4,13.43,124695.0
2017-09-06 15:00:00,13.43,13.44,13.41,13.43,194880.0,13.43,13.44,13.41,13.43,194880.0
2017-09-06 15:10:00,13.43,13.45,13.42,13.45,162030.0,13.43,13.45,13.42,13.45,162030.0
2017-09-06 15:20:00,13.45,13.47,13.45,13.46,259155.0,13.45,13.47,13.45,13.46,259155.0
2017-09-06 15:30:00,13.46,13.48,13.46,13.47,258675.0,13.46,13.48,13.46,13.47,258675.0
2017-09-06 15:40:00,13.47,13.49,13.47,13.48,507810.0,13.47,13.49,13.47,13.48,507810.0
2017-09-06 15:50:00,13.47,13.49,13.47,13.49,939750.0,13.47,13.49,13.47,13.49,939750.0
2017-09-07 09:30:00,13.51,13.56,13.45,13.52,315705.0,13.51,13.56,13.45,13.52,315705.0
2017-09-07 09:40:00,13.5,13.51,13.44,13.47,177570.0,13.5,13.51,13.44,13.47,177570.0
2017-09-07 09:50:00,13.47,13.48,13.44,13.47,283800.0,13.47,13.48,13.44,13.47,283800.0
2017-09-07 10:00:00,13.47,13.47,13.41,13.41,300870.0,13.47,13.47,13.41,13.41,300870.0
2017-09-07 10:10:00,13.41,13.41,13.33,13.34,663585.0,13.41,13.41,13.33,13.34,663585.0
2017-09-07 10:20:00,13.34,13.35,13.23,13.28,746610.0,13.34,13.35,13.23,13.28,746610.0
2017-09-07 10:30:00,13.28,13.3,13.26,13.27,548310.0,13.28,13.3,13.26,13.27,548310.0
2017-09-07 10:40:00,13.27,13.29,13.26,13.29,346965.0,13.27,13.29,13.26,13.29,346965.0
2017-09-07 10:50:00,13.29,13.33,13.29,13.33,363960.0,13.29,13.33,13.29,13.33,363960.0
2017-09-07 11:00:00,13.34,13.34,13.28,13.28,292905.0,13.34,13.34,13.28,13.28,292905.0
2017-09-07 11:10:00,13.29,13.31,13.28,13.29,162135.0,13.29,13.31,13.28,13.29,162135.0
2017-09-07 11:20:00,13.29,13.31,13.28,13.3,251325.0,13.29,13.31,13.28,13.3,251325.0
2017-09-07 11:30:00,13.29,13.3,13.28,13.28,259215.0,13.29,13.3,13.28,13.28,259215.0
2017-09-07 11:40:00,13.29,13.31,13.29,13.29,227475.0,13.29,13.31,13.29,13.29,227475.0
2017-09-07 11:50:00,13.3,13.31,13.28,13.28,85575.0,13.3,13.31,13.28,13.28,85575.0
2017-09-07 12:00:00,13.28,13.29,13.26,13.28,165000.0,13.28,13.29,13.26,13.28,165000.0
2017-09-07 12:10:00,13.28,13.29,13.28,13.29,129090.0,13.28,13.29,13.28,13.29,129090.0
2017-09-07 12:20:00,13.29,13.3,13.28,13.3,158250.0,13.29,13.3,13.28,13.3,158250.0
2017-09-07 12:30:00,13.3,13.33,13.3,13.31,109845.0,13.3,13.33,13.3,13.31,109845.0
2017-09-07 12:40:00,13.31,13.33,13.31,13.33,102510.0,13.31,13.33,13.31,13.33,102510.0
2017-09-07 12:50:00,13.33,13.35,13.31,13.35,64635.0,13.33,13.35,13.31,13.35,64635.0
2017-09-07 13:00:00,13.35,13.35,13.32,13.33,117045.0,13.35,13.35,13.32,13.33,117045.0
2017-09-07 13:10:00,13.34,13.36,13.33,13.35,134265.0,13.34,13.36,13.33,13.35,134265.0
2017-09-07 13:20:00,13.35,13.35,13.34,13.34,168240.0,13.35,13.35,13.34,13.34,168240.0
2017-09-07 13:30:00,13.34,13.35,13.33,13.34,110910.0,13.34,13.35,13.33,13.34,110910.0
2017-09-07 13:40:00,13.34,13.36,13.34,13.35,221160.0,13.34,13.36,13.34,13.35,221160.0
2017-09-07 13:50:00,13.35,13.36,13.33,13.33,260970.0,13.35,13.36,13.33,13.33,260970.0
2017-09-07 14:00:00,13.33,13.35,13.33,13.34,195075.0,13.33,13.35,13.33,13.34,195075.0
2017-09-07 14:10:00,13.34,13.35,13.33,13.33,149835.0,13.34,13.35,13.33,13.33,149835.0
2017-09-07 14:20:00,13.33,13.34,13.33,13.34,102435.0,13.33,13.34,13.33,13.34,102435.0
2017-09-07 14:30:00,13.34,13.35,13.06,13.35,217890.0,13.34,13.35,13.06,13.35,217890.0
2017-09-07 14:40:00,13.35,13.35,13.34,13.34,98265.0,13.35,13.35,13.34,13.34,98265.0
2017-09-07 14:50:00,13.34,13.36,13.34,13.35,127545.0,13.34,13.36,13.34,13.35,127545.0
2017-09-07 15:00:00,13.36,13.39,13.36,13.38,126795.0,13.36,13.39,13.36,13.38,126795.0
2017-09-07 15:10:00,13.38,13.38,13.36,13.37,108105.0,13.38,13.38,13.36,13.37,108105.0
2017-09-07 15:20:00,13.37,13.37,13.35,13.35,164385.0,13.37,13.37,13.35,13.35,164385.0
2017-09-07 15:30:00,13.36,13.36,13.33,13.34,310650.0,13.36,13.36,13.33,13.34,310650.0
2017-09-07 15:40:00,13.34,13.35,13.33,13.35,225825.0,13.34,13.35,13.33,13.35,225825.0
2017-09-07 15:50:00,13.35,13.36,13.33,13.36,770445.0,13.35,13.36,13.33,13.36,770445.0
2017-09-08 09:30:00,13.36,13.39,13.3,13.32,238380.0,13.36,13.39,13.3,13.32,238380.0
2017-09-08 09:40:00,13.32,13.38,13.31,13.34,111255.0,13.32,13.38,13.31,13.34,111255.0
2017-09-08 09:50:00,13.34,13.39,13.34,13.39,103500.0,13.34,13.39,13.34,13.39,103500.0
2017-09-08 10:00:00,13.41,13.43,13.37,13.4,198615.0,13.41,13.43,13.37,13.4,198615.0
2017-09-08 10:10:00,13.41,13.41,13.38,13.38,93165.0,13.41,13.41,13.38,13.38,93165.0
2017-09-08 10:20:00,13.36,13.39,13.36,13.38,96000.0,13.36,13.39,13.36,13.38,96000.0
2017-09-08 10:30:00,13.36,13.37,13.33,13.33,91650.0,13.36,13.37,13.33,13.33,91650.0
2017-09-08 10:40:00,13.33,13.36,13.32,13.36,93000.0,13.33,13.36,13.32,13.36,93000.0
2017-09-08 10:50:00,13.36,13.4,13.34,13.37,64980.0,13.36,13.4,13.34,13.37,64980.0
2017-09-08 11:00:00,13.37,13.41,13.36,13.39,70500.0,13.37,13.41,13.36,13.39,70500.0
2017-09-08 11:10:00,13.38,13.38,13.35,13.35,56220.0,13.38,13.38,13.35,13.35,56220.0
2017-09-08 11:20:00,13.35,13.38,13.34,13.35,158325.0,13.35,13.38,13.34,13.35,158325.0
2017-09-08 11:30:00,13.35,13.4,13.35,13.38,445275.0,13.35,13.4,13.35,13.38,445275.0
2017-09-08 11:40:00,13.39,13.4,13.35,13.35,293010.0,13.39,13.4,13.35,13.35,293010.0
2017-09-08 11:50:00,13.37,13.37,13.33,13.33,48375.0,13.37,13.37,13.33,13.33,48375.0
2017-09-08 12:00:00,13.32,13.32,13.22,13.24,394320.0,13.32,13.32,13.22,13.24,394320.0
2017-09-08 12:10:00,13.24,13.28,13.23,13.28,105480.0,13.24,13.28,13.23,13.28,105480.0
2017-09-08 12:20:00,13.28,13.32,13.28,13.29,73140.0,13.28,13.32,13.28,13.29,73140.0
2017-09-08 12:30:00,13.29,13.31,13.29,13.31,83250.0,13.29,13.31,13.29,13.31,83250.0
2017-09-08 12:40:00,13.31,13.31,13.29,13.3,113085.0,13.31,13.31,13.29,13.3,113085.0
2017-09-08 12:50:00,13.3,13.32,13.29,13.32,88140.0,13.3,13.32,13.29,13.32,88140.0
2017-09-08 13:00:00,13.32,13.35,13.32,13.33,108900.0,13.32,13.35,13.32,13.33,108900.0
2017-09-08 13:10:00,13.34,13.37,13.32,13.36,78780.0,13.34,13.37,13.32,13.36,78780.0
2017-09-08 13:20:00,13.36,13.36,13.32,13.32,99150.0,13.36,13.36,13.32,13.32,99150.0
2017-09-08 13:30:00,13.33,13.33,13.32,13.33,165555.0,13.33,13.33,13.32,13.33,165555.0
2017-09-08 13:40:00,13.33,13.33,13.31,13.32,88605.0,13.33,13.33,13.31,13.32,88605.0
2017-09-08 13:50:00,13.32,13.32,13.3,13.3,183660.0,13.32,13.32,13.3,13.3,183660.0
2017-09-08 14:00:00,13.3,13.31,13.29,13.3,215850.0,13.3,13.31,13.29,13.3,215850.0
2017-09-08 14:10:00,13.29,13.3,13.28,13.28,130425.0,13.29,13.3,13.28,13.28,130425.0
2017-09-08 14:20:00,13.28,13.31,13.28,13.3,113910.0,13.28,13.31,13.28,13.3,113910.0
2017-09-08 14:30:00,13.3,13.3,13.28,13.28,105795.0,13.3,13.3,13.28,13.28,105795.0
2017-09-08 14:40:00,13.29,13.29,13.27,13.28,82635.0,13.29,13.29,13.27,13.28,82635.0
2017-09-08 14:50:00,13.27,13.27,13.26,13.27,94380.0,13.27,13.27,13.26,13.27,94380.0
2017-09-08 15:00:00,13.27,13.29,13.26,13.27,134355.0,13.27,13.29,13.26,13.27,134355.0
2017-09-08 15:10:00,13.27,13.27,13.25,13.25,206565.0,13.27,13.27,13.25,13.25,206565.0
2017-09-08 15:20:00,13.25,13.26,13.23,13.23,547020.0,13.25,13.26,13.23,13.23,547020.0
2017-09-08 15:30:00,13.23,13.25,13.22,13.25,522570.0,13.23,13.25,13.22,13.25,522570.0
2017-09-08 15:40:00,13.25,13.27,13.25,13.27,253200.0,13.25,13.27,13.25,13.27,253200.0
2017-09-08 15:50:00,13.27,13.28,13.26,13.28,650670.0,13.27,13.28,13.26,13.28,650670.0
2017-09-11 09:30:00,13.28,13.38,13.21,13.25,223410.0,13.28,13.38,13.21,13.25,223410.0
2017-09-11 09:40:00,13.27,13.35,13.25,13.34,437490.0,13.27,13.35,13.25,13.34,437490.0
2017-09-11 09:50:00,13.32,13.32,13.23,13.25,131460.0,13.32,13.32,13.23,13.25,131460.0
2017-09-11 10:00:00,13.26,13.28,13.19,13.19,301995.0,13.26,13.28,13.19,13.19,301995.0
2017-09-11 10:10:00,13.18,13.18,13.14,13.14,440325.0,13.18,13.18,13.14,13.14,440325.0
2017-09-11 10:20:00,13.14,13.18,13.14,13.14,117705.0,13.14,13.18,13.14,13.14,117705.0
2017-09-11 10:30:00,13.15,13.17,13.13,13.14,330120.0,13.15,13.17,13.13,13.14,330120.0
2017-09-11 10:40:00,13.14,13.14,13.08,13.08,440910.0,13.14,13.14,13.08,13.08,440910.0
2017-09-11 10:50:00,13.1,13.14,13.08,13.12,551010.0,13.1,13.14,13.08,13.12,551010.0
2017-09-11 11:00:00,13.13,13.2,13.13,13.18,326595.0,13.13,13.2,13.13,13.18,326595.0
2017-09-11 11:10:00,13.17,13.18,13.14,13.15,171300.0,13.17,13.18,13.14,13.15,171300.0
2017-09-11 11:20:00,13.16,13.17,13.16,13.17,123405.0,13.16,13.17,13.16,13.17,123405.0
2017-09-11 11:30:00,13.16,13.17,13.14,13.15,128145.0,13.16,13.17,13.14,13.15,128145.0
2017-09-11 11:40:00,13.15,13.2,13.14,13.2,166080.0,13.15,13.2,13.14,13.2,166080.0
2017-09-11 11:50:00,13.19,13.2,13.17,13.18,205770.0,13.19,13.2,13.17,13.18,205770.0
2017-09-11 12:00:00,13.18,13.2,13.17,13.19,161175.0,13.18,13.2,13.17,13.19,161175.0
2017-09-11 12:10:00,13.19,13.21,13.19,13.2,133680.0,13.19,13.21,13.19,13.2,133680.0
2017-09-11 12:20:00,13.21,13.21,13.16,13.18,88725.0,13.21,13.21,13.16,13.18,88725.0
2017-09-11 12:30:00,13.19,13.2,13.17,13.18,103605.0,13.19,13.2,13.17,13.18,103605.0
2017-09-11 12:40:00,13.18,13.19,13.15,13.15,258015.0,13.18,13.19,13.15,13.15,258015.0
2017-09-11 12:50:00,13.16,13.19,13.15,13.19,103500.0,13.16,13.19,13.15,13.19,103500.0
2017-09-11 13:00:00,13.19,13.19,13.16,13.17,95295.0,13.19,13.19,13.16,13.17,95295.0
2017-09-11 13:10:00,13.17,13.17,13.14,13.15,135720.0,13.17,13.17,13.14,13.15,135720.0
2017-09-11 13:20:00,13.17,13.17,13.15,13.16,94185.0,13.17,13.17,13.15,13.16,94185.0
2017-09-11 13:30:00,13.15,13.16,13.14,13.15,129405.0,13.15,13.16,13.14,13.15,129405.0
2017-09-11 13:40:00,13.15,13.16,13.13,13.14,106185.0,13.15,13.16,13.13,13.14,106185.0
2017-09-11 13:50:00,13.14,13.16,13.12,13.12,136350.0,13.14,13.16,13.12,13.12,136350.0
2017-09-11 14:00:00,13.13,13.15,13.12,13.13,194400.0,13.13,13.15,13.12,13.13,194400.0
2017-09-11 14:10:00,13.14,13.14,13.12,13.14,147255.0,13.14,13.14,13.12,13.14,147255.0
2017-09-11 14:20:00,13.14,13.14,13.12,13.14,208500.0,13.14,13.14,13.12,13.14,208500.0
2017-09-11 14:30:00,13.14,13.14,13.12,13.13,180480.0,13.14,13.14,13.12,13.13,180480.0
2017-09-11 14:40:00,13.13,13.14,13.1,13.12,195045.0,13.13,13.14,13.1,13.12,195045.0
2017-09-11 14:50:00,13.12,13.13,13.11,13.12,185775.0,13.12,13.13,13.11,13.12,185775.0
2017-09-11 15:00:00,13.12,13.12,13.09,13.1,361620.0,13.12,13.12,13.09,13.1,361620.0
2017-09-11 15:10:00,13.1,13.13,13.1,13.12,136365.0,13.1,13.13,13.1,13.12,136365.0
2017-09-11 15:20:00,13.12,13.13,13.11,13.12,409695.0,13.12,13.13,13.11,13.12,409695.0
2017-09-11 15:30:00,13.12,13.13,13.11,13.12,323325.0,13.12,13.13,13.11,13.12,323325.0
2017-09-11 15:40:00,13.13,13.13,13.1,13.11,415065.0,13.13,13.13,13.1,13.11,415065.0
2017-09-11 15:50:00,13.11,13.14,13.09,13.09,1541910.0,13.11,13.14,13.09,13.09,1541910.0
2017-09-12 09:30:00,13.07,13.09,12.95,12.97,1031160.0,13.07,13.09,12.95,12.97,1031160.0
2017-09-12 09:40:00,12.97,13.02,12.96,12.96,740355.0,12.97,13.02,12.96,12.96,740355.0
2017-09-12 09:50:00,12.96,13.0,12.94,12.98,672210.0,12.96,13.0,12.94,12.98,672210.0
2017-09-12 10:00:00,12.99,13.04,12.98,13.0,837780.0,12.99,13.04,12.98,13.0,837780.0
2017-09-12 10:10:00,13.0,13.03,12.99,13.02,927750.0,13.0,13.03,12.99,13.02,927750.0
2017-09-12 10:20:00,13.02,13.02,12.98,13.0,1355745.0,13.02,13.02,12.98,13.0,1355745.0
2017-09-12 10:30:00,13.0,13.18,12.99,13.18,975225.0,13.0,13.18,12.99,13.18,975225.0
2017-09-12 10:40:00,13.18,13.18,13.1,13.11,635535.0,13.18,13.18,13.1,13.11,635535.0
2017-09-12 10:50:00,13.11,13.11,13.05,13.07,826875.0,13.11,13.11,13.05,13.07,826875.0
2017-09-12 11:00:00,13.07,13.08,13.06,13.07,575595.0,13.07,13.08,13.06,13.07,575595.0
2017-09-12 11:10:00,13.06,13.07,13.0,13.04,742110.0,13.06,13.07,13.0,13.04,742110.0
2017-09-12 11:20:00,13.04,13.11,13.03,13.08,951465.0,13.04,13.11,13.03,13.08,951465.0
2017-09-12 11:30:00,13.09,13.1,13.07,13.08,410955.0,13.09,13.1,13.07,13.08,410955.0
2017-09-12 11:40:00,13.08,13.14,13.07,13.13,547875.0,13.08,13.14,13.07,13.13,547875.0
2017-09-12 11:50:00,13.13,13.17,13.09,13.16,283170.0,13.13,13.17,13.09,13.16,283170.0
2017-09-12 12:00:00,13.15,13.2,13.14,13.19,196725.0,13.15,13.2,13.14,13.19,196725.0
2017-09-12 12:10:00,13.2,13.3,13.19,13.3,397065.0,13.2,13.3,13.19,13.3,397065.0
2017-09-12 12:20:00,13.28,13.31,13.26,13.3,267330.0,13.28,13.31,13.26,13.3,267330.0
2017-09-12 12:30:00,13.31,13.36,13.31,13.33,347610.0,13.31,13.36,13.31,13.33,347610.0
2017-09-12 12:40:00,13.33,13.4,13.33,13.35,691830.0,13.33,13.4,13.33,13.35,691830.0
2017-09-12 12:50:00,13.35,13.36,13.32,13.33,319605.0,13.35,13.36,13.32,13.33,319605.0
2017-09-12 13:00:00,13.33,13.34,13.31,13.31,232155.0,13.33,13.34,13.31,13.31,232155.0
2017-09-12 13:10:00,13.31,13.31,13.29,13.29,148155.0,13.31,13.31,13.29,13.29,148155.0
2017-09-12 13:20:00,13.3,13.33,13.3,13.31,223665.0,13.3,13.33,13.3,13.31,223665.0
2017-09-12 13:30:00,13.32,13.32,13.3,13.3,177420.0,13.32,13.32,13.3,13.3,177420.0
2017-09-12 13:40:00,13.3,13.3,13.27,13.29,352005.0,13.3,13.3,13.27,13.29,352005.0
2017-09-12 13:50:00,13.29,13.31,13.28,13.29,200040.0,13.29,13.31,13.28,13.29,200040.0
2017-09-12 14:00:00,13.29,13.3,13.25,13.26,260115.0,13.29,13.3,13.25,13.26,260115.0
2017-09-12 14:10:00,13.27,13.27,13.24,13.24,139350.0,13.27,13.27,13.24,13.24,139350.0
2017-09-12 14:20:00,13.23,13.29,13.23,13.26,274710.0,13.23,13.29,13.23,13.26,274710.0
2017-09-12 14:30:00,13.26,13.3,13.25,13.27,256305.0,13.26,13.3,13.25,13.27,256305.0
2017-09-12 14:40:00,13.27,13.28,13.25,13.26,217125.0,13.27,13.28,13.25,13.26,217125.0
2017-09-12 14:50:00,13.26,13.28,13.26,13.27,138600.0,13.26,13.28,13.26,13.27,138600.0
2017-09-12 15:00:00,13.27,13.28,13.22,13.23,483330.0,13.27,13.28,13.22,13.23,483330.0
2017-09-12 15:10:00,13.23,13.27,13.23,13.26,359820.0,13.23,13.27,13.23,13.26,359820.0
2017-09-12 15:20:00,13.27,13.29,13.26,13.28,360975.0,13.27,13.29,13.26,13.28,360975.0
2017-09-12 15:30:00,13.28,13.32,13.28,13.3,503505.0,13.28,13.32,13.28,13.3,503505.0
2017-09-12 15:40:00,13.3,13.3,13.27,13.29,509865.0,13.3,13.3,13.27,13.29,509865.0
2017-09-12 15:50:00,13.28,13.29,13.27,13.29,1027695.0,13.28,13.29,13.27,13.29,1027695.0
2017-09-13 09:30:00,13.29,13.48,13.28,13.47,326145.0,13.29,13.48,13.28,13.47,326145.0
2017-09-13 09:40:00,13.43,13.47,13.41,13.43,424260.0,13.43,13.47,13.41,13.43,424260.0
2017-09-13 09:50:00,13.44,13.52,13.43,13.49,333120.0,13.44,13.52,13.43,13.49,333120.0
2017-09-13 10:00:00,13.5,13.6,13.49,13.59,501210.0,13.5,13.6,13.49,13.59,501210.0
2017-09-13 10:10:00,13.6,13.65,13.57,13.65,408840.0,13.6,13.65,13.57,13.65,408840.0
2017-09-13 10:20:00,13.65,13.77,13.64,13.76,919125.0,13.65,13.77,13.64,13.76,919125.0
2017-09-13 10:30:00,13.75,13.78,13.73,13.77,659460.0,13.75,13.78,13.73,13.77,659460.0
2017-09-13 10:40:00,13.77,13.82,13.76,13.8,637860.0,13.77,13.82,13.76,13.8,637860.0
2017-09-13 10:50:00,13.8,13.83,13.79,13.83,393750.0,13.8,13.83,13.79,13.83,393750.0
2017-09-13 11:00:00,13.83,13.85,13.79,13.82,454935.0,13.83,13.85,13.79,13.82,454935.0
2017-09-13 11:10:00,13.81,13.88,13.8,13.87,561165.0,13.81,13.88,13.8,13.87,561165.0
2017-09-13 11:20:00,13.88,13.93,13.82,13.85,584985.0,13.88,13.93,13.82,13.85,584985.0
2017-09-13 11:30:00,13.85,13.86,13.81,13.83,370170.0,13.85,13.86,13.81,13.83,370170.0
2017-09-13 11:40:00,13.83,13.88,13.83,13.87,279750.0,13.83,13.88,13.83,13.87,279750.0
2017-09-13 11:50:00,13.88,13.91,13.86,13.9,109065.0,13.88,13.91,13.86,13.9,109065.0
2017-09-13 12:00:00,13.9,13.92,13.87,13.88,446535.0,13.9,13.92,13.87,13.88,446535.0
2017-09-13 12:10:00,13.87,13.91,13.87,13.88,346590.0,13.87,13.91,13.87,13.88,346590.0
2017-09-13 12:20:00,13.88,13.91,13.88,13.91,200925.0,13.88,13.91,13.88,13.91,200925.0
2017-09-13 12:30:00,13.91,13.93,13.9,13.92,271500.0,13.91,13.93,13.9,13.92,271500.0
2017-09-13 12:40:00,13.92,13.96,13.92,13.96,289800.0,13.92,13.96,13.92,13.96,289800.0
2017-09-13 12:50:00,13.95,13.96,13.94,13.95,163365.0,13.95,13.96,13.94,13.95,163365.0
2017-09-13 13:00:00,13.96,13.96,13.92,13.93,212700.0,13.96,13.96,13.92,13.93,212700.0
2017-09-13 13:10:00,13.92,13.93,13.9,13.91,333150.0,13.92,13.93,13.9,13.91,333150.0
2017-09-13 13:20:00,13.91,13.91,13.89,13.89,309570.0,13.91,13.91,13.89,13.89,309570.0
2017-09-13 13:30:00,13.9,13.94,13.89,13.94,112410.0,13.9,13.94,13.89,13.94,112410.0
2017-09-13 13:40:00,13.94,13.98,13.94,13.98,481725.0,13.94,13.98,13.94,13.98,481725.0
2017-09-13 13:50:00,13.98,13.99,13.94,13.95,350505.0,13.98,13.99,13.94,13.95,350505.0
2017-09-13 14:00:00,13.95,13.95,13.92,13.92,175860.0,13.95,13.95,13.92,13.92,175860.0
2017-09-13 14:10:00,13.93,13.95,13.89,13.89,508440.0,13.93,13.95,13.89,13.89,508440.0
2017-09-13 14:20:00,13.89,13.93,13.89,13.93,403725.0,13.89,13.93,13.89,13.93,403725.0
2017-09-13 14:30:00,13.93,13.93,13.9,13.91,181455.0,13.93,13.93,13.9,13.91,181455.0
2017-09-13 14:40:00,13.91,13.92,13.87,13.88,231300.0,13.91,13.92,13.87,13.88,231300.0
2017-09-13 14:50:00,13.89,13.91,13.87,13.9,392970.0,13.89,13.91,13.87,13.9,392970.0
2017-09-13 15:00:00,13.9,13.92,13.89,13.89,1199775.0,13.9,13.92,13.89,13.89,1199775.0
2017-09-13 15:10:00,13.89,13.92,13.89,13.9,669960.0,13.89,13.92,13.89,13.9,669960.0
2017-09-13 15:20:00,13.89,13.91,13.89,13.91,485265.0,13.89,13.91,13.89,13.91,485265.0
2017-09-13 15:30:00,13.91,13.91,13.84,13.88,604935.0,13.91,13.91,13.84,13.88,604935.0
2017-09-13 15:40:00,13.88,13.88,13.86,13.86,823755.0,13.88,13.88,13.86,13.86,823755.0
2017-09-13 15:50:00,13.85,13.87,13.84,13.87,1131120.0,13.85,13.87,13.84,13.87,1131120.0
2017-09-14 09:30:00,13.81,13.93,13.76,13.9,442200.0,13.81,13.93,13.76,13.9,442200.0
2017-09-14 09:40:00,13.89,13.94,13.83,13.9,641520.0,13.89,13.94,13.83,13.9,641520.0
2017-09-14 09:50:00,13.89,13.92,13.84,13.91,424680.0,13.89,13.92,13.84,13.91,424680.0
2017-09-14 10:00:00,13.91,13.95,13.89,13.93,311910.0,13.91,13.95,13.89,13.93,311910.0
2017-09-14 10:10:00,13.93,13.93,13.86,13.89,293265.0,13.93,13.93,13.86,13.89,293265.0
2017-09-14 10:20:00,13.89,13.89,13.82,13.83,368535.0,13.89,13.89,13.82,13.83,368535.0
2017-09-14 10:30:00,13.83,13.85,13.79,13.79,205530.0,13.83,13.85,13.79,13.79,205530.0
2017-09-14 10:40:00,13.8,13.82,13.77,13.77,228675.0,13.8,13.82,13.77,13.77,228675.0
2017-09-14 10:50:00,13.79,13.85,13.79,13.85,379065.0,13.79,13.85,13.79,13.85,379065.0
2017-09-14 11:00:00,13.84,13.86,13.81,13.83,387195.0,13.84,13.86,13.81,13.83,387195.0
2017-09-14 11:10:00,13.82,13.9,13.81,13.83,214845.0,13.82,13.9,13.81,13.83,214845.0
2017-09-14 11:20:00,13.83,13.86,13.82,13.85,228300.0,13.83,13.86,13.82,13.85,228300.0
2017-09-14 11:30:00,13.84,13.86,13.81,13.83,212190.0,13.84,13.86,13.81,13.83,212190.0
2017-09-14 11:40:00,13.83,13.85,13.81,13.81,345930.0,13.83,13.85,13.81,13.81,345930.0
2017-09-14 11:50:00,13.81,13.81,13.79,13.8,127050.0,13.81,13.81,13.79,13.8,127050.0
2017-09-14 12:00:00,13.8,13.82,13.79,13.81,138240.0,13.8,13.82,13.79,13.81,138240.0
2017-09-14 12:10:00,13.81,13.87,13.81,13.83,307905.0,13.81,13.87,13.81,13.83,307905.0
2017-09-14 12:20:00,13.83,13.84,13.83,13.84,105000.0,13.83,13.84,13.83,13.84,105000.0
2017-09-14 12:30:00,13.84,13.86,13.82,13.83,128745.0,13.84,13.86,13.82,13.83,128745.0
2017-09-14 12:40:00,13.82,13.82,13.8,13.82,55500.0,13.82,13.82,13.8,13.82,55500.0
2017-09-14 12:50:00,13.82,13.84,13.81,13.82,115935.0,13.82,13.84,13.81,13.82,115935.0
2017-09-14 13:00:00,13.82,13.83,13.81,13.82,88605.0,13.82,13.83,13.81,13.82,88605.0
2017-09-14 13:10:00,13.82,13.85,13.81,13.83,1012920.0,13.82,13.85,13.81,13.83,1012920.0
2017-09-14 13:20:00,13.83,13.83,13.8,13.82,99105.0,13.83,13.83,13.8,13.82,99105.0
2017-09-14 13:30:00,13.81,13.83,13.8,13.82,81870.0,13.81,13.83,13.8,13.82,81870.0
2017-09-14 13:40:00,13.81,13.85,13.81,13.84,202635.0,13.81,13.85,13.81,13.84,202635.0
2017-09-14 13:50:00,13.84,13.85,13.83,13.85,83115.0,13.84,13.85,13.83,13.85,83115.0
2017-09-14 14:00:00,13.85,13.85,13.82,13.83,237885.0,13.85,13.85,13.82,13.83,237885.0
2017-09-14 14:10:00,13.84,13.86,13.84,13.85,266325.0,13.84,13.86,13.84,13.85,266325.0
2017-09-14 14:20:00,13.85,13.86,13.82,13.83,207555.0,13.85,13.86,13.82,13.83,207555.0
2017-09-14 14:30:00,13.82,13.85,13.82,13.82,295350.0,13.82,13.85,13.82,13.82,295350.0
2017-09-14 14:40:00,13.83,13.84,13.82,13.84,257415.0,13.83,13.84,13.82,13.84,257415.0
2017-09-14 14:50:00,13.84,13.84,13.83,13.84,220050.0,13.84,13.84,13.83,13.84,220050.0
2017-09-14 15:00:00,13.84,13.84,13.83,13.83,247605.0,13.84,13.84,13.83,13.83,247605.0
2017-09-14 15:10:00,13.83,13.83,13.81,13.82,256035.0,13.83,13.83,13.81,13.82,256035.0
2017-09-14 15:20:00,13.82,13.83,13.8,13.81,434445.0,13.82,13.83,13.8,13.81,434445.0
2017-09-14 15:30:00,13.81,13.81,13.8,13.8,561105.0,13.81,13.81,13.8,13.8,561105.0
2017-09-14 15:40:00,13.8,13.82,13.8,13.81,669210.0,13.8,13.82,13.8,13.81,669210.0
2017-09-14 15:50:00,13.81,13.81,13.78,13.81,1595490.0,13.81,13.81,13.78,13.81,1595490.0
2017-09-15 09:30:00,13.82,13.88,13.74,13.83,2353245.0,13.82,13.88,13.74,13.83,2353245.0
2017-09-15 09:40:00,13.85,13.91,13.8,13.88,381405.0,13.85,13.91,13.8,13.88,381405.0
2017-09-15 09:50:00,13.88,14.04,13.88,14.03,703005.0,13.88,14.04,13.88,14.03,703005.0
2017-09-15 10:00:00,14.03,14.06,14.01,14.04,546525.0,14.03,14.06,14.01,14.04,546525.0
2017-09-15 10:10:00,14.05,14.13,14.03,14.08,866850.0,14.05,14.13,14.03,14.08,866850.0
2017-09-15 10:20:00,14.08,14.13,14.07,14.13,605100.0,14.08,14.13,14.07,14.13,605100.0
2017-09-15 10:30:00,14.13,14.14,14.09,14.11,397665.0,14.13,14.14,14.09,14.11,397665.0
2017-09-15 10:40:00,14.12,14.12,14.04,14.06,565515.0,14.12,14.12,14.04,14.06,565515.0
2017-09-15 10:50:00,14.07,14.07,14.03,14.06,125835.0,14.07,14.07,14.03,14.06,125835.0
2017-09-15 11:00:00,14.05,14.06,14.02,14.03,139050.0,14.05,14.06,14.02,14.03,139050.0
2017-09-15 11:10:00,14.03,14.04,13.98,14.0,257640.0,14.03,14.04,13.98,14.0,257640.0
2017-09-15 11:20:00,14.02,14.03,14.0,14.02,356220.0,14.02,14.03,14.0,14.02,356220.0
2017-09-15 11:30:00,14.02,14.02,13.98,13.99,200460.0,14.02,14.02,13.98,13.99,200460.0
2017-09-15 11:40:00,13.99,14.02,13.99,14.0,145065.0,13.99,14.02,13.99,14.0,145065.0
2017-09-15 11:50:00,13.99,14.0,13.97,13.98,147240.0,13.99,14.0,13.97,13.98,147240.0
2017-09-15 12:00:00,13.98,14.01,13.97,14.0,159105.0,13.98,14.01,13.97,14.0,159105.0
2017-09-15 12:10:00,14.0,14.02,13.99,14.01,144765.0,14.0,14.02,13.99,14.01,144765.0
2017-09-15 12:20:00,14.02,14.03,14.01,14.03,106110.0,14.02,14.03,14.01,14.03,106110.0
2017-09-15 12:30:00,14.03,14.03,13.99,14.0,161355.0,14.03,14.03,13.99,14.0,161355.0
2017-09-15 12:40:00,14.01,14.01,13.96,13.97,462690.0,14.01,14.01,13.96,13.97,462690.0
2017-09-15 12:50:00,13.97,13.99,13.94,13.94,139500.0,13.97,13.99,13.94,13.94,139500.0
2017-09-15 13:00:00,13.94,13.99,13.94,13.99,117690.0,13.94,13.99,13.94,13.99,117690.0
2017-09-15 13:10:00,13.99,13.99,13.95,13.95,81165.0,13.99,13.99,13.95,13.95,81165.0
2017-09-15 13:20:00,13.95,13.98,13.95,13.97,299250.0,13.95,13.98,13.95,13.97,299250.0
2017-09-15 13:30:00,13.97,13.97,13.95,13.95,150750.0,13.97,13.97,13.95,13.95,150750.0
2017-09-15 13:40:00,13.95,13.95,13.93,13.95,348105.0,13.95,13.95,13.93,13.95,348105.0
2017-09-15 13:50:00,13.95,13.95,13.94,13.94,212895.0,13.95,13.95,13.94,13.94,212895.0
2017-09-15 14:00:00,13.94,13.95,13.92,13.94,177315.0,13.94,13.95,13.92,13.94,177315.0
2017-09-15 14:10:00,13.94,13.95,13.92,13.93,174045.0,13.94,13.95,13.92,13.93,174045.0
2017-09-15 14:20:00,13.93,13.95,13.92,13.95,289035.0,13.93,13.95,13.92,13.95,289035.0
2017-09-15 14:30:00,13.95,13.96,13.94,13.96,161085.0,13.95,13.96,13.94,13.96,161085.0
2017-09-15 14:40:00,13.96,13.97,13.95,13.97,202695.0,13.96,13.97,13.95,13.97,202695.0
2017-09-15 14:50:00,13.97,13.99,13.96,13.98,207135.0,13.97,13.99,13.96,13.98,207135.0
2017-09-15 15:00:00,13.98,13.98,13.95,13.96,147030.0,13.98,13.98,13.95,13.96,147030.0
2017-09-15 15:10:00,13.96,13.97,13.95,13.96,199920.0,13.96,13.97,13.95,13.96,199920.0
2017-09-15 15:20:00,13.97,13.98,13.96,13.97,215565.0,13.97,13.98,13.96,13.97,215565.0
2017-09-15 15:30:00,13.97,13.98,13.97,13.97,364050.0,13.97,13.98,13.97,13.97,364050.0
2017-09-15 15:40:00,13.97,13.97,13.96,13.96,357135.0,13.97,13.97,13.96,13.96,357135.0
2017-09-15 15:50:00,13.96,13.99,13.96,13.98,2094870.0,13.96,13.99,13.96,13.98,2094870.0
2017-09-18 09:30:00,14.01,14.03,13.94,14.01,418110.0,14.01,14.03,13.94,14.01,418110.0
2017-09-18 09:40:00,14.01,14.02,13.92,13.92,412410.0,14.01,14.02,13.92,13.92,412410.0
2017-09-18 09:50:00,13.92,13.94,13.9,13.91,519735.0,13.92,13.94,13.9,13.91,519735.0
2017-09-18 10:00:00,13.91,13.93,13.89,13.91,592245.0,13.91,13.93,13.89,13.91,592245.0
2017-09-18 10:10:00,13.92,13.94,13.9,13.92,208575.0,13.92,13.94,13.9,13.92,208575.0
2017-09-18 10:20:00,13.93,13.96,13.93,13.96,190815.0,13.93,13.96,13.93,13.96,190815.0
2017-09-18 10:30:00,13.96,13.98,13.96,13.98,143250.0,13.96,13.98,13.96,13.98,143250.0
2017-09-18 10:40:00,13.98,14.04,13.98,14.03,376065.0,13.98,14.04,13.98,14.03,376065.0
2017-09-18 10:50:00,14.03,14.04,14.01,14.02,197265.0,14.03,14.04,14.01,14.02,197265.0
2017-09-18 11:00:00,14.02,14.02,14.0,14.01,236685.0,14.02,14.02,14.0,14.01,236685.0
2017-09-18 11:10:00,14.01,14.06,14.01,14.05,347265.0,14.01,14.06,14.01,14.05,347265.0
2017-09-18 11:20:00,14.05,14.08,14.03,14.07,446505.0,14.05,14.08,14.03,14.07,446505.0
2017-09-18 11:30:00,14.08,14.09,14.04,14.06,334305.0,14.08,14.09,14.04,14.06,334305.0
2017-09-18 11:40:00,14.05,14.09,14.04,14.08,260490.0,14.05,14.09,14.04,14.08,260490.0
2017-09-18 11:50:00,14.08,14.09,14.03,14.08,459885.0,14.08,14.09,14.03,14.08,459885.0
2017-09-18 12:00:00,14.09,14.09,14.04,14.06,383970.0,14.09,14.09,14.04,14.06,383970.0
2017-09-18 12:10:00,14.07,14.07,14.03,14.05,337815.0,14.07,14.07,14.03,14.05,337815.0
2017-09-18 12:20:00,14.06,14.06,14.02,14.04,344775.0,14.06,14.06,14.02,14.04,344775.0
2017-09-18 12:30:00,14.03,14.04,14.0,14.01,542745.0,14.03,14.04,14.0,14.01,542745.0
2017-09-18 12:40:00,14.01,14.02,14.0,14.01,714930.0,14.01,14.02,14.0,14.01,714930.0
2017-09-18 12:50:00,14.01,14.04,14.0,14.04,436560.0,14.01,14.04,14.0,14.04,436560.0
2017-09-18 13:00:00,14.03,14.04,14.02,14.03,108525.0,14.03,14.04,14.02,14.03,108525.0
2017-09-18 13:10:00,14.02,14.04,14.0,14.03,337620.0,14.02,14.04,14.0,14.03,337620.0
2017-09-18 13:20:00,14.02,14.02,14.0,14.0,224565.0,14.02,14.02,14.0,14.0,224565.0
2017-09-18 13:30:00,14.0,14.02,14.0,14.02,200370.0,14.0,14.02,14.0,14.02,200370.0
2017-09-18 13:40:00,14.03,14.07,14.03,14.07,345240.0,14.03,14.07,14.03,14.07,345240.0
2017-09-18 13:50:00,14.07,14.08,14.05,14.06,206175.0,14.07,14.08,14.05,14.06,206175.0
2017-09-18 14:00:00,14.06,14.09,14.05,14.06,288075.0,14.06,14.09,14.05,14.06,288075.0
2017-09-18 14:10:00,14.07,14.07,14.03,14.05,188265.0,14.07,14.07,14.03,14.05,188265.0
2017-09-18 14:20:00,14.05,14.06,14.04,14.05,188460.0,14.05,14.06,14.04,14.05,188460.0
2017-09-18 14:30:00,14.06,14.07,14.03,14.05,219585.0,14.06,14.07,14.03,14.05,219585.0
2017-09-18 14:40:00,14.05,14.06,14.01,14.01,448590.0,14.05,14.06,14.01,14.01,448590.0
2017-09-18 14:50:00,14.01,14.02,13.99,14.01,553620.0,14.01,14.02,13.99,14.01,553620.0
2017-09-18 15:00:00,14.01,14.01,13.99,14.0,633615.0,14.01,14.01,13.99,14.0,633615.0
2017-09-18 15:10:00,14.0,14.0,13.98,13.99,281235.0,14.0,14.0,13.98,13.99,281235.0
2017-09-18 15:20:00,13.99,14.0,13.97,14.0,350640.0,13.99,14.0,13.97,14.0,350640.0
2017-09-18 15:30:00,13.99,14.03,13.99,14.03,427980.0,13.99,14.03,13.99,14.03,427980.0
2017-09-18 15:40:00,14.03,14.03,14.0,14.02,457635.0,14.03,14.03,14.0,14.02,457635.0
2017-09-18 15:50:00,14.02,14.02,14.0,14.0,1400355.0,14.02,14.02,14.0,14.0,1400355.0
2017-09-19 09:30:00,14.21,14.35,14.13,14.22,2946165.0,14.21,14.35,14.13,14.22,2946165.0
2017-09-19 09:40:00,14.22,14.44,14.21,14.23,1290165.0,14.22,14.44,14.21,14.23,1290165.0
2017-09-19 09:50:00,14.21,14.22,14.04,14.13,2000595.0,14.21,14.22,14.04,14.13,2000595.0
2017-09-19 10:00:00,14.12,14.21,14.02,14.08,1471515.0,14.12,14.21,14.02,14.08,1471515.0
2017-09-19 10:10:00,14.05,14.09,13.78,13.85,1641990.0,14.05,14.09,13.78,13.85,1641990.0
2017-09-19 10:20:00,13.85,13.9,13.67,13.67,1030320.0,13.85,13.9,13.67,13.67,1030320.0
2017-09-19 10:30:00,13.67,13.8,13.66,13.7,798795.0,13.67,13.8,13.66,13.7,798795.0
2017-09-19 10:40:00,13.71,13.83,13.7,13.79,1256505.0,13.71,13.83,13.7,13.79,1256505.0
2017-09-19 10:50:00,13.79,13.8,13.75,13.77,1070025.0,13.79,13.8,13.75,13.77,1070025.0
2017-09-19 11:00:00,13.78,13.79,13.62,13.62,825915.0,13.78,13.79,13.62,13.62,825915.0
2017-09-19 11:10:00,13.62,13.62,13.49,13.52,849780.0,13.62,13.62,13.49,13.52,849780.0
2017-09-19 11:20:00,13.53,13.53,13.44,13.46,878220.0,13.53,13.53,13.44,13.46,878220.0
2017-09-19 11:30:00,13.47,13.56,13.47,13.5,747660.0,13.47,13.56,13.47,13.5,747660.0
2017-09-19 11:40:00,13.49,13.54,13.48,13.48,453690.0,13.49,13.54,13.48,13.48,453690.0
2017-09-19 11:50:00,13.49,13.53,13.48,13.51,333570.0,13.49,13.53,13.48,13.51,333570.0
2017-09-19 12:00:00,13.51,13.52,13.45,13.46,364410.0,13.51,13.52,13.45,13.46,364410.0
2017-09-19 12:10:00,13.46,13.49,13.4,13.47,847035.0,13.46,13.49,13.4,13.47,847035.0
2017-09-19 12:20:00,13.47,13.57,13.47,13.55,474495.0,13.47,13.57,13.47,13.55,474495.0
2017-09-19 12:30:00,13.54,13.57,13.53,13.53,263400.0,13.54,13.57,13.53,13.53,263400.0
2017-09-19 12:40:00,13.52,13.55,13.52,13.54,262245.0,13.52,13.55,13.52,13.54,262245.0
2017-09-19 12:50:00,13.54,13.54,13.52,13.54,203205.0,13.54,13.54,13.52,13.54,203205.0
2017-09-19 13:00:00,13.54,13.56,13.52,13.54,433680.0,13.54,13.56,13.52,13.54,433680.0
2017-09-19 13:10:00,13.54,13.54,13.5,13.5,334395.0,13.54,13.54,13.5,13.5,334395.0
2017-09-19 13:20:00,13.5,13.51,13.47,13.51,288900.0,13.5,13.51,13.47,13.51,288900.0
2017-09-19 13:30:00,13.49,13.5,13.47,13.5,199500.0,13.49,13.5,13.47,13.5,199500.0
2017-09-19 13:40:00,13.51,13.54,13.5,13.53,360045.0,13.51,13.54,13.5,13.53,360045.0
2017-09-19 13:50:00,13.52,13.54,13.51,13.52,160335.0,13.52,13.54,13.51,13.52,160335.0
2017-09-19 14:00:00,13.52,13.55,13.5,13.53,195450.0,13.52,13.55,13.5,13.53,195450.0
2017-09-19 14:10:00,13.53,13.54,13.52,13.53,225525.0,13.53,13.54,13.52,13.53,225525.0
2017-09-19 14:20:00,13.52,13.55,13.52,13.52,217395.0,13.52,13.55,13.52,13.52,217395.0
2017-09-19 14:30:00,13.53,13.54,13.52,13.52,326790.0,13.53,13.54,13.52,13.52,326790.0
2017-09-19 14:40:00,13.53,13.54,13.51,13.52,221340.0,13.53,13.54,13.51,13.52,221340.0
2017-09-19 14:50:00,13.52,13.53,13.5,13.5,215355.0,13.52,13.53,13.5,13.5,215355.0
2017-09-19 15:00:00,13.5,13.52,13.49,13.51,318915.0,13.5,13.52,13.49,13.51,318915.0
2017-09-19 15:10:00,13.52,13.55,13.51,13.53,460635.0,13.52,13.55,13.51,13.53,460635.0
2017-09-19 15:20:00,13.53,13.54,13.52,13.53,549570.0,13.53,13.54,13.52,13.53,549570.0
2017-09-19 15:30:00,13.53,13.54,13.52,13.53,651405.0,13.53,13.54,13.52,13.53,651405.0
2017-09-19 15:40:00,13.53,13.55,13.51,13.55,887895.0,13.53,13.55,13.51,13.55,887895.0
2017-09-19 15:50:00,13.55,13.55,13.51,13.53,3480090.0,13.55,13.55,13.51,13.53,3480090.0
2017-09-20 09:30:00,13.48,13.6,13.44,13.52,537585.0,13.48,13.6,13.44,13.52,537585.0
2017-09-20 09:40:00,13.54,13.64,13.54,13.64,648720.0,13.54,13.64,13.54,13.64,648720.0
2017-09-20 09:50:00,13.63,13.69,13.63,13.67,490185.0,13.63,13.69,13.63,13.67,490185.0
2017-09-20 10:00:00,13.67,13.68,13.63,13.66,344550.0,13.67,13.68,13.63,13.66,344550.0
2017-09-20 10:10:00,13.65,13.73,13.65,13.72,347970.0,13.65,13.73,13.65,13.72,347970.0
2017-09-20 10:20:00,13.71,13.71,13.62,13.62,217245.0,13.71,13.71,13.62,13.62,217245.0
2017-09-20 10:30:00,13.63,13.64,13.6,13.63,407130.0,13.63,13.64,13.6,13.63,407130.0
2017-09-20 10:40:00,13.64,13.79,13.63,13.78,707775.0,13.64,13.79,13.63,13.78,707775.0
2017-09-20 10:50:00,13.77,13.78,13.72,13.72,153630.0,13.77,13.78,13.72,13.72,153630.0
2017-09-20 11:00:00,13.73,13.74,13.69,13.71,209085.0,13.73,13.74,13.69,13.71,209085.0
2017-09-20 11:10:00,13.72,13.77,13.69,13.76,262830.0,13.72,13.77,13.69,13.76,262830.0
2017-09-20 11:20:00,13.75,13.76,13.71,13.75,384690.0,13.75,13.76,13.71,13.75,384690.0
2017-09-20 11:30:00,13.76,13.79,13.73,13.74,166650.0,13.76,13.79,13.73,13.74,166650.0
2017-09-20 11:40:00,13.74,13.76,13.71,13.75,403125.0,13.74,13.76,13.71,13.75,403125.0
2017-09-20 11:50:00,13.74,13.75,13.71,13.72,268845.0,13.74,13.75,13.71,13.72,268845.0
2017-09-20 12:00:00,13.74,13.75,13.71,13.73,183165.0,13.74,13.75,13.71,13.73,183165.0
2017-09-20 12:10:00,13.74,13.74,13.7,13.71,140775.0,13.74,13.74,13.7,13.71,140775.0
2017-09-20 12:20:00,13.71,13.71,13.67,13.68,267480.0,13.71,13.71,13.67,13.68,267480.0
2017-09-20 12:30:00,13.68,13.68,13.67,13.68,39000.0,13.68,13.68,13.67,13.68,39000.0
2017-09-20 12:40:00,13.68,13.73,13.68,13.73,65535.0,13.68,13.73,13.68,13.73,65535.0
2017-09-20 12:50:00,13.73,13.74,13.71,13.72,59475.0,13.73,13.74,13.71,13.72,59475.0
2017-09-20 13:00:00,13.72,13.72,13.7,13.72,57810.0,13.72,13.72,13.7,13.72,57810.0
2017-09-20 13:10:00,13.72,13.72,13.67,13.67,62535.0,13.72,13.72,13.67,13.67,62535.0
2017-09-20 13:20:00,13.67,13.69,13.67,13.68,162570.0,13.67,13.69,13.67,13.68,162570.0
2017-09-20 13:30:00,13.67,13.68,13.64,13.65,120375.0,13.67,13.68,13.64,13.65,120375.0
2017-09-20 13:40:00,13.65,13.65,13.6,13.6,132345.0,13.65,13.65,13.6,13.6,132345.0
2017-09-20 13:50:00,13.6,13.62,13.58,13.6,147165.0,13.6,13.62,13.58,13.6,147165.0
2017-09-20 14:00:00,13.61,13.66,13.57,13.65,154590.0,13.61,13.66,13.57,13.65,154590.0
2017-09-20 14:10:00,13.64,13.65,13.58,13.6,237255.0,13.64,13.65,13.58,13.6,237255.0
2017-09-20 14:20:00,13.6,13.6,13.55,13.56,546360.0,13.6,13.6,13.55,13.56,546360.0
2017-09-20 14:30:00,13.56,13.61,13.56,13.61,233370.0,13.56,13.61,13.56,13.61,233370.0
2017-09-20 14:40:00,13.61,13.64,13.58,13.62,283725.0,13.61,13.64,13.58,13.62,283725.0
2017-09-20 14:50:00,13.62,13.63,13.58,13.59,351645.0,13.62,13.63,13.58,13.59,351645.0
2017-09-20 15:00:00,13.6,13.6,13.59,13.59,228510.0,13.6,13.6,13.59,13.59,228510.0
2017-09-20 15:10:00,13.59,13.6,13.59,13.59,217170.0,13.59,13.6,13.59,13.59,217170.0
2017-09-20 15:20:00,13.6,13.6,13.58,13.58,197505.0,13.6,13.6,13.58,13.58,197505.0
2017-09-20 15:30:00,13.58,13.59,13.52,13.53,983520.0,13.58,13.59,13.52,13.53,983520.0
2017-09-20 15:40:00,13.53,13.55,13.51,13.55,493470.0,13.53,13.55,13.51,13.55,493470.0
2017-09-20 15:50:00,13.55,13.57,13.53,13.55,1325520.0,13.55,13.57,13.53,13.55,1325520.0
2017-09-21 09:30:00,13.61,13.71,13.47,13.56,562350.0,13.61,13.71,13.47,13.56,562350.0
2017-09-21 09:40:00,13.56,13.56,13.4,13.41,333450.0,13.56,13.56,13.4,13.41,333450.0
2017-09-21 09:50:00,13.4,13.46,13.4,13.41,513015.0,13.4,13.46,13.4,13.41,513015.0
2017-09-21 10:00:00,13.41,13.49,13.41,13.47,330030.0,13.41,13.49,13.41,13.47,330030.0
2017-09-21 10:10:00,13.47,13.52,13.46,13.51,259635.0,13.47,13.52,13.46,13.51,259635.0
2017-09-21 10:20:00,13.5,13.52,13.46,13.47,256080.0,13.5,13.52,13.46,13.47,256080.0
2017-09-21 10:30:00,13.47,13.5,13.43,13.44,325830.0,13.47,13.5,13.43,13.44,325830.0
2017-09-21 10:40:00,13.44,13.48,13.43,13.47,286830.0,13.44,13.48,13.43,13.47,286830.0
2017-09-21 10:50:00,13.47,13.48,13.41,13.43,289365.0,13.47,13.48,13.41,13.43,289365.0
2017-09-21 11:00:00,13.43,13.45,13.39,13.41,498735.0,13.43,13.45,13.39,13.41,498735.0
2017-09-21 11:10:00,13.42,13.5,13.41,13.45,212115.0,13.42,13.5,13.41,13.45,212115.0
2017-09-21 11:20:00,13.44,13.45,13.42,13.42,155370.0,13.44,13.45,13.42,13.42,155370.0
2017-09-21 11:30:00,13.43,13.45,13.35,13.4,354285.0,13.43,13.45,13.35,13.4,354285.0
2017-09-21 11:40:00,13.4,13.41,13.37,13.4,303735.0,13.4,13.41,13.37,13.4,303735.0
2017-09-21 11:50:00,13.4,13.43,13.39,13.43,272580.0,13.4,13.43,13.39,13.43,272580.0
2017-09-21 12:00:00,13.44,13.48,13.41,13.48,316740.0,13.44,13.48,13.41,13.48,316740.0
2017-09-21 12:10:00,13.48,13.49,13.46,13.47,253440.0,13.48,13.49,13.46,13.47,253440.0
2017-09-21 12:20:00,13.47,13.49,13.44,13.49,190740.0,13.47,13.49,13.44,13.49,190740.0
2017-09-21 12:30:00,13.49,13.52,13.47,13.51,281340.0,13.49,13.52,13.47,13.51,281340.0
2017-09-21 12:40:00,13.51,13.52,13.49,13.52,69945.0,13.51,13.52,13.49,13.52,69945.0
2017-09-21 12:50:00,13.52,13.53,13.5,13.51,160935.0,13.52,13.53,13.5,13.51,160935.0
2017-09-21 13:00:00,13.52,13.52,13.47,13.49,81945.0,13.52,13.52,13.47,13.49,81945.0
2017-09-21 13:10:00,13.5,13.5,13.47,13.49,145665.0,13.5,13.5,13.47,13.49,145665.0
2017-09-21 13:20:00,13.48,13.48,13.46,13.46,126255.0,13.48,13.48,13.46,13.46,126255.0
2017-09-21 13:30:00,13.46,13.47,13.43,13.44,482385.0,13.46,13.47,13.43,13.44,482385.0
2017-09-21 13:40:00,13.44,13.47,13.43,13.46,620745.0,13.44,13.47,13.43,13.46,620745.0
2017-09-21 13:50:00,13.46,13.56,13.46,13.56,187560.0,13.46,13.56,13.46,13.56,187560.0
2017-09-21 14:00:00,13.55,13.56,13.54,13.55,112800.0,13.55,13.56,13.54,13.55,112800.0
2017-09-21 14:10:00,13.55,13.56,13.54,13.54,239595.0,13.55,13.56,13.54,13.54,239595.0
2017-09-21 14:20:00,13.54,13.59,13.54,13.57,212295.0,13.54,13.59,13.54,13.57,212295.0
2017-09-21 14:30:00,13.56,13.57,13.54,13.56,493830.0,13.56,13.57,13.54,13.56,493830.0
2017-09-21 14:40:00,13.56,13.56,13.53,13.54,176910.0,13.56,13.56,13.53,13.54,176910.0
2017-09-21 14:50:00,13.55,13.55,13.53,13.53,172650.0,13.55,13.55,13.53,13.53,172650.0
2017-09-21 15:00:00,13.53,13.54,13.52,13.53,270435.0,13.53,13.54,13.52,13.53,270435.0
2017-09-21 15:10:00,13.54,13.54,13.5,13.5,300480.0,13.54,13.54,13.5,13.5,300480.0
2017-09-21 15:20:00,13.5,13.52,13.48,13.51,333810.0,13.5,13.52,13.48,13.51,333810.0
2017-09-21 15:30:00,13.5,13.5,13.48,13.5,370830.0,13.5,13.5,13.48,13.5,370830.0
2017-09-21 15:40:00,13.49,13.5,13.48,13.5,558705.0,13.49,13.5,13.48,13.5,558705.0
2017-09-21 15:50:00,13.5,13.52,13.48,13.48,956715.0,13.5,13.52,13.48,13.48,956715.0
2017-09-22 09:30:00,13.51,13.64,13.51,13.63,278340.0,13.51,13.64,13.51,13.63,278340.0
2017-09-22 09:40:00,13.63,13.77,13.62,13.73,399045.0,13.63,13.77,13.62,13.73,399045.0
2017-09-22 09:50:00,13.73,13.75,13.69,13.72,430860.0,13.73,13.75,13.69,13.72,430860.0
2017-09-22 10:00:00,13.72,13.73,13.67,13.68,446460.0,13.72,13.73,13.67,13.68,446460.0
2017-09-22 10:10:00,13.68,13.7,13.67,13.7,398115.0,13.68,13.7,13.67,13.7,398115.0
2017-09-22 10:20:00,13.7,13.7,13.68,13.7,146865.0,13.7,13.7,13.68,13.7,146865.0
2017-09-22 10:30:00,13.69,13.7,13.66,13.67,290370.0,13.69,13.7,13.66,13.67,290370.0
2017-09-22 10:40:00,13.68,13.68,13.62,13.64,161055.0,13.68,13.68,13.62,13.64,161055.0
2017-09-22 10:50:00,13.64,13.66,13.62,13.64,183030.0,13.64,13.66,13.62,13.64,183030.0
2017-09-22 11:00:00,13.64,13.68,13.64,13.67,192660.0,13.64,13.68,13.64,13.67,192660.0
2017-09-22 11:10:00,13.67,13.67,13.65,13.67,109500.0,13.67,13.67,13.65,13.67,109500.0
2017-09-22 11:20:00,13.69,13.7,13.66,13.7,194265.0,13.69,13.7,13.66,13.7,194265.0
2017-09-22 11:30:00,13.7,13.7,13.67,13.67,323175.0,13.7,13.7,13.67,13.67,323175.0
2017-09-22 11:40:00,13.67,13.68,13.63,13.65,399330.0,13.67,13.68,13.63,13.65,399330.0
2017-09-22 11:50:00,13.65,13.66,13.62,13.63,204060.0,13.65,13.66,13.62,13.63,204060.0
2017-09-22 12:00:00,13.63,13.7,13.63,13.7,129495.0,13.63,13.7,13.63,13.7,129495.0
2017-09-22 12:10:00,13.7,13.7,13.69,13.69,123570.0,13.7,13.7,13.69,13.69,123570.0
2017-09-22 12:20:00,13.69,13.7,13.67,13.68,116805.0,13.69,13.7,13.67,13.68,116805.0
2017-09-22 12:30:00,13.68,13.74,13.68,13.73,157440.0,13.68,13.74,13.68,13.73,157440.0
2017-09-22 12:40:00,13.74,13.74,13.7,13.71,100185.0,13.74,13.74,13.7,13.71,100185.0
2017-09-22 12:50:00,13.71,13.73,13.7,13.73,136950.0,13.71,13.73,13.7,13.73,136950.0
2017-09-22 13:00:00,13.73,13.74,13.73,13.73,66555.0,13.73,13.74,13.73,13.73,66555.0
2017-09-22 13:10:00,13.74,13.74,13.7,13.7,169425.0,13.74,13.74,13.7,13.7,169425.0
2017-09-22 13:20:00,13.69,13.73,13.69,13.72,274290.0,13.69,13.73,13.69,13.72,274290.0
2017-09-22 13:30:00,13.72,13.75,13.72,13.75,43710.0,13.72,13.75,13.72,13.75,43710.0
2017-09-22 13:40:00,13.76,13.8,13.76,13.79,110010.0,13.76,13.8,13.76,13.79,110010.0
2017-09-22 13:50:00,13.79,13.84,13.79,13.81,147765.0,13.79,13.84,13.79,13.81,147765.0
2017-09-22 14:00:00,13.81,13.82,13.76,13.78,267660.0,13.81,13.82,13.76,13.78,267660.0
2017-09-22 14:10:00,13.78,13.83,13.69,13.81,152220.0,13.78,13.83,13.69,13.81,152220.0
2017-09-22 14:20:00,13.81,13.86,13.8,13.85,165330.0,13.81,13.86,13.8,13.85,165330.0
2017-09-22 14:30:00,13.84,13.87,13.83,13.86,226395.0,13.84,13.87,13.83,13.86,226395.0
2017-09-22 14:40:00,13.86,13.87,13.84,13.87,211965.0,13.86,13.87,13.84,13.87,211965.0
2017-09-22 14:50:00,13.87,13.91,13.87,13.9,254445.0,13.87,13.91,13.87,13.9,254445.0
2017-09-22 15:00:00,13.9,13.91,13.89,13.91,477735.0,13.9,13.91,13.89,13.91,477735.0
2017-09-22 15:10:00,13.91,13.94,13.9,13.94,540210.0,13.91,13.94,13.9,13.94,540210.0
2017-09-22 15:20:00,13.94,13.97,13.93,13.95,353250.0,13.94,13.97,13.93,13.95,353250.0
2017-09-22 15:30:00,13.96,13.98,13.95,13.98,589275.0,13.96,13.98,13.95,13.98,589275.0
2017-09-22 15:40:00,13.98,13.99,13.97,13.98,596235.0,13.98,13.99,13.97,13.98,596235.0
2017-09-22 15:50:00,13.98,13.99,13.96,13.97,1295880.0,13.98,13.99,13.96,13.97,1295880.0
2017-09-25 09:30:00,13.97,14.67,13.96,14.64,1802190.0,13.97,14.67,13.96,14.64,1802190.0
2017-09-25 09:40:00,14.63,14.65,14.38,14.43,1984980.0,14.63,14.65,14.38,14.43,1984980.0
2017-09-25 09:50:00,14.45,14.47,14.38,14.4,744750.0,14.45,14.47,14.38,14.4,744750.0
2017-09-25 10:00:00,14.41,14.45,14.38,14.38,711060.0,14.41,14.45,14.38,14.38,711060.0
2017-09-25 10:10:00,14.4,14.4,14.32,14.39,530130.0,14.4,14.4,14.32,14.39,530130.0
2017-09-25 10:20:00,14.38,14.38,14.28,14.31,977550.0,14.38,14.38,14.28,14.31,977550.0
2017-09-25 10:30:00,14.3,14.31,14.24,14.24,427710.0,14.3,14.31,14.24,14.24,427710.0
2017-09-25 10:40:00,14.26,14.39,14.25,14.33,699780.0,14.26,14.39,14.25,14.33,699780.0
2017-09-25 10:50:00,14.34,14.34,14.27,14.32,757680.0,14.34,14.34,14.27,14.32,757680.0
2017-09-25 11:00:00,14.32,14.34,14.23,14.3,514245.0,14.32,14.34,14.23,14.3,514245.0
2017-09-25 11:10:00,14.29,14.34,14.27,14.33,494115.0,14.29,14.34,14.27,14.33,494115.0
2017-09-25 11:20:00,14.34,14.37,14.32,14.37,180945.0,14.34,14.37,14.32,14.37,180945.0
2017-09-25 11:30:00,14.37,14.48,14.37,14.41,799440.0,14.37,14.48,14.37,14.41,799440.0
2017-09-25 11:40:00,14.4,14.44,14.35,14.4,332340.0,14.4,14.44,14.35,14.4,332340.0
2017-09-25 11:50:00,14.4,14.44,14.38,14.41,310665.0,14.4,14.44,14.38,14.41,310665.0
2017-09-25 12:00:00,14.41,14.43,14.4,14.42,151005.0,14.41,14.43,14.4,14.42,151005.0
2017-09-25 12:10:00,14.41,14.43,14.38,14.42,341910.0,14.41,14.43,14.38,14.42,341910.0
2017-09-25 12:20:00,14.42,14.43,14.4,14.41,206385.0,14.42,14.43,14.4,14.41,206385.0
2017-09-25 12:30:00,14.41,14.43,14.39,14.43,169485.0,14.41,14.43,14.39,14.43,169485.0
2017-09-25 12:40:00,14.43,14.47,14.42,14.44,218625.0,14.43,14.47,14.42,14.44,218625.0
2017-09-25 12:50:00,14.44,14.45,14.37,14.4,215280.0,14.44,14.45,14.37,14.4,215280.0
2017-09-25 13:00:00,14.41,14.41,14.36,14.38,249330.0,14.41,14.41,14.36,14.38,249330.0
2017-09-25 13:10:00,14.37,14.38,14.33,14.34,178860.0,14.37,14.38,14.33,14.34,178860.0
2017-09-25 13:20:00,14.34,14.35,14.31,14.34,128685.0,14.34,14.35,14.31,14.34,128685.0
2017-09-25 13:30:00,14.34,14.41,14.34,14.38,607365.0,14.34,14.41,14.34,14.38,607365.0
2017-09-25 13:40:00,14.37,14.4,14.35,14.38,333630.0,14.37,14.4,14.35,14.38,333630.0
2017-09-25 13:50:00,14.39,14.4,14.36,14.36,165645.0,14.39,14.4,14.36,14.36,165645.0
2017-09-25 14:00:00,14.36,14.39,14.34,14.37,174615.0,14.36,14.39,14.34,14.37,174615.0
2017-09-25 14:10:00,14.38,14.39,14.35,14.38,106500.0,14.38,14.39,14.35,14.38,106500.0
2017-09-25 14:20:00,14.36,14.39,14.35,14.36,173145.0,14.36,14.39,14.35,14.36,173145.0
2017-09-25 14:30:00,14.37,14.37,14.33,14.34,181950.0,14.37,14.37,14.33,14.34,181950.0
2017-09-25 14:40:00,14.34,14.36,14.33,14.35,253695.0,14.34,14.36,14.33,14.35,253695.0
2017-09-25 14:50:00,14.35,14.35,14.33,14.34,289365.0,14.35,14.35,14.33,14.34,289365.0
2017-09-25 15:00:00,14.34,14.35,14.32,14.33,347535.0,14.34,14.35,14.32,14.33,347535.0
2017-09-25 15:10:00,14.32,14.34,14.32,14.34,329250.0,14.32,14.34,14.32,14.34,329250.0
2017-09-25 15:20:00,14.33,14.37,14.33,14.35,421305.0,14.33,14.37,14.33,14.35,421305.0
2017-09-25 15:30:00,14.35,14.35,14.32,14.34,419160.0,14.35,14.35,14.32,14.34,419160.0
2017-09-25 15:40:00,14.34,14.36,14.34,14.36,775455.0,14.34,14.36,14.34,14.36,775455.0
2017-09-25 15:50:00,14.35,14.35,14.33,14.34,1217760.0,14.35,14.35,14.33,14.34,1217760.0
2017-09-26 09:30:00,14.44,14.44,14.32,14.37,684960.0,14.44,14.44,14.32,14.37,684960.0
2017-09-26 09:40:00,14.38,14.39,14.28,14.33,313335.0,14.38,14.39,14.28,14.33,313335.0
2017-09-26 09:50:00,14.34,14.37,14.27,14.27,435660.0,14.34,14.37,14.27,14.27,435660.0
2017-09-26 10:00:00,14.25,14.31,14.23,14.31,261495.0,14.25,14.31,14.23,14.31,261495.0
2017-09-26 10:10:00,14.3,14.31,14.26,14.28,277635.0,14.3,14.31,14.26,14.28,277635.0
2017-09-26 10:20:00,14.28,14.39,14.28,14.37,526410.0,14.28,14.39,14.28,14.37,526410.0
2017-09-26 10:30:00,14.38,14.4,14.33,14.38,235950.0,14.38,14.4,14.33,14.38,235950.0
2017-09-26 10:40:00,14.38,14.41,14.34,14.36,234195.0,14.38,14.41,14.34,14.36,234195.0
2017-09-26 10:50:00,14.34,14.38,14.34,14.38,138045.0,14.34,14.38,14.34,14.38,138045.0
2017-09-26 11:00:00,14.38,14.39,14.33,14.34,203100.0,14.38,14.39,14.33,14.34,203100.0
2017-09-26 11:10:00,14.34,14.36,14.31,14.36,212205.0,14.34,14.36,14.31,14.36,212205.0
2017-09-26 11:20:00,14.37,14.37,14.31,14.32,163230.0,14.37,14.37,14.31,14.32,163230.0
2017-09-26 11:30:00,14.33,14.34,14.32,14.34,169410.0,14.33,14.34,14.32,14.34,169410.0
2017-09-26 11:40:00,14.34,14.35,14.3,14.3,98100.0,14.34,14.35,14.3,14.3,98100.0
2017-09-26 11:50:00,14.3,14.33,14.3,14.33,74760.0,14.3,14.33,14.3,14.33,74760.0
2017-09-26 12:00:00,14.33,14.34,14.27,14.28,310035.0,14.33,14.34,14.27,14.28,310035.0
2017-09-26 12:10:00,14.28,14.3,14.27,14.3,200700.0,14.28,14.3,14.27,14.3,200700.0
2017-09-26 12:20:00,14.3,14.3,14.21,14.21,298230.0,14.3,14.3,14.21,14.21,298230.0
2017-09-26 12:30:00,14.23,14.24,14.2,14.2,98790.0,14.23,14.24,14.2,14.2,98790.0
2017-09-26 12:40:00,14.21,14.25,14.2,14.23,86775.0,14.21,14.25,14.2,14.23,86775.0
2017-09-26 12:50:00,14.24,14.24,14.21,14.22,60090.0,14.24,14.24,14.21,14.22,60090.0
2017-09-26 13:00:00,14.23,14.25,14.2,14.2,250860.0,14.23,14.25,14.2,14.2,250860.0
2017-09-26 13:10:00,14.2,14.22,14.19,14.21,58350.0,14.2,14.22,14.19,14.21,58350.0
2017-09-26 13:20:00,14.21,14.22,14.16,14.17,162885.0,14.21,14.22,14.16,14.17,162885.0
2017-09-26 13:30:00,14.17,14.25,14.17,14.25,195015.0,14.17,14.25,14.17,14.25,195015.0
2017-09-26 13:40:00,14.26,14.26,14.21,14.22,214605.0,14.26,14.26,14.21,14.22,214605.0
2017-09-26 13:50:00,14.22,14.23,14.17,14.19,386910.0,14.22,14.23,14.17,14.19,386910.0
2017-09-26 14:00:00,14.19,14.2,14.17,14.18,108195.0,14.19,14.2,14.17,14.18,108195.0
2017-09-26 14:10:00,14.18,14.2,14.17,14.17,121230.0,14.18,14.2,14.17,14.17,121230.0
2017-09-26 14:20:00,14.18,14.19,14.17,14.17,173490.0,14.18,14.19,14.17,14.17,173490.0
2017-09-26 14:30:00,14.17,14.18,14.17,14.18,203400.0,14.17,14.18,14.17,14.18,203400.0
2017-09-26 14:40:00,14.18,14.18,14.17,14.18,176835.0,14.18,14.18,14.17,14.18,176835.0
2017-09-26 14:50:00,14.18,14.21,14.17,14.21,215970.0,14.18,14.21,14.17,14.21,215970.0
2017-09-26 15:00:00,14.21,14.21,14.2,14.21,157110.0,14.21,14.21,14.2,14.21,157110.0
2017-09-26 15:10:00,14.21,14.21,14.2,14.2,193680.0,14.21,14.21,14.2,14.2,193680.0
2017-09-26 15:20:00,14.2,14.24,14.2,14.23,228015.0,14.2,14.24,14.2,14.23,228015.0
2017-09-26 15:30:00,14.23,14.23,14.22,14.23,212310.0,14.23,14.23,14.22,14.23,212310.0
2017-09-26 15:40:00,14.22,14.23,14.21,14.22,304965.0,14.22,14.23,14.21,14.22,304965.0
2017-09-26 15:50:00,14.21,14.21,14.19,14.2,503265.0,14.21,14.21,14.19,14.2,503265.0
2017-09-27 09:30:00,14.2,14.33,14.13,14.24,310425.0,14.2,14.33,14.13,14.24,310425.0
2017-09-27 09:40:00,14.24,14.24,14.17,14.19,189210.0,14.24,14.24,14.17,14.19,189210.0
2017-09-27 09:50:00,14.2,14.22,14.16,14.18,256620.0,14.2,14.22,14.16,14.18,256620.0
2017-09-27 10:00:00,14.18,14.25,14.17,14.22,245595.0,14.18,14.25,14.17,14.22,245595.0
2017-09-27 10:10:00,14.21,14.31,14.21,14.31,303450.0,14.21,14.31,14.21,14.31,303450.0
2017-09-27 10:20:00,14.31,14.32,14.29,14.29,141885.0,14.31,14.32,14.29,14.29,141885.0
2017-09-27 10:30:00,14.29,14.29,14.18,14.18,136245.0,14.29,14.29,14.18,14.18,136245.0
2017-09-27 10:40:00,14.19,14.21,14.16,14.18,100680.0,14.19,14.21,14.16,14.18,100680.0
2017-09-27 10:50:00,14.18,14.2,14.15,14.19,169695.0,14.18,14.2,14.15,14.19,169695.0
2017-09-27 11:00:00,14.18,14.26,14.17,14.26,122835.0,14.18,14.26,14.17,14.26,122835.0
2017-09-27 11:10:00,14.25,14.27,14.23,14.25,206415.0,14.25,14.27,14.23,14.25,206415.0
2017-09-27 11:20:00,14.25,14.26,14.21,14.26,156885.0,14.25,14.26,14.21,14.26,156885.0
2017-09-27 11:30:00,14.26,14.26,14.24,14.26,41835.0,14.26,14.26,14.24,14.26,41835.0
2017-09-27 11:40:00,14.26,14.32,14.26,14.32,96450.0,14.26,14.32,14.26,14.32,96450.0
2017-09-27 11:50:00,14.31,14.33,14.29,14.29,133425.0,14.31,14.33,14.29,14.29,133425.0
2017-09-27 12:00:00,14.28,14.3,14.27,14.29,58740.0,14.28,14.3,14.27,14.29,58740.0
2017-09-27 12:10:00,14.3,14.3,14.24,14.25,257820.0,14.3,14.3,14.24,14.25,257820.0
2017-09-27 12:20:00,14.26,14.28,14.24,14.24,157500.0,14.26,14.28,14.24,14.24,157500.0
2017-09-27 12:30:00,14.25,14.25,14.21,14.23,124500.0,14.25,14.25,14.21,14.23,124500.0
2017-09-27 12:40:00,14.24,14.24,14.21,14.21,96000.0,14.24,14.24,14.21,14.21,96000.0
2017-09-27 12:50:00,14.21,14.22,14.18,14.2,306240.0,14.21,14.22,14.18,14.2,306240.0
2017-09-27 13:00:00,14.21,14.24,14.21,14.23,105270.0,14.21,14.24,14.21,14.23,105270.0
2017-09-27 13:10:00,14.24,14.25,14.22,14.22,78900.0,14.24,14.25,14.22,14.22,78900.0
2017-09-27 13:20:00,14.22,14.22,14.2,14.21,135960.0,14.22,14.22,14.2,14.21,135960.0
2017-09-27 13:30:00,14.2,14.22,14.19,14.21,45135.0,14.2,14.22,14.19,14.21,45135.0
2017-09-27 13:40:00,14.21,14.22,14.2,14.22,188910.0,14.21,14.22,14.2,14.22,188910.0
2017-09-27 13:50:00,14.22,14.24,14.21,14.24,46995.0,14.22,14.24,14.21,14.24,46995.0
2017-09-27 14:00:00,14.24,14.26,14.21,14.21,109380.0,14.24,14.26,14.21,14.21,109380.0
2017-09-27 14:10:00,14.23,14.27,14.22,14.26,157650.0,14.23,14.27,14.22,14.26,157650.0
2017-09-27 14:20:00,14.26,14.26,14.23,14.25,271320.0,14.26,14.26,14.23,14.25,271320.0
2017-09-27 14:30:00,14.25,14.26,14.23,14.25,170295.0,14.25,14.26,14.23,14.25,170295.0
2017-09-27 14:40:00,14.25,14.29,14.24,14.28,253305.0,14.25,14.29,14.24,14.28,253305.0
2017-09-27 14:50:00,14.28,14.29,14.26,14.27,527340.0,14.28,14.29,14.26,14.27,527340.0
2017-09-27 15:00:00,14.26,14.29,14.26,14.27,99420.0,14.26,14.29,14.26,14.27,99420.0
2017-09-27 15:10:00,14.27,14.31,14.27,14.31,197625.0,14.27,14.31,14.27,14.31,197625.0
2017-09-27 15:20:00,14.31,14.32,14.28,14.29,225660.0,14.31,14.32,14.28,14.29,225660.0
2017-09-27 15:30:00,14.29,14.31,14.28,14.3,339465.0,14.29,14.31,14.28,14.3,339465.0
2017-09-27 15:40:00,14.3,14.3,14.28,14.3,341820.0,14.3,14.3,14.28,14.3,341820.0
2017-09-27 15:50:00,14.3,14.33,14.28,14.3,1011990.0,14.3,14.33,14.28,14.3,1011990.0
2017-09-28 09:30:00,14.24,14.32,14.24,14.29,196650.0,14.24,14.32,14.24,14.29,196650.0
2017-09-28 09:40:00,14.28,14.31,14.26,14.27,114570.0,14.28,14.31,14.26,14.27,114570.0
2017-09-28 09:50:00,14.29,14.3,14.26,14.26,99375.0,14.29,14.3,14.26,14.26,99375.0
2017-09-28 10:00:00,14.27,14.28,14.22,14.24,75390.0,14.27,14.28,14.22,14.24,75390.0
2017-09-28 10:10:00,14.25,14.27,14.22,14.27,80100.0,14.25,14.27,14.22,14.27,80100.0
2017-09-28 10:20:00,14.27,14.27,14.25,14.27,63615.0,14.27,14.27,14.25,14.27,63615.0
2017-09-28 10:30:00,14.25,14.25,14.22,14.24,237870.0,14.25,14.25,14.22,14.24,237870.0
2017-09-28 10:40:00,14.24,14.26,14.2,14.22,490335.0,14.24,14.26,14.2,14.22,490335.0
2017-09-28 10:50:00,14.21,14.22,14.17,14.18,144000.0,14.21,14.22,14.17,14.18,144000.0
2017-09-28 11:00:00,14.19,14.25,14.17,14.24,174405.0,14.19,14.25,14.17,14.24,174405.0
2017-09-28 11:10:00,14.24,14.3,14.24,14.26,183615.0,14.24,14.3,14.24,14.26,183615.0
2017-09-28 11:20:00,14.25,14.25,14.21,14.23,205425.0,14.25,14.25,14.21,14.23,205425.0
2017-09-28 11:30:00,14.22,14.29,14.21,14.29,350775.0,14.22,14.29,14.21,14.29,350775.0
2017-09-28 11:40:00,14.29,14.29,14.25,14.28,185295.0,14.29,14.29,14.25,14.28,185295.0
2017-09-28 11:50:00,14.28,14.29,14.26,14.27,143730.0,14.28,14.29,14.26,14.27,143730.0
2017-09-28 12:00:00,14.27,14.28,14.23,14.25,121185.0,14.27,14.28,14.23,14.25,121185.0
2017-09-28 12:10:00,14.25,14.28,14.25,14.28,19410.0,14.25,14.28,14.25,14.28,19410.0
2017-09-28 12:20:00,14.28,14.31,14.27,14.31,72975.0,14.28,14.31,14.27,14.31,72975.0
2017-09-28 12:30:00,14.31,14.32,14.28,14.29,80190.0,14.31,14.32,14.28,14.29,80190.0
2017-09-28 12:40:00,14.29,14.31,14.28,14.3,55290.0,14.29,14.31,14.28,14.3,55290.0
2017-09-28 12:50:00,14.3,14.34,14.3,14.33,76500.0,14.3,14.34,14.3,14.33,76500.0
2017-09-28 13:00:00,14.34,14.34,14.31,14.32,104775.0,14.34,14.34,14.31,14.32,104775.0
2017-09-28 13:10:00,14.32,14.35,14.32,14.33,424830.0,14.32,14.35,14.32,14.33,424830.0
2017-09-28 13:20:00,14.35,14.35,14.31,14.32,122865.0,14.35,14.35,14.31,14.32,122865.0
2017-09-28 13:30:00,14.32,14.32,14.3,14.3,65070.0,14.32,14.32,14.3,14.3,65070.0
2017-09-28 13:40:00,14.3,14.34,14.3,14.33,84495.0,14.3,14.34,14.3,14.33,84495.0
2017-09-28 13:50:00,14.34,14.35,14.33,14.33,56370.0,14.34,14.35,14.33,14.33,56370.0
2017-09-28 14:00:00,14.33,14.34,14.32,14.34,192015.0,14.33,14.34,14.32,14.34,192015.0
2017-09-28 14:10:00,14.35,14.35,14.31,14.33,133650.0,14.35,14.35,14.31,14.33,133650.0
2017-09-28 14:20:00,14.33,14.36,14.32,14.36,184875.0,14.33,14.36,14.32,14.36,184875.0
2017-09-28 14:30:00,14.36,14.38,14.33,14.33,156525.0,14.36,14.38,14.33,14.33,156525.0
2017-09-28 14:40:00,14.33,14.34,14.32,14.34,125595.0,14.33,14.34,14.32,14.34,125595.0
2017-09-28 14:50:00,14.34,14.36,14.33,14.35,67005.0,14.34,14.36,14.33,14.35,67005.0
2017-09-28 15:00:00,14.36,14.37,14.34,14.36,275310.0,14.36,14.37,14.34,14.36,275310.0
2017-09-28 15:10:00,14.37,14.37,14.35,14.36,147855.0,14.37,14.37,14.35,14.36,147855.0
2017-09-28 15:20:00,14.36,14.36,14.34,14.35,89625.0,14.36,14.36,14.34,14.35,89625.0
2017-09-28 15:30:00,14.34,14.35,14.33,14.34,70500.0,14.34,14.35,14.33,14.34,70500.0
2017-09-28 15:40:00,14.35,14.37,14.34,14.36,280365.0,14.35,14.37,14.34,14.36,280365.0
2017-09-28 15:50:00,14.36,14.36,14.33,14.35,449535.0,14.36,14.36,14.33,14.35,449535.0
2017-09-29 09:30:00,14.34,14.44,14.32,14.32,182205.0,14.34,14.44,14.32,14.32,182205.0
2017-09-29 09:40:00,14.31,14.4,14.31,14.34,114000.0,14.31,14.4,14.31,14.34,114000.0
2017-09-29 09:50:00,14.34,14.37,14.34,14.36,111315.0,14.34,14.37,14.34,14.36,111315.0
2017-09-29 10:00:00,14.38,14.4,14.36,14.39,602715.0,14.38,14.4,14.36,14.39,602715.0
2017-09-29 10:10:00,14.38,14.41,14.37,14.37,543420.0,14.38,14.41,14.37,14.37,543420.0
2017-09-29 10:20:00,14.36,14.38,14.34,14.34,95430.0,14.36,14.38,14.34,14.34,95430.0
2017-09-29 10:30:00,14.33,14.4,14.33,14.38,102660.0,14.33,14.4,14.33,14.38,102660.0
2017-09-29 10:40:00,14.39,14.4,14.32,14.34,129390.0,14.39,14.4,14.32,14.34,129390.0
2017-09-29 10:50:00,14.34,14.37,14.34,14.34,221295.0,14.34,14.37,14.34,14.34,221295.0
2017-09-29 11:00:00,14.34,14.34,14.28,14.31,374985.0,14.34,14.34,14.28,14.31,374985.0
2017-09-29 11:10:00,14.31,14.33,14.3,14.33,143850.0,14.31,14.33,14.3,14.33,143850.0
2017-09-29 11:20:00,14.33,14.33,14.3,14.33,153900.0,14.33,14.33,14.3,14.33,153900.0
2017-09-29 11:30:00,14.33,14.34,14.33,14.34,45000.0,14.33,14.34,14.33,14.34,45000.0
2017-09-29 11:40:00,14.34,14.35,14.32,14.34,67500.0,14.34,14.35,14.32,14.34,67500.0
2017-09-29 11:50:00,14.35,14.36,14.34,14.34,63990.0,14.35,14.36,14.34,14.34,63990.0
2017-09-29 12:00:00,14.35,14.36,14.31,14.33,95025.0,14.35,14.36,14.31,14.33,95025.0
2017-09-29 12:10:00,14.33,14.34,14.31,14.31,102195.0,14.33,14.34,14.31,14.31,102195.0
2017-09-29 12:20:00,14.31,14.32,14.31,14.32,50250.0,14.31,14.32,14.31,14.32,50250.0
2017-09-29 12:30:00,14.33,14.33,14.3,14.3,55500.0,14.33,14.33,14.3,14.3,55500.0
2017-09-29 12:40:00,14.3,14.33,14.3,14.31,48000.0,14.3,14.33,14.3,14.31,48000.0
2017-09-29 12:50:00,14.32,14.33,14.31,14.31,42000.0,14.32,14.33,14.31,14.31,42000.0
2017-09-29 13:00:00,14.32,14.32,14.3,14.31,44595.0,14.32,14.32,14.3,14.31,44595.0
2017-09-29 13:10:00,14.32,14.32,14.28,14.3,175665.0,14.32,14.32,14.28,14.3,175665.0
2017-09-29 13:20:00,14.29,14.3,14.28,14.3,223635.0,14.29,14.3,14.28,14.3,223635.0
2017-09-29 13:30:00,14.3,14.33,14.29,14.33,97500.0,14.3,14.33,14.29,14.33,97500.0
2017-09-29 13:40:00,14.33,14.33,14.3,14.31,106335.0,14.33,14.33,14.3,14.31,106335.0
2017-09-29 13:50:00,14.3,14.33,14.3,14.33,105150.0,14.3,14.33,14.3,14.33,105150.0
2017-09-29 14:00:00,14.34,14.36,14.33,14.35,68250.0,14.34,14.36,14.33,14.35,68250.0
2017-09-29 14:10:00,14.36,14.36,14.32,14.33,77250.0,14.36,14.36,14.32,14.33,77250.0
2017-09-29 14:20:00,14.33,14.35,14.32,14.34,103065.0,14.33,14.35,14.32,14.34,103065.0
2017-09-29 14:30:00,14.34,14.36,14.33,14.35,134625.0,14.34,14.36,14.33,14.35,134625.0
2017-09-29 14:40:00,14.35,14.36,14.32,14.34,180630.0,14.35,14.36,14.32,14.34,180630.0
2017-09-29 14:50:00,14.34,14.34,14.33,14.33,145815.0,14.34,14.34,14.33,14.33,145815.0
2017-09-29 15:00:00,14.34,14.35,14.32,14.35,271590.0,14.34,14.35,14.32,14.35,271590.0
2017-09-29 15:10:00,14.35,14.35,14.34,14.35,278535.0,14.35,14.35,14.34,14.35,278535.0
2017-09-29 15:20:00,14.35,14.35,14.34,14.35,157845.0,14.35,14.35,14.34,14.35,157845.0
2017-09-29 15:30:00,14.35,14.35,14.34,14.35,249975.0,14.35,14.35,14.34,14.35,249975.0
2017-09-29 15:40:00,14.35,14.36,14.34,14.35,248955.0,14.35,14.36,14.34,14.35,248955.0
2017-09-29 15:50:00,14.35,14.37,14.35,14.35,1499235.0,14.35,14.37,14.35,14.35,1499235.0
2017-10-02 09:30:00,14.4,14.4,14.33,14.34,287475.0,14.4,14.4,14.33,14.34,287475.0
2017-10-02 09:40:00,14.33,14.34,14.28,14.33,232485.0,14.33,14.34,14.28,14.33,232485.0
2017-10-02 09:50:00,14.33,14.39,14.33,14.38,436860.0,14.33,14.39,14.33,14.38,436860.0
2017-10-02 10:00:00,14.36,14.39,14.36,14.37,278730.0,14.36,14.39,14.36,14.37,278730.0
2017-10-02 10:10:00,14.36,14.37,14.33,14.35,170880.0,14.36,14.37,14.33,14.35,170880.0
2017-10-02 10:20:00,14.35,14.35,14.33,14.34,96510.0,14.35,14.35,14.33,14.34,96510.0
2017-10-02 10:30:00,14.34,14.36,14.33,14.35,314910.0,14.34,14.36,14.33,14.35,314910.0
2017-10-02 10:40:00,14.37,14.37,14.33,14.33,67545.0,14.37,14.37,14.33,14.33,67545.0
2017-10-02 10:50:00,14.33,14.34,14.33,14.34,97425.0,14.33,14.34,14.33,14.34,97425.0
2017-10-02 11:00:00,14.34,14.34,14.31,14.31,90000.0,14.34,14.34,14.31,14.31,90000.0
2017-10-02 11:10:00,14.31,14.33,14.3,14.3,129900.0,14.31,14.33,14.3,14.3,129900.0
2017-10-02 11:20:00,14.31,14.36,14.31,14.36,264030.0,14.31,14.36,14.31,14.36,264030.0
2017-10-02 11:30:00,14.36,14.38,14.35,14.35,195975.0,14.36,14.38,14.35,14.35,195975.0
2017-10-02 11:40:00,14.37,14.37,14.34,14.35,91980.0,14.37,14.37,14.34,14.35,91980.0
2017-10-02 11:50:00,14.35,14.35,14.31,14.32,74220.0,14.35,14.35,14.31,14.32,74220.0
2017-10-02 12:00:00,14.31,14.33,14.3,14.3,79530.0,14.31,14.33,14.3,14.3,79530.0
2017-10-02 12:10:00,14.29,14.32,14.29,14.32,50625.0,14.29,14.32,14.29,14.32,50625.0
2017-10-02 12:20:00,14.32,14.33,14.31,14.33,54000.0,14.32,14.33,14.31,14.33,54000.0
2017-10-02 12:30:00,14.32,14.32,14.32,14.32,27855.0,14.32,14.32,14.32,14.32,27855.0
2017-10-02 12:40:00,14.32,14.34,14.32,14.34,34500.0,14.32,14.34,14.32,14.34,34500.0
2017-10-02 12:50:00,14.34,14.34,14.32,14.32,130605.0,14.34,14.34,14.32,14.32,130605.0
2017-10-02 13:00:00,14.31,14.34,14.31,14.32,40500.0,14.31,14.34,14.31,14.32,40500.0
2017-10-02 13:10:00,14.32,14.32,14.32,14.32,25125.0,14.32,14.32,14.32,14.32,25125.0
2017-10-02 13:20:00,14.33,14.36,14.33,14.34,43500.0,14.33,14.36,14.33,14.34,43500.0
2017-10-02 13:30:00,14.35,14.35,14.33,14.33,236040.0,14.35,14.35,14.33,14.33,236040.0
2017-10-02 13:40:00,14.33,14.34,14.32,14.33,64650.0,14.33,14.34,14.32,14.33,64650.0
2017-10-02 13:50:00,14.33,14.35,14.33,14.34,107940.0,14.33,14.35,14.33,14.34,107940.0
2017-10-02 14:00:00,14.33,14.36,14.33,14.34,111495.0,14.33,14.36,14.33,14.34,111495.0
2017-10-02 14:10:00,14.35,14.35,14.33,14.34,155850.0,14.35,14.35,14.33,14.34,155850.0
2017-10-02 14:20:00,14.34,14.35,14.33,14.35,166500.0,14.34,14.35,14.33,14.35,166500.0
2017-10-02 14:30:00,14.35,14.36,14.34,14.36,106980.0,14.35,14.36,14.34,14.36,106980.0
2017-10-02 14:40:00,14.36,14.38,14.36,14.36,185655.0,14.36,14.38,14.36,14.36,185655.0
2017-10-02 14:50:00,14.36,14.36,14.33,14.34,159660.0,14.36,14.36,14.33,14.34,159660.0
2017-10-02 15:00:00,14.34,14.36,14.33,14.36,127755.0,14.34,14.36,14.33,14.36,127755.0
2017-10-02 15:10:00,14.36,14.36,14.34,14.35,151020.0,14.36,14.36,14.34,14.35,151020.0
2017-10-02 15:20:00,14.36,14.37,14.35,14.36,159000.0,14.36,14.37,14.35,14.36,159000.0
2017-10-02 15:30:00,14.36,14.37,14.35,14.37,158025.0,14.36,14.37,14.35,14.37,158025.0
2017-10-02 15:40:00,14.37,14.37,14.36,14.36,261975.0,14.37,14.37,14.36,14.36,261975.0
2017-10-02 15:50:00,14.36,14.38,14.35,14.36,687405.0,14.36,14.38,14.35,14.36,687405.0
2017-10-03 09:30:00,14.35,14.42,14.35,14.36,258195.0,14.35,14.42,14.35,14.36,258195.0
2017-10-03 09:40:00,14.35,14.37,14.3,14.33,190560.0,14.35,14.37,14.3,14.33,190560.0
2017-10-03 09:50:00,14.35,14.37,14.34,14.35,110745.0,14.35,14.37,14.34,14.35,110745.0
2017-10-03 10:00:00,14.36,14.38,14.32,14.34,385455.0,14.36,14.38,14.32,14.34,385455.0
2017-10-03 10:10:00,14.34,14.37,14.33,14.36,50670.0,14.34,14.37,14.33,14.36,50670.0
2017-10-03 10:20:00,14.37,14.37,14.33,14.37,217440.0,14.37,14.37,14.33,14.37,217440.0
2017-10-03 10:30:00,14.37,14.37,14.34,14.37,66630.0,14.37,14.37,14.34,14.37,66630.0
2017-10-03 10:40:00,14.37,14.37,14.33,14.34,70005.0,14.37,14.37,14.33,14.34,70005.0
2017-10-03 10:50:00,14.34,14.34,14.32,14.33,42000.0,14.34,14.34,14.32,14.33,42000.0
2017-10-03 11:00:00,14.32,14.34,14.31,14.34,40770.0,14.32,14.34,14.31,14.34,40770.0
2017-10-03 11:10:00,14.34,14.34,14.29,14.32,248670.0,14.34,14.34,14.29,14.32,248670.0
2017-10-03 11:20:00,14.32,14.32,14.3,14.31,51000.0,14.32,14.32,14.3,14.31,51000.0
2017-10-03 11:30:00,14.32,14.33,14.3,14.33,60915.0,14.32,14.33,14.3,14.33,60915.0
2017-10-03 11:40:00,14.33,14.35,14.31,14.31,101805.0,14.33,14.35,14.31,14.31,101805.0
2017-10-03 11:50:00,14.31,14.35,14.31,14.34,113610.0,14.31,14.35,14.31,14.34,113610.0
2017-10-03 12:00:00,14.33,14.36,14.33,14.34,107640.0,14.33,14.36,14.33,14.34,107640.0
2017-10-03 12:10:00,14.35,14.36,14.33,14.34,209355.0,14.35,14.36,14.33,14.34,209355.0
2017-10-03 12:20:00,14.35,14.35,14.33,14.34,150345.0,14.35,14.35,14.33,14.34,150345.0
2017-10-03 12:30:00,14.34,14.35,14.33,14.34,146760.0,14.34,14.35,14.33,14.34,146760.0
2017-10-03 12:40:00,14.34,14.35,14.33,14.34,41250.0,14.34,14.35,14.33,14.34,41250.0
2017-10-03 12:50:00,14.33,14.35,14.33,14.34,67260.0,14.33,14.35,14.33,14.34,67260.0
2017-10-03 13:00:00,14.34,14.34,14.31,14.31,63660.0,14.34,14.34,14.31,14.31,63660.0
2017-10-03 13:10:00,14.3,14.32,14.25,14.28,329445.0,14.3,14.32,14.25,14.28,329445.0
2017-10-03 13:20:00,14.28,14.29,14.25,14.26,91875.0,14.28,14.29,14.25,14.26,91875.0
2017-10-03 13:30:00,14.25,14.27,14.24,14.26,74415.0,14.25,14.27,14.24,14.26,74415.0
2017-10-03 13:40:00,14.25,14.27,14.25,14.26,272520.0,14.25,14.27,14.25,14.26,272520.0
2017-10-03 13:50:00,14.26,14.27,14.25,14.26,124095.0,14.26,14.27,14.25,14.26,124095.0
2017-10-03 14:00:00,14.26,14.28,14.25,14.26,84315.0,14.26,14.28,14.25,14.26,84315.0
2017-10-03 14:10:00,14.26,14.26,14.24,14.25,69705.0,14.26,14.26,14.24,14.25,69705.0
2017-10-03 14:20:00,14.24,14.25,14.23,14.23,128505.0,14.24,14.25,14.23,14.23,128505.0
2017-10-03 14:30:00,14.24,14.25,14.23,14.24,208050.0,14.24,14.25,14.23,14.24,208050.0
2017-10-03 14:40:00,14.24,14.24,14.22,14.23,120300.0,14.24,14.24,14.22,14.23,120300.0
2017-10-03 14:50:00,14.23,14.25,14.22,14.24,164205.0,14.23,14.25,14.22,14.24,164205.0
2017-10-03 15:00:00,14.24,14.25,14.24,14.25,88380.0,14.24,14.25,14.24,14.25,88380.0
2017-10-03 15:10:00,14.25,14.25,14.24,14.24,115515.0,14.25,14.25,14.24,14.24,115515.0
2017-10-03 15:20:00,14.24,14.25,14.24,14.25,138615.0,14.24,14.25,14.24,14.25,138615.0
2017-10-03 15:30:00,14.25,14.25,14.23,14.25,170955.0,14.25,14.25,14.23,14.25,170955.0
2017-10-03 15:40:00,14.24,14.25,14.24,14.24,321045.0,14.24,14.25,14.24,14.24,321045.0
2017-10-03 15:50:00,14.24,14.27,14.24,14.26,933075.0,14.24,14.27,14.24,14.26,933075.0
2017-10-04 09:30:00,14.26,14.38,14.25,14.29,209610.0,14.26,14.38,14.25,14.29,209610.0
2017-10-04 09:40:00,14.27,14.27,14.12,14.18,356100.0,14.27,14.27,14.12,14.18,356100.0
2017-10-04 09:50:00,14.15,14.17,14.07,14.09,312630.0,14.15,14.17,14.07,14.09,312630.0
2017-10-04 10:00:00,14.11,14.19,14.11,14.14,161700.0,14.11,14.19,14.11,14.14,161700.0
2017-10-04 10:10:00,14.16,14.16,14.11,14.13,117150.0,14.16,14.16,14.11,14.13,117150.0
2017-10-04 10:20:00,14.13,14.15,14.12,14.14,284130.0,14.13,14.15,14.12,14.14,284130.0
2017-10-04 10:30:00,14.14,14.15,14.12,14.13,397605.0,14.14,14.15,14.12,14.13,397605.0
2017-10-04 10:40:00,14.13,14.14,14.1,14.1,116220.0,14.13,14.14,14.1,14.1,116220.0
2017-10-04 10:50:00,14.1,14.1,13.99,14.03,301545.0,14.1,14.1,13.99,14.03,301545.0
2017-10-04 11:00:00,14.03,14.05,14.01,14.03,315450.0,14.03,14.05,14.01,14.03,315450.0
2017-10-04 11:10:00,14.05,14.1,14.03,14.09,121350.0,14.05,14.1,14.03,14.09,121350.0
2017-10-04 11:20:00,14.08,14.08,14.06,14.06,51240.0,14.08,14.08,14.06,14.06,51240.0
2017-10-04 11:30:00,14.07,14.08,14.04,14.06,319710.0,14.07,14.08,14.04,14.06,319710.0
2017-10-04 11:40:00,14.06,14.08,14.04,14.08,212250.0,14.06,14.08,14.04,14.08,212250.0
2017-10-04 11:50:00,14.08,14.08,14.06,14.07,235455.0,14.08,14.08,14.06,14.07,235455.0
2017-10-04 12:00:00,14.08,14.1,14.07,14.07,90900.0,14.08,14.1,14.07,14.07,90900.0
2017-10-04 12:10:00,14.08,14.14,14.07,14.11,364500.0,14.08,14.14,14.07,14.11,364500.0
2017-10-04 12:20:00,14.13,14.14,14.1,14.11,229065.0,14.13,14.14,14.1,14.11,229065.0
2017-10-04 12:30:00,14.11,14.12,14.09,14.1,172635.0,14.11,14.12,14.09,14.1,172635.0
2017-10-04 12:40:00,14.11,14.11,14.1,14.1,174165.0,14.11,14.11,14.1,14.1,174165.0
2017-10-04 12:50:00,14.1,14.11,14.1,14.1,159555.0,14.1,14.11,14.1,14.1,159555.0
2017-10-04 13:00:00,14.11,14.12,14.09,14.1,219000.0,14.11,14.12,14.09,14.1,219000.0
2017-10-04 13:10:00,14.11,14.15,14.1,14.13,119175.0,14.11,14.15,14.1,14.13,119175.0
2017-10-04 13:20:00,14.13,14.14,14.12,14.14,63570.0,14.13,14.14,14.12,14.14,63570.0
2017-10-04 13:30:00,14.15,14.15,14.13,14.13,71745.0,14.15,14.15,14.13,14.13,71745.0
2017-10-04 13:40:00,14.12,14.13,14.11,14.13,61950.0,14.12,14.13,14.11,14.13,61950.0
2017-10-04 13:50:00,14.12,14.14,14.11,14.13,59625.0,14.12,14.14,14.11,14.13,59625.0
2017-10-04 14:00:00,14.13,14.13,14.11,14.12,106185.0,14.13,14.13,14.11,14.12,106185.0
2017-10-04 14:10:00,14.12,14.12,14.11,14.12,99375.0,14.12,14.12,14.11,14.12,99375.0
2017-10-04 14:20:00,14.12,14.12,14.1,14.1,62430.0,14.12,14.12,14.1,14.1,62430.0
2017-10-04 14:30:00,14.11,14.14,14.11,14.13,156855.0,14.11,14.14,14.11,14.13,156855.0
2017-10-04 14:40:00,14.13,14.14,14.12,14.14,93795.0,14.13,14.14,14.12,14.14,93795.0
2017-10-04 14:50:00,14.14,14.15,14.14,14.15,128700.0,14.14,14.15,14.14,14.15,128700.0
2017-10-04 15:00:00,14.15,14.16,14.15,14.16,87090.0,14.15,14.16,14.15,14.16,87090.0
2017-10-04 15:10:00,14.16,14.17,14.16,14.16,80895.0,14.16,14.17,14.16,14.16,80895.0
2017-10-04 15:20:00,14.17,14.18,14.15,14.15,151920.0,14.17,14.18,14.15,14.15,151920.0
2017-10-04 15:30:00,14.15,14.15,14.13,14.13,174540.0,14.15,14.15,14.13,14.13,174540.0
2017-10-04 15:40:00,14.13,14.15,14.13,14.14,317490.0,14.13,14.15,14.13,14.14,317490.0
2017-10-04 15:50:00,14.14,14.17,14.13,14.14,619980.0,14.14,14.17,14.13,14.14,619980.0
2017-10-05 09:30:00,14.19,14.2,14.09,14.17,211305.0,14.19,14.2,14.09,14.17,211305.0
2017-10-05 09:40:00,14.15,14.18,14.09,14.14,192345.0,14.15,14.18,14.09,14.14,192345.0
2017-10-05 09:50:00,14.15,14.16,14.1,14.13,235095.0,14.15,14.16,14.1,14.13,235095.0
2017-10-05 10:00:00,14.14,14.14,14.03,14.04,163725.0,14.14,14.14,14.03,14.04,163725.0
2017-10-05 10:10:00,14.04,14.08,14.02,14.08,231555.0,14.04,14.08,14.02,14.08,231555.0
2017-10-05 10:20:00,14.09,14.1,14.07,14.08,173730.0,14.09,14.1,14.07,14.08,173730.0
2017-10-05 10:30:00,14.08,14.12,14.07,14.11,235515.0,14.08,14.12,14.07,14.11,235515.0
2017-10-05 10:40:00,14.11,14.13,14.08,14.11,316470.0,14.11,14.13,14.08,14.11,316470.0
2017-10-05 10:50:00,14.11,14.13,14.07,14.08,90270.0,14.11,14.13,14.07,14.08,90270.0
2017-10-05 11:00:00,14.08,14.1,14.04,14.04,1177170.0,14.08,14.1,14.04,14.04,1177170.0
2017-10-05 11:10:00,14.06,14.08,14.05,14.08,184275.0,14.06,14.08,14.05,14.08,184275.0
2017-10-05 11:20:00,14.08,14.11,14.06,14.06,102090.0,14.08,14.11,14.06,14.06,102090.0
2017-10-05 11:30:00,14.07,14.09,14.03,14.08,162210.0,14.07,14.09,14.03,14.08,162210.0
2017-10-05 11:40:00,14.09,14.14,14.08,14.12,138150.0,14.09,14.14,14.08,14.12,138150.0
2017-10-05 11:50:00,14.13,14.16,14.12,14.14,134430.0,14.13,14.16,14.12,14.14,134430.0
2017-10-05 12:00:00,14.14,14.17,14.13,14.16,84615.0,14.14,14.17,14.13,14.16,84615.0
2017-10-05 12:10:00,14.15,14.17,14.15,14.17,91020.0,14.15,14.17,14.15,14.17,91020.0
2017-10-05 12:20:00,14.17,14.19,14.16,14.17,207135.0,14.17,14.19,14.16,14.17,207135.0
2017-10-05 12:30:00,14.17,14.18,14.15,14.16,173700.0,14.17,14.18,14.15,14.16,173700.0
2017-10-05 12:40:00,14.16,14.16,14.13,14.14,119220.0,14.16,14.16,14.13,14.14,119220.0
2017-10-05 12:50:00,14.14,14.14,14.1,14.1,108765.0,14.14,14.14,14.1,14.1,108765.0
2017-10-05 13:00:00,14.1,14.14,14.1,14.13,110655.0,14.1,14.14,14.1,14.13,110655.0
2017-10-05 13:10:00,14.12,14.13,14.1,14.1,53670.0,14.12,14.13,14.1,14.1,53670.0
2017-10-05 13:20:00,14.11,14.11,14.08,14.08,242595.0,14.11,14.11,14.08,14.08,242595.0
2017-10-05 13:30:00,14.08,14.08,14.03,14.03,184740.0,14.08,14.08,14.03,14.03,184740.0
2017-10-05 13:40:00,14.03,14.05,14.02,14.02,330540.0,14.03,14.05,14.02,14.02,330540.0
2017-10-05 13:50:00,14.02,14.03,14.01,14.01,175290.0,14.02,14.03,14.01,14.01,175290.0
2017-10-05 14:00:00,14.01,14.05,14.0,14.04,380115.0,14.01,14.05,14.0,14.04,380115.0
2017-10-05 14:10:00,14.05,14.05,14.0,14.05,377700.0,14.05,14.05,14.0,14.05,377700.0
2017-10-05 14:20:00,14.05,14.05,14.02,14.04,231480.0,14.05,14.05,14.02,14.04,231480.0
2017-10-05 14:30:00,14.04,14.07,14.04,14.05,179805.0,14.04,14.07,14.04,14.05,179805.0
2017-10-05 14:40:00,14.06,14.06,14.02,14.04,81615.0,14.06,14.06,14.02,14.04,81615.0
2017-10-05 14:50:00,14.06,14.07,14.03,14.07,187845.0,14.06,14.07,14.03,14.07,187845.0
2017-10-05 15:00:00,14.07,14.09,14.06,14.07,104280.0,14.07,14.09,14.06,14.07,104280.0
2017-10-05 15:10:00,14.08,14.09,14.05,14.06,130065.0,14.08,14.09,14.05,14.06,130065.0
2017-10-05 15:20:00,14.06,14.1,14.06,14.08,243045.0,14.06,14.1,14.06,14.08,243045.0
2017-10-05 15:30:00,14.08,14.08,14.06,14.06,206430.0,14.08,14.08,14.06,14.06,206430.0
2017-10-05 15:40:00,14.06,14.09,14.06,14.07,382200.0,14.06,14.09,14.06,14.07,382200.0
2017-10-05 15:50:00,14.08,14.08,14.07,14.08,492480.0,14.08,14.08,14.07,14.08,492480.0
2017-10-06 09:30:00,14.09,14.28,14.09,14.14,475215.0,14.09,14.28,14.09,14.14,475215.0
2017-10-06 09:40:00,14.16,14.17,14.08,14.08,283920.0,14.16,14.17,14.08,14.08,283920.0
2017-10-06 09:50:00,14.1,14.14,14.03,14.12,454170.0,14.1,14.14,14.03,14.12,454170.0
2017-10-06 10:00:00,14.11,14.13,14.07,14.07,303225.0,14.11,14.13,14.07,14.07,303225.0
2017-10-06 10:10:00,14.08,14.12,14.08,14.11,221925.0,14.08,14.12,14.08,14.11,221925.0
2017-10-06 10:20:00,14.11,14.13,14.11,14.12,181170.0,14.11,14.13,14.11,14.12,181170.0
2017-10-06 10:30:00,14.12,14.14,14.1,14.11,253680.0,14.12,14.14,14.1,14.11,253680.0
2017-10-06 10:40:00,14.11,14.2,14.11,14.18,129945.0,14.11,14.2,14.11,14.18,129945.0
2017-10-06 10:50:00,14.19,14.19,14.16,14.18,52410.0,14.19,14.19,14.16,14.18,52410.0
2017-10-06 11:00:00,14.18,14.18,14.11,14.13,107970.0,14.18,14.18,14.11,14.13,107970.0
2017-10-06 11:10:00,14.12,14.13,14.1,14.13,411180.0,14.12,14.13,14.1,14.13,411180.0
2017-10-06 11:20:00,14.12,14.12,14.1,14.12,178200.0,14.12,14.12,14.1,14.12,178200.0
2017-10-06 11:30:00,14.13,14.16,14.12,14.15,88215.0,14.13,14.16,14.12,14.15,88215.0
2017-10-06 11:40:00,14.16,14.19,14.15,14.18,127920.0,14.16,14.19,14.15,14.18,127920.0
2017-10-06 11:50:00,14.17,14.18,14.15,14.16,287820.0,14.17,14.18,14.15,14.16,287820.0
2017-10-06 12:00:00,14.16,14.19,14.16,14.17,92175.0,14.16,14.19,14.16,14.17,92175.0
2017-10-06 12:10:00,14.18,14.18,14.16,14.16,82605.0,14.18,14.18,14.16,14.16,82605.0
2017-10-06 12:20:00,14.15,14.17,14.13,14.17,87840.0,14.15,14.17,14.13,14.17,87840.0
2017-10-06 12:30:00,14.17,14.17,14.14,14.14,35250.0,14.17,14.17,14.14,14.14,35250.0
2017-10-06 12:40:00,14.15,14.15,14.14,14.15,132375.0,14.15,14.15,14.14,14.15,132375.0
2017-10-06 12:50:00,14.15,14.17,14.15,14.15,128010.0,14.15,14.17,14.15,14.15,128010.0
2017-10-06 13:00:00,14.16,14.16,14.15,14.16,37680.0,14.16,14.16,14.15,14.16,37680.0
2017-10-06 13:10:00,14.16,14.16,14.15,14.16,59055.0,14.16,14.16,14.15,14.16,59055.0
2017-10-06 13:20:00,14.15,14.16,14.15,14.15,87705.0,14.15,14.16,14.15,14.15,87705.0
2017-10-06 13:30:00,14.15,14.16,14.13,14.13,106725.0,14.15,14.16,14.13,14.13,106725.0
2017-10-06 13:40:00,14.13,14.15,14.13,14.14,142440.0,14.13,14.15,14.13,14.14,142440.0
2017-10-06 13:50:00,14.16,14.16,14.13,14.14,54375.0,14.16,14.16,14.13,14.14,54375.0
2017-10-06 14:00:00,14.14,14.15,14.14,14.14,227640.0,14.14,14.15,14.14,14.14,227640.0
2017-10-06 14:10:00,14.15,14.16,14.14,14.16,108945.0,14.15,14.16,14.14,14.16,108945.0
2017-10-06 14:20:00,14.17,14.17,14.13,14.14,223755.0,14.17,14.17,14.13,14.14,223755.0
2017-10-06 14:30:00,14.14,14.16,14.14,14.15,150930.0,14.14,14.16,14.14,14.15,150930.0
2017-10-06 14:40:00,14.16,14.16,14.14,14.14,95205.0,14.16,14.16,14.14,14.14,95205.0
2017-10-06 14:50:00,14.14,14.17,14.14,14.15,124275.0,14.14,14.17,14.14,14.15,124275.0
2017-10-06 15:00:00,14.15,14.17,14.15,14.16,100335.0,14.15,14.17,14.15,14.16,100335.0
2017-10-06 15:10:00,14.17,14.18,14.16,14.17,185385.0,14.17,14.18,14.16,14.17,185385.0
2017-10-06 15:20:00,14.18,14.22,14.17,14.2,187365.0,14.18,14.22,14.17,14.2,187365.0
2017-10-06 15:30:00,14.19,14.2,14.18,14.19,193560.0,14.19,14.2,14.18,14.19,193560.0
2017-10-06 15:40:00,14.19,14.2,14.18,14.19,629385.0,14.19,14.2,14.18,14.19,629385.0
2017-10-06 15:50:00,14.19,14.21,14.17,14.19,974610.0,14.19,14.21,14.17,14.19,974610.0
2017-10-09 09:30:00,14.16,14.17,14.15,14.16,223575.0,14.16,14.17,14.15,14.16,223575.0
2017-10-09 09:40:00,14.18,14.2,14.16,14.16,150660.0,14.18,14.2,14.16,14.16,150660.0
2017-10-09 09:50:00,14.14,14.18,14.13,14.18,71115.0,14.14,14.18,14.13,14.18,71115.0
2017-10-09 10:00:00,14.18,14.2,14.14,14.14,52350.0,14.18,14.2,14.14,14.14,52350.0
2017-10-09 10:10:00,14.14,14.16,14.11,14.12,84135.0,14.14,14.16,14.11,14.12,84135.0
2017-10-09 10:20:00,14.11,14.13,14.1,14.12,100335.0,14.11,14.13,14.1,14.12,100335.0
2017-10-09 10:30:00,14.12,14.13,14.1,14.12,74850.0,14.12,14.13,14.1,14.12,74850.0
2017-10-09 10:40:00,14.13,14.14,14.07,14.08,640800.0,14.13,14.14,14.07,14.08,640800.0
2017-10-09 10:50:00,14.08,14.1,14.07,14.08,132945.0,14.08,14.1,14.07,14.08,132945.0
2017-10-09 11:00:00,14.09,14.11,14.08,14.11,73650.0,14.09,14.11,14.08,14.11,73650.0
2017-10-09 11:10:00,14.11,14.12,14.09,14.11,136335.0,14.11,14.12,14.09,14.11,136335.0
2017-10-09 11:20:00,14.1,14.12,14.1,14.12,29895.0,14.1,14.12,14.1,14.12,29895.0
2017-10-09 11:30:00,14.13,14.13,14.1,14.12,58500.0,14.13,14.13,14.1,14.12,58500.0
2017-10-09 11:40:00,14.12,14.12,14.07,14.07,146385.0,14.12,14.12,14.07,14.07,146385.0
2017-10-09 11:50:00,14.06,14.09,14.05,14.05,219225.0,14.06,14.09,14.05,14.05,219225.0
2017-10-09 12:00:00,14.05,14.06,14.04,14.04,47910.0,14.05,14.06,14.04,14.04,47910.0
2017-10-09 12:10:00,14.05,14.06,14.05,14.05,103770.0,14.05,14.06,14.05,14.05,103770.0
2017-10-09 12:20:00,14.05,14.07,14.05,14.06,84000.0,14.05,14.07,14.05,14.06,84000.0
2017-10-09 12:30:00,14.06,14.07,14.05,14.07,109080.0,14.06,14.07,14.05,14.07,109080.0
2017-10-09 12:40:00,14.07,14.07,14.06,14.06,93900.0,14.07,14.07,14.06,14.06,93900.0
2017-10-09 12:50:00,14.06,14.08,14.06,14.08,107280.0,14.06,14.08,14.06,14.08,107280.0
2017-10-09 13:00:00,14.07,14.1,14.07,14.1,214830.0,14.07,14.1,14.07,14.1,214830.0
2017-10-09 13:10:00,14.1,14.1,14.08,14.08,78285.0,14.1,14.1,14.08,14.08,78285.0
2017-10-09 13:20:00,14.09,14.09,14.05,14.05,88470.0,14.09,14.09,14.05,14.05,88470.0
2017-10-09 13:30:00,14.05,14.06,14.04,14.06,187950.0,14.05,14.06,14.04,14.06,187950.0
2017-10-09 13:40:00,14.06,14.06,14.04,14.05,145050.0,14.06,14.06,14.04,14.05,145050.0
2017-10-09 13:50:00,14.05,14.05,14.03,14.04,109290.0,14.05,14.05,14.03,14.04,109290.0
2017-10-09 14:00:00,14.03,14.04,14.01,14.03,125580.0,14.03,14.04,14.01,14.03,125580.0
2017-10-09 14:10:00,14.04,14.05,14.01,14.01,93270.0,14.04,14.05,14.01,14.01,93270.0
2017-10-09 14:20:00,14.01,14.01,14.0,14.0,150285.0,14.01,14.01,14.0,14.0,150285.0
2017-10-09 14:30:00,13.99,14.02,13.98,14.01,105495.0,13.99,14.02,13.98,14.01,105495.0
2017-10-09 14:40:00,14.01,14.01,13.96,13.97,101250.0,14.01,14.01,13.96,13.97,101250.0
2017-10-09 14:50:00,13.96,13.98,13.95,13.97,166845.0,13.96,13.98,13.95,13.97,166845.0
2017-10-09 15:00:00,13.97,13.97,13.95,13.96,255525.0,13.97,13.97,13.95,13.96,255525.0
2017-10-09 15:10:00,13.96,13.96,13.93,13.93,317385.0,13.96,13.96,13.93,13.93,317385.0
2017-10-09 15:20:00,13.94,13.95,13.91,13.93,381285.0,13.94,13.95,13.91,13.93,381285.0
2017-10-09 15:30:00,13.94,13.94,13.9,13.9,293745.0,13.94,13.94,13.9,13.9,293745.0
2017-10-09 15:40:00,13.9,13.91,13.87,13.89,452580.0,13.9,13.91,13.87,13.89,452580.0
2017-10-09 15:50:00,13.89,13.9,13.85,13.85,1269495.0,13.89,13.9,13.85,13.85,1269495.0
2017-10-10 09:30:00,13.85,13.96,13.85,13.94,278265.0,13.85,13.96,13.85,13.94,278265.0
2017-10-10 09:40:00,13.93,13.97,13.91,13.97,127065.0,13.93,13.97,13.91,13.97,127065.0
2017-10-10 09:50:00,13.97,14.04,13.97,14.0,298530.0,13.97,14.04,13.97,14.0,298530.0
2017-10-10 10:00:00,14.0,14.0,13.96,13.98,330615.0,14.0,14.0,13.96,13.98,330615.0
2017-10-10 10:10:00,13.98,14.07,13.98,14.06,727980.0,13.98,14.07,13.98,14.06,727980.0
2017-10-10 10:20:00,14.07,14.08,14.05,14.07,324765.0,14.07,14.08,14.05,14.07,324765.0
2017-10-10 10:30:00,14.06,14.12,14.06,14.11,345750.0,14.06,14.12,14.06,14.11,345750.0
2017-10-10 10:40:00,14.12,14.15,14.11,14.12,291945.0,14.12,14.15,14.11,14.12,291945.0
2017-10-10 10:50:00,14.13,14.13,14.1,14.11,261390.0,14.13,14.13,14.1,14.11,261390.0
2017-10-10 11:00:00,14.11,14.13,14.09,14.12,253380.0,14.11,14.13,14.09,14.12,253380.0
2017-10-10 11:10:00,14.12,14.12,14.1,14.1,243765.0,14.12,14.12,14.1,14.1,243765.0
2017-10-10 11:20:00,14.09,14.11,14.08,14.1,171750.0,14.09,14.11,14.08,14.1,171750.0
2017-10-10 11:30:00,14.1,14.12,14.08,14.09,113400.0,14.1,14.12,14.08,14.09,113400.0
2017-10-10 11:40:00,14.08,14.13,14.08,14.13,235710.0,14.08,14.13,14.08,14.13,235710.0
2017-10-10 11:50:00,14.12,14.14,14.08,14.09,137445.0,14.12,14.14,14.08,14.09,137445.0
2017-10-10 12:00:00,14.1,14.1,14.07,14.1,196245.0,14.1,14.1,14.07,14.1,196245.0
2017-10-10 12:10:00,14.09,14.1,14.08,14.08,59850.0,14.09,14.1,14.08,14.08,59850.0
2017-10-10 12:20:00,14.09,14.1,14.08,14.08,146580.0,14.09,14.1,14.08,14.08,146580.0
2017-10-10 12:30:00,14.08,14.08,14.07,14.07,48930.0,14.08,14.08,14.07,14.07,48930.0
2017-10-10 12:40:00,14.07,14.08,14.04,14.04,69090.0,14.07,14.08,14.04,14.04,69090.0
2017-10-10 12:50:00,14.03,14.04,14.01,14.02,104940.0,14.03,14.04,14.01,14.02,104940.0
2017-10-10 13:00:00,14.02,14.05,14.02,14.05,172185.0,14.02,14.05,14.02,14.05,172185.0
2017-10-10 13:10:00,14.05,14.06,14.02,14.02,170460.0,14.05,14.06,14.02,14.02,170460.0
2017-10-10 13:20:00,14.03,14.03,14.0,14.01,70365.0,14.03,14.03,14.0,14.01,70365.0
2017-10-10 13:30:00,14.0,14.03,14.0,14.02,182070.0,14.0,14.03,14.0,14.02,182070.0
2017-10-10 13:40:00,14.02,14.03,14.02,14.02,134655.0,14.02,14.03,14.02,14.02,134655.0
2017-10-10 13:50:00,14.01,14.01,14.0,14.0,179985.0,14.01,14.01,14.0,14.0,179985.0
2017-10-10 14:00:00,14.0,14.01,13.99,14.01,135075.0,14.0,14.01,13.99,14.01,135075.0
2017-10-10 14:10:00,14.02,14.04,14.02,14.04,73950.0,14.02,14.04,14.02,14.04,73950.0
2017-10-10 14:20:00,14.04,14.05,14.03,14.03,183300.0,14.04,14.05,14.03,14.03,183300.0
2017-10-10 14:30:00,14.04,14.05,14.02,14.03,132315.0,14.04,14.05,14.02,14.03,132315.0
2017-10-10 14:40:00,14.03,14.05,14.03,14.05,96015.0,14.03,14.05,14.03,14.05,96015.0
2017-10-10 14:50:00,14.05,14.05,14.02,14.03,145785.0,14.05,14.05,14.02,14.03,145785.0
2017-10-10 15:00:00,14.03,14.03,14.01,14.01,94860.0,14.03,14.03,14.01,14.01,94860.0
2017-10-10 15:10:00,14.02,14.03,14.01,14.02,129000.0,14.02,14.03,14.01,14.02,129000.0
2017-10-10 15:20:00,14.02,14.03,14.01,14.02,138300.0,14.02,14.03,14.01,14.02,138300.0
2017-10-10 15:30:00,14.01,14.02,14.0,14.0,205455.0,14.01,14.02,14.0,14.0,205455.0
2017-10-10 15:40:00,13.99,14.0,13.98,13.98,249165.0,13.99,14.0,13.98,13.98,249165.0
2017-10-10 15:50:00,13.98,13.99,13.97,13.99,764895.0,13.98,13.99,13.97,13.99,764895.0
2017-10-11 09:30:00,13.95,14.04,13.95,14.01,155085.0,13.95,14.04,13.95,14.01,155085.0
2017-10-11 09:40:00,14.0,14.01,13.96,13.97,144165.0,14.0,14.01,13.96,13.97,144165.0
2017-10-11 09:50:00,13.97,13.98,13.95,13.96,116535.0,13.97,13.98,13.95,13.96,116535.0
2017-10-11 10:00:00,13.95,13.95,13.9,13.93,85515.0,13.95,13.95,13.9,13.93,85515.0
2017-10-11 10:10:00,13.91,13.91,13.86,13.87,94680.0,13.91,13.91,13.86,13.87,94680.0
2017-10-11 10:20:00,13.87,13.88,13.85,13.87,78855.0,13.87,13.88,13.85,13.87,78855.0
2017-10-11 10:30:00,13.87,13.88,13.86,13.86,149730.0,13.87,13.88,13.86,13.86,149730.0
2017-10-11 10:40:00,13.87,13.9,13.83,13.88,198705.0,13.87,13.9,13.83,13.88,198705.0
2017-10-11 10:50:00,13.88,13.88,13.86,13.87,160365.0,13.88,13.88,13.86,13.87,160365.0
2017-10-11 11:00:00,13.87,13.87,13.84,13.85,39135.0,13.87,13.87,13.84,13.85,39135.0
2017-10-11 11:10:00,13.86,13.88,13.84,13.88,103740.0,13.86,13.88,13.84,13.88,103740.0
2017-10-11 11:20:00,13.88,13.88,13.85,13.86,85545.0,13.88,13.88,13.85,13.86,85545.0
2017-10-11 11:30:00,13.86,13.87,13.85,13.86,88500.0,13.86,13.87,13.85,13.86,88500.0
2017-10-11 11:40:00,13.86,13.88,13.85,13.87,74730.0,13.86,13.88,13.85,13.87,74730.0
2017-10-11 11:50:00,13.86,13.88,13.85,13.87,45285.0,13.86,13.88,13.85,13.87,45285.0
2017-10-11 12:00:00,13.87,13.89,13.87,13.87,225030.0,13.87,13.89,13.87,13.87,225030.0
2017-10-11 12:10:00,13.88,13.89,13.87,13.88,86670.0,13.88,13.89,13.87,13.88,86670.0
2017-10-11 12:20:00,13.88,13.89,13.87,13.88,58200.0,13.88,13.89,13.87,13.88,58200.0
2017-10-11 12:30:00,13.87,13.88,13.87,13.87,87825.0,13.87,13.88,13.87,13.87,87825.0
2017-10-11 12:40:00,13.88,13.88,13.85,13.85,111000.0,13.88,13.88,13.85,13.85,111000.0
2017-10-11 12:50:00,13.85,13.86,13.83,13.83,182325.0,13.85,13.86,13.83,13.83,182325.0
2017-10-11 13:00:00,13.83,13.85,13.83,13.84,29385.0,13.83,13.85,13.83,13.84,29385.0
2017-10-11 13:10:00,13.85,13.86,13.84,13.85,40395.0,13.85,13.86,13.84,13.85,40395.0
2017-10-11 13:20:00,13.85,13.86,13.84,13.85,131685.0,13.85,13.86,13.84,13.85,131685.0
2017-10-11 13:30:00,13.84,13.88,13.84,13.86,72405.0,13.84,13.88,13.84,13.86,72405.0
2017-10-11 13:40:00,13.87,13.87,13.84,13.84,135060.0,13.87,13.87,13.84,13.84,135060.0
2017-10-11 13:50:00,13.85,13.85,13.83,13.85,91875.0,13.85,13.85,13.83,13.85,91875.0
2017-10-11 14:00:00,13.83,13.85,13.83,13.84,41625.0,13.83,13.85,13.83,13.84,41625.0
2017-10-11 14:10:00,13.83,13.84,13.83,13.84,88665.0,13.83,13.84,13.83,13.84,88665.0
2017-10-11 14:20:00,13.84,13.84,13.82,13.83,75030.0,13.84,13.84,13.82,13.83,75030.0
2017-10-11 14:30:00,13.83,13.85,13.82,13.84,227640.0,13.83,13.85,13.82,13.84,227640.0
2017-10-11 14:40:00,13.84,13.86,13.83,13.85,156135.0,13.84,13.86,13.83,13.85,156135.0
2017-10-11 14:50:00,13.85,13.87,13.85,13.86,191025.0,13.85,13.87,13.85,13.86,191025.0
2017-10-11 15:00:00,13.86,13.88,13.86,13.87,416145.0,13.86,13.88,13.86,13.87,416145.0
2017-10-11 15:10:00,13.88,13.9,13.87,13.9,519045.0,13.88,13.9,13.87,13.9,519045.0
2017-10-11 15:20:00,13.89,13.91,13.89,13.9,158685.0,13.89,13.91,13.89,13.9,158685.0
2017-10-11 15:30:00,13.9,13.93,13.9,13.92,140250.0,13.9,13.93,13.9,13.92,140250.0
2017-10-11 15:40:00,13.92,13.92,13.9,13.91,223590.0,13.92,13.92,13.9,13.91,223590.0
2017-10-11 15:50:00,13.91,13.91,13.87,13.89,467040.0,13.91,13.91,13.87,13.89,467040.0
2017-10-12 09:30:00,13.93,13.93,13.79,13.84,183045.0,13.93,13.93,13.79,13.84,183045.0
2017-10-12 09:40:00,13.86,13.88,13.76,13.76,174105.0,13.86,13.88,13.76,13.76,174105.0
2017-10-12 09:50:00,13.76,13.77,13.7,13.73,287040.0,13.76,13.77,13.7,13.73,287040.0
2017-10-12 10:00:00,13.72,13.78,13.71,13.76,216435.0,13.72,13.78,13.71,13.76,216435.0
2017-10-12 10:10:00,13.76,13.82,13.75,13.8,224070.0,13.76,13.82,13.75,13.8,224070.0
2017-10-12 10:20:00,13.8,13.83,13.8,13.83,239805.0,13.8,13.83,13.8,13.83,239805.0
2017-10-12 10:30:00,13.83,13.84,13.8,13.8,135615.0,13.83,13.84,13.8,13.8,135615.0
2017-10-12 10:40:00,13.8,13.86,13.79,13.84,236880.0,13.8,13.86,13.79,13.84,236880.0
2017-10-12 10:50:00,13.84,13.86,13.82,13.85,186255.0,13.84,13.86,13.82,13.85,186255.0
2017-10-12 11:00:00,13.86,13.91,13.86,13.89,147660.0,13.86,13.91,13.86,13.89,147660.0
2017-10-12 11:10:00,13.89,13.92,13.85,13.87,533190.0,13.89,13.92,13.85,13.87,533190.0
2017-10-12 11:20:00,13.88,13.89,13.85,13.86,203550.0,13.88,13.89,13.85,13.86,203550.0
2017-10-12 11:30:00,13.86,13.88,13.85,13.87,136575.0,13.86,13.88,13.85,13.87,136575.0
2017-10-12 11:40:00,13.88,13.89,13.87,13.88,78960.0,13.88,13.89,13.87,13.88,78960.0
2017-10-12 11:50:00,13.89,13.9,13.87,13.89,121575.0,13.89,13.9,13.87,13.89,121575.0
2017-10-12 12:00:00,13.89,13.89,13.86,13.87,264000.0,13.89,13.89,13.86,13.87,264000.0
2017-10-12 12:10:00,13.86,13.88,13.85,13.88,173940.0,13.86,13.88,13.85,13.88,173940.0
2017-10-12 12:20:00,13.88,13.88,13.85,13.85,305940.0,13.88,13.88,13.85,13.85,305940.0
2017-10-12 12:30:00,13.85,13.86,13.85,13.85,147120.0,13.85,13.86,13.85,13.85,147120.0
2017-10-12 12:40:00,13.85,13.85,13.83,13.84,91500.0,13.85,13.85,13.83,13.84,91500.0
2017-10-12 12:50:00,13.84,13.85,13.83,13.83,95775.0,13.84,13.85,13.83,13.83,95775.0
2017-10-12 13:00:00,13.83,13.84,13.82,13.82,104640.0,13.83,13.84,13.82,13.82,104640.0
2017-10-12 13:10:00,13.82,13.82,13.81,13.81,155715.0,13.82,13.82,13.81,13.81,155715.0
2017-10-12 13:20:00,13.81,13.84,13.8,13.82,141105.0,13.81,13.84,13.8,13.82,141105.0
2017-10-12 13:30:00,13.82,13.82,13.8,13.81,144270.0,13.82,13.82,13.8,13.81,144270.0
2017-10-12 13:40:00,13.8,13.82,13.8,13.82,138195.0,13.8,13.82,13.8,13.82,138195.0
2017-10-12 13:50:00,13.82,13.83,13.81,13.82,299505.0,13.82,13.83,13.81,13.82,299505.0
2017-10-12 14:00:00,13.83,13.86,13.82,13.85,196455.0,13.83,13.86,13.82,13.85,196455.0
2017-10-12 14:10:00,13.85,13.88,13.85,13.85,168210.0,13.85,13.88,13.85,13.85,168210.0
2017-10-12 14:20:00,13.85,13.87,13.84,13.84,131415.0,13.85,13.87,13.84,13.84,131415.0
2017-10-12 14:30:00,13.84,13.85,13.84,13.84,76605.0,13.84,13.85,13.84,13.84,76605.0
2017-10-12 14:40:00,13.84,13.85,13.82,13.83,152880.0,13.84,13.85,13.82,13.83,152880.0
2017-10-12 14:50:00,13.83,13.85,13.82,13.84,146085.0,13.83,13.85,13.82,13.84,146085.0
2017-10-12 15:00:00,13.84,13.85,13.83,13.83,245025.0,13.84,13.85,13.83,13.83,245025.0
2017-10-12 15:10:00,13.83,13.84,13.81,13.82,289170.0,13.83,13.84,13.81,13.82,289170.0
2017-10-12 15:20:00,13.82,13.84,13.81,13.82,121500.0,13.82,13.84,13.81,13.82,121500.0
2017-10-12 15:30:00,13.81,13.82,13.79,13.79,234195.0,13.81,13.82,13.79,13.79,234195.0
2017-10-12 15:40:00,13.79,13.82,13.79,13.81,180540.0,13.79,13.82,13.79,13.81,180540.0
2017-10-12 15:50:00,13.81,13.84,13.8,13.8,801765.0,13.81,13.84,13.8,13.8,801765.0
2017-10-13 09:30:00,13.85,13.9,13.79,13.9,176025.0,13.85,13.9,13.79,13.9,176025.0
2017-10-13 09:40:00,13.9,13.93,13.87,13.87,245115.0,13.9,13.93,13.87,13.87,245115.0
2017-10-13 09:50:00,13.87,13.92,13.86,13.91,183840.0,13.87,13.92,13.86,13.91,183840.0
2017-10-13 10:00:00,13.91,13.92,13.87,13.89,464970.0,13.91,13.92,13.87,13.89,464970.0
2017-10-13 10:10:00,13.9,13.92,13.87,13.89,304950.0,13.9,13.92,13.87,13.89,304950.0
2017-10-13 10:20:00,13.9,13.92,13.86,13.9,233115.0,13.9,13.92,13.86,13.9,233115.0
2017-10-13 10:30:00,13.89,13.93,13.89,13.91,359760.0,13.89,13.93,13.89,13.91,359760.0
2017-10-13 10:40:00,13.91,13.92,13.88,13.9,408240.0,13.91,13.92,13.88,13.9,408240.0
2017-10-13 10:50:00,13.89,13.93,13.88,13.91,535170.0,13.89,13.93,13.88,13.91,535170.0
2017-10-13 11:00:00,13.91,13.99,13.9,13.98,588480.0,13.91,13.99,13.9,13.98,588480.0
2017-10-13 11:10:00,13.98,13.99,13.95,13.95,521400.0,13.98,13.99,13.95,13.95,521400.0
2017-10-13 11:20:00,13.95,13.97,13.93,13.96,127650.0,13.95,13.97,13.93,13.96,127650.0
2017-10-13 11:30:00,13.97,13.98,13.95,13.95,158115.0,13.97,13.98,13.95,13.95,158115.0
2017-10-13 11:40:00,13.95,13.97,13.95,13.95,155685.0,13.95,13.97,13.95,13.95,155685.0
2017-10-13 11:50:00,13.94,13.96,13.93,13.95,192060.0,13.94,13.96,13.93,13.95,192060.0
2017-10-13 12:00:00,13.95,13.96,13.95,13.95,266085.0,13.95,13.96,13.95,13.95,266085.0
2017-10-13 12:10:00,13.95,13.95,13.93,13.93,275835.0,13.95,13.95,13.93,13.93,275835.0
2017-10-13 12:20:00,13.93,13.98,13.93,13.97,172080.0,13.93,13.98,13.93,13.97,172080.0
2017-10-13 12:30:00,13.97,13.97,13.96,13.96,111000.0,13.97,13.97,13.96,13.96,111000.0
2017-10-13 12:40:00,13.97,13.97,13.96,13.97,131325.0,13.97,13.97,13.96,13.97,131325.0
2017-10-13 12:50:00,13.97,13.98,13.96,13.97,122295.0,13.97,13.98,13.96,13.97,122295.0
2017-10-13 13:00:00,13.96,13.99,13.96,13.99,105000.0,13.96,13.99,13.96,13.99,105000.0
2017-10-13 13:10:00,13.98,13.99,13.97,13.97,126105.0,13.98,13.99,13.97,13.97,126105.0
2017-10-13 13:20:00,13.97,14.01,13.97,14.0,82230.0,13.97,14.01,13.97,14.0,82230.0
2017-10-13 13:30:00,14.0,14.01,14.0,14.0,97320.0,14.0,14.01,14.0,14.0,97320.0
2017-10-13 13:40:00,14.0,14.0,13.98,13.99,204915.0,14.0,14.0,13.98,13.99,204915.0
2017-10-13 13:50:00,13.99,13.99,13.96,13.97,145425.0,13.99,13.99,13.96,13.97,145425.0
2017-10-13 14:00:00,13.97,13.98,13.96,13.96,243075.0,13.97,13.98,13.96,13.96,243075.0
2017-10-13 14:10:00,13.97,13.97,13.96,13.96,235125.0,13.97,13.97,13.96,13.96,235125.0
2017-10-13 14:20:00,13.96,13.97,13.95,13.96,136620.0,13.96,13.97,13.95,13.96,136620.0
2017-10-13 14:30:00,13.95,13.97,13.95,13.97,198915.0,13.95,13.97,13.95,13.97,198915.0
2017-10-13 14:40:00,13.97,13.97,13.96,13.97,185130.0,13.97,13.97,13.96,13.97,185130.0
2017-10-13 14:50:00,13.97,13.98,13.96,13.97,209010.0,13.97,13.98,13.96,13.97,209010.0
2017-10-13 15:00:00,13.97,14.0,13.95,13.99,197625.0,13.97,14.0,13.95,13.99,197625.0
2017-10-13 15:10:00,13.99,14.0,13.98,13.98,117000.0,13.99,14.0,13.98,13.98,117000.0
2017-10-13 15:20:00,13.98,14.01,13.98,14.01,153510.0,13.98,14.01,13.98,14.01,153510.0
2017-10-13 15:30:00,14.01,14.02,13.99,14.01,287970.0,14.01,14.02,13.99,14.01,287970.0
2017-10-13 15:40:00,14.01,14.02,13.99,14.0,424725.0,14.01,14.02,13.99,14.0,424725.0
2017-10-13 15:50:00,14.0,14.01,13.97,13.97,1272090.0,14.0,14.01,13.97,13.97,1272090.0
2017-10-16 09:30:00,13.97,14.07,13.97,13.98,164385.0,13.97,14.07,13.97,13.98,164385.0
2017-10-16 09:40:00,13.98,13.98,13.91,13.92,231810.0,13.98,13.98,13.91,13.92,231810.0
2017-10-16 09:50:00,13.92,13.92,13.89,13.92,107580.0,13.92,13.92,13.89,13.92,107580.0
2017-10-16 10:00:00,13.92,13.94,13.91,13.91,305895.0,13.92,13.94,13.91,13.91,305895.0
2017-10-16 10:10:00,13.91,13.96,13.91,13.96,105000.0,13.91,13.96,13.91,13.96,105000.0
2017-10-16 10:20:00,13.97,14.0,13.96,13.97,191895.0,13.97,14.0,13.96,13.97,191895.0
2017-10-16 10:30:00,13.97,14.0,13.96,14.0,172575.0,13.97,14.0,13.96,14.0,172575.0
2017-10-16 10:40:00,14.0,14.0,13.97,13.99,105720.0,14.0,14.0,13.97,13.99,105720.0
2017-10-16 10:50:00,13.99,14.0,13.97,13.99,168195.0,13.99,14.0,13.97,13.99,168195.0
2017-10-16 11:00:00,13.99,14.01,13.97,14.0,102600.0,13.99,14.01,13.97,14.0,102600.0
2017-10-16 11:10:00,14.01,14.03,14.0,14.01,99345.0,14.01,14.03,14.0,14.01,99345.0
2017-10-16 11:20:00,14.02,14.05,14.02,14.03,115155.0,14.02,14.05,14.02,14.03,115155.0
2017-10-16 11:30:00,14.03,14.03,14.01,14.01,156240.0,14.03,14.03,14.01,14.01,156240.0
2017-10-16 11:40:00,14.01,14.03,14.01,14.02,176910.0,14.01,14.03,14.01,14.02,176910.0
2017-10-16 11:50:00,14.02,14.04,14.01,14.02,69420.0,14.02,14.04,14.01,14.02,69420.0
2017-10-16 12:00:00,14.02,14.06,14.02,14.05,101970.0,14.02,14.06,14.02,14.05,101970.0
2017-10-16 12:10:00,14.05,14.05,14.02,14.02,274965.0,14.05,14.05,14.02,14.02,274965.0
2017-10-16 12:20:00,14.02,14.02,13.99,14.02,154560.0,14.02,14.02,13.99,14.02,154560.0
2017-10-16 12:30:00,14.01,14.03,13.99,13.99,195645.0,14.01,14.03,13.99,13.99,195645.0
2017-10-16 12:40:00,13.99,14.0,13.99,14.0,55740.0,13.99,14.0,13.99,14.0,55740.0
2017-10-16 12:50:00,14.0,14.01,13.97,13.99,63240.0,14.0,14.01,13.97,13.99,63240.0
2017-10-16 13:00:00,13.97,13.99,13.97,13.99,23340.0,13.97,13.99,13.97,13.99,23340.0
2017-10-16 13:10:00,13.98,13.98,13.95,13.97,79500.0,13.98,13.98,13.95,13.97,79500.0
2017-10-16 13:20:00,13.97,13.97,13.95,13.97,72000.0,13.97,13.97,13.95,13.97,72000.0
2017-10-16 13:30:00,13.97,13.98,13.95,13.96,241500.0,13.97,13.98,13.95,13.96,241500.0
2017-10-16 13:40:00,13.95,13.98,13.94,13.97,168795.0,13.95,13.98,13.94,13.97,168795.0
2017-10-16 13:50:00,13.97,13.97,13.95,13.96,122415.0,13.97,13.97,13.95,13.96,122415.0
2017-10-16 14:00:00,13.95,13.97,13.91,13.93,134025.0,13.95,13.97,13.91,13.93,134025.0
2017-10-16 14:10:00,13.93,13.97,13.93,13.95,141165.0,13.93,13.97,13.93,13.95,141165.0
2017-10-16 14:20:00,13.95,13.95,13.95,13.95,34020.0,13.95,13.95,13.95,13.95,34020.0
2017-10-16 14:30:00,13.96,13.97,13.95,13.97,74265.0,13.96,13.97,13.95,13.97,74265.0
2017-10-16 14:40:00,13.97,13.97,13.96,13.97,31800.0,13.97,13.97,13.96,13.97,31800.0
2017-10-16 14:50:00,13.97,13.98,13.97,13.97,44385.0,13.97,13.98,13.97,13.97,44385.0
2017-10-16 15:00:00,13.97,13.98,13.96,13.98,59475.0,13.97,13.98,13.96,13.98,59475.0
2017-10-16 15:10:00,13.98,13.98,13.97,13.98,81810.0,13.98,13.98,13.97,13.98,81810.0
2017-10-16 15:20:00,13.99,13.99,13.95,13.95,72000.0,13.99,13.99,13.95,13.95,72000.0
2017-10-16 15:30:00,13.95,13.97,13.93,13.96,426495.0,13.95,13.97,13.93,13.96,426495.0
2017-10-16 15:40:00,13.95,13.96,13.93,13.94,370770.0,13.95,13.96,13.93,13.94,370770.0
2017-10-16 15:50:00,13.94,13.95,13.93,13.93,893895.0,13.94,13.95,13.93,13.93,893895.0
2017-10-17 09:30:00,13.91,13.99,13.88,13.97,413100.0,13.91,13.99,13.88,13.97,413100.0
2017-10-17 09:40:00,13.98,14.02,13.95,14.0,310575.0,13.98,14.02,13.95,14.0,310575.0
2017-10-17 09:50:00,14.0,14.01,13.98,14.01,157725.0,14.0,14.01,13.98,14.01,157725.0
2017-10-17 10:00:00,14.01,14.03,14.01,14.02,197775.0,14.01,14.03,14.01,14.02,197775.0
2017-10-17 10:10:00,14.02,14.1,14.02,14.1,258990.0,14.02,14.1,14.02,14.1,258990.0
2017-10-17 10:20:00,14.1,14.12,14.07,14.08,274065.0,14.1,14.12,14.07,14.08,274065.0
2017-10-17 10:30:00,14.08,14.08,14.05,14.05,216480.0,14.08,14.08,14.05,14.05,216480.0
2017-10-17 10:40:00,14.05,14.06,14.03,14.03,203115.0,14.05,14.06,14.03,14.03,203115.0
2017-10-17 10:50:00,14.03,14.04,14.01,14.02,164565.0,14.03,14.04,14.01,14.02,164565.0
2017-10-17 11:00:00,14.02,14.09,14.02,14.08,260565.0,14.02,14.09,14.02,14.08,260565.0
2017-10-17 11:10:00,14.09,14.1,14.08,14.09,83955.0,14.09,14.1,14.08,14.09,83955.0
2017-10-17 11:20:00,14.09,14.11,14.08,14.11,101130.0,14.09,14.11,14.08,14.11,101130.0
2017-10-17 11:30:00,14.11,14.13,14.1,14.11,54105.0,14.11,14.13,14.1,14.11,54105.0
2017-10-17 11:40:00,14.11,14.14,14.11,14.13,407010.0,14.11,14.14,14.11,14.13,407010.0
2017-10-17 11:50:00,14.13,14.17,14.13,14.16,173220.0,14.13,14.17,14.13,14.16,173220.0
2017-10-17 12:00:00,14.16,14.21,14.16,14.21,139155.0,14.16,14.21,14.16,14.21,139155.0
2017-10-17 12:10:00,14.21,14.22,14.18,14.18,129000.0,14.21,14.22,14.18,14.18,129000.0
2017-10-17 12:20:00,14.17,14.19,14.17,14.18,108780.0,14.17,14.19,14.17,14.18,108780.0
2017-10-17 12:30:00,14.17,14.2,14.17,14.2,82290.0,14.17,14.2,14.17,14.2,82290.0
2017-10-17 12:40:00,14.2,14.21,14.19,14.19,127170.0,14.2,14.21,14.19,14.19,127170.0
2017-10-17 12:50:00,14.19,14.2,14.18,14.18,142215.0,14.19,14.2,14.18,14.18,142215.0
2017-10-17 13:00:00,14.18,14.19,14.17,14.19,113700.0,14.18,14.19,14.17,14.19,113700.0
2017-10-17 13:10:00,14.19,14.19,14.17,14.17,42345.0,14.19,14.19,14.17,14.17,42345.0
2017-10-17 13:20:00,14.17,14.17,14.15,14.15,84000.0,14.17,14.17,14.15,14.15,84000.0
2017-10-17 13:30:00,14.16,14.16,14.12,14.14,214125.0,14.16,14.16,14.12,14.14,214125.0
2017-10-17 13:40:00,14.14,14.16,14.14,14.15,190455.0,14.14,14.16,14.14,14.15,190455.0
2017-10-17 13:50:00,14.15,14.17,14.15,14.16,267435.0,14.15,14.17,14.15,14.16,267435.0
2017-10-17 14:00:00,14.16,14.18,14.13,14.14,334185.0,14.16,14.18,14.13,14.14,334185.0
2017-10-17 14:10:00,14.14,14.16,14.14,14.16,93000.0,14.14,14.16,14.14,14.16,93000.0
2017-10-17 14:20:00,14.16,14.17,14.15,14.15,195855.0,14.16,14.17,14.15,14.15,195855.0
2017-10-17 14:30:00,14.15,14.16,14.14,14.15,246150.0,14.15,14.16,14.14,14.15,246150.0
2017-10-17 14:40:00,14.15,14.17,14.15,14.17,138735.0,14.15,14.17,14.15,14.17,138735.0
2017-10-17 14:50:00,14.17,14.19,14.15,14.15,125655.0,14.17,14.19,14.15,14.15,125655.0
2017-10-17 15:00:00,14.16,14.17,14.15,14.16,137100.0,14.16,14.17,14.15,14.16,137100.0
2017-10-17 15:10:00,14.16,14.16,14.15,14.15,201885.0,14.16,14.16,14.15,14.15,201885.0
2017-10-17 15:20:00,14.15,14.16,14.15,14.16,213315.0,14.15,14.16,14.15,14.16,213315.0
2017-10-17 15:30:00,14.15,14.17,14.15,14.16,234750.0,14.15,14.17,14.15,14.16,234750.0
2017-10-17 15:40:00,14.16,14.17,14.15,14.16,448095.0,14.16,14.17,14.15,14.16,448095.0
2017-10-17 15:50:00,14.16,14.16,14.13,14.14,1128195.0,14.16,14.16,14.13,14.14,1128195.0
2017-10-18 09:30:00,14.16,14.25,14.14,14.21,1175610.0,14.16,14.25,14.14,14.21,1175610.0
2017-10-18 09:40:00,14.2,14.2,14.14,14.15,151155.0,14.2,14.2,14.14,14.15,151155.0
2017-10-18 09:50:00,14.13,14.16,14.13,14.16,108240.0,14.13,14.16,14.13,14.16,108240.0
2017-10-18 10:00:00,14.16,14.18,14.14,14.16,288000.0,14.16,14.18,14.14,14.16,288000.0
2017-10-18 10:10:00,14.18,14.18,14.14,14.17,214380.0,14.18,14.18,14.14,14.17,214380.0
2017-10-18 10:20:00,14.17,14.18,14.16,14.16,195975.0,14.17,14.18,14.16,14.16,195975.0
2017-10-18 10:30:00,14.17,14.17,14.07,14.08,181005.0,14.17,14.17,14.07,14.08,181005.0
2017-10-18 10:40:00,14.08,14.09,14.06,14.08,121650.0,14.08,14.09,14.06,14.08,121650.0
2017-10-18 10:50:00,14.08,14.17,14.07,14.14,338475.0,14.08,14.17,14.07,14.14,338475.0
2017-10-18 11:00:00,14.14,14.14,14.1,14.11,74625.0,14.14,14.14,14.1,14.11,74625.0
2017-10-18 11:10:00,14.11,14.13,14.1,14.11,125070.0,14.11,14.13,14.1,14.11,125070.0
2017-10-18 11:20:00,14.11,14.13,14.1,14.12,202980.0,14.11,14.13,14.1,14.12,202980.0
2017-10-18 11:30:00,14.12,14.14,14.09,14.14,264045.0,14.12,14.14,14.09,14.14,264045.0
2017-10-18 11:40:00,14.14,14.17,14.14,14.16,587415.0,14.14,14.17,14.14,14.16,587415.0
2017-10-18 11:50:00,14.16,14.16,14.14,14.16,137985.0,14.16,14.16,14.14,14.16,137985.0
2017-10-18 12:00:00,14.16,14.18,14.14,14.17,134070.0,14.16,14.18,14.14,14.17,134070.0
2017-10-18 12:10:00,14.18,14.18,14.16,14.16,451965.0,14.18,14.18,14.16,14.16,451965.0
2017-10-18 12:20:00,14.16,14.17,14.15,14.17,556350.0,14.16,14.17,14.15,14.17,556350.0
2017-10-18 12:30:00,14.17,14.18,14.16,14.18,45180.0,14.17,14.18,14.16,14.18,45180.0
2017-10-18 12:40:00,14.19,14.23,14.18,14.22,58500.0,14.19,14.23,14.18,14.22,58500.0
2017-10-18 12:50:00,14.22,14.22,14.19,14.19,85680.0,14.22,14.22,14.19,14.19,85680.0
2017-10-18 13:00:00,14.19,14.23,14.19,14.23,154950.0,14.19,14.23,14.19,14.23,154950.0
2017-10-18 13:10:00,14.22,14.23,14.22,14.23,299055.0,14.22,14.23,14.22,14.23,299055.0
2017-10-18 13:20:00,14.23,14.24,14.22,14.23,201240.0,14.23,14.24,14.22,14.23,201240.0
2017-10-18 13:30:00,14.23,14.25,14.22,14.25,94995.0,14.23,14.25,14.22,14.25,94995.0
2017-10-18 13:40:00,14.25,14.26,14.23,14.24,176880.0,14.25,14.26,14.23,14.24,176880.0
2017-10-18 13:50:00,14.25,14.26,14.24,14.26,171270.0,14.25,14.26,14.24,14.26,171270.0
2017-10-18 14:00:00,14.26,14.26,14.22,14.24,1163310.0,14.26,14.26,14.22,14.24,1163310.0
2017-10-18 14:10:00,14.24,14.25,14.23,14.24,211230.0,14.24,14.25,14.23,14.24,211230.0
2017-10-18 14:20:00,14.24,14.25,14.23,14.25,118560.0,14.24,14.25,14.23,14.25,118560.0
2017-10-18 14:30:00,14.25,14.25,14.23,14.24,114240.0,14.25,14.25,14.23,14.24,114240.0
2017-10-18 14:40:00,14.24,14.25,14.23,14.23,199425.0,14.24,14.25,14.23,14.23,199425.0
2017-10-18 14:50:00,14.24,14.24,14.22,14.23,146445.0,14.24,14.24,14.22,14.23,146445.0
2017-10-18 15:00:00,14.23,14.23,14.21,14.22,715815.0,14.23,14.23,14.21,14.22,715815.0
2017-10-18 15:10:00,14.22,14.23,14.21,14.21,280575.0,14.22,14.23,14.21,14.21,280575.0
2017-10-18 15:20:00,14.21,14.24,14.21,14.24,289485.0,14.21,14.24,14.21,14.24,289485.0
2017-10-18 15:30:00,14.24,14.27,14.22,14.25,377940.0,14.24,14.27,14.22,14.25,377940.0
2017-10-18 15:40:00,14.26,14.26,14.23,14.23,817485.0,14.26,14.26,14.23,14.23,817485.0
2017-10-18 15:50:00,14.23,14.23,14.18,14.2,1361715.0,14.23,14.23,14.18,14.2,1361715.0
2017-10-19 09:30:00,13.99,14.0,13.73,13.83,1945575.0,13.99,14.0,13.73,13.83,1945575.0
2017-10-19 09:40:00,13.83,14.0,13.81,13.95,646275.0,13.83,14.0,13.81,13.95,646275.0
2017-10-19 09:50:00,13.94,13.99,13.91,13.96,805785.0,13.94,13.99,13.91,13.96,805785.0
2017-10-19 10:00:00,13.96,13.99,13.93,13.96,236940.0,13.96,13.99,13.93,13.96,236940.0
2017-10-19 10:10:00,13.96,13.96,13.92,13.92,638730.0,13.96,13.96,13.92,13.92,638730.0
2017-10-19 10:20:00,13.92,13.92,13.86,13.86,557100.0,13.92,13.92,13.86,13.86,557100.0
2017-10-19 10:30:00,13.86,13.87,13.84,13.87,781215.0,13.86,13.87,13.84,13.87,781215.0
2017-10-19 10:40:00,13.87,13.87,13.84,13.86,920130.0,13.87,13.87,13.84,13.86,920130.0
2017-10-19 10:50:00,13.86,13.88,13.81,13.85,696300.0,13.86,13.88,13.81,13.85,696300.0
2017-10-19 11:00:00,13.84,13.86,13.8,13.82,473985.0,13.84,13.86,13.8,13.82,473985.0
2017-10-19 11:10:00,13.82,13.82,13.76,13.78,562200.0,13.82,13.82,13.76,13.78,562200.0
2017-10-19 11:20:00,13.78,13.79,13.76,13.78,562200.0,13.78,13.79,13.76,13.78,562200.0
2017-10-19 11:30:00,13.78,13.84,13.78,13.83,510855.0,13.78,13.84,13.78,13.83,510855.0
2017-10-19 11:40:00,13.83,13.86,13.82,13.86,324090.0,13.83,13.86,13.82,13.86,324090.0
2017-10-19 11:50:00,13.85,13.86,13.82,13.82,742365.0,13.85,13.86,13.82,13.82,742365.0
2017-10-19 12:00:00,13.82,13.84,13.79,13.82,649380.0,13.82,13.84,13.79,13.82,649380.0
2017-10-19 12:10:00,13.82,13.82,13.79,13.8,566145.0,13.82,13.82,13.79,13.8,566145.0
2017-10-19 12:20:00,13.8,13.81,13.79,13.81,326580.0,13.8,13.81,13.79,13.81,326580.0
2017-10-19 12:30:00,13.81,13.85,13.8,13.83,461085.0,13.81,13.85,13.8,13.83,461085.0
2017-10-19 12:40:00,13.84,13.89,13.84,13.89,197640.0,13.84,13.89,13.84,13.89,197640.0
2017-10-19 12:50:00,13.9,13.93,13.88,13.92,302550.0,13.9,13.93,13.88,13.92,302550.0
2017-10-19 13:00:00,13.92,13.92,13.88,13.9,329715.0,13.92,13.92,13.88,13.9,329715.0
2017-10-19 13:10:00,13.9,13.93,13.9,13.93,177135.0,13.9,13.93,13.9,13.93,177135.0
2017-10-19 13:20:00,13.93,13.93,13.87,13.88,179115.0,13.93,13.93,13.87,13.88,179115.0
2017-10-19 13:30:00,13.89,13.93,13.88,13.93,150165.0,13.89,13.93,13.88,13.93,150165.0
2017-10-19 13:40:00,13.92,13.92,13.9,13.91,240630.0,13.92,13.92,13.9,13.91,240630.0
2017-10-19 13:50:00,13.91,13.91,13.88,13.91,205260.0,13.91,13.91,13.88,13.91,205260.0
2017-10-19 14:00:00,13.91,13.92,13.89,13.91,259035.0,13.91,13.92,13.89,13.91,259035.0
2017-10-19 14:10:00,13.91,13.91,13.87,13.88,209235.0,13.91,13.91,13.87,13.88,209235.0
2017-10-19 14:20:00,13.88,13.88,13.85,13.88,407070.0,13.88,13.88,13.85,13.88,407070.0
2017-10-19 14:30:00,13.88,13.91,13.88,13.9,313275.0,13.88,13.91,13.88,13.9,313275.0
2017-10-19 14:40:00,13.9,13.92,13.88,13.92,570510.0,13.9,13.92,13.88,13.92,570510.0
2017-10-19 14:50:00,13.91,13.92,13.9,13.92,260430.0,13.91,13.92,13.9,13.92,260430.0
2017-10-19 15:00:00,13.92,13.94,13.91,13.92,330105.0,13.92,13.94,13.91,13.92,330105.0
2017-10-19 15:10:00,13.92,13.94,13.92,13.93,489855.0,13.92,13.94,13.92,13.93,489855.0
2017-10-19 15:20:00,13.93,13.96,13.92,13.96,459915.0,13.93,13.96,13.92,13.96,459915.0
2017-10-19 15:30:00,13.96,13.99,13.95,13.95,597510.0,13.96,13.99,13.95,13.95,597510.0
2017-10-19 15:40:00,13.94,13.98,13.93,13.96,625695.0,13.94,13.98,13.93,13.96,625695.0
2017-10-19 15:50:00,13.95,13.96,13.94,13.95,1624695.0,13.95,13.96,13.94,13.95,1624695.0
2017-10-20 09:30:00,13.98,14.01,13.93,14.01,564315.0,13.98,14.01,13.93,14.01,564315.0
2017-10-20 09:40:00,14.0,14.03,13.98,14.0,525510.0,14.0,14.03,13.98,14.0,525510.0
2017-10-20 09:50:00,13.99,14.01,13.91,13.93,346650.0,13.99,14.01,13.91,13.93,346650.0
2017-10-20 10:00:00,13.93,13.95,13.91,13.93,339225.0,13.93,13.95,13.91,13.93,339225.0
2017-10-20 10:10:00,13.93,13.94,13.77,13.77,644655.0,13.93,13.94,13.77,13.77,644655.0
2017-10-20 10:20:00,13.79,13.8,13.73,13.74,312405.0,13.79,13.8,13.73,13.74,312405.0
2017-10-20 10:30:00,13.74,13.77,13.7,13.76,721695.0,13.74,13.77,13.7,13.76,721695.0
2017-10-20 10:40:00,13.76,13.77,13.72,13.73,281865.0,13.76,13.77,13.72,13.73,281865.0
2017-10-20 10:50:00,13.73,13.77,13.73,13.76,704880.0,13.73,13.77,13.73,13.76,704880.0
2017-10-20 11:00:00,13.76,13.77,13.73,13.73,438390.0,13.76,13.77,13.73,13.73,438390.0
2017-10-20 11:10:00,13.73,13.75,13.72,13.73,398940.0,13.73,13.75,13.72,13.73,398940.0
2017-10-20 11:20:00,13.73,13.75,13.72,13.73,261255.0,13.73,13.75,13.72,13.73,261255.0
2017-10-20 11:30:00,13.74,13.74,13.7,13.7,240630.0,13.74,13.74,13.7,13.7,240630.0
2017-10-20 11:40:00,13.7,13.74,13.7,13.74,276210.0,13.7,13.74,13.7,13.74,276210.0
2017-10-20 11:50:00,13.73,13.74,13.71,13.72,108510.0,13.73,13.74,13.71,13.72,108510.0
2017-10-20 12:00:00,13.72,13.72,13.7,13.7,102165.0,13.72,13.72,13.7,13.7,102165.0
2017-10-20 12:10:00,13.7,13.72,13.7,13.71,142080.0,13.7,13.72,13.7,13.71,142080.0
2017-10-20 12:20:00,13.71,13.75,13.7,13.75,173385.0,13.71,13.75,13.7,13.75,173385.0
2017-10-20 12:30:00,13.75,13.75,13.71,13.73,135045.0,13.75,13.75,13.71,13.73,135045.0
2017-10-20 12:40:00,13.73,13.76,13.73,13.75,138840.0,13.73,13.76,13.73,13.75,138840.0
2017-10-20 12:50:00,13.74,13.78,13.74,13.76,208545.0,13.74,13.78,13.74,13.76,208545.0
2017-10-20 13:00:00,13.76,13.77,13.74,13.74,185280.0,13.76,13.77,13.74,13.74,185280.0
2017-10-20 13:10:00,13.74,13.74,13.7,13.72,316320.0,13.74,13.74,13.7,13.72,316320.0
2017-10-20 13:20:00,13.72,13.73,13.7,13.72,128940.0,13.72,13.73,13.7,13.72,128940.0
2017-10-20 13:30:00,13.72,13.73,13.7,13.73,240870.0,13.72,13.73,13.7,13.73,240870.0
2017-10-20 13:40:00,13.72,13.76,13.72,13.74,183840.0,13.72,13.76,13.72,13.74,183840.0
2017-10-20 13:50:00,13.74,13.76,13.74,13.75,233295.0,13.74,13.76,13.74,13.75,233295.0
2017-10-20 14:00:00,13.75,13.79,13.75,13.78,199455.0,13.75,13.79,13.75,13.78,199455.0
2017-10-20 14:10:00,13.78,13.83,13.78,13.81,294450.0,13.78,13.83,13.78,13.81,294450.0
2017-10-20 14:20:00,13.81,13.84,13.79,13.81,216090.0,13.81,13.84,13.79,13.81,216090.0
2017-10-20 14:30:00,13.81,13.82,13.79,13.81,190500.0,13.81,13.82,13.79,13.81,190500.0
2017-10-20 14:40:00,13.8,13.82,13.79,13.81,187515.0,13.8,13.82,13.79,13.81,187515.0
2017-10-20 14:50:00,13.81,13.83,13.81,13.82,153000.0,13.81,13.83,13.81,13.82,153000.0
2017-10-20 15:00:00,13.82,13.83,13.8,13.8,216300.0,13.82,13.83,13.8,13.8,216300.0
2017-10-20 15:10:00,13.8,13.82,13.8,13.81,125385.0,13.8,13.82,13.8,13.81,125385.0
2017-10-20 15:20:00,13.81,13.82,13.81,13.81,341415.0,13.81,13.82,13.81,13.81,341415.0
2017-10-20 15:30:00,13.81,13.81,13.79,13.8,666735.0,13.81,13.81,13.79,13.8,666735.0
2017-10-20 15:40:00,13.8,13.8,13.74,13.75,737640.0,13.8,13.8,13.74,13.75,737640.0
2017-10-20 15:50:00,13.75,13.75,13.71,13.73,2047395.0,13.75,13.75,13.71,13.73,2047395.0
2017-10-23 09:30:00,13.72,13.79,13.67,13.78,519375.0,13.72,13.79,13.67,13.78,519375.0
2017-10-23 09:40:00,13.78,13.87,13.77,13.85,551805.0,13.78,13.87,13.77,13.85,551805.0
2017-10-23 09:50:00,13.85,13.93,13.82,13.92,386925.0,13.85,13.93,13.82,13.92,386925.0
2017-10-23 10:00:00,13.9,13.92,13.86,13.86,212295.0,13.9,13.92,13.86,13.86,212295.0
2017-10-23 10:10:00,13.86,13.87,13.82,13.85,210750.0,13.86,13.87,13.82,13.85,210750.0
2017-10-23 10:20:00,13.84,13.84,13.79,13.81,184500.0,13.84,13.84,13.79,13.81,184500.0
2017-10-23 10:30:00,13.81,13.86,13.81,13.82,204600.0,13.81,13.86,13.81,13.82,204600.0
2017-10-23 10:40:00,13.81,13.83,13.79,13.83,394320.0,13.81,13.83,13.79,13.83,394320.0
2017-10-23 10:50:00,13.83,13.83,13.79,13.81,196125.0,13.83,13.83,13.79,13.81,196125.0
2017-10-23 11:00:00,13.81,13.82,13.8,13.82,160710.0,13.81,13.82,13.8,13.82,160710.0
2017-10-23 11:10:00,13.81,13.81,13.8,13.81,95700.0,13.81,13.81,13.8,13.81,95700.0
2017-10-23 11:20:00,13.82,13.82,13.79,13.79,116610.0,13.82,13.82,13.79,13.79,116610.0
2017-10-23 11:30:00,13.79,13.79,13.76,13.77,141255.0,13.79,13.79,13.76,13.77,141255.0
2017-10-23 11:40:00,13.76,13.77,13.75,13.76,159675.0,13.76,13.77,13.75,13.76,159675.0
2017-10-23 11:50:00,13.76,13.79,13.76,13.77,158175.0,13.76,13.79,13.76,13.77,158175.0
2017-10-23 12:00:00,13.78,13.81,13.78,13.8,271380.0,13.78,13.81,13.78,13.8,271380.0
2017-10-23 12:10:00,13.8,13.84,13.8,13.82,160110.0,13.8,13.84,13.8,13.82,160110.0
2017-10-23 12:20:00,13.83,13.84,13.82,13.82,117210.0,13.83,13.84,13.82,13.82,117210.0
2017-10-23 12:30:00,13.82,13.82,13.77,13.78,157275.0,13.82,13.82,13.77,13.78,157275.0
2017-10-23 12:40:00,13.78,13.79,13.76,13.77,155910.0,13.78,13.79,13.76,13.77,155910.0
2017-10-23 12:50:00,13.77,13.78,13.75,13.75,196365.0,13.77,13.78,13.75,13.75,196365.0
2017-10-23 13:00:00,13.75,13.77,13.75,13.77,171390.0,13.75,13.77,13.75,13.77,171390.0
2017-10-23 13:10:00,13.77,13.77,13.75,13.76,105450.0,13.77,13.77,13.75,13.76,105450.0
2017-10-23 13:20:00,13.76,13.77,13.73,13.77,142725.0,13.76,13.77,13.73,13.77,142725.0
2017-10-23 13:30:00,13.76,13.77,13.73,13.73,171855.0,13.76,13.77,13.73,13.73,171855.0
2017-10-23 13:40:00,13.73,13.76,13.73,13.74,128085.0,13.73,13.76,13.73,13.74,128085.0
2017-10-23 13:50:00,13.74,13.74,13.73,13.73,66570.0,13.74,13.74,13.73,13.73,66570.0
2017-10-23 14:00:00,13.72,13.74,13.72,13.73,158535.0,13.72,13.74,13.72,13.73,158535.0
2017-10-23 14:10:00,13.72,13.73,13.7,13.72,117210.0,13.72,13.73,13.7,13.72,117210.0
2017-10-23 14:20:00,13.71,13.71,13.7,13.7,120780.0,13.71,13.71,13.7,13.7,120780.0
2017-10-23 14:30:00,13.7,13.74,13.7,13.73,222645.0,13.7,13.74,13.7,13.73,222645.0
2017-10-23 14:40:00,13.74,13.75,13.72,13.73,246420.0,13.74,13.75,13.72,13.73,246420.0
2017-10-23 14:50:00,13.73,13.74,13.7,13.7,152475.0,13.73,13.74,13.7,13.7,152475.0
2017-10-23 15:00:00,13.71,13.71,13.7,13.7,339765.0,13.71,13.71,13.7,13.7,339765.0
2017-10-23 15:10:00,13.71,13.71,13.7,13.71,199230.0,13.71,13.71,13.7,13.71,199230.0
2017-10-23 15:20:00,13.71,13.71,13.69,13.7,316875.0,13.71,13.71,13.69,13.7,316875.0
2017-10-23 15:30:00,13.7,13.73,13.7,13.72,485055.0,13.7,13.73,13.7,13.72,485055.0
2017-10-23 15:40:00,13.72,13.73,13.7,13.7,485295.0,13.72,13.73,13.7,13.7,485295.0
2017-10-23 15:50:00,13.7,13.72,13.68,13.71,1163295.0,13.7,13.72,13.68,13.71,1163295.0
2017-10-24 09:30:00,13.63,13.79,13.56,13.78,774975.0,13.63,13.79,13.56,13.78,774975.0
2017-10-24 09:40:00,13.77,13.83,13.67,13.7,332190.0,13.77,13.83,13.67,13.7,332190.0
2017-10-24 09:50:00,13.7,13.71,13.63,13.64,446055.0,13.7,13.71,13.63,13.64,446055.0
2017-10-24 10:00:00,13.64,13.65,13.59,13.6,182610.0,13.64,13.65,13.59,13.6,182610.0
2017-10-24 10:10:00,13.62,13.63,13.59,13.6,200550.0,13.62,13.63,13.59,13.6,200550.0
2017-10-24 10:20:00,13.6,13.6,13.53,13.55,358005.0,13.6,13.6,13.53,13.55,358005.0
2017-10-24 10:30:00,13.55,13.57,13.5,13.51,723555.0,13.55,13.57,13.5,13.51,723555.0
2017-10-24 10:40:00,13.51,13.57,13.48,13.53,284865.0,13.51,13.57,13.48,13.53,284865.0
2017-10-24 10:50:00,13.53,13.56,13.52,13.54,311265.0,13.53,13.56,13.52,13.54,311265.0
2017-10-24 11:00:00,13.54,13.56,13.53,13.53,616830.0,13.54,13.56,13.53,13.53,616830.0
2017-10-24 11:10:00,13.53,13.57,13.53,13.57,276165.0,13.53,13.57,13.53,13.57,276165.0
2017-10-24 11:20:00,13.56,13.57,13.54,13.56,174480.0,13.56,13.57,13.54,13.56,174480.0
2017-10-24 11:30:00,13.56,13.58,13.54,13.57,323625.0,13.56,13.58,13.54,13.57,323625.0
2017-10-24 11:40:00,13.57,13.59,13.55,13.56,194895.0,13.57,13.59,13.55,13.56,194895.0
2017-10-24 11:50:00,13.55,13.57,13.53,13.53,189540.0,13.55,13.57,13.53,13.53,189540.0
2017-10-24 12:00:00,13.54,13.54,13.5,13.5,520440.0,13.54,13.54,13.5,13.5,520440.0
2017-10-24 12:10:00,13.51,13.52,13.45,13.46,451350.0,13.51,13.52,13.45,13.46,451350.0
2017-10-24 12:20:00,13.46,13.47,13.43,13.43,293565.0,13.46,13.47,13.43,13.43,293565.0
2017-10-24 12:30:00,13.43,13.47,13.42,13.46,105990.0,13.43,13.47,13.42,13.46,105990.0
2017-10-24 12:40:00,13.47,13.51,13.47,13.49,151890.0,13.47,13.51,13.47,13.49,151890.0
2017-10-24 12:50:00,13.49,13.53,13.48,13.53,305745.0,13.49,13.53,13.48,13.53,305745.0
2017-10-24 13:00:00,13.52,13.55,13.51,13.54,245640.0,13.52,13.55,13.51,13.54,245640.0
2017-10-24 13:10:00,13.55,13.6,13.55,13.58,161955.0,13.55,13.6,13.55,13.58,161955.0
2017-10-24 13:20:00,13.59,13.59,13.41,13.45,933030.0,13.59,13.59,13.41,13.45,933030.0
2017-10-24 13:30:00,13.45,13.51,13.45,13.51,253245.0,13.45,13.51,13.45,13.51,253245.0
2017-10-24 13:40:00,13.5,13.52,13.48,13.51,373275.0,13.5,13.52,13.48,13.51,373275.0
2017-10-24 13:50:00,13.5,13.52,13.49,13.5,559800.0,13.5,13.52,13.49,13.5,559800.0
2017-10-24 14:00:00,13.51,13.56,13.51,13.55,200910.0,13.51,13.56,13.51,13.55,200910.0
2017-10-24 14:10:00,13.55,13.58,13.55,13.58,449220.0,13.55,13.58,13.55,13.58,449220.0
2017-10-24 14:20:00,13.58,13.6,13.57,13.57,730305.0,13.58,13.6,13.57,13.57,730305.0
2017-10-24 14:30:00,13.57,13.58,13.55,13.57,198015.0,13.57,13.58,13.55,13.57,198015.0
2017-10-24 14:40:00,13.57,13.59,13.57,13.58,204210.0,13.57,13.59,13.57,13.58,204210.0
2017-10-24 14:50:00,13.58,13.6,13.57,13.57,160110.0,13.58,13.6,13.57,13.57,160110.0
2017-10-24 15:00:00,13.57,13.58,13.53,13.55,254790.0,13.57,13.58,13.53,13.55,254790.0
2017-10-24 15:10:00,13.55,13.56,13.54,13.55,170760.0,13.55,13.56,13.54,13.55,170760.0
2017-10-24 15:20:00,13.55,13.56,13.54,13.56,225810.0,13.55,13.56,13.54,13.56,225810.0
2017-10-24 15:30:00,13.56,13.56,13.54,13.55,333960.0,13.56,13.56,13.54,13.55,333960.0
2017-10-24 15:40:00,13.55,13.57,13.55,13.56,388215.0,13.55,13.57,13.55,13.56,388215.0
2017-10-24 15:50:00,13.56,13.56,13.54,13.56,1096995.0,13.56,13.56,13.54,13.56,1096995.0
2017-10-25 09:30:00,13.44,13.53,13.41,13.47,456450.0,13.44,13.53,13.41,13.47,456450.0
2017-10-25 09:40:00,13.46,13.49,13.45,13.47,679860.0,13.46,13.49,13.45,13.47,679860.0
2017-10-25 09:50:00,13.48,13.5,13.45,13.5,464370.0,13.48,13.5,13.45,13.5,464370.0
2017-10-25 10:00:00,13.51,13.54,13.47,13.5,674595.0,13.51,13.54,13.47,13.5,674595.0
2017-10-25 10:10:00,13.51,13.52,13.45,13.45,447555.0,13.51,13.52,13.45,13.45,447555.0
2017-10-25 10:20:00,13.46,13.46,13.41,13.46,368070.0,13.46,13.46,13.41,13.46,368070.0
2017-10-25 10:30:00,13.47,13.49,13.45,13.47,502605.0,13.47,13.49,13.45,13.47,502605.0
2017-10-25 10:40:00,13.46,13.49,13.46,13.47,362130.0,13.46,13.49,13.46,13.47,362130.0
2017-10-25 10:50:00,13.46,13.52,13.46,13.48,299640.0,13.46,13.52,13.46,13.48,299640.0
2017-10-25 11:00:00,13.48,13.53,13.47,13.48,563505.0,13.48,13.53,13.47,13.48,563505.0
2017-10-25 11:10:00,13.47,13.49,13.46,13.47,169350.0,13.47,13.49,13.46,13.47,169350.0
2017-10-25 11:20:00,13.48,13.49,13.46,13.48,407445.0,13.48,13.49,13.46,13.48,407445.0
2017-10-25 11:30:00,13.48,13.53,13.46,13.53,814725.0,13.48,13.53,13.46,13.53,814725.0
2017-10-25 11:40:00,13.54,13.63,13.53,13.57,465675.0,13.54,13.63,13.53,13.57,465675.0
2017-10-25 11:50:00,13.56,13.61,13.56,13.61,404730.0,13.56,13.61,13.56,13.61,404730.0
2017-10-25 12:00:00,13.6,13.65,13.6,13.64,609210.0,13.6,13.65,13.6,13.64,609210.0
2017-10-25 12:10:00,13.64,13.65,13.59,13.6,400245.0,13.64,13.65,13.59,13.6,400245.0
2017-10-25 12:20:00,13.6,13.6,13.54,13.54,201870.0,13.6,13.6,13.54,13.54,201870.0
2017-10-25 12:30:00,13.54,13.56,13.51,13.51,328410.0,13.54,13.56,13.51,13.51,328410.0
2017-10-25 12:40:00,13.51,13.53,13.48,13.48,226365.0,13.51,13.53,13.48,13.48,226365.0
2017-10-25 12:50:00,13.49,13.52,13.46,13.52,243585.0,13.49,13.52,13.46,13.52,243585.0
2017-10-25 13:00:00,13.51,13.54,13.47,13.48,264225.0,13.51,13.54,13.47,13.48,264225.0
2017-10-25 13:10:00,13.47,13.5,13.47,13.5,299940.0,13.47,13.5,13.47,13.5,299940.0
2017-10-25 13:20:00,13.5,13.5,13.42,13.43,302505.0,13.5,13.5,13.42,13.43,302505.0
2017-10-25 13:30:00,13.44,13.51,13.44,13.47,244155.0,13.44,13.51,13.44,13.47,244155.0
2017-10-25 13:40:00,13.48,13.52,13.46,13.5,206775.0,13.48,13.52,13.46,13.5,206775.0
2017-10-25 13:50:00,13.49,13.54,13.48,13.54,246975.0,13.49,13.54,13.48,13.54,246975.0
2017-10-25 14:00:00,13.54,13.56,13.5,13.56,173415.0,13.54,13.56,13.5,13.56,173415.0
2017-10-25 14:10:00,13.57,13.57,13.53,13.54,223740.0,13.57,13.57,13.53,13.54,223740.0
2017-10-25 14:20:00,13.55,13.55,13.51,13.52,218760.0,13.55,13.55,13.51,13.52,218760.0
2017-10-25 14:30:00,13.53,13.55,13.51,13.52,361395.0,13.53,13.55,13.51,13.52,361395.0
2017-10-25 14:40:00,13.52,13.53,13.49,13.49,184995.0,13.52,13.53,13.49,13.49,184995.0
2017-10-25 14:50:00,13.5,13.51,13.47,13.5,422520.0,13.5,13.51,13.47,13.5,422520.0
2017-10-25 15:00:00,13.5,13.52,13.49,13.51,292395.0,13.5,13.52,13.49,13.51,292395.0
2017-10-25 15:10:00,13.51,13.54,13.51,13.53,660240.0,13.51,13.54,13.51,13.53,660240.0
2017-10-25 15:20:00,13.54,13.55,13.51,13.51,632175.0,13.54,13.55,13.51,13.51,632175.0
2017-10-25 15:30:00,13.51,13.52,13.49,13.5,569415.0,13.51,13.52,13.49,13.5,569415.0
2017-10-25 15:40:00,13.5,13.52,13.49,13.51,900885.0,13.5,13.52,13.49,13.51,900885.0
2017-10-25 15:50:00,13.51,13.53,13.49,13.52,2050875.0,13.51,13.53,13.49,13.52,2050875.0
2017-10-26 09:30:00,12.8,13.46,12.67,12.98,3336630.0,12.8,13.46,12.67,12.98,3336630.0
2017-10-26 09:40:00,12.96,13.07,12.95,13.04,1425915.0,12.96,13.07,12.95,13.04,1425915.0
2017-10-26 09:50:00,13.04,13.04,12.78,12.81,2221140.0,13.04,13.04,12.78,12.81,2221140.0
2017-10-26 10:00:00,12.81,12.88,12.7,12.77,1500720.0,12.81,12.88,12.7,12.77,1500720.0
2017-10-26 10:10:00,12.76,12.76,12.67,12.72,1732845.0,12.76,12.76,12.67,12.72,1732845.0
2017-10-26 10:20:00,12.71,12.74,12.68,12.73,1040850.0,12.71,12.74,12.68,12.73,1040850.0
2017-10-26 10:30:00,12.74,12.85,12.7,12.85,744450.0,12.74,12.85,12.7,12.85,744450.0
2017-10-26 10:40:00,12.83,12.9,12.82,12.9,478215.0,12.83,12.9,12.82,12.9,478215.0
2017-10-26 10:50:00,12.9,12.96,12.87,12.94,615420.0,12.9,12.96,12.87,12.94,615420.0
2017-10-26 11:00:00,12.95,12.96,12.92,12.95,713085.0,12.95,12.96,12.92,12.95,713085.0
2017-10-26 11:10:00,12.96,13.37,12.92,13.18,3969600.0,12.96,13.37,12.92,13.18,3969600.0
2017-10-26 11:20:00,13.18,13.44,13.18,13.43,2618730.0,13.18,13.44,13.18,13.43,2618730.0
2017-10-26 11:30:00,13.41,13.5,13.37,13.49,1635780.0,13.41,13.5,13.37,13.49,1635780.0
2017-10-26 11:40:00,13.49,13.93,13.49,13.8,3978165.0,13.49,13.93,13.49,13.8,3978165.0
2017-10-26 11:50:00,13.8,14.05,13.74,13.97,1471320.0,13.8,14.05,13.74,13.97,1471320.0
2017-10-26 12:00:00,13.97,14.09,13.93,14.03,1664820.0,13.97,14.09,13.93,14.03,1664820.0
2017-10-26 12:10:00,14.03,14.23,14.01,14.01,1860630.0,14.03,14.23,14.01,14.01,1860630.0
2017-10-26 12:20:00,14.01,14.05,13.91,13.98,1239870.0,14.01,14.05,13.91,13.98,1239870.0
2017-10-26 12:30:00,13.97,13.99,13.86,13.87,596160.0,13.97,13.99,13.86,13.87,596160.0
2017-10-26 12:40:00,13.87,13.87,13.77,13.82,972750.0,13.87,13.87,13.77,13.82,972750.0
2017-10-26 12:50:00,13.81,13.86,13.76,13.82,489405.0,13.81,13.86,13.76,13.82,489405.0
2017-10-26 13:00:00,13.81,13.99,13.81,13.93,927570.0,13.81,13.99,13.81,13.93,927570.0
2017-10-26 13:10:00,13.94,13.98,13.91,13.97,737985.0,13.94,13.98,13.91,13.97,737985.0
2017-10-26 13:20:00,13.97,14.03,13.93,13.99,735135.0,13.97,14.03,13.93,13.99,735135.0
2017-10-26 13:30:00,14.0,14.01,13.91,13.92,615360.0,14.0,14.01,13.91,13.92,615360.0
2017-10-26 13:40:00,13.92,14.0,13.92,13.96,479370.0,13.92,14.0,13.92,13.96,479370.0
2017-10-26 13:50:00,13.94,14.01,13.93,13.99,577050.0,13.94,14.01,13.93,13.99,577050.0
2017-10-26 14:00:00,13.99,14.1,13.99,14.1,640260.0,13.99,14.1,13.99,14.1,640260.0
2017-10-26 14:10:00,14.1,14.13,14.07,14.12,934065.0,14.1,14.13,14.07,14.12,934065.0
2017-10-26 14:20:00,14.11,14.16,14.09,14.12,832485.0,14.11,14.16,14.09,14.12,832485.0
2017-10-26 14:30:00,14.12,14.15,14.1,14.13,431250.0,14.12,14.15,14.1,14.13,431250.0
2017-10-26 14:40:00,14.13,14.15,14.11,14.13,589260.0,14.13,14.15,14.11,14.13,589260.0
2017-10-26 14:50:00,14.13,14.2,14.12,14.2,584985.0,14.13,14.2,14.12,14.2,584985.0
2017-10-26 15:00:00,14.18,14.23,14.18,14.21,595680.0,14.18,14.23,14.18,14.21,595680.0
2017-10-26 15:10:00,14.21,14.34,14.21,14.27,1507245.0,14.21,14.34,14.21,14.27,1507245.0
2017-10-26 15:20:00,14.26,14.34,14.25,14.33,1132815.0,14.26,14.34,14.25,14.33,1132815.0
2017-10-26 15:30:00,14.33,14.39,14.31,14.37,1325250.0,14.33,14.39,14.31,14.37,1325250.0
2017-10-26 15:40:00,14.38,14.38,14.31,14.33,1701885.0,14.38,14.38,14.31,14.33,1701885.0
2017-10-26 15:50:00,14.33,14.33,14.22,14.27,3685425.0,14.33,14.33,14.22,14.27,3685425.0
2017-10-27 09:30:00,14.15,14.15,13.96,14.07,709425.0,14.15,14.15,13.96,14.07,709425.0
2017-10-27 09:40:00,14.08,14.13,14.04,14.07,393195.0,14.08,14.13,14.04,14.07,393195.0
2017-10-27 09:50:00,14.07,14.12,13.99,14.06,594360.0,14.07,14.12,13.99,14.06,594360.0
2017-10-27 10:00:00,14.06,14.08,14.02,14.05,427125.0,14.06,14.08,14.02,14.05,427125.0
2017-10-27 10:10:00,14.05,14.05,13.99,13.99,363900.0,14.05,14.05,13.99,13.99,363900.0
2017-10-27 10:20:00,13.99,14.0,13.97,13.99,388035.0,13.99,14.0,13.97,13.99,388035.0
2017-10-27 10:30:00,13.99,14.01,13.98,14.0,435750.0,13.99,14.01,13.98,14.0,435750.0
2017-10-27 10:40:00,14.0,14.0,13.97,14.0,316110.0,14.0,14.0,13.97,14.0,316110.0
2017-10-27 10:50:00,13.99,14.01,13.99,14.0,186915.0,13.99,14.01,13.99,14.0,186915.0
2017-10-27 11:00:00,14.0,14.01,13.99,14.0,451965.0,14.0,14.01,13.99,14.0,451965.0
2017-10-27 11:10:00,14.0,14.06,13.98,14.06,270000.0,14.0,14.06,13.98,14.06,270000.0
2017-10-27 11:20:00,14.07,14.17,14.06,14.15,360585.0,14.07,14.17,14.06,14.15,360585.0
2017-10-27 11:30:00,14.15,14.19,14.14,14.19,422580.0,14.15,14.19,14.14,14.19,422580.0
2017-10-27 11:40:00,14.18,14.3,14.15,14.29,430830.0,14.18,14.3,14.15,14.29,430830.0
2017-10-27 11:50:00,14.28,14.3,14.23,14.25,440280.0,14.28,14.3,14.23,14.25,440280.0
2017-10-27 12:00:00,14.24,14.24,14.2,14.21,279135.0,14.24,14.24,14.2,14.21,279135.0
2017-10-27 12:10:00,14.2,14.22,14.18,14.21,255645.0,14.2,14.22,14.18,14.21,255645.0
2017-10-27 12:20:00,14.21,14.24,14.18,14.23,243630.0,14.21,14.24,14.18,14.23,243630.0
2017-10-27 12:30:00,14.23,14.23,14.19,14.22,193350.0,14.23,14.23,14.19,14.22,193350.0
2017-10-27 12:40:00,14.22,14.31,14.22,14.31,168135.0,14.22,14.31,14.22,14.31,168135.0
2017-10-27 12:50:00,14.32,14.32,14.29,14.31,249135.0,14.32,14.32,14.29,14.31,249135.0
2017-10-27 13:00:00,14.32,14.33,14.3,14.33,153750.0,14.32,14.33,14.3,14.33,153750.0
2017-10-27 13:10:00,14.33,14.39,14.33,14.36,418185.0,14.33,14.39,14.33,14.36,418185.0
2017-10-27 13:20:00,14.36,14.37,14.3,14.37,329445.0,14.36,14.37,14.3,14.37,329445.0
2017-10-27 13:30:00,14.37,14.4,14.33,14.39,378975.0,14.37,14.4,14.33,14.39,378975.0
2017-10-27 13:40:00,14.39,14.47,14.39,14.44,573870.0,14.39,14.47,14.39,14.44,573870.0
2017-10-27 13:50:00,14.44,14.48,14.41,14.45,418905.0,14.44,14.48,14.41,14.45,418905.0
2017-10-27 14:00:00,14.46,14.5,14.45,14.5,467460.0,14.46,14.5,14.45,14.5,467460.0
2017-10-27 14:10:00,14.5,14.53,14.47,14.48,426870.0,14.5,14.53,14.47,14.48,426870.0
2017-10-27 14:20:00,14.48,14.5,14.47,14.48,306945.0,14.48,14.5,14.47,14.48,306945.0
2017-10-27 14:30:00,14.48,14.48,14.42,14.44,360105.0,14.48,14.48,14.42,14.44,360105.0
2017-10-27 14:40:00,14.44,14.44,14.38,14.4,448305.0,14.44,14.44,14.38,14.4,448305.0
2017-10-27 14:50:00,14.4,14.4,14.37,14.38,338250.0,14.4,14.4,14.37,14.38,338250.0
2017-10-27 15:00:00,14.38,14.38,14.35,14.38,292860.0,14.38,14.38,14.35,14.38,292860.0
2017-10-27 15:10:00,14.38,14.42,14.37,14.42,316320.0,14.38,14.42,14.37,14.42,316320.0
2017-10-27 15:20:00,14.41,14.46,14.41,14.46,543075.0,14.41,14.46,14.41,14.46,543075.0
2017-10-27 15:30:00,14.46,14.46,14.43,14.44,517380.0,14.46,14.46,14.43,14.44,517380.0
2017-10-27 15:40:00,14.44,14.47,14.41,14.46,833190.0,14.44,14.47,14.41,14.46,833190.0
2017-10-27 15:50:00,14.47,14.48,14.45,14.47,2071350.0,14.47,14.48,14.45,14.47,2071350.0
2017-10-30 09:30:00,14.46,14.46,14.27,14.35,302190.0,14.46,14.46,14.27,14.35,302190.0
2017-10-30 09:40:00,14.34,14.34,14.21,14.21,333135.0,14.34,14.34,14.21,14.21,333135.0
2017-10-30 09:50:00,14.22,14.26,14.19,14.24,329805.0,14.22,14.26,14.19,14.24,329805.0
2017-10-30 10:00:00,14.24,14.27,14.23,14.23,438165.0,14.24,14.27,14.23,14.23,438165.0
2017-10-30 10:10:00,14.23,14.24,14.19,14.21,238020.0,14.23,14.24,14.19,14.21,238020.0
2017-10-30 10:20:00,14.21,14.28,14.21,14.28,325950.0,14.21,14.28,14.21,14.28,325950.0
2017-10-30 10:30:00,14.28,14.33,14.26,14.29,240765.0,14.28,14.33,14.26,14.29,240765.0
2017-10-30 10:40:00,14.29,14.32,14.25,14.27,298050.0,14.29,14.32,14.25,14.27,298050.0
2017-10-30 10:50:00,14.27,14.32,14.26,14.3,242460.0,14.27,14.32,14.26,14.3,242460.0
2017-10-30 11:00:00,14.3,14.3,14.27,14.3,160725.0,14.3,14.3,14.27,14.3,160725.0
2017-10-30 11:10:00,14.3,14.31,14.29,14.31,129495.0,14.3,14.31,14.29,14.31,129495.0
2017-10-30 11:20:00,14.29,14.31,14.29,14.29,118500.0,14.29,14.31,14.29,14.29,118500.0
2017-10-30 11:30:00,14.31,14.33,14.27,14.29,162000.0,14.31,14.33,14.27,14.29,162000.0
2017-10-30 11:40:00,14.29,14.3,14.24,14.25,316200.0,14.29,14.3,14.24,14.25,316200.0
2017-10-30 11:50:00,14.25,14.29,14.24,14.28,236385.0,14.25,14.29,14.24,14.28,236385.0
2017-10-30 12:00:00,14.28,14.31,14.28,14.29,156735.0,14.28,14.31,14.28,14.29,156735.0
2017-10-30 12:10:00,14.29,14.31,14.28,14.29,159030.0,14.29,14.31,14.28,14.29,159030.0
2017-10-30 12:20:00,14.29,14.34,14.29,14.33,157395.0,14.29,14.34,14.29,14.33,157395.0
2017-10-30 12:30:00,14.34,14.36,14.33,14.36,167880.0,14.34,14.36,14.33,14.36,167880.0
2017-10-30 12:40:00,14.35,14.36,14.32,14.32,109500.0,14.35,14.36,14.32,14.32,109500.0
2017-10-30 12:50:00,14.32,14.34,14.31,14.32,260220.0,14.32,14.34,14.31,14.32,260220.0
2017-10-30 13:00:00,14.32,14.32,14.27,14.28,112455.0,14.32,14.32,14.27,14.28,112455.0
2017-10-30 13:10:00,14.28,14.3,14.27,14.3,193290.0,14.28,14.3,14.27,14.3,193290.0
2017-10-30 13:20:00,14.3,14.3,14.28,14.3,86640.0,14.3,14.3,14.28,14.3,86640.0
2017-10-30 13:30:00,14.29,14.32,14.28,14.32,160590.0,14.29,14.32,14.28,14.32,160590.0
2017-10-30 13:40:00,14.31,14.31,14.28,14.28,73380.0,14.31,14.31,14.28,14.28,73380.0
2017-10-30 13:50:00,14.28,14.29,14.27,14.27,165570.0,14.28,14.29,14.27,14.27,165570.0
2017-10-30 14:00:00,14.27,14.3,14.26,14.27,391245.0,14.27,14.3,14.26,14.27,391245.0
2017-10-30 14:10:00,14.27,14.31,14.26,14.28,251535.0,14.27,14.31,14.26,14.28,251535.0
2017-10-30 14:20:00,14.27,14.3,14.27,14.27,131445.0,14.27,14.3,14.27,14.27,131445.0
2017-10-30 14:30:00,14.27,14.27,14.25,14.26,84945.0,14.27,14.27,14.25,14.26,84945.0
2017-10-30 14:40:00,14.26,14.31,14.26,14.28,178995.0,14.26,14.31,14.26,14.28,178995.0
2017-10-30 14:50:00,14.29,14.29,14.27,14.27,136395.0,14.29,14.29,14.27,14.27,136395.0
2017-10-30 15:00:00,14.27,14.29,14.27,14.29,129930.0,14.27,14.29,14.27,14.29,129930.0
2017-10-30 15:10:00,14.28,14.3,14.28,14.3,99000.0,14.28,14.3,14.28,14.3,99000.0
2017-10-30 15:20:00,14.3,14.3,14.29,14.3,131745.0,14.3,14.3,14.29,14.3,131745.0
2017-10-30 15:30:00,14.3,14.3,14.28,14.28,180345.0,14.3,14.3,14.28,14.28,180345.0
2017-10-30 15:40:00,14.28,14.29,14.28,14.29,301665.0,14.28,14.29,14.28,14.29,301665.0
2017-10-30 15:50:00,14.26,14.29,14.25,14.25,1047300.0,14.26,14.29,14.25,14.25,1047300.0
2017-10-31 09:30:00,14.26,14.33,14.26,14.27,222480.0,14.26,14.33,14.26,14.27,222480.0
2017-10-31 09:40:00,14.3,14.3,14.25,14.27,51495.0,14.3,14.3,14.25,14.27,51495.0
2017-10-31 09:50:00,14.26,14.31,14.24,14.29,173205.0,14.26,14.31,14.24,14.29,173205.0
2017-10-31 10:00:00,14.27,14.31,14.27,14.28,136455.0,14.27,14.31,14.27,14.28,136455.0
2017-10-31 10:10:00,14.29,14.31,14.26,14.26,264990.0,14.29,14.31,14.26,14.26,264990.0
2017-10-31 10:20:00,14.27,14.3,14.26,14.28,103680.0,14.27,14.3,14.26,14.28,103680.0
2017-10-31 10:30:00,14.29,14.31,14.28,14.3,93210.0,14.29,14.31,14.28,14.3,93210.0
2017-10-31 10:40:00,14.3,14.32,14.29,14.29,320490.0,14.3,14.32,14.29,14.29,320490.0
2017-10-31 10:50:00,14.29,14.29,14.26,14.26,232785.0,14.29,14.29,14.26,14.26,232785.0
2017-10-31 11:00:00,14.26,14.27,14.23,14.23,146235.0,14.26,14.27,14.23,14.23,146235.0
2017-10-31 11:10:00,14.23,14.25,14.23,14.24,147900.0,14.23,14.25,14.23,14.24,147900.0
2017-10-31 11:20:00,14.22,14.23,14.22,14.23,102000.0,14.22,14.23,14.22,14.23,102000.0
2017-10-31 11:30:00,14.23,14.24,14.21,14.21,105000.0,14.23,14.24,14.21,14.21,105000.0
2017-10-31 11:40:00,14.21,14.21,14.17,14.19,172215.0,14.21,14.21,14.17,14.19,172215.0
2017-10-31 11:50:00,14.19,14.22,14.18,14.22,187065.0,14.19,14.22,14.18,14.22,187065.0
2017-10-31 12:00:00,14.21,14.24,14.21,14.24,135765.0,14.21,14.24,14.21,14.24,135765.0
2017-10-31 12:10:00,14.25,14.26,14.24,14.25,170745.0,14.25,14.26,14.24,14.25,170745.0
2017-10-31 12:20:00,14.25,14.25,14.22,14.23,368085.0,14.25,14.25,14.22,14.23,368085.0
2017-10-31 12:30:00,14.23,14.24,14.22,14.23,250095.0,14.23,14.24,14.22,14.23,250095.0
2017-10-31 12:40:00,14.23,14.25,14.22,14.24,250605.0,14.23,14.25,14.22,14.24,250605.0
2017-10-31 12:50:00,14.24,14.25,14.21,14.22,144060.0,14.24,14.25,14.21,14.22,144060.0
2017-10-31 13:00:00,14.21,14.22,14.2,14.21,170805.0,14.21,14.22,14.2,14.21,170805.0
2017-10-31 13:10:00,14.22,14.25,14.22,14.24,125250.0,14.22,14.25,14.22,14.24,125250.0
2017-10-31 13:20:00,14.25,14.26,14.24,14.25,159285.0,14.25,14.26,14.24,14.25,159285.0
2017-10-31 13:30:00,14.24,14.26,14.22,14.23,190680.0,14.24,14.26,14.22,14.23,190680.0
2017-10-31 13:40:00,14.23,14.24,14.19,14.2,78990.0,14.23,14.24,14.19,14.2,78990.0
2017-10-31 13:50:00,14.2,14.2,14.17,14.17,146655.0,14.2,14.2,14.17,14.17,146655.0
2017-10-31 14:00:00,14.17,14.19,14.17,14.17,70140.0,14.17,14.19,14.17,14.17,70140.0
2017-10-31 14:10:00,14.17,14.18,14.15,14.18,289020.0,14.17,14.18,14.15,14.18,289020.0
2017-10-31 14:20:00,14.18,14.19,14.17,14.17,135000.0,14.18,14.19,14.17,14.17,135000.0
2017-10-31 14:30:00,14.17,14.17,14.16,14.16,82665.0,14.17,14.17,14.16,14.16,82665.0
2017-10-31 14:40:00,14.16,14.17,14.15,14.16,107145.0,14.16,14.17,14.15,14.16,107145.0
2017-10-31 14:50:00,14.16,14.17,14.12,14.12,155970.0,14.16,14.17,14.12,14.12,155970.0
2017-10-31 15:00:00,14.13,14.14,14.11,14.11,268935.0,14.13,14.14,14.11,14.11,268935.0
2017-10-31 15:10:00,14.11,14.11,14.09,14.09,418560.0,14.11,14.11,14.09,14.09,418560.0
2017-10-31 15:20:00,14.09,14.1,14.07,14.08,257640.0,14.09,14.1,14.07,14.08,257640.0
2017-10-31 15:30:00,14.08,14.08,14.05,14.05,420720.0,14.08,14.08,14.05,14.05,420720.0
2017-10-31 15:40:00,14.05,14.07,14.04,14.07,529170.0,14.05,14.07,14.04,14.07,529170.0
2017-10-31 15:50:00,14.07,14.08,14.05,14.06,1439760.0,14.07,14.08,14.05,14.06,1439760.0
2017-11-01 09:30:00,14.08,14.18,14.02,14.11,231990.0,14.08,14.18,14.02,14.11,231990.0
2017-11-01 09:40:00,14.08,14.1,14.0,14.02,375720.0,14.08,14.1,14.0,14.02,375720.0
2017-11-01 09:50:00,14.01,14.06,14.01,14.03,125250.0,14.01,14.06,14.01,14.03,125250.0
2017-11-01 10:00:00,14.04,14.04,13.99,14.02,422235.0,14.04,14.04,13.99,14.02,422235.0
2017-11-01 10:10:00,14.02,14.04,14.0,14.01,273045.0,14.02,14.04,14.0,14.01,273045.0
2017-11-01 10:20:00,14.02,14.04,13.95,13.95,250710.0,14.02,14.04,13.95,13.95,250710.0
2017-11-01 10:30:00,13.94,13.97,13.94,13.96,148650.0,13.94,13.97,13.94,13.96,148650.0
2017-11-01 10:40:00,13.98,13.99,13.94,13.98,209325.0,13.98,13.99,13.94,13.98,209325.0
2017-11-01 10:50:00,13.98,14.01,13.96,13.96,162630.0,13.98,14.01,13.96,13.96,162630.0
2017-11-01 11:00:00,13.97,13.97,13.91,13.93,86580.0,13.97,13.97,13.91,13.93,86580.0
2017-11-01 11:10:00,13.93,13.96,13.93,13.95,259125.0,13.93,13.96,13.93,13.95,259125.0
2017-11-01 11:20:00,13.95,13.95,13.89,13.89,103875.0,13.95,13.95,13.89,13.89,103875.0
2017-11-01 11:30:00,13.9,13.93,13.88,13.89,164520.0,13.9,13.93,13.88,13.89,164520.0
2017-11-01 11:40:00,13.88,13.88,13.83,13.84,366975.0,13.88,13.88,13.83,13.84,366975.0
2017-11-01 11:50:00,13.85,13.87,13.82,13.87,123945.0,13.85,13.87,13.82,13.87,123945.0
2017-11-01 12:00:00,13.87,13.89,13.83,13.85,165930.0,13.87,13.89,13.83,13.85,165930.0
2017-11-01 12:10:00,13.85,13.87,13.84,13.86,185385.0,13.85,13.87,13.84,13.86,185385.0
2017-11-01 12:20:00,13.87,13.88,13.86,13.88,55500.0,13.87,13.88,13.86,13.88,55500.0
2017-11-01 12:30:00,13.88,13.91,13.88,13.9,100365.0,13.88,13.91,13.88,13.9,100365.0
2017-11-01 12:40:00,13.9,13.9,13.88,13.88,87030.0,13.9,13.9,13.88,13.88,87030.0
2017-11-01 12:50:00,13.87,13.87,13.8,13.8,208020.0,13.87,13.87,13.8,13.8,208020.0
2017-11-01 13:00:00,13.8,13.81,13.77,13.78,252780.0,13.8,13.81,13.77,13.78,252780.0
2017-11-01 13:10:00,13.78,13.78,13.71,13.77,272805.0,13.78,13.78,13.71,13.77,272805.0
2017-11-01 13:20:00,13.77,13.82,13.77,13.81,470415.0,13.77,13.82,13.77,13.81,470415.0
2017-11-01 13:30:00,13.81,13.81,13.76,13.77,265230.0,13.81,13.81,13.76,13.77,265230.0
2017-11-01 13:40:00,13.76,13.76,13.71,13.72,229155.0,13.76,13.76,13.71,13.72,229155.0
2017-11-01 13:50:00,13.72,13.77,13.72,13.77,193785.0,13.72,13.77,13.72,13.77,193785.0
2017-11-01 14:00:00,13.76,13.8,13.76,13.77,246300.0,13.76,13.8,13.76,13.77,246300.0
2017-11-01 14:10:00,13.77,13.83,13.77,13.81,186600.0,13.77,13.83,13.77,13.81,186600.0
2017-11-01 14:20:00,13.81,13.86,13.81,13.84,756480.0,13.81,13.86,13.81,13.84,756480.0
2017-11-01 14:30:00,13.84,13.85,13.79,13.82,161400.0,13.84,13.85,13.79,13.82,161400.0
2017-11-01 14:40:00,13.82,13.82,13.79,13.79,49500.0,13.82,13.82,13.79,13.79,49500.0
2017-11-01 14:50:00,13.8,13.82,13.78,13.78,118425.0,13.8,13.82,13.78,13.78,118425.0
2017-11-01 15:00:00,13.78,13.81,13.78,13.81,419475.0,13.78,13.81,13.78,13.81,419475.0
2017-11-01 15:10:00,13.81,13.83,13.8,13.83,342225.0,13.81,13.83,13.8,13.83,342225.0
2017-11-01 15:20:00,13.83,13.86,13.83,13.85,483555.0,13.83,13.86,13.83,13.85,483555.0
2017-11-01 15:30:00,13.85,13.85,13.83,13.84,457305.0,13.85,13.85,13.83,13.84,457305.0
2017-11-01 15:40:00,13.84,13.86,13.83,13.84,575010.0,13.84,13.86,13.83,13.84,575010.0
2017-11-01 15:50:00,13.84,13.86,13.82,13.84,1272930.0,13.84,13.86,13.82,13.84,1272930.0
2017-11-02 09:30:00,13.83,13.99,13.83,13.99,529185.0,13.83,13.99,13.83,13.99,529185.0
2017-11-02 09:40:00,13.99,14.0,13.93,13.98,630660.0,13.99,14.0,13.93,13.98,630660.0
2017-11-02 09:50:00,13.98,14.01,13.98,14.0,270375.0,13.98,14.01,13.98,14.0,270375.0
2017-11-02 10:00:00,14.0,14.01,13.95,13.95,730590.0,14.0,14.01,13.95,13.95,730590.0
2017-11-02 10:10:00,13.95,13.95,13.88,13.91,181890.0,13.95,13.95,13.88,13.91,181890.0
2017-11-02 10:20:00,13.91,13.95,13.91,13.94,238020.0,13.91,13.95,13.91,13.94,238020.0
2017-11-02 10:30:00,13.94,14.01,13.92,14.0,214290.0,13.94,14.01,13.92,14.0,214290.0
2017-11-02 10:40:00,14.0,14.0,13.95,13.96,385080.0,14.0,14.0,13.95,13.96,385080.0
2017-11-02 10:50:00,13.96,14.0,13.95,13.96,339555.0,13.96,14.0,13.95,13.96,339555.0
2017-11-02 11:00:00,13.96,13.97,13.94,13.94,197355.0,13.96,13.97,13.94,13.94,197355.0
2017-11-02 11:10:00,13.96,14.03,13.95,14.02,322890.0,13.96,14.03,13.95,14.02,322890.0
2017-11-02 11:20:00,14.03,14.08,14.01,14.02,397920.0,14.03,14.08,14.01,14.02,397920.0
2017-11-02 11:30:00,14.03,14.05,14.02,14.04,203205.0,14.03,14.05,14.02,14.04,203205.0
2017-11-02 11:40:00,14.04,14.12,14.03,14.11,162750.0,14.04,14.12,14.03,14.11,162750.0
2017-11-02 11:50:00,14.11,14.14,14.09,14.11,337845.0,14.11,14.14,14.09,14.11,337845.0
2017-11-02 12:00:00,14.1,14.15,14.08,14.15,323520.0,14.1,14.15,14.08,14.15,323520.0
2017-11-02 12:10:00,14.15,14.18,14.1,14.16,489270.0,14.15,14.18,14.1,14.16,489270.0
2017-11-02 12:20:00,14.16,14.27,14.14,14.27,557685.0,14.16,14.27,14.14,14.27,557685.0
2017-11-02 12:30:00,14.27,14.28,14.21,14.24,316755.0,14.27,14.28,14.21,14.24,316755.0
2017-11-02 12:40:00,14.25,14.32,14.24,14.25,142350.0,14.25,14.32,14.24,14.25,142350.0
2017-11-02 12:50:00,14.25,14.26,14.19,14.2,122265.0,14.25,14.26,14.19,14.2,122265.0
2017-11-02 13:00:00,14.2,14.23,14.17,14.23,158400.0,14.2,14.23,14.17,14.23,158400.0
2017-11-02 13:10:00,14.22,14.26,14.21,14.24,207825.0,14.22,14.26,14.21,14.24,207825.0
2017-11-02 13:20:00,14.24,14.3,14.24,14.28,219000.0,14.24,14.3,14.24,14.28,219000.0
2017-11-02 13:30:00,14.27,14.27,14.24,14.24,176340.0,14.27,14.27,14.24,14.24,176340.0
2017-11-02 13:40:00,14.25,14.28,14.25,14.27,107250.0,14.25,14.28,14.25,14.27,107250.0
2017-11-02 13:50:00,14.27,14.31,14.27,14.29,164700.0,14.27,14.31,14.27,14.29,164700.0
2017-11-02 14:00:00,14.3,14.31,14.25,14.25,176715.0,14.3,14.31,14.25,14.25,176715.0
2017-11-02 14:10:00,14.26,14.27,14.24,14.25,120915.0,14.26,14.27,14.24,14.25,120915.0
2017-11-02 14:20:00,14.25,14.26,14.21,14.22,194415.0,14.25,14.26,14.21,14.22,194415.0
2017-11-02 14:30:00,14.22,14.25,14.22,14.23,131580.0,14.22,14.25,14.22,14.23,131580.0
2017-11-02 14:40:00,14.23,14.24,14.22,14.23,169710.0,14.23,14.24,14.22,14.23,169710.0
2017-11-02 14:50:00,14.24,14.25,14.23,14.25,116055.0,14.24,14.25,14.23,14.25,116055.0
2017-11-02 15:00:00,14.25,14.27,14.24,14.26,220335.0,14.25,14.27,14.24,14.26,220335.0
2017-11-02 15:10:00,14.25,14.28,14.25,14.27,192195.0,14.25,14.28,14.25,14.27,192195.0
2017-11-02 15:20:00,14.27,14.3,14.27,14.3,336495.0,14.27,14.3,14.27,14.3,336495.0
2017-11-02 15:30:00,14.3,14.32,14.29,14.3,391410.0,14.3,14.32,14.29,14.3,391410.0
2017-11-02 15:40:00,14.29,14.31,14.29,14.3,360825.0,14.29,14.31,14.29,14.3,360825.0
2017-11-02 15:50:00,14.3,14.32,14.29,14.3,1441230.0,14.3,14.32,14.29,14.3,1441230.0
2017-11-03 09:30:00,14.11,14.24,14.03,14.1,533010.0,14.11,14.24,14.03,14.1,533010.0
2017-11-03 09:40:00,14.15,14.18,14.08,14.15,222975.0,14.15,14.18,14.08,14.15,222975.0
2017-11-03 09:50:00,14.13,14.15,14.07,14.09,327150.0,14.13,14.15,14.07,14.09,327150.0
2017-11-03 10:00:00,14.09,14.15,14.08,14.11,191205.0,14.09,14.15,14.08,14.11,191205.0
2017-11-03 10:10:00,14.13,14.18,14.13,14.17,416580.0,14.13,14.18,14.13,14.17,416580.0
2017-11-03 10:20:00,14.17,14.19,14.13,14.15,194550.0,14.17,14.19,14.13,14.15,194550.0
2017-11-03 10:30:00,14.14,14.19,14.12,14.18,273060.0,14.14,14.19,14.12,14.18,273060.0
2017-11-03 10:40:00,14.17,14.17,14.13,14.16,100845.0,14.17,14.17,14.13,14.16,100845.0
2017-11-03 10:50:00,14.15,14.15,14.12,14.13,163440.0,14.15,14.15,14.12,14.13,163440.0
2017-11-03 11:00:00,14.13,14.21,14.12,14.17,332130.0,14.13,14.21,14.12,14.17,332130.0
2017-11-03 11:10:00,14.17,14.18,14.13,14.13,191655.0,14.17,14.18,14.13,14.13,191655.0
2017-11-03 11:20:00,14.13,14.22,14.12,14.22,160560.0,14.13,14.22,14.12,14.22,160560.0
2017-11-03 11:30:00,14.22,14.22,14.18,14.2,108000.0,14.22,14.22,14.18,14.2,108000.0
2017-11-03 11:40:00,14.2,14.22,14.19,14.21,383370.0,14.2,14.22,14.19,14.21,383370.0
2017-11-03 11:50:00,14.2,14.21,14.18,14.2,182550.0,14.2,14.21,14.18,14.2,182550.0
2017-11-03 12:00:00,14.2,14.23,14.19,14.2,321285.0,14.2,14.23,14.19,14.2,321285.0
2017-11-03 12:10:00,14.2,14.22,14.19,14.22,297585.0,14.2,14.22,14.19,14.22,297585.0
2017-11-03 12:20:00,14.22,14.23,14.2,14.22,237270.0,14.22,14.23,14.2,14.22,237270.0
2017-11-03 12:30:00,14.22,14.22,14.18,14.19,563925.0,14.22,14.22,14.18,14.19,563925.0
2017-11-03 12:40:00,14.19,14.19,14.16,14.18,177000.0,14.19,14.19,14.16,14.18,177000.0
2017-11-03 12:50:00,14.17,14.18,14.14,14.15,254205.0,14.17,14.18,14.14,14.15,254205.0
2017-11-03 13:00:00,14.14,14.18,14.14,14.16,231150.0,14.14,14.18,14.14,14.16,231150.0
2017-11-03 13:10:00,14.15,14.18,14.15,14.17,240030.0,14.15,14.18,14.15,14.17,240030.0
2017-11-03 13:20:00,14.17,14.18,14.16,14.17,214695.0,14.17,14.18,14.16,14.17,214695.0
2017-11-03 13:30:00,14.17,14.18,14.15,14.17,182085.0,14.17,14.18,14.15,14.17,182085.0
2017-11-03 13:40:00,14.17,14.18,14.16,14.17,111210.0,14.17,14.18,14.16,14.17,111210.0
2017-11-03 13:50:00,14.17,14.18,14.16,14.18,153360.0,14.17,14.18,14.16,14.18,153360.0
2017-11-03 14:00:00,14.18,14.19,14.15,14.16,167745.0,14.18,14.19,14.15,14.16,167745.0
2017-11-03 14:10:00,14.17,14.18,14.16,14.17,248730.0,14.17,14.18,14.16,14.17,248730.0
2017-11-03 14:20:00,14.17,14.17,14.16,14.17,193740.0,14.17,14.17,14.16,14.17,193740.0
2017-11-03 14:30:00,14.17,14.18,14.16,14.17,280305.0,14.17,14.18,14.16,14.17,280305.0
2017-11-03 14:40:00,14.17,14.21,14.16,14.2,415740.0,14.17,14.21,14.16,14.2,415740.0
2017-11-03 14:50:00,14.2,14.21,14.19,14.2,321075.0,14.2,14.21,14.19,14.2,321075.0
2017-11-03 15:00:00,14.2,14.21,14.19,14.19,284565.0,14.2,14.21,14.19,14.19,284565.0
2017-11-03 15:10:00,14.19,14.19,14.14,14.16,318150.0,14.19,14.19,14.14,14.16,318150.0
2017-11-03 15:20:00,14.16,14.17,14.14,14.17,232170.0,14.16,14.17,14.14,14.17,232170.0
2017-11-03 15:30:00,14.16,14.17,14.15,14.15,278010.0,14.16,14.17,14.15,14.15,278010.0
2017-11-03 15:40:00,14.15,14.17,14.15,14.16,343305.0,14.15,14.17,14.15,14.16,343305.0
2017-11-03 15:50:00,14.16,14.18,14.15,14.17,919245.0,14.16,14.18,14.15,14.17,919245.0
2017-11-06 09:30:00,14.1,14.1,13.9,14.0,405495.0,14.1,14.1,13.9,14.0,405495.0
2017-11-06 09:40:00,13.98,14.03,13.9,13.97,180720.0,13.98,14.03,13.9,13.97,180720.0
2017-11-06 09:50:00,13.97,14.03,13.94,14.02,226755.0,13.97,14.03,13.94,14.02,226755.0
2017-11-06 10:00:00,14.02,14.03,13.99,14.01,151515.0,14.02,14.03,13.99,14.01,151515.0
2017-11-06 10:10:00,14.01,14.11,14.01,14.07,138630.0,14.01,14.11,14.01,14.07,138630.0
2017-11-06 10:20:00,14.07,14.13,14.06,14.13,95505.0,14.07,14.13,14.06,14.13,95505.0
2017-11-06 10:30:00,14.13,14.15,14.05,14.05,207450.0,14.13,14.15,14.05,14.05,207450.0
2017-11-06 10:40:00,14.06,14.11,14.05,14.06,106725.0,14.06,14.11,14.05,14.06,106725.0
2017-11-06 10:50:00,14.06,14.07,14.01,14.03,206970.0,14.06,14.07,14.01,14.03,206970.0
2017-11-06 11:00:00,14.04,14.05,14.0,14.02,170880.0,14.04,14.05,14.0,14.02,170880.0
2017-11-06 11:10:00,14.02,14.03,14.0,14.01,158280.0,14.02,14.03,14.0,14.01,158280.0
2017-11-06 11:20:00,14.02,14.07,14.0,14.04,272205.0,14.02,14.07,14.0,14.04,272205.0
2017-11-06 11:30:00,14.05,14.13,14.05,14.11,210270.0,14.05,14.13,14.05,14.11,210270.0
2017-11-06 11:40:00,14.13,14.13,14.09,14.1,292830.0,14.13,14.13,14.09,14.1,292830.0
2017-11-06 11:50:00,14.11,14.11,14.07,14.11,88170.0,14.11,14.11,14.07,14.11,88170.0
2017-11-06 12:00:00,14.1,14.12,14.09,14.12,279210.0,14.1,14.12,14.09,14.12,279210.0
2017-11-06 12:10:00,14.1,14.1,14.03,14.06,220740.0,14.1,14.1,14.03,14.06,220740.0
2017-11-06 12:20:00,14.05,14.05,14.0,14.02,122715.0,14.05,14.05,14.0,14.02,122715.0
2017-11-06 12:30:00,14.04,14.06,14.02,14.02,240360.0,14.04,14.06,14.02,14.02,240360.0
2017-11-06 12:40:00,14.02,14.04,14.0,14.03,168450.0,14.02,14.04,14.0,14.03,168450.0
2017-11-06 12:50:00,14.03,14.03,14.01,14.03,114825.0,14.03,14.03,14.01,14.03,114825.0
2017-11-06 13:00:00,14.02,14.03,14.02,14.02,47595.0,14.02,14.03,14.02,14.02,47595.0
2017-11-06 13:10:00,14.04,14.04,14.01,14.01,202245.0,14.04,14.04,14.01,14.01,202245.0
2017-11-06 13:20:00,14.02,14.03,14.01,14.03,145620.0,14.02,14.03,14.01,14.03,145620.0
2017-11-06 13:30:00,14.03,14.04,14.02,14.03,103155.0,14.03,14.04,14.02,14.03,103155.0
2017-11-06 13:40:00,14.03,14.04,14.01,14.03,88560.0,14.03,14.04,14.01,14.03,88560.0
2017-11-06 13:50:00,14.02,14.03,14.0,14.0,52500.0,14.02,14.03,14.0,14.0,52500.0
2017-11-06 14:00:00,14.01,14.03,14.0,14.0,163590.0,14.01,14.03,14.0,14.0,163590.0
2017-11-06 14:10:00,14.0,14.01,14.0,14.01,96000.0,14.0,14.01,14.0,14.01,96000.0
2017-11-06 14:20:00,14.01,14.02,14.0,14.01,132165.0,14.01,14.02,14.0,14.01,132165.0
2017-11-06 14:30:00,14.01,14.01,13.98,13.98,66735.0,14.01,14.01,13.98,13.98,66735.0
2017-11-06 14:40:00,13.99,14.01,13.98,14.01,74640.0,13.99,14.01,13.98,14.01,74640.0
2017-11-06 14:50:00,14.01,14.01,13.98,13.99,155160.0,14.01,14.01,13.98,13.99,155160.0
2017-11-06 15:00:00,13.99,14.0,13.98,13.98,121290.0,13.99,14.0,13.98,13.98,121290.0
2017-11-06 15:10:00,13.98,13.99,13.98,13.99,159690.0,13.98,13.99,13.98,13.99,159690.0
2017-11-06 15:20:00,13.99,13.99,13.98,13.98,156360.0,13.99,13.99,13.98,13.98,156360.0
2017-11-06 15:30:00,13.97,13.98,13.95,13.96,162390.0,13.97,13.98,13.95,13.96,162390.0
2017-11-06 15:40:00,13.95,13.96,13.93,13.94,511440.0,13.95,13.96,13.93,13.94,511440.0
2017-11-06 15:50:00,13.94,13.94,13.9,13.92,1130955.0,13.94,13.94,13.9,13.92,1130955.0
2017-11-07 09:30:00,13.91,13.92,13.83,13.86,252180.0,13.91,13.92,13.83,13.86,252180.0
2017-11-07 09:40:00,13.87,13.93,13.85,13.92,144135.0,13.87,13.93,13.85,13.92,144135.0
2017-11-07 09:50:00,13.95,14.0,13.93,13.93,55965.0,13.95,14.0,13.93,13.93,55965.0
2017-11-07 10:00:00,13.93,13.95,13.87,13.89,244200.0,13.93,13.95,13.87,13.89,244200.0
2017-11-07 10:10:00,13.9,13.9,13.87,13.89,54210.0,13.9,13.9,13.87,13.89,54210.0
2017-11-07 10:20:00,13.89,13.92,13.89,13.89,63000.0,13.89,13.92,13.89,13.89,63000.0
2017-11-07 10:30:00,13.89,13.95,13.89,13.92,100920.0,13.89,13.95,13.89,13.92,100920.0
2017-11-07 10:40:00,13.91,13.95,13.88,13.9,242430.0,13.91,13.95,13.88,13.9,242430.0
2017-11-07 10:50:00,13.9,13.9,13.87,13.87,79185.0,13.9,13.9,13.87,13.87,79185.0
2017-11-07 11:00:00,13.87,13.89,13.87,13.89,71220.0,13.87,13.89,13.87,13.89,71220.0
2017-11-07 11:10:00,13.89,13.92,13.89,13.89,33750.0,13.89,13.92,13.89,13.89,33750.0
2017-11-07 11:20:00,13.89,13.93,13.88,13.88,179055.0,13.89,13.93,13.88,13.88,179055.0
2017-11-07 11:30:00,13.87,13.92,13.87,13.87,92460.0,13.87,13.92,13.87,13.87,92460.0
2017-11-07 11:40:00,13.86,13.89,13.86,13.87,307680.0,13.86,13.89,13.86,13.87,307680.0
2017-11-07 11:50:00,13.86,13.86,13.82,13.83,100605.0,13.86,13.86,13.82,13.83,100605.0
2017-11-07 12:00:00,13.83,13.84,13.81,13.82,66915.0,13.83,13.84,13.81,13.82,66915.0
2017-11-07 12:10:00,13.82,13.83,13.8,13.81,66135.0,13.82,13.83,13.8,13.81,66135.0
2017-11-07 12:20:00,13.82,13.83,13.81,13.83,173460.0,13.82,13.83,13.81,13.83,173460.0
2017-11-07 12:30:00,13.83,13.85,13.82,13.83,77700.0,13.83,13.85,13.82,13.83,77700.0
2017-11-07 12:40:00,13.84,13.84,13.82,13.84,30000.0,13.84,13.84,13.82,13.84,30000.0
2017-11-07 12:50:00,13.84,13.85,13.82,13.82,43020.0,13.84,13.85,13.82,13.82,43020.0
2017-11-07 13:00:00,13.82,13.84,13.81,13.82,66075.0,13.82,13.84,13.81,13.82,66075.0
2017-11-07 13:10:00,13.82,13.83,13.81,13.82,156435.0,13.82,13.83,13.81,13.82,156435.0
2017-11-07 13:20:00,13.83,13.83,13.82,13.83,29790.0,13.83,13.83,13.82,13.83,29790.0
2017-11-07 13:30:00,13.83,13.83,13.77,13.77,128400.0,13.83,13.83,13.77,13.77,128400.0
2017-11-07 13:40:00,13.78,13.81,13.77,13.8,188820.0,13.78,13.81,13.77,13.8,188820.0
2017-11-07 13:50:00,13.8,13.81,13.79,13.8,134580.0,13.8,13.81,13.79,13.8,134580.0
2017-11-07 14:00:00,13.8,13.81,13.79,13.81,113580.0,13.8,13.81,13.79,13.81,113580.0
2017-11-07 14:10:00,13.81,13.81,13.79,13.8,60555.0,13.81,13.81,13.79,13.8,60555.0
2017-11-07 14:20:00,13.8,13.81,13.8,13.8,54330.0,13.8,13.81,13.8,13.8,54330.0
2017-11-07 14:30:00,13.81,13.82,13.8,13.81,54015.0,13.81,13.82,13.8,13.81,54015.0
2017-11-07 14:40:00,13.82,13.85,13.82,13.82,91575.0,13.82,13.85,13.82,13.82,91575.0
2017-11-07 14:50:00,13.82,13.85,13.82,13.84,113760.0,13.82,13.85,13.82,13.84,113760.0
2017-11-07 15:00:00,13.83,13.86,13.83,13.86,110925.0,13.83,13.86,13.83,13.86,110925.0
2017-11-07 15:10:00,13.86,13.87,13.86,13.87,119790.0,13.86,13.87,13.86,13.87,119790.0
2017-11-07 15:20:00,13.87,13.87,13.86,13.87,132930.0,13.87,13.87,13.86,13.87,132930.0
2017-11-07 15:30:00,13.87,13.88,13.86,13.87,281280.0,13.87,13.88,13.86,13.87,281280.0
2017-11-07 15:40:00,13.88,13.88,13.86,13.87,162630.0,13.88,13.88,13.86,13.87,162630.0
2017-11-07 15:50:00,13.87,13.88,13.85,13.87,570810.0,13.87,13.88,13.85,13.87,570810.0
2017-11-08 09:30:00,13.89,13.95,13.86,13.93,189885.0,13.89,13.95,13.86,13.93,189885.0
2017-11-08 09:40:00,13.93,13.98,13.92,13.92,65625.0,13.93,13.98,13.92,13.92,65625.0
2017-11-08 09:50:00,13.93,14.08,13.93,14.05,355770.0,13.93,14.08,13.93,14.05,355770.0
2017-11-08 10:00:00,14.06,14.12,14.03,14.04,500745.0,14.06,14.12,14.03,14.04,500745.0
2017-11-08 10:10:00,14.05,14.08,14.03,14.05,475260.0,14.05,14.08,14.03,14.05,475260.0
2017-11-08 10:20:00,14.04,14.11,14.03,14.1,328830.0,14.04,14.11,14.03,14.1,328830.0
2017-11-08 10:30:00,14.08,14.13,14.06,14.12,523950.0,14.08,14.13,14.06,14.12,523950.0
2017-11-08 10:40:00,14.12,14.13,14.08,14.12,118440.0,14.12,14.13,14.08,14.12,118440.0
2017-11-08 10:50:00,14.13,14.13,14.07,14.1,89550.0,14.13,14.13,14.07,14.1,89550.0
2017-11-08 11:00:00,14.1,14.11,14.07,14.08,133755.0,14.1,14.11,14.07,14.08,133755.0
2017-11-08 11:10:00,14.08,14.12,14.08,14.1,97950.0,14.08,14.12,14.08,14.1,97950.0
2017-11-08 11:20:00,14.08,14.11,14.07,14.09,72750.0,14.08,14.11,14.07,14.09,72750.0
2017-11-08 11:30:00,14.08,14.09,14.06,14.06,108420.0,14.08,14.09,14.06,14.06,108420.0
2017-11-08 11:40:00,14.06,14.07,13.99,14.0,188835.0,14.06,14.07,13.99,14.0,188835.0
2017-11-08 11:50:00,14.0,14.06,14.0,14.04,107160.0,14.0,14.06,14.0,14.04,107160.0
2017-11-08 12:00:00,14.04,14.05,14.01,14.04,74055.0,14.04,14.05,14.01,14.04,74055.0
2017-11-08 12:10:00,14.04,14.06,14.02,14.04,91500.0,14.04,14.06,14.02,14.04,91500.0
2017-11-08 12:20:00,14.04,14.06,14.02,14.06,220650.0,14.04,14.06,14.02,14.06,220650.0
2017-11-08 12:30:00,14.05,14.07,14.03,14.04,120270.0,14.05,14.07,14.03,14.04,120270.0
2017-11-08 12:40:00,14.04,14.05,14.02,14.04,99975.0,14.04,14.05,14.02,14.04,99975.0
2017-11-08 12:50:00,14.04,14.07,14.04,14.06,48045.0,14.04,14.07,14.04,14.06,48045.0
2017-11-08 13:00:00,14.07,14.07,14.04,14.06,82500.0,14.07,14.07,14.04,14.06,82500.0
2017-11-08 13:10:00,14.06,14.08,14.05,14.06,112545.0,14.06,14.08,14.05,14.06,112545.0
2017-11-08 13:20:00,14.06,14.09,14.06,14.08,91665.0,14.06,14.09,14.06,14.08,91665.0
2017-11-08 13:30:00,14.09,14.11,14.09,14.11,88860.0,14.09,14.11,14.09,14.11,88860.0
2017-11-08 13:40:00,14.11,14.11,14.09,14.09,70635.0,14.11,14.11,14.09,14.09,70635.0
2017-11-08 13:50:00,14.09,14.1,14.07,14.09,103920.0,14.09,14.1,14.07,14.09,103920.0
2017-11-08 14:00:00,14.09,14.11,14.09,14.1,81135.0,14.09,14.11,14.09,14.1,81135.0
2017-11-08 14:10:00,14.1,14.1,14.08,14.08,86025.0,14.1,14.1,14.08,14.08,86025.0
2017-11-08 14:20:00,14.09,14.09,14.07,14.07,78165.0,14.09,14.09,14.07,14.07,78165.0
2017-11-08 14:30:00,14.07,14.08,14.07,14.08,92625.0,14.07,14.08,14.07,14.08,92625.0
2017-11-08 14:40:00,14.08,14.08,14.06,14.07,99780.0,14.08,14.08,14.06,14.07,99780.0
2017-11-08 14:50:00,14.07,14.07,14.06,14.06,31500.0,14.07,14.07,14.06,14.06,31500.0
2017-11-08 15:00:00,14.07,14.08,14.06,14.06,79500.0,14.07,14.08,14.06,14.06,79500.0
2017-11-08 15:10:00,14.06,14.07,14.04,14.04,112185.0,14.06,14.07,14.04,14.04,112185.0
2017-11-08 15:20:00,14.04,14.04,14.03,14.04,105795.0,14.04,14.04,14.03,14.04,105795.0
2017-11-08 15:30:00,14.05,14.06,14.05,14.06,154575.0,14.05,14.06,14.05,14.06,154575.0
2017-11-08 15:40:00,14.06,14.06,14.02,14.03,158775.0,14.06,14.06,14.02,14.03,158775.0
2017-11-08 15:50:00,14.02,14.03,13.96,13.98,1151880.0,14.02,14.03,13.96,13.98,1151880.0
2017-11-09 09:30:00,13.94,14.05,13.82,14.01,244005.0,13.94,14.05,13.82,14.01,244005.0
2017-11-09 09:40:00,13.99,14.04,13.97,14.01,274470.0,13.99,14.04,13.97,14.01,274470.0
2017-11-09 09:50:00,14.0,14.03,13.97,13.98,309030.0,14.0,14.03,13.97,13.98,309030.0
2017-11-09 10:00:00,13.98,13.99,13.92,13.98,145500.0,13.98,13.99,13.92,13.98,145500.0
2017-11-09 10:10:00,13.98,14.0,13.95,13.99,159885.0,13.98,14.0,13.95,13.99,159885.0
2017-11-09 10:20:00,13.99,14.03,13.98,14.02,237300.0,13.99,14.03,13.98,14.02,237300.0
2017-11-09 10:30:00,14.03,14.04,14.01,14.03,120330.0,14.03,14.04,14.01,14.03,120330.0
2017-11-09 10:40:00,14.04,14.07,14.03,14.07,207045.0,14.04,14.07,14.03,14.07,207045.0
2017-11-09 10:50:00,14.06,14.09,14.06,14.07,399645.0,14.06,14.09,14.06,14.07,399645.0
2017-11-09 11:00:00,14.07,14.07,14.02,14.04,192480.0,14.07,14.07,14.02,14.04,192480.0
2017-11-09 11:10:00,14.04,14.08,14.03,14.05,69120.0,14.04,14.08,14.03,14.05,69120.0
2017-11-09 11:20:00,14.05,14.06,14.0,14.03,99300.0,14.05,14.06,14.0,14.03,99300.0
2017-11-09 11:30:00,14.03,14.04,14.02,14.03,65820.0,14.03,14.04,14.02,14.03,65820.0
2017-11-09 11:40:00,14.03,14.03,14.0,14.0,193320.0,14.03,14.03,14.0,14.0,193320.0
2017-11-09 11:50:00,14.0,14.02,13.97,13.99,335070.0,14.0,14.02,13.97,13.99,335070.0
2017-11-09 12:00:00,13.98,13.99,13.96,13.97,99615.0,13.98,13.99,13.96,13.97,99615.0
2017-11-09 12:10:00,13.96,13.97,13.94,13.97,174765.0,13.96,13.97,13.94,13.97,174765.0
2017-11-09 12:20:00,13.98,13.98,13.95,13.96,92925.0,13.98,13.98,13.95,13.96,92925.0
2017-11-09 12:30:00,13.95,13.97,13.93,13.96,91170.0,13.95,13.97,13.93,13.96,91170.0
2017-11-09 12:40:00,13.96,13.98,13.96,13.98,89025.0,13.96,13.98,13.96,13.98,89025.0
2017-11-09 12:50:00,13.98,14.0,13.98,13.99,89985.0,13.98,14.0,13.98,13.99,89985.0
2017-11-09 13:00:00,14.0,14.04,13.99,14.03,124965.0,14.0,14.04,13.99,14.03,124965.0
2017-11-09 13:10:00,14.03,14.06,14.03,14.06,57390.0,14.03,14.06,14.03,14.06,57390.0
2017-11-09 13:20:00,14.07,14.07,14.05,14.07,122220.0,14.07,14.07,14.05,14.07,122220.0
2017-11-09 13:30:00,14.07,14.08,14.06,14.07,101430.0,14.07,14.08,14.06,14.07,101430.0
2017-11-09 13:40:00,14.06,14.1,14.06,14.08,63000.0,14.06,14.1,14.06,14.08,63000.0
2017-11-09 13:50:00,14.08,14.09,14.08,14.09,88125.0,14.08,14.09,14.08,14.09,88125.0
2017-11-09 14:00:00,14.09,14.13,14.09,14.1,168555.0,14.09,14.13,14.09,14.1,168555.0
2017-11-09 14:10:00,14.11,14.11,14.09,14.09,100710.0,14.11,14.11,14.09,14.09,100710.0
2017-11-09 14:20:00,14.09,14.1,14.08,14.08,68835.0,14.09,14.1,14.08,14.08,68835.0
2017-11-09 14:30:00,14.09,14.1,14.05,14.05,276915.0,14.09,14.1,14.05,14.05,276915.0
2017-11-09 14:40:00,14.05,14.06,14.05,14.05,87570.0,14.05,14.06,14.05,14.05,87570.0
2017-11-09 14:50:00,14.06,14.06,14.04,14.04,167250.0,14.06,14.06,14.04,14.04,167250.0
2017-11-09 15:00:00,14.05,14.06,14.04,14.06,216015.0,14.05,14.06,14.04,14.06,216015.0
2017-11-09 15:10:00,14.06,14.08,14.06,14.06,139215.0,14.06,14.08,14.06,14.06,139215.0
2017-11-09 15:20:00,14.07,14.08,14.06,14.08,114255.0,14.07,14.08,14.06,14.08,114255.0
2017-11-09 15:30:00,14.08,14.09,14.07,14.09,188100.0,14.08,14.09,14.07,14.09,188100.0
2017-11-09 15:40:00,14.09,14.09,14.07,14.07,184965.0,14.09,14.09,14.07,14.07,184965.0
2017-11-09 15:50:00,14.07,14.08,14.07,14.07,851640.0,14.07,14.08,14.07,14.07,851640.0
2017-11-10 09:30:00,14.04,14.21,14.0,14.18,282330.0,14.04,14.21,14.0,14.18,282330.0
2017-11-10 09:40:00,14.18,14.19,14.13,14.17,280020.0,14.18,14.19,14.13,14.17,280020.0
2017-11-10 09:50:00,14.17,14.22,14.17,14.21,152250.0,14.17,14.22,14.17,14.21,152250.0
2017-11-10 10:00:00,14.21,14.25,14.18,14.24,279465.0,14.21,14.25,14.18,14.24,279465.0
2017-11-10 10:10:00,14.24,14.24,14.19,14.21,252090.0,14.24,14.24,14.19,14.21,252090.0
2017-11-10 10:20:00,14.21,14.23,14.16,14.23,407805.0,14.21,14.23,14.16,14.23,407805.0
2017-11-10 10:30:00,14.23,14.23,14.13,14.15,322365.0,14.23,14.23,14.13,14.15,322365.0
2017-11-10 10:40:00,14.16,14.23,14.13,14.21,294075.0,14.16,14.23,14.13,14.21,294075.0
2017-11-10 10:50:00,14.21,14.23,14.18,14.21,214980.0,14.21,14.23,14.18,14.21,214980.0
2017-11-10 11:00:00,14.21,14.24,14.19,14.23,239550.0,14.21,14.24,14.19,14.23,239550.0
2017-11-10 11:10:00,14.24,14.29,14.23,14.27,292560.0,14.24,14.29,14.23,14.27,292560.0
2017-11-10 11:20:00,14.27,14.28,14.24,14.26,196710.0,14.27,14.28,14.24,14.26,196710.0
2017-11-10 11:30:00,14.25,14.29,14.25,14.28,184050.0,14.25,14.29,14.25,14.28,184050.0
2017-11-10 11:40:00,14.29,14.32,14.27,14.3,336150.0,14.29,14.32,14.27,14.3,336150.0
2017-11-10 11:50:00,14.3,14.32,14.29,14.32,125700.0,14.3,14.32,14.29,14.32,125700.0
2017-11-10 12:00:00,14.32,14.33,14.3,14.33,139455.0,14.32,14.33,14.3,14.33,139455.0
2017-11-10 12:10:00,14.32,14.34,14.31,14.34,196095.0,14.32,14.34,14.31,14.34,196095.0
2017-11-10 12:20:00,14.34,14.37,14.33,14.37,201225.0,14.34,14.37,14.33,14.37,201225.0
2017-11-10 12:30:00,14.36,14.36,14.34,14.34,122025.0,14.36,14.36,14.34,14.34,122025.0
2017-11-10 12:40:00,14.34,14.35,14.31,14.32,138165.0,14.34,14.35,14.31,14.32,138165.0
2017-11-10 12:50:00,14.32,14.34,14.31,14.32,150795.0,14.32,14.34,14.31,14.32,150795.0
2017-11-10 13:00:00,14.31,14.32,14.27,14.28,143925.0,14.31,14.32,14.27,14.28,143925.0
2017-11-10 13:10:00,14.28,14.28,14.22,14.22,244485.0,14.28,14.28,14.22,14.22,244485.0
2017-11-10 13:20:00,14.22,14.24,14.22,14.24,67845.0,14.22,14.24,14.22,14.24,67845.0
2017-11-10 13:30:00,14.23,14.27,14.23,14.27,127530.0,14.23,14.27,14.23,14.27,127530.0
2017-11-10 13:40:00,14.26,14.27,14.25,14.26,132780.0,14.26,14.27,14.25,14.26,132780.0
2017-11-10 13:50:00,14.26,14.29,14.26,14.27,106380.0,14.26,14.29,14.26,14.27,106380.0
2017-11-10 14:00:00,14.27,14.33,14.27,14.32,126780.0,14.27,14.33,14.27,14.32,126780.0
2017-11-10 14:10:00,14.31,14.32,14.3,14.31,181875.0,14.31,14.32,14.3,14.31,181875.0
2017-11-10 14:20:00,14.3,14.36,14.3,14.34,335010.0,14.3,14.36,14.3,14.34,335010.0
2017-11-10 14:30:00,14.35,14.35,14.33,14.35,169155.0,14.35,14.35,14.33,14.35,169155.0
2017-11-10 14:40:00,14.35,14.36,14.34,14.34,155235.0,14.35,14.36,14.34,14.34,155235.0
2017-11-10 14:50:00,14.35,14.35,14.29,14.31,318720.0,14.35,14.35,14.29,14.31,318720.0
2017-11-10 15:00:00,14.31,14.31,14.3,14.3,274125.0,14.31,14.31,14.3,14.3,274125.0
2017-11-10 15:10:00,14.3,14.3,14.28,14.3,225780.0,14.3,14.3,14.28,14.3,225780.0
2017-11-10 15:20:00,14.3,14.34,14.3,14.32,185505.0,14.3,14.34,14.3,14.32,185505.0
2017-11-10 15:30:00,14.32,14.33,14.31,14.32,255435.0,14.32,14.33,14.31,14.32,255435.0
2017-11-10 15:40:00,14.32,14.32,14.27,14.27,500175.0,14.32,14.32,14.27,14.27,500175.0
2017-11-10 15:50:00,14.28,14.3,14.28,14.29,926280.0,14.28,14.3,14.28,14.29,926280.0
2017-11-13 09:30:00,14.28,14.43,14.15,14.38,463635.0,14.28,14.43,14.15,14.38,463635.0
2017-11-13 09:40:00,14.38,14.47,14.37,14.4,310545.0,14.38,14.47,14.37,14.4,310545.0
2017-11-13 09:50:00,14.4,14.4,14.34,14.38,91500.0,14.4,14.4,14.34,14.38,91500.0
2017-11-13 10:00:00,14.37,14.42,14.37,14.4,175365.0,14.37,14.42,14.37,14.4,175365.0
2017-11-13 10:10:00,14.4,14.42,14.36,14.4,145500.0,14.4,14.42,14.36,14.4,145500.0
2017-11-13 10:20:00,14.39,14.41,14.38,14.4,240870.0,14.39,14.41,14.38,14.4,240870.0
2017-11-13 10:30:00,14.39,14.43,14.38,14.43,294330.0,14.39,14.43,14.38,14.43,294330.0
2017-11-13 10:40:00,14.42,14.43,14.39,14.4,360915.0,14.42,14.43,14.39,14.4,360915.0
2017-11-13 10:50:00,14.4,14.41,14.38,14.41,229260.0,14.4,14.41,14.38,14.41,229260.0
2017-11-13 11:00:00,14.41,14.41,14.37,14.38,75300.0,14.41,14.41,14.37,14.38,75300.0
2017-11-13 11:10:00,14.37,14.4,14.36,14.37,208335.0,14.37,14.4,14.36,14.37,208335.0
2017-11-13 11:20:00,14.36,14.38,14.35,14.36,209145.0,14.36,14.38,14.35,14.36,209145.0
2017-11-13 11:30:00,14.35,14.35,14.31,14.32,276210.0,14.35,14.35,14.31,14.32,276210.0
2017-11-13 11:40:00,14.32,14.34,14.32,14.32,143295.0,14.32,14.34,14.32,14.32,143295.0
2017-11-13 11:50:00,14.33,14.35,14.32,14.34,151020.0,14.33,14.35,14.32,14.34,151020.0
2017-11-13 12:00:00,14.34,14.35,14.33,14.33,144855.0,14.34,14.35,14.33,14.33,144855.0
2017-11-13 12:10:00,14.34,14.35,14.32,14.32,83025.0,14.34,14.35,14.32,14.32,83025.0
2017-11-13 12:20:00,14.33,14.33,14.27,14.27,163260.0,14.33,14.33,14.27,14.27,163260.0
2017-11-13 12:30:00,14.27,14.29,14.26,14.27,141660.0,14.27,14.29,14.26,14.27,141660.0
2017-11-13 12:40:00,14.27,14.29,14.27,14.29,126990.0,14.27,14.29,14.27,14.29,126990.0
2017-11-13 12:50:00,14.28,14.29,14.27,14.27,116850.0,14.28,14.29,14.27,14.27,116850.0
2017-11-13 13:00:00,14.26,14.26,14.21,14.22,140055.0,14.26,14.26,14.21,14.22,140055.0
2017-11-13 13:10:00,14.22,14.22,14.18,14.18,75105.0,14.22,14.22,14.18,14.18,75105.0
2017-11-13 13:20:00,14.2,14.26,14.18,14.26,214500.0,14.2,14.26,14.18,14.26,214500.0
2017-11-13 13:30:00,14.25,14.26,14.23,14.25,126900.0,14.25,14.26,14.23,14.25,126900.0
2017-11-13 13:40:00,14.24,14.26,14.24,14.24,70500.0,14.24,14.26,14.24,14.24,70500.0
2017-11-13 13:50:00,14.24,14.24,14.21,14.22,79500.0,14.24,14.24,14.21,14.22,79500.0
2017-11-13 14:00:00,14.22,14.22,14.17,14.18,151950.0,14.22,14.22,14.17,14.18,151950.0
2017-11-13 14:10:00,14.18,14.21,14.18,14.21,258945.0,14.18,14.21,14.18,14.21,258945.0
2017-11-13 14:20:00,14.21,14.25,14.21,14.23,128535.0,14.21,14.25,14.21,14.23,128535.0
2017-11-13 14:30:00,14.23,14.26,14.23,14.25,149700.0,14.23,14.26,14.23,14.25,149700.0
2017-11-13 14:40:00,14.25,14.25,14.23,14.23,180945.0,14.25,14.25,14.23,14.23,180945.0
2017-11-13 14:50:00,14.23,14.24,14.23,14.24,94335.0,14.23,14.24,14.23,14.24,94335.0
2017-11-13 15:00:00,14.24,14.28,14.24,14.25,240810.0,14.24,14.28,14.24,14.25,240810.0
2017-11-13 15:10:00,14.25,14.28,14.25,14.27,176115.0,14.25,14.28,14.25,14.27,176115.0
2017-11-13 15:20:00,14.27,14.3,14.27,14.28,253830.0,14.27,14.3,14.27,14.28,253830.0
2017-11-13 15:30:00,14.27,14.29,14.25,14.27,268905.0,14.27,14.29,14.25,14.27,268905.0
2017-11-13 15:40:00,14.27,14.27,14.24,14.25,353880.0,14.27,14.27,14.24,14.25,353880.0
2017-11-13 15:50:00,14.25,14.28,14.25,14.28,848385.0,14.25,14.28,14.25,14.28,848385.0
2017-11-14 09:30:00,14.67,14.86,14.52,14.65,2060955.0,14.67,14.86,14.52,14.65,2060955.0
2017-11-14 09:40:00,14.67,14.67,14.56,14.61,959355.0,14.67,14.67,14.56,14.61,959355.0
2017-11-14 09:50:00,14.61,14.73,14.57,14.73,1309080.0,14.61,14.73,14.57,14.73,1309080.0
2017-11-14 10:00:00,14.73,14.89,14.69,14.7,1076775.0,14.73,14.89,14.69,14.7,1076775.0
2017-11-14 10:10:00,14.68,14.77,14.67,14.71,256305.0,14.68,14.77,14.67,14.71,256305.0
2017-11-14 10:20:00,14.74,14.75,14.61,14.64,442155.0,14.74,14.75,14.61,14.64,442155.0
2017-11-14 10:30:00,14.64,14.65,14.55,14.59,370380.0,14.64,14.65,14.55,14.59,370380.0
2017-11-14 10:40:00,14.58,14.59,14.49,14.53,281715.0,14.58,14.59,14.49,14.53,281715.0
2017-11-14 10:50:00,14.52,14.54,14.42,14.49,293640.0,14.52,14.54,14.42,14.49,293640.0
2017-11-14 11:00:00,14.5,14.55,14.47,14.5,336330.0,14.5,14.55,14.47,14.5,336330.0
2017-11-14 11:10:00,14.5,14.51,14.39,14.4,292965.0,14.5,14.51,14.39,14.4,292965.0
2017-11-14 11:20:00,14.4,14.45,14.38,14.38,172500.0,14.4,14.45,14.38,14.38,172500.0
2017-11-14 11:30:00,14.37,14.45,14.37,14.4,233550.0,14.37,14.45,14.37,14.4,233550.0
2017-11-14 11:40:00,14.4,14.44,14.37,14.37,228810.0,14.4,14.44,14.37,14.37,228810.0
2017-11-14 11:50:00,14.37,14.4,14.34,14.38,117720.0,14.37,14.4,14.34,14.38,117720.0
2017-11-14 12:00:00,14.37,14.53,14.37,14.5,292410.0,14.37,14.53,14.37,14.5,292410.0
2017-11-14 12:10:00,14.49,14.54,14.46,14.49,115380.0,14.49,14.54,14.46,14.49,115380.0
2017-11-14 12:20:00,14.46,14.52,14.46,14.5,220260.0,14.46,14.52,14.46,14.5,220260.0
2017-11-14 12:30:00,14.5,14.5,14.49,14.49,94005.0,14.5,14.5,14.49,14.49,94005.0
2017-11-14 12:40:00,14.48,14.48,14.42,14.42,95520.0,14.48,14.48,14.42,14.42,95520.0
2017-11-14 12:50:00,14.41,14.47,14.38,14.44,137250.0,14.41,14.47,14.38,14.44,137250.0
2017-11-14 13:00:00,14.45,14.45,14.4,14.41,64845.0,14.45,14.45,14.4,14.41,64845.0
2017-11-14 13:10:00,14.4,14.45,14.39,14.44,74010.0,14.4,14.45,14.39,14.44,74010.0
2017-11-14 13:20:00,14.44,14.44,14.42,14.42,43680.0,14.44,14.44,14.42,14.42,43680.0
2017-11-14 13:30:00,14.42,14.43,14.41,14.43,87510.0,14.42,14.43,14.41,14.43,87510.0
2017-11-14 13:40:00,14.44,14.46,14.44,14.45,77655.0,14.44,14.46,14.44,14.45,77655.0
2017-11-14 13:50:00,14.46,14.46,14.4,14.4,190440.0,14.46,14.46,14.4,14.4,190440.0
2017-11-14 14:00:00,14.4,14.46,14.4,14.42,402315.0,14.4,14.46,14.4,14.42,402315.0
2017-11-14 14:10:00,14.43,14.44,14.4,14.4,202500.0,14.43,14.44,14.4,14.4,202500.0
2017-11-14 14:20:00,14.41,14.43,14.4,14.42,154350.0,14.41,14.43,14.4,14.42,154350.0
2017-11-14 14:30:00,14.43,14.43,14.41,14.41,166290.0,14.43,14.43,14.41,14.41,166290.0
2017-11-14 14:40:00,14.41,14.42,14.38,14.39,214605.0,14.41,14.42,14.38,14.39,214605.0
2017-11-14 14:50:00,14.38,14.39,14.36,14.38,198315.0,14.38,14.39,14.36,14.38,198315.0
2017-11-14 15:00:00,14.38,14.42,14.38,14.41,101040.0,14.38,14.42,14.38,14.41,101040.0
2017-11-14 15:10:00,14.42,14.42,14.39,14.4,140430.0,14.42,14.42,14.39,14.4,140430.0
2017-11-14 15:20:00,14.4,14.4,14.38,14.4,126000.0,14.4,14.4,14.38,14.4,126000.0
2017-11-14 15:30:00,14.39,14.43,14.39,14.4,180345.0,14.39,14.43,14.39,14.4,180345.0
2017-11-14 15:40:00,14.39,14.4,14.38,14.4,231585.0,14.39,14.4,14.38,14.4,231585.0
2017-11-14 15:50:00,14.4,14.42,14.39,14.39,529125.0,14.4,14.42,14.39,14.39,529125.0
2017-11-15 09:30:00,14.35,14.44,14.25,14.26,621015.0,14.35,14.44,14.25,14.26,621015.0
2017-11-15 09:40:00,14.26,14.35,14.25,14.32,222450.0,14.26,14.35,14.25,14.32,222450.0
2017-11-15 09:50:00,14.32,14.4,14.31,14.36,171405.0,14.32,14.4,14.31,14.36,171405.0
2017-11-15 10:00:00,14.4,14.4,14.35,14.39,402090.0,14.4,14.4,14.35,14.39,402090.0
2017-11-15 10:10:00,14.38,14.38,14.33,14.35,128670.0,14.38,14.38,14.33,14.35,128670.0
2017-11-15 10:20:00,14.36,14.37,14.31,14.32,177450.0,14.36,14.37,14.31,14.32,177450.0
2017-11-15 10:30:00,14.3,14.37,14.3,14.35,84525.0,14.3,14.37,14.3,14.35,84525.0
2017-11-15 10:40:00,14.37,14.38,14.35,14.35,96450.0,14.37,14.38,14.35,14.35,96450.0
2017-11-15 10:50:00,14.35,14.35,14.28,14.34,173175.0,14.35,14.35,14.28,14.34,173175.0
2017-11-15 11:00:00,14.34,14.36,14.31,14.33,189870.0,14.34,14.36,14.31,14.33,189870.0
2017-11-15 11:10:00,14.33,14.4,14.33,14.38,150840.0,14.33,14.4,14.33,14.38,150840.0
2017-11-15 11:20:00,14.39,14.39,14.35,14.36,104250.0,14.39,14.39,14.35,14.36,104250.0
2017-11-15 11:30:00,14.36,14.39,14.34,14.36,112200.0,14.36,14.39,14.34,14.36,112200.0
2017-11-15 11:40:00,14.35,14.39,14.35,14.37,101910.0,14.35,14.39,14.35,14.37,101910.0
2017-11-15 11:50:00,14.37,14.37,14.32,14.34,303075.0,14.37,14.37,14.32,14.34,303075.0
2017-11-15 12:00:00,14.34,14.38,14.33,14.36,156195.0,14.34,14.38,14.33,14.36,156195.0
2017-11-15 12:10:00,14.35,14.38,14.35,14.38,157410.0,14.35,14.38,14.35,14.38,157410.0
2017-11-15 12:20:00,14.38,14.41,14.36,14.39,110145.0,14.38,14.41,14.36,14.39,110145.0
2017-11-15 12:30:00,14.39,14.41,14.39,14.39,56730.0,14.39,14.41,14.39,14.39,56730.0
2017-11-15 12:40:00,14.39,14.4,14.37,14.4,90285.0,14.39,14.4,14.37,14.4,90285.0
2017-11-15 12:50:00,14.4,14.41,14.39,14.39,52500.0,14.4,14.41,14.39,14.39,52500.0
2017-11-15 13:00:00,14.39,14.42,14.39,14.4,83280.0,14.39,14.42,14.39,14.4,83280.0
2017-11-15 13:10:00,14.4,14.41,14.39,14.4,70500.0,14.4,14.41,14.39,14.4,70500.0
2017-11-15 13:20:00,14.4,14.41,14.39,14.4,142830.0,14.4,14.41,14.39,14.4,142830.0
2017-11-15 13:30:00,14.39,14.41,14.37,14.37,85965.0,14.39,14.41,14.37,14.37,85965.0
2017-11-15 13:40:00,14.37,14.39,14.36,14.36,85470.0,14.37,14.39,14.36,14.36,85470.0
2017-11-15 13:50:00,14.37,14.38,14.34,14.34,124170.0,14.37,14.38,14.34,14.34,124170.0
2017-11-15 14:00:00,14.34,14.37,14.34,14.36,170940.0,14.34,14.37,14.34,14.36,170940.0
2017-11-15 14:10:00,14.36,14.36,14.34,14.35,98445.0,14.36,14.36,14.34,14.35,98445.0
2017-11-15 14:20:00,14.35,14.36,14.35,14.36,153045.0,14.35,14.36,14.35,14.36,153045.0
2017-11-15 14:30:00,14.36,14.37,14.35,14.36,83925.0,14.36,14.37,14.35,14.36,83925.0
2017-11-15 14:40:00,14.36,14.39,14.35,14.38,78330.0,14.36,14.39,14.35,14.38,78330.0
2017-11-15 14:50:00,14.39,14.4,14.38,14.4,98925.0,14.39,14.4,14.38,14.4,98925.0
2017-11-15 15:00:00,14.4,14.4,14.37,14.38,140700.0,14.4,14.4,14.37,14.38,140700.0
2017-11-15 15:10:00,14.38,14.39,14.37,14.39,174435.0,14.38,14.39,14.37,14.39,174435.0
2017-11-15 15:20:00,14.39,14.39,14.35,14.36,131265.0,14.39,14.39,14.35,14.36,131265.0
2017-11-15 15:30:00,14.36,14.42,14.35,14.42,261645.0,14.36,14.42,14.35,14.42,261645.0
2017-11-15 15:40:00,14.42,14.42,14.38,14.4,371190.0,14.42,14.42,14.38,14.4,371190.0
2017-11-15 15:50:00,14.4,14.4,14.37,14.39,578490.0,14.4,14.4,14.37,14.39,578490.0
2017-11-16 09:30:00,14.39,14.41,14.33,14.38,311970.0,14.39,14.41,14.33,14.38,311970.0
2017-11-16 09:40:00,14.39,14.42,14.39,14.42,251940.0,14.39,14.42,14.39,14.42,251940.0
2017-11-16 09:50:00,14.44,14.46,14.41,14.42,231075.0,14.44,14.46,14.41,14.42,231075.0
2017-11-16 10:00:00,14.42,14.51,14.42,14.5,137685.0,14.42,14.51,14.42,14.5,137685.0
2017-11-16 10:10:00,14.5,14.55,14.49,14.53,142260.0,14.5,14.55,14.49,14.53,142260.0
2017-11-16 10:20:00,14.53,14.6,14.52,14.59,193740.0,14.53,14.6,14.52,14.59,193740.0
2017-11-16 10:30:00,14.58,14.58,14.52,14.54,250260.0,14.58,14.58,14.52,14.54,250260.0
2017-11-16 10:40:00,14.53,14.55,14.5,14.52,247395.0,14.53,14.55,14.5,14.52,247395.0
2017-11-16 10:50:00,14.52,14.57,14.51,14.57,102330.0,14.52,14.57,14.51,14.57,102330.0
2017-11-16 11:00:00,14.57,14.61,14.56,14.6,176340.0,14.57,14.61,14.56,14.6,176340.0
2017-11-16 11:10:00,14.57,14.58,14.55,14.57,143370.0,14.57,14.58,14.55,14.57,143370.0
2017-11-16 11:20:00,14.57,14.62,14.55,14.6,201960.0,14.57,14.62,14.55,14.6,201960.0
2017-11-16 11:30:00,14.61,14.61,14.58,14.58,110805.0,14.61,14.61,14.58,14.58,110805.0
2017-11-16 11:40:00,14.57,14.6,14.56,14.58,91500.0,14.57,14.6,14.56,14.58,91500.0
2017-11-16 11:50:00,14.6,14.61,14.58,14.59,228930.0,14.6,14.61,14.58,14.59,228930.0
2017-11-16 12:00:00,14.59,14.61,14.57,14.59,95925.0,14.59,14.61,14.57,14.59,95925.0
2017-11-16 12:10:00,14.59,14.59,14.57,14.57,95205.0,14.59,14.59,14.57,14.57,95205.0
2017-11-16 12:20:00,14.59,14.6,14.57,14.59,132075.0,14.59,14.6,14.57,14.59,132075.0
2017-11-16 12:30:00,14.59,14.6,14.58,14.59,118200.0,14.59,14.6,14.58,14.59,118200.0
2017-11-16 12:40:00,14.59,14.61,14.59,14.6,149850.0,14.59,14.61,14.59,14.6,149850.0
2017-11-16 12:50:00,14.6,14.61,14.59,14.6,126810.0,14.6,14.61,14.59,14.6,126810.0
2017-11-16 13:00:00,14.6,14.64,14.59,14.61,112710.0,14.6,14.64,14.59,14.61,112710.0
2017-11-16 13:10:00,14.6,14.6,14.57,14.58,83700.0,14.6,14.6,14.57,14.58,83700.0
2017-11-16 13:20:00,14.58,14.58,14.56,14.56,79200.0,14.58,14.58,14.56,14.56,79200.0
2017-11-16 13:30:00,14.56,14.58,14.56,14.57,109500.0,14.56,14.58,14.56,14.57,109500.0
2017-11-16 13:40:00,14.57,14.59,14.57,14.58,102000.0,14.57,14.59,14.57,14.58,102000.0
2017-11-16 13:50:00,14.58,14.58,14.57,14.57,83025.0,14.58,14.58,14.57,14.57,83025.0
2017-11-16 14:00:00,14.57,14.61,14.57,14.6,162855.0,14.57,14.61,14.57,14.6,162855.0
2017-11-16 14:10:00,14.61,14.62,14.6,14.61,79530.0,14.61,14.62,14.6,14.61,79530.0
2017-11-16 14:20:00,14.61,14.63,14.6,14.62,160395.0,14.61,14.63,14.6,14.62,160395.0
2017-11-16 14:30:00,14.63,14.64,14.63,14.64,135225.0,14.63,14.64,14.63,14.64,135225.0
2017-11-16 14:40:00,14.64,14.64,14.63,14.64,109920.0,14.64,14.64,14.63,14.64,109920.0
2017-11-16 14:50:00,14.63,14.63,14.61,14.62,159000.0,14.63,14.63,14.61,14.62,159000.0
2017-11-16 15:00:00,14.62,14.63,14.61,14.62,173670.0,14.62,14.63,14.61,14.62,173670.0
2017-11-16 15:10:00,14.62,14.66,14.62,14.66,256545.0,14.62,14.66,14.62,14.66,256545.0
2017-11-16 15:20:00,14.66,14.66,14.65,14.66,352920.0,14.66,14.66,14.65,14.66,352920.0
2017-11-16 15:30:00,14.66,14.66,14.63,14.63,325770.0,14.66,14.66,14.63,14.63,325770.0
2017-11-16 15:40:00,14.63,14.63,14.62,14.62,370440.0,14.63,14.63,14.62,14.62,370440.0
2017-11-16 15:50:00,14.62,14.66,14.61,14.64,940590.0,14.62,14.66,14.61,14.64,940590.0
2017-11-17 09:30:00,14.66,14.7,14.41,14.69,550980.0,14.66,14.7,14.41,14.69,550980.0
2017-11-17 09:40:00,14.67,14.71,14.65,14.68,473865.0,14.67,14.71,14.65,14.68,473865.0
2017-11-17 09:50:00,14.68,14.72,14.68,14.69,151395.0,14.68,14.72,14.68,14.69,151395.0
2017-11-17 10:00:00,14.69,14.7,14.66,14.7,349515.0,14.69,14.7,14.66,14.7,349515.0
2017-11-17 10:10:00,14.68,14.75,14.68,14.74,180315.0,14.68,14.75,14.68,14.74,180315.0
2017-11-17 10:20:00,14.75,14.75,14.7,14.7,142935.0,14.75,14.75,14.7,14.7,142935.0
2017-11-17 10:30:00,14.7,14.71,14.69,14.7,284460.0,14.7,14.71,14.69,14.7,284460.0
2017-11-17 10:40:00,14.69,14.69,14.66,14.69,110955.0,14.69,14.69,14.66,14.69,110955.0
2017-11-17 10:50:00,14.69,14.71,14.67,14.68,115800.0,14.69,14.71,14.67,14.68,115800.0
2017-11-17 11:00:00,14.68,14.69,14.68,14.68,118770.0,14.68,14.69,14.68,14.68,118770.0
2017-11-17 11:10:00,14.68,14.72,14.68,14.72,239430.0,14.68,14.72,14.68,14.72,239430.0
2017-11-17 11:20:00,14.71,14.73,14.7,14.7,143475.0,14.71,14.73,14.7,14.7,143475.0
2017-11-17 11:30:00,14.71,14.71,14.67,14.67,171990.0,14.71,14.71,14.67,14.67,171990.0
2017-11-17 11:40:00,14.67,14.71,14.67,14.71,162885.0,14.67,14.71,14.67,14.71,162885.0
2017-11-17 11:50:00,14.71,14.72,14.69,14.69,89895.0,14.71,14.72,14.69,14.69,89895.0
2017-11-17 12:00:00,14.69,14.72,14.69,14.71,360945.0,14.69,14.72,14.69,14.71,360945.0
2017-11-17 12:10:00,14.71,14.73,14.71,14.73,165525.0,14.71,14.73,14.71,14.73,165525.0
2017-11-17 12:20:00,14.73,14.73,14.71,14.73,88095.0,14.73,14.73,14.71,14.73,88095.0
2017-11-17 12:30:00,14.72,14.72,14.71,14.72,62880.0,14.72,14.72,14.71,14.72,62880.0
2017-11-17 12:40:00,14.71,14.73,14.71,14.72,90795.0,14.71,14.73,14.71,14.72,90795.0
2017-11-17 12:50:00,14.72,14.74,14.71,14.71,77535.0,14.72,14.74,14.71,14.71,77535.0
2017-11-17 13:00:00,14.71,14.73,14.71,14.72,127875.0,14.71,14.73,14.71,14.72,127875.0
2017-11-17 13:10:00,14.71,14.71,14.65,14.66,134010.0,14.71,14.71,14.65,14.66,134010.0
2017-11-17 13:20:00,14.66,14.66,14.64,14.66,121005.0,14.66,14.66,14.64,14.66,121005.0
2017-11-17 13:30:00,14.65,14.68,14.65,14.68,72765.0,14.65,14.68,14.65,14.68,72765.0
2017-11-17 13:40:00,14.68,14.68,14.65,14.65,64290.0,14.68,14.68,14.65,14.65,64290.0
2017-11-17 13:50:00,14.66,14.67,14.65,14.66,132735.0,14.66,14.67,14.65,14.66,132735.0
2017-11-17 14:00:00,14.67,14.68,14.66,14.67,199770.0,14.67,14.68,14.66,14.67,199770.0
2017-11-17 14:10:00,14.67,14.72,14.67,14.72,189690.0,14.67,14.72,14.67,14.72,189690.0
2017-11-17 14:20:00,14.71,14.71,14.7,14.71,69555.0,14.71,14.71,14.7,14.71,69555.0
2017-11-17 14:30:00,14.71,14.72,14.7,14.72,90165.0,14.71,14.72,14.7,14.72,90165.0
2017-11-17 14:40:00,14.71,14.74,14.71,14.74,143340.0,14.71,14.74,14.71,14.74,143340.0
2017-11-17 14:50:00,14.73,14.75,14.71,14.72,115110.0,14.73,14.75,14.71,14.72,115110.0
2017-11-17 15:00:00,14.72,14.72,14.69,14.69,131940.0,14.72,14.72,14.69,14.69,131940.0
2017-11-17 15:10:00,14.69,14.7,14.68,14.68,85440.0,14.69,14.7,14.68,14.68,85440.0
2017-11-17 15:20:00,14.69,14.7,14.68,14.7,204630.0,14.69,14.7,14.68,14.7,204630.0
2017-11-17 15:30:00,14.7,14.71,14.7,14.71,116775.0,14.7,14.71,14.7,14.71,116775.0
2017-11-17 15:40:00,14.71,14.72,14.7,14.7,481155.0,14.71,14.72,14.7,14.7,481155.0
2017-11-17 15:50:00,14.69,14.71,14.68,14.7,1429515.0,14.69,14.71,14.68,14.7,1429515.0
2017-11-20 09:30:00,14.66,14.67,14.57,14.59,344670.0,14.66,14.67,14.57,14.59,344670.0
2017-11-20 09:40:00,14.59,14.69,14.58,14.69,278205.0,14.59,14.69,14.58,14.69,278205.0
2017-11-20 09:50:00,14.67,14.67,14.64,14.64,143670.0,14.67,14.67,14.64,14.64,143670.0
2017-11-20 10:00:00,14.64,14.68,14.63,14.68,138450.0,14.64,14.68,14.63,14.68,138450.0
2017-11-20 10:10:00,14.67,14.69,14.63,14.64,86355.0,14.67,14.69,14.63,14.64,86355.0
2017-11-20 10:20:00,14.63,14.7,14.63,14.67,148125.0,14.63,14.7,14.63,14.67,148125.0
2017-11-20 10:30:00,14.67,14.71,14.66,14.69,283440.0,14.67,14.71,14.66,14.69,283440.0
2017-11-20 10:40:00,14.68,14.72,14.67,14.72,106815.0,14.68,14.72,14.67,14.72,106815.0
2017-11-20 10:50:00,14.72,14.82,14.72,14.77,240855.0,14.72,14.82,14.72,14.77,240855.0
2017-11-20 11:00:00,14.78,14.79,14.76,14.78,413700.0,14.78,14.79,14.76,14.78,413700.0
2017-11-20 11:10:00,14.77,14.8,14.7,14.7,415920.0,14.77,14.8,14.7,14.7,415920.0
2017-11-20 11:20:00,14.7,14.71,14.64,14.64,184740.0,14.7,14.71,14.64,14.64,184740.0
2017-11-20 11:30:00,14.65,14.66,14.62,14.62,130815.0,14.65,14.66,14.62,14.62,130815.0
2017-11-20 11:40:00,14.63,14.63,14.61,14.62,144270.0,14.63,14.63,14.61,14.62,144270.0
2017-11-20 11:50:00,14.62,14.64,14.61,14.63,117735.0,14.62,14.64,14.61,14.63,117735.0
2017-11-20 12:00:00,14.63,14.63,14.59,14.61,218910.0,14.63,14.63,14.59,14.61,218910.0
2017-11-20 12:10:00,14.6,14.63,14.6,14.62,89700.0,14.6,14.63,14.6,14.62,89700.0
2017-11-20 12:20:00,14.62,14.64,14.62,14.64,209880.0,14.62,14.64,14.62,14.64,209880.0
2017-11-20 12:30:00,14.63,14.65,14.63,14.64,95325.0,14.63,14.65,14.63,14.64,95325.0
2017-11-20 12:40:00,14.64,14.66,14.64,14.64,144165.0,14.64,14.66,14.64,14.64,144165.0
2017-11-20 12:50:00,14.64,14.65,14.64,14.65,229215.0,14.64,14.65,14.64,14.65,229215.0
2017-11-20 13:00:00,14.65,14.66,14.65,14.66,139530.0,14.65,14.66,14.65,14.66,139530.0
2017-11-20 13:10:00,14.66,14.66,14.65,14.66,214350.0,14.66,14.66,14.65,14.66,214350.0
2017-11-20 13:20:00,14.66,14.69,14.65,14.67,203475.0,14.66,14.69,14.65,14.67,203475.0
2017-11-20 13:30:00,14.67,14.68,14.67,14.68,82680.0,14.67,14.68,14.67,14.68,82680.0
2017-11-20 13:40:00,14.68,14.69,14.68,14.69,64875.0,14.68,14.69,14.68,14.69,64875.0
2017-11-20 13:50:00,14.69,14.71,14.69,14.71,59595.0,14.69,14.71,14.69,14.71,59595.0
2017-11-20 14:00:00,14.71,14.71,14.68,14.7,76365.0,14.71,14.71,14.68,14.7,76365.0
2017-11-20 14:10:00,14.7,14.73,14.7,14.73,83340.0,14.7,14.73,14.7,14.73,83340.0
2017-11-20 14:20:00,14.73,14.76,14.72,14.75,64500.0,14.73,14.76,14.72,14.75,64500.0
2017-11-20 14:30:00,14.75,14.8,14.74,14.78,526245.0,14.75,14.8,14.74,14.78,526245.0
2017-11-20 14:40:00,14.77,14.77,14.72,14.73,529110.0,14.77,14.77,14.72,14.73,529110.0
2017-11-20 14:50:00,14.73,14.74,14.71,14.71,135585.0,14.73,14.74,14.71,14.71,135585.0
2017-11-20 15:00:00,14.71,14.74,14.71,14.74,150225.0,14.71,14.74,14.71,14.74,150225.0
2017-11-20 15:10:00,14.74,14.74,14.73,14.73,143565.0,14.74,14.74,14.73,14.73,143565.0
2017-11-20 15:20:00,14.73,14.73,14.7,14.71,115575.0,14.73,14.73,14.7,14.71,115575.0
2017-11-20 15:30:00,14.7,14.71,14.69,14.7,233520.0,14.7,14.71,14.69,14.7,233520.0
2017-11-20 15:40:00,14.71,14.71,14.7,14.71,233715.0,14.71,14.71,14.7,14.71,233715.0
2017-11-20 15:50:00,14.71,14.72,14.69,14.69,604320.0,14.71,14.72,14.69,14.69,604320.0
2017-11-21 09:30:00,14.69,14.7,14.49,14.49,377190.0,14.69,14.7,14.49,14.49,377190.0
2017-11-21 09:40:00,14.51,14.58,14.5,14.55,202590.0,14.51,14.58,14.5,14.55,202590.0
2017-11-21 09:50:00,14.54,14.54,14.47,14.5,199920.0,14.54,14.54,14.47,14.5,199920.0
2017-11-21 10:00:00,14.5,14.6,14.5,14.58,163305.0,14.5,14.6,14.5,14.58,163305.0
2017-11-21 10:10:00,14.58,14.58,14.52,14.54,73980.0,14.58,14.58,14.52,14.54,73980.0
2017-11-21 10:20:00,14.55,14.55,14.52,14.54,133605.0,14.55,14.55,14.52,14.54,133605.0
2017-11-21 10:30:00,14.56,14.61,14.55,14.56,150495.0,14.56,14.61,14.55,14.56,150495.0
2017-11-21 10:40:00,14.56,14.57,14.54,14.55,172740.0,14.56,14.57,14.54,14.55,172740.0
2017-11-21 10:50:00,14.55,14.56,14.52,14.53,144585.0,14.55,14.56,14.52,14.53,144585.0
2017-11-21 11:00:00,14.52,14.52,14.46,14.48,367080.0,14.52,14.52,14.46,14.48,367080.0
2017-11-21 11:10:00,14.48,14.48,14.45,14.47,120195.0,14.48,14.48,14.45,14.47,120195.0
2017-11-21 11:20:00,14.48,14.48,14.44,14.45,89850.0,14.48,14.48,14.44,14.45,89850.0
2017-11-21 11:30:00,14.45,14.45,14.42,14.42,111210.0,14.45,14.45,14.42,14.42,111210.0
2017-11-21 11:40:00,14.42,14.44,14.42,14.44,97620.0,14.42,14.44,14.42,14.44,97620.0
2017-11-21 11:50:00,14.43,14.44,14.4,14.4,194535.0,14.43,14.44,14.4,14.4,194535.0
2017-11-21 12:00:00,14.4,14.4,14.38,14.39,125445.0,14.4,14.4,14.38,14.39,125445.0
2017-11-21 12:10:00,14.4,14.4,14.39,14.39,66990.0,14.4,14.4,14.39,14.39,66990.0
2017-11-21 12:20:00,14.4,14.4,14.38,14.4,107655.0,14.4,14.4,14.38,14.4,107655.0
2017-11-21 12:30:00,14.4,14.43,14.4,14.42,141690.0,14.4,14.43,14.4,14.42,141690.0
2017-11-21 12:40:00,14.42,14.42,14.4,14.4,61815.0,14.42,14.42,14.4,14.4,61815.0
2017-11-21 12:50:00,14.41,14.41,14.4,14.4,64920.0,14.41,14.41,14.4,14.4,64920.0
2017-11-21 13:00:00,14.4,14.41,14.4,14.41,31215.0,14.4,14.41,14.4,14.41,31215.0
2017-11-21 13:10:00,14.4,14.41,14.4,14.4,46725.0,14.4,14.41,14.4,14.4,46725.0
2017-11-21 13:20:00,14.4,14.41,14.39,14.41,76200.0,14.4,14.41,14.39,14.41,76200.0
2017-11-21 13:30:00,14.41,14.41,14.4,14.4,83955.0,14.41,14.41,14.4,14.4,83955.0
2017-11-21 13:40:00,14.4,14.42,14.39,14.42,45000.0,14.4,14.42,14.39,14.42,45000.0
2017-11-21 13:50:00,14.43,14.44,14.42,14.42,50265.0,14.43,14.44,14.42,14.42,50265.0
2017-11-21 14:00:00,14.42,14.43,14.41,14.42,52245.0,14.42,14.43,14.41,14.42,52245.0
2017-11-21 14:10:00,14.43,14.43,14.41,14.41,258330.0,14.43,14.43,14.41,14.41,258330.0
2017-11-21 14:20:00,14.42,14.43,14.39,14.41,1113030.0,14.42,14.43,14.39,14.41,1113030.0
2017-11-21 14:30:00,14.41,14.44,14.4,14.43,288435.0,14.41,14.44,14.4,14.43,288435.0
2017-11-21 14:40:00,14.44,14.46,14.42,14.44,314895.0,14.44,14.46,14.42,14.44,314895.0
2017-11-21 14:50:00,14.44,14.45,14.42,14.42,72585.0,14.44,14.45,14.42,14.42,72585.0
2017-11-21 15:00:00,14.42,14.44,14.42,14.43,90720.0,14.42,14.44,14.42,14.43,90720.0
2017-11-21 15:10:00,14.43,14.44,14.42,14.43,221085.0,14.43,14.44,14.42,14.43,221085.0
2017-11-21 15:20:00,14.43,14.43,14.4,14.41,322515.0,14.43,14.43,14.4,14.41,322515.0
2017-11-21 15:30:00,14.41,14.41,14.37,14.38,432210.0,14.41,14.41,14.37,14.38,432210.0
2017-11-21 15:40:00,14.39,14.39,14.34,14.34,1082190.0,14.39,14.39,14.34,14.34,1082190.0
2017-11-21 15:50:00,14.35,14.4,14.34,14.38,1445640.0,14.35,14.4,14.34,14.38,1445640.0
2017-11-22 09:30:00,14.41,14.5,14.34,14.46,654870.0,14.41,14.5,14.34,14.46,654870.0
2017-11-22 09:40:00,14.45,14.57,14.44,14.55,231270.0,14.45,14.57,14.44,14.55,231270.0
2017-11-22 09:50:00,14.55,14.59,14.54,14.55,661515.0,14.55,14.59,14.54,14.55,661515.0
2017-11-22 10:00:00,14.55,14.6,14.53,14.58,634875.0,14.55,14.6,14.53,14.58,634875.0
2017-11-22 10:10:00,14.58,14.63,14.56,14.6,169500.0,14.58,14.63,14.56,14.6,169500.0
2017-11-22 10:20:00,14.6,14.65,14.59,14.61,151770.0,14.6,14.65,14.59,14.61,151770.0
2017-11-22 10:30:00,14.61,14.66,14.61,14.66,208485.0,14.61,14.66,14.61,14.66,208485.0
2017-11-22 10:40:00,14.66,14.7,14.66,14.67,265905.0,14.66,14.7,14.66,14.67,265905.0
2017-11-22 10:50:00,14.68,14.69,14.67,14.68,163545.0,14.68,14.69,14.67,14.68,163545.0
2017-11-22 11:00:00,14.67,14.68,14.66,14.66,124500.0,14.67,14.68,14.66,14.66,124500.0
2017-11-22 11:10:00,14.66,14.66,14.63,14.63,178740.0,14.66,14.66,14.63,14.63,178740.0
2017-11-22 11:20:00,14.64,14.65,14.64,14.64,213990.0,14.64,14.65,14.64,14.64,213990.0
2017-11-22 11:30:00,14.64,14.65,14.64,14.65,65550.0,14.64,14.65,14.64,14.65,65550.0
2017-11-22 11:40:00,14.65,14.71,14.65,14.71,216720.0,14.65,14.71,14.65,14.71,216720.0
2017-11-22 11:50:00,14.71,14.73,14.69,14.69,180390.0,14.71,14.73,14.69,14.69,180390.0
2017-11-22 12:00:00,14.69,14.69,14.66,14.66,52350.0,14.69,14.69,14.66,14.66,52350.0
2017-11-22 12:10:00,14.65,14.66,14.63,14.63,106725.0,14.65,14.66,14.63,14.63,106725.0
2017-11-22 12:20:00,14.62,14.63,14.6,14.6,88500.0,14.62,14.63,14.6,14.6,88500.0
2017-11-22 12:30:00,14.59,14.6,14.57,14.58,118155.0,14.59,14.6,14.57,14.58,118155.0
2017-11-22 12:40:00,14.58,14.61,14.58,14.61,37425.0,14.58,14.61,14.58,14.61,37425.0
2017-11-22 12:50:00,14.61,14.62,14.6,14.61,103500.0,14.61,14.62,14.6,14.61,103500.0
2017-11-22 13:00:00,14.61,14.63,14.6,14.63,99330.0,14.61,14.63,14.6,14.63,99330.0
2017-11-22 13:10:00,14.63,14.64,14.62,14.62,105000.0,14.63,14.64,14.62,14.62,105000.0
2017-11-22 13:20:00,14.62,14.62,14.6,14.6,137745.0,14.62,14.62,14.6,14.6,137745.0
2017-11-22 13:30:00,14.61,14.61,14.6,14.61,80850.0,14.61,14.61,14.6,14.61,80850.0
2017-11-22 13:40:00,14.61,14.61,14.59,14.59,49785.0,14.61,14.61,14.59,14.59,49785.0
2017-11-22 13:50:00,14.59,14.63,14.59,14.61,83475.0,14.59,14.63,14.59,14.61,83475.0
2017-11-22 14:00:00,14.61,14.62,14.6,14.61,56430.0,14.61,14.62,14.6,14.61,56430.0
2017-11-22 14:10:00,14.61,14.61,14.58,14.59,61995.0,14.61,14.61,14.58,14.59,61995.0
2017-11-22 14:20:00,14.6,14.6,14.59,14.6,49665.0,14.6,14.6,14.59,14.6,49665.0
2017-11-22 14:30:00,14.6,14.61,14.6,14.61,63450.0,14.6,14.61,14.6,14.61,63450.0
2017-11-22 14:40:00,14.59,14.62,14.59,14.62,66000.0,14.59,14.62,14.59,14.62,66000.0
2017-11-22 14:50:00,14.62,14.62,14.61,14.61,95415.0,14.62,14.62,14.61,14.61,95415.0
2017-11-22 15:00:00,14.61,14.61,14.59,14.6,82500.0,14.61,14.61,14.59,14.6,82500.0
2017-11-22 15:10:00,14.6,14.61,14.59,14.61,96420.0,14.6,14.61,14.59,14.61,96420.0
2017-11-22 15:20:00,14.61,14.62,14.6,14.6,101625.0,14.61,14.62,14.6,14.6,101625.0
2017-11-22 15:30:00,14.61,14.61,14.6,14.6,127050.0,14.61,14.61,14.6,14.6,127050.0
2017-11-22 15:40:00,14.6,14.6,14.57,14.58,202200.0,14.6,14.6,14.57,14.58,202200.0
2017-11-22 15:50:00,14.6,14.6,14.57,14.58,384150.0,14.6,14.6,14.57,14.58,384150.0
2017-11-24 09:30:00,14.48,14.6,14.46,14.5,349290.0,14.48,14.6,14.46,14.5,349290.0
2017-11-24 09:40:00,14.5,14.51,14.43,14.43,170025.0,14.5,14.51,14.43,14.43,170025.0
2017-11-24 09:50:00,14.42,14.46,14.36,14.46,327630.0,14.42,14.46,14.36,14.46,327630.0
2017-11-24 10:00:00,14.46,14.48,14.4,14.47,159015.0,14.46,14.48,14.4,14.47,159015.0
2017-11-24 10:10:00,14.47,14.47,14.44,14.45,181620.0,14.47,14.47,14.44,14.45,181620.0
2017-11-24 10:20:00,14.44,14.49,14.44,14.49,132045.0,14.44,14.49,14.44,14.49,132045.0
2017-11-24 10:30:00,14.49,14.51,14.49,14.51,130500.0,14.49,14.51,14.49,14.51,130500.0
2017-11-24 10:40:00,14.51,14.52,14.5,14.5,187095.0,14.51,14.52,14.5,14.5,187095.0
2017-11-24 10:50:00,14.5,14.52,14.49,14.52,241290.0,14.5,14.52,14.49,14.52,241290.0
2017-11-24 11:00:00,14.53,14.53,14.51,14.52,246960.0,14.53,14.53,14.51,14.52,246960.0
2017-11-24 11:10:00,14.52,14.52,14.5,14.51,117000.0,14.52,14.52,14.5,14.51,117000.0
2017-11-24 11:20:00,14.51,14.53,14.5,14.5,95505.0,14.51,14.53,14.5,14.5,95505.0
2017-11-24 11:30:00,14.5,14.53,14.5,14.53,40125.0,14.5,14.53,14.5,14.53,40125.0
2017-11-24 11:40:00,14.54,14.54,14.53,14.53,58425.0,14.54,14.54,14.53,14.53,58425.0
2017-11-24 11:50:00,14.53,14.54,14.51,14.51,95970.0,14.53,14.54,14.51,14.51,95970.0
2017-11-24 12:00:00,14.51,14.53,14.49,14.49,154440.0,14.51,14.53,14.49,14.49,154440.0
2017-11-24 12:10:00,14.49,14.5,14.47,14.48,83265.0,14.49,14.5,14.47,14.48,83265.0
2017-11-24 12:20:00,14.48,14.48,14.47,14.47,62190.0,14.48,14.48,14.47,14.47,62190.0
2017-11-24 12:30:00,14.47,14.47,14.43,14.44,395520.0,14.47,14.47,14.43,14.44,395520.0
2017-11-24 12:40:00,14.44,14.45,14.43,14.45,460470.0,14.44,14.45,14.43,14.45,460470.0
2017-11-24 12:50:00,14.45,14.47,14.41,14.42,505230.0,14.45,14.47,14.41,14.42,505230.0
2017-11-27 09:30:00,14.48,14.56,14.42,14.48,302250.0,14.48,14.56,14.42,14.48,302250.0
2017-11-27 09:40:00,14.5,14.59,14.5,14.52,195495.0,14.5,14.59,14.5,14.52,195495.0
2017-11-27 09:50:00,14.52,14.52,14.46,14.48,204720.0,14.52,14.52,14.46,14.48,204720.0
2017-11-27 10:00:00,14.48,14.48,14.44,14.45,146115.0,14.48,14.48,14.44,14.45,146115.0
2017-11-27 10:10:00,14.45,14.5,14.43,14.49,225945.0,14.45,14.5,14.43,14.49,225945.0
2017-11-27 10:20:00,14.49,14.49,14.44,14.46,288390.0,14.49,14.49,14.44,14.46,288390.0
2017-11-27 10:30:00,14.46,14.46,14.43,14.43,130590.0,14.46,14.46,14.43,14.43,130590.0
2017-11-27 10:40:00,14.43,14.44,14.42,14.43,102000.0,14.43,14.44,14.42,14.43,102000.0
2017-11-27 10:50:00,14.43,14.43,14.41,14.43,78150.0,14.43,14.43,14.41,14.43,78150.0
2017-11-27 11:00:00,14.44,14.46,14.43,14.44,186345.0,14.44,14.46,14.43,14.44,186345.0
2017-11-27 11:10:00,14.44,14.44,14.4,14.41,168030.0,14.44,14.44,14.4,14.41,168030.0
2017-11-27 11:20:00,14.4,14.4,14.36,14.38,271785.0,14.4,14.4,14.36,14.38,271785.0
2017-11-27 11:30:00,14.38,14.39,14.37,14.37,451485.0,14.38,14.39,14.37,14.37,451485.0
2017-11-27 11:40:00,14.37,14.37,14.33,14.33,202380.0,14.37,14.37,14.33,14.33,202380.0
2017-11-27 11:50:00,14.34,14.37,14.32,14.36,208440.0,14.34,14.37,14.32,14.36,208440.0
2017-11-27 12:00:00,14.36,14.36,14.35,14.36,83775.0,14.36,14.36,14.35,14.36,83775.0
2017-11-27 12:10:00,14.36,14.38,14.35,14.38,186600.0,14.36,14.38,14.35,14.38,186600.0
2017-11-27 12:20:00,14.38,14.38,14.36,14.36,112515.0,14.38,14.38,14.36,14.36,112515.0
2017-11-27 12:30:00,14.36,14.37,14.35,14.36,63000.0,14.36,14.37,14.35,14.36,63000.0
2017-11-27 12:40:00,14.36,14.36,14.35,14.36,94605.0,14.36,14.36,14.35,14.36,94605.0
2017-11-27 12:50:00,14.36,14.36,14.35,14.35,73500.0,14.36,14.36,14.35,14.35,73500.0
2017-11-27 13:00:00,14.35,14.36,14.35,14.36,112800.0,14.35,14.36,14.35,14.36,112800.0
2017-11-27 13:10:00,14.36,14.36,14.34,14.34,70485.0,14.36,14.36,14.34,14.34,70485.0
2017-11-27 13:20:00,14.35,14.36,14.34,14.35,336270.0,14.35,14.36,14.34,14.35,336270.0
2017-11-27 13:30:00,14.36,14.37,14.35,14.37,128640.0,14.36,14.37,14.35,14.37,128640.0
2017-11-27 13:40:00,14.37,14.48,14.37,14.45,408960.0,14.37,14.48,14.37,14.45,408960.0
2017-11-27 13:50:00,14.44,14.46,14.43,14.44,173190.0,14.44,14.46,14.43,14.44,173190.0
2017-11-27 14:00:00,14.44,14.44,14.42,14.44,124455.0,14.44,14.44,14.42,14.44,124455.0
2017-11-27 14:10:00,14.44,14.45,14.43,14.45,220365.0,14.44,14.45,14.43,14.45,220365.0
2017-11-27 14:20:00,14.46,14.46,14.43,14.43,137370.0,14.46,14.46,14.43,14.43,137370.0
2017-11-27 14:30:00,14.43,14.44,14.43,14.44,89805.0,14.43,14.44,14.43,14.44,89805.0
2017-11-27 14:40:00,14.44,14.45,14.42,14.42,183615.0,14.44,14.45,14.42,14.42,183615.0
2017-11-27 14:50:00,14.42,14.42,14.4,14.4,144690.0,14.42,14.42,14.4,14.4,144690.0
2017-11-27 15:00:00,14.39,14.42,14.39,14.42,144735.0,14.39,14.42,14.39,14.42,144735.0
2017-11-27 15:10:00,14.42,14.42,14.41,14.41,158640.0,14.42,14.42,14.41,14.41,158640.0
2017-11-27 15:20:00,14.41,14.43,14.41,14.42,207060.0,14.41,14.43,14.41,14.42,207060.0
2017-11-27 15:30:00,14.42,14.43,14.42,14.43,319770.0,14.42,14.43,14.42,14.43,319770.0
2017-11-27 15:40:00,14.43,14.43,14.41,14.41,348465.0,14.43,14.43,14.41,14.41,348465.0
2017-11-27 15:50:00,14.42,14.43,14.4,14.42,877020.0,14.42,14.43,14.4,14.42,877020.0
2017-11-28 09:30:00,14.47,14.49,14.39,14.4,133095.0,14.47,14.49,14.39,14.4,133095.0
2017-11-28 09:40:00,14.41,14.47,14.39,14.42,331350.0,14.41,14.47,14.39,14.42,331350.0
2017-11-28 09:50:00,14.44,14.47,14.42,14.42,106740.0,14.44,14.47,14.42,14.42,106740.0
2017-11-28 10:00:00,14.43,14.46,14.43,14.43,99195.0,14.43,14.46,14.43,14.43,99195.0
2017-11-28 10:10:00,14.43,14.48,14.43,14.48,195675.0,14.43,14.48,14.43,14.48,195675.0
2017-11-28 10:20:00,14.47,14.51,14.46,14.49,130680.0,14.47,14.51,14.46,14.49,130680.0
2017-11-28 10:30:00,14.49,14.55,14.49,14.55,140430.0,14.49,14.55,14.49,14.55,140430.0
2017-11-28 10:40:00,14.55,14.63,14.55,14.62,185835.0,14.55,14.63,14.55,14.62,185835.0
2017-11-28 10:50:00,14.61,14.7,14.61,14.7,214140.0,14.61,14.7,14.61,14.7,214140.0
2017-11-28 11:00:00,14.69,14.71,14.68,14.7,272730.0,14.69,14.71,14.68,14.7,272730.0
2017-11-28 11:10:00,14.7,14.7,14.62,14.64,330165.0,14.7,14.7,14.62,14.64,330165.0
2017-11-28 11:20:00,14.64,14.66,14.62,14.65,164220.0,14.64,14.66,14.62,14.65,164220.0
2017-11-28 11:30:00,14.65,14.66,14.62,14.63,246315.0,14.65,14.66,14.62,14.63,246315.0
2017-11-28 11:40:00,14.63,14.67,14.63,14.66,124995.0,14.63,14.67,14.63,14.66,124995.0
2017-11-28 11:50:00,14.66,14.71,14.66,14.7,843495.0,14.66,14.71,14.66,14.7,843495.0
2017-11-28 12:00:00,14.7,14.71,14.69,14.69,376305.0,14.7,14.71,14.69,14.69,376305.0
2017-11-28 12:10:00,14.69,14.7,14.67,14.68,255075.0,14.69,14.7,14.67,14.68,255075.0
2017-11-28 12:20:00,14.68,14.68,14.66,14.68,96855.0,14.68,14.68,14.66,14.68,96855.0
2017-11-28 12:30:00,14.68,14.7,14.68,14.69,196530.0,14.68,14.7,14.68,14.69,196530.0
2017-11-28 12:40:00,14.69,14.7,14.67,14.68,140385.0,14.69,14.7,14.67,14.68,140385.0
2017-11-28 12:50:00,14.68,14.73,14.68,14.73,167205.0,14.68,14.73,14.68,14.73,167205.0
2017-11-28 13:00:00,14.73,14.77,14.73,14.77,245520.0,14.73,14.77,14.73,14.77,245520.0
2017-11-28 13:10:00,14.77,14.87,14.77,14.82,341970.0,14.77,14.87,14.77,14.82,341970.0
2017-11-28 13:20:00,14.83,14.83,14.78,14.79,93405.0,14.83,14.83,14.78,14.79,93405.0
2017-11-28 13:30:00,14.79,14.8,14.77,14.78,90810.0,14.79,14.8,14.77,14.78,90810.0
2017-11-28 13:40:00,14.78,14.8,14.76,14.78,236475.0,14.78,14.8,14.76,14.78,236475.0
2017-11-28 13:50:00,14.78,14.79,14.77,14.79,103380.0,14.78,14.79,14.77,14.79,103380.0
2017-11-28 14:00:00,14.79,14.82,14.76,14.81,237180.0,14.79,14.82,14.76,14.81,237180.0
2017-11-28 14:10:00,14.82,14.84,14.81,14.83,174030.0,14.82,14.84,14.81,14.83,174030.0
2017-11-28 14:20:00,14.84,14.84,14.8,14.83,107325.0,14.84,14.84,14.8,14.83,107325.0
2017-11-28 14:30:00,14.84,14.85,14.83,14.83,179640.0,14.84,14.85,14.83,14.83,179640.0
2017-11-28 14:40:00,14.83,14.86,14.83,14.85,109305.0,14.83,14.86,14.83,14.85,109305.0
2017-11-28 14:50:00,14.85,14.92,14.85,14.92,187710.0,14.85,14.92,14.85,14.92,187710.0
2017-11-28 15:00:00,14.92,14.95,14.91,14.95,590595.0,14.92,14.95,14.91,14.95,590595.0
2017-11-28 15:10:00,14.94,15.0,14.94,15.0,557520.0,14.94,15.0,14.94,15.0,557520.0
2017-11-28 15:20:00,14.99,15.06,14.99,15.04,572085.0,14.99,15.06,14.99,15.04,572085.0
2017-11-28 15:30:00,15.04,15.09,15.04,15.07,1160550.0,15.04,15.09,15.04,15.07,1160550.0
2017-11-28 15:40:00,15.07,15.21,15.05,15.2,1677300.0,15.07,15.21,15.05,15.2,1677300.0
2017-11-28 15:50:00,15.19,15.26,15.17,15.23,2551515.0,15.19,15.26,15.17,15.23,2551515.0
2017-11-29 09:30:00,15.17,15.69,15.08,15.62,1853655.0,15.17,15.69,15.08,15.62,1853655.0
2017-11-29 09:40:00,15.62,16.1,15.62,15.99,2803230.0,15.62,16.1,15.62,15.99,2803230.0
2017-11-29 09:50:00,16.0,16.01,15.77,15.8,1114800.0,16.0,16.01,15.77,15.8,1114800.0
2017-11-29 10:00:00,15.8,15.87,15.67,15.74,638700.0,15.8,15.87,15.67,15.74,638700.0
2017-11-29 10:10:00,15.7,15.79,15.65,15.76,435630.0,15.7,15.79,15.65,15.76,435630.0
2017-11-29 10:20:00,15.76,15.91,15.74,15.74,867690.0,15.76,15.91,15.74,15.74,867690.0
2017-11-29 10:30:00,15.75,15.86,15.75,15.75,978135.0,15.75,15.86,15.75,15.75,978135.0
2017-11-29 10:40:00,15.74,15.77,15.5,15.59,942765.0,15.74,15.77,15.5,15.59,942765.0
2017-11-29 10:50:00,15.59,15.67,15.57,15.62,617430.0,15.59,15.67,15.57,15.62,617430.0
2017-11-29 11:00:00,15.63,15.64,15.57,15.57,611790.0,15.63,15.64,15.57,15.57,611790.0
2017-11-29 11:10:00,15.59,15.62,15.58,15.6,651195.0,15.59,15.62,15.58,15.6,651195.0
2017-11-29 11:20:00,15.59,15.67,15.58,15.65,438960.0,15.59,15.67,15.58,15.65,438960.0
2017-11-29 11:30:00,15.66,15.79,15.65,15.79,422280.0,15.66,15.79,15.65,15.79,422280.0
2017-11-29 11:40:00,15.77,15.8,15.73,15.76,379935.0,15.77,15.8,15.73,15.76,379935.0
2017-11-29 11:50:00,15.77,15.83,15.77,15.8,474495.0,15.77,15.83,15.77,15.8,474495.0
2017-11-29 12:00:00,15.82,15.87,15.75,15.82,356775.0,15.82,15.87,15.75,15.82,356775.0
2017-11-29 12:10:00,15.83,15.86,15.79,15.8,256935.0,15.83,15.86,15.79,15.8,256935.0
2017-11-29 12:20:00,15.79,15.86,15.79,15.81,246855.0,15.79,15.86,15.79,15.81,246855.0
2017-11-29 12:30:00,15.81,15.85,15.8,15.83,233445.0,15.81,15.85,15.8,15.83,233445.0
2017-11-29 12:40:00,15.84,15.87,15.81,15.86,374235.0,15.84,15.87,15.81,15.86,374235.0
2017-11-29 12:50:00,15.86,15.89,15.84,15.88,293385.0,15.86,15.89,15.84,15.88,293385.0
2017-11-29 13:00:00,15.89,15.93,15.88,15.92,161610.0,15.89,15.93,15.88,15.92,161610.0
2017-11-29 13:10:00,15.93,15.93,15.87,15.87,269220.0,15.93,15.93,15.87,15.87,269220.0
2017-11-29 13:20:00,15.88,15.89,15.83,15.83,220545.0,15.88,15.89,15.83,15.83,220545.0
2017-11-29 13:30:00,15.83,15.89,15.81,15.85,189675.0,15.83,15.89,15.81,15.85,189675.0
2017-11-29 13:40:00,15.85,15.87,15.8,15.82,256200.0,15.85,15.87,15.8,15.82,256200.0
2017-11-29 13:50:00,15.82,15.83,15.7,15.73,505200.0,15.82,15.83,15.7,15.73,505200.0
2017-11-29 14:00:00,15.73,15.84,15.73,15.82,303960.0,15.73,15.84,15.73,15.82,303960.0
2017-11-29 14:10:00,15.83,15.89,15.82,15.88,451530.0,15.83,15.89,15.82,15.88,451530.0
2017-11-29 14:20:00,15.87,15.89,15.85,15.86,379680.0,15.87,15.89,15.85,15.86,379680.0
2017-11-29 14:30:00,15.86,15.89,15.82,15.89,253230.0,15.86,15.89,15.82,15.89,253230.0
2017-11-29 14:40:00,15.89,15.91,15.86,15.86,463200.0,15.89,15.91,15.86,15.86,463200.0
2017-11-29 14:50:00,15.86,15.9,15.82,15.83,559785.0,15.86,15.9,15.82,15.83,559785.0
2017-11-29 15:00:00,15.83,15.84,15.76,15.78,294075.0,15.83,15.84,15.76,15.78,294075.0
2017-11-29 15:10:00,15.78,15.8,15.77,15.77,288960.0,15.78,15.8,15.77,15.77,288960.0
2017-11-29 15:20:00,15.77,15.78,15.75,15.76,302190.0,15.77,15.78,15.75,15.76,302190.0
2017-11-29 15:30:00,15.76,15.81,15.75,15.81,517350.0,15.76,15.81,15.75,15.81,517350.0
2017-11-29 15:40:00,15.8,15.81,15.76,15.77,513270.0,15.8,15.81,15.76,15.77,513270.0
2017-11-29 15:50:00,15.76,15.77,15.75,15.75,1307340.0,15.76,15.77,15.75,15.75,1307340.0
2017-11-30 09:30:00,15.77,16.06,15.77,16.02,582045.0,15.77,16.06,15.77,16.02,582045.0
2017-11-30 09:40:00,16.03,16.1,15.89,15.98,785505.0,16.03,16.1,15.89,15.98,785505.0
2017-11-30 09:50:00,15.96,16.05,15.94,16.04,504255.0,15.96,16.05,15.94,16.04,504255.0
2017-11-30 10:00:00,16.06,16.07,15.97,16.01,670860.0,16.06,16.07,15.97,16.01,670860.0
2017-11-30 10:10:00,16.03,16.11,15.97,15.98,510840.0,16.03,16.11,15.97,15.98,510840.0
2017-11-30 10:20:00,15.97,16.02,15.97,15.99,382155.0,15.97,16.02,15.97,15.99,382155.0
2017-11-30 10:30:00,15.98,15.99,15.82,15.85,519090.0,15.98,15.99,15.82,15.85,519090.0
2017-11-30 10:40:00,15.85,15.9,15.76,15.79,271050.0,15.85,15.9,15.76,15.79,271050.0
2017-11-30 10:50:00,15.79,15.88,15.76,15.87,214260.0,15.79,15.88,15.76,15.87,214260.0
2017-11-30 11:00:00,15.87,15.92,15.86,15.89,341460.0,15.87,15.92,15.86,15.89,341460.0
2017-11-30 11:10:00,15.88,15.93,15.84,15.93,282735.0,15.88,15.93,15.84,15.93,282735.0
2017-11-30 11:20:00,15.92,15.95,15.89,15.93,185385.0,15.92,15.95,15.89,15.93,185385.0
2017-11-30 11:30:00,15.93,15.99,15.92,15.95,270300.0,15.93,15.99,15.92,15.95,270300.0
2017-11-30 11:40:00,15.94,15.98,15.91,15.96,215430.0,15.94,15.98,15.91,15.96,215430.0
2017-11-30 11:50:00,15.96,15.99,15.9,15.97,157665.0,15.96,15.99,15.9,15.97,157665.0
2017-11-30 12:00:00,15.98,16.01,15.96,15.98,187380.0,15.98,16.01,15.96,15.98,187380.0
2017-11-30 12:10:00,15.97,15.99,15.95,15.99,178500.0,15.97,15.99,15.95,15.99,178500.0
2017-11-30 12:20:00,15.99,16.0,15.96,15.99,564285.0,15.99,16.0,15.96,15.99,564285.0
2017-11-30 12:30:00,15.98,16.03,15.96,16.03,200730.0,15.98,16.03,15.96,16.03,200730.0
2017-11-30 12:40:00,16.03,16.04,16.0,16.02,128100.0,16.03,16.04,16.0,16.02,128100.0
2017-11-30 12:50:00,16.01,16.03,15.96,15.96,155250.0,16.01,16.03,15.96,15.96,155250.0
2017-11-30 13:00:00,15.97,16.01,15.97,15.98,311085.0,15.97,16.01,15.97,15.98,311085.0
2017-11-30 13:10:00,15.97,15.97,15.92,15.95,130740.0,15.97,15.97,15.92,15.95,130740.0
2017-11-30 13:20:00,15.94,15.95,15.92,15.93,70500.0,15.94,15.95,15.92,15.93,70500.0
2017-11-30 13:30:00,15.92,15.93,15.87,15.87,203340.0,15.92,15.93,15.87,15.87,203340.0
2017-11-30 13:40:00,15.88,15.88,15.85,15.85,154980.0,15.88,15.88,15.85,15.85,154980.0
2017-11-30 13:50:00,15.85,15.85,15.79,15.79,171375.0,15.85,15.85,15.79,15.79,171375.0
2017-11-30 14:00:00,15.8,15.81,15.78,15.78,220665.0,15.8,15.81,15.78,15.78,220665.0
2017-11-30 14:10:00,15.79,15.82,15.78,15.8,195030.0,15.79,15.82,15.78,15.8,195030.0
2017-11-30 14:20:00,15.8,15.83,15.79,15.79,99345.0,15.8,15.83,15.79,15.79,99345.0
2017-11-30 14:30:00,15.8,15.83,15.79,15.79,181815.0,15.8,15.83,15.79,15.79,181815.0
2017-11-30 14:40:00,15.8,15.85,15.8,15.84,195090.0,15.8,15.85,15.8,15.84,195090.0
2017-11-30 14:50:00,15.84,15.87,15.82,15.83,162525.0,15.84,15.87,15.82,15.83,162525.0
2017-11-30 15:00:00,15.83,15.83,15.8,15.81,360000.0,15.83,15.83,15.8,15.81,360000.0
2017-11-30 15:10:00,15.81,15.81,15.74,15.76,239820.0,15.81,15.81,15.74,15.76,239820.0
2017-11-30 15:20:00,15.76,15.76,15.72,15.74,360645.0,15.76,15.76,15.72,15.74,360645.0
2017-11-30 15:30:00,15.74,15.75,15.71,15.72,501720.0,15.74,15.75,15.71,15.72,501720.0
2017-11-30 15:40:00,15.71,15.77,15.71,15.75,481620.0,15.71,15.77,15.71,15.75,481620.0
2017-11-30 15:50:00,15.75,15.82,15.74,15.74,1201935.0,15.75,15.82,15.74,15.74,1201935.0
2017-12-01 09:30:00,15.67,15.76,15.46,15.63,389535.0,15.67,15.76,15.46,15.63,389535.0
2017-12-01 09:40:00,15.64,15.7,15.59,15.68,204435.0,15.64,15.7,15.59,15.68,204435.0
2017-12-01 09:50:00,15.67,15.7,15.63,15.68,126000.0,15.67,15.7,15.63,15.68,126000.0
2017-12-01 10:00:00,15.69,15.73,15.61,15.72,417615.0,15.69,15.73,15.61,15.72,417615.0
2017-12-01 10:10:00,15.73,15.81,15.73,15.73,161865.0,15.73,15.81,15.73,15.73,161865.0
2017-12-01 10:20:00,15.75,15.77,15.67,15.69,165210.0,15.75,15.77,15.67,15.69,165210.0
2017-12-01 10:30:00,15.7,15.75,15.69,15.72,161745.0,15.7,15.75,15.69,15.72,161745.0
2017-12-01 10:40:00,15.71,15.75,15.64,15.66,211530.0,15.71,15.75,15.64,15.66,211530.0
2017-12-01 10:50:00,15.64,15.65,15.6,15.61,101100.0,15.64,15.65,15.6,15.61,101100.0
2017-12-01 11:00:00,15.61,15.62,15.43,15.43,368925.0,15.61,15.62,15.43,15.43,368925.0
2017-12-01 11:10:00,15.45,15.47,15.3,15.44,640590.0,15.45,15.47,15.3,15.44,640590.0
2017-12-01 11:20:00,15.44,15.44,15.25,15.28,509625.0,15.44,15.44,15.25,15.28,509625.0
2017-12-01 11:30:00,15.27,15.43,15.22,15.43,533940.0,15.27,15.43,15.22,15.43,533940.0
2017-12-01 11:40:00,15.46,15.46,15.33,15.33,203925.0,15.46,15.46,15.33,15.33,203925.0
2017-12-01 11:50:00,15.34,15.4,15.29,15.39,361455.0,15.34,15.4,15.29,15.39,361455.0
2017-12-01 12:00:00,15.38,15.44,15.35,15.42,221100.0,15.38,15.44,15.35,15.42,221100.0
2017-12-01 12:10:00,15.42,15.56,15.42,15.53,248025.0,15.42,15.56,15.42,15.53,248025.0
2017-12-01 12:20:00,15.52,15.58,15.51,15.54,85200.0,15.52,15.58,15.51,15.54,85200.0
2017-12-01 12:30:00,15.54,15.55,15.5,15.55,59295.0,15.54,15.55,15.5,15.55,59295.0
2017-12-01 12:40:00,15.53,15.63,15.53,15.63,132795.0,15.53,15.63,15.53,15.63,132795.0
2017-12-01 12:50:00,15.65,15.65,15.59,15.61,68400.0,15.65,15.65,15.59,15.61,68400.0
2017-12-01 13:00:00,15.61,15.65,15.58,15.6,174750.0,15.61,15.65,15.58,15.6,174750.0
2017-12-01 13:10:00,15.6,15.62,15.58,15.6,59130.0,15.6,15.62,15.58,15.6,59130.0
2017-12-01 13:20:00,15.6,15.62,15.57,15.61,69600.0,15.6,15.62,15.57,15.61,69600.0
2017-12-01 13:30:00,15.59,15.63,15.59,15.62,46695.0,15.59,15.63,15.59,15.62,46695.0
2017-12-01 13:40:00,15.61,15.62,15.58,15.6,69780.0,15.61,15.62,15.58,15.6,69780.0
2017-12-01 13:50:00,15.59,15.59,15.55,15.55,94785.0,15.59,15.59,15.55,15.55,94785.0
2017-12-01 14:00:00,15.56,15.61,15.54,15.61,188700.0,15.56,15.61,15.54,15.61,188700.0
2017-12-01 14:10:00,15.6,15.62,15.58,15.59,97260.0,15.6,15.62,15.58,15.59,97260.0
2017-12-01 14:20:00,15.59,15.64,15.58,15.61,117270.0,15.59,15.64,15.58,15.61,117270.0
2017-12-01 14:30:00,15.6,15.61,15.57,15.6,135735.0,15.6,15.61,15.57,15.6,135735.0
2017-12-01 14:40:00,15.6,15.62,15.6,15.61,65340.0,15.6,15.62,15.6,15.61,65340.0
2017-12-01 14:50:00,15.6,15.66,15.6,15.63,101775.0,15.6,15.66,15.6,15.63,101775.0
2017-12-01 15:00:00,15.63,15.64,15.61,15.61,291060.0,15.63,15.64,15.61,15.61,291060.0
2017-12-01 15:10:00,15.62,15.62,15.59,15.59,156420.0,15.62,15.62,15.59,15.59,156420.0
2017-12-01 15:20:00,15.6,15.63,15.58,15.62,268935.0,15.6,15.63,15.58,15.62,268935.0
2017-12-01 15:30:00,15.62,15.62,15.59,15.61,291000.0,15.62,15.62,15.59,15.61,291000.0
2017-12-01 15:40:00,15.62,15.64,15.59,15.6,427170.0,15.62,15.64,15.59,15.6,427170.0
2017-12-01 15:50:00,15.6,15.64,15.6,15.63,895545.0,15.6,15.64,15.6,15.63,895545.0
2017-12-04 09:30:00,15.73,16.06,15.71,15.88,843615.0,15.73,16.06,15.71,15.88,843615.0
2017-12-04 09:40:00,15.88,16.08,15.88,16.07,388785.0,15.88,16.08,15.88,16.07,388785.0
2017-12-04 09:50:00,16.07,16.11,16.02,16.11,257580.0,16.07,16.11,16.02,16.11,257580.0
2017-12-04 10:00:00,16.08,16.09,16.03,16.06,223230.0,16.08,16.09,16.03,16.06,223230.0
2017-12-04 10:10:00,16.06,16.12,16.05,16.08,506010.0,16.06,16.12,16.05,16.08,506010.0
2017-12-04 10:20:00,16.09,16.16,16.04,16.16,247620.0,16.09,16.16,16.04,16.16,247620.0
2017-12-04 10:30:00,16.17,16.2,16.12,16.13,479055.0,16.17,16.2,16.12,16.13,479055.0
2017-12-04 10:40:00,16.13,16.22,16.07,16.2,314295.0,16.13,16.22,16.07,16.2,314295.0
2017-12-04 10:50:00,16.21,16.29,16.21,16.27,401745.0,16.21,16.29,16.21,16.27,401745.0
2017-12-04 11:00:00,16.26,16.3,16.23,16.25,282930.0,16.26,16.3,16.23,16.25,282930.0
2017-12-04 11:10:00,16.25,16.28,16.23,16.26,469860.0,16.25,16.28,16.23,16.26,469860.0
2017-12-04 11:20:00,16.26,16.28,16.24,16.27,468135.0,16.26,16.28,16.24,16.27,468135.0
2017-12-04 11:30:00,16.27,16.31,16.26,16.29,330660.0,16.27,16.31,16.26,16.29,330660.0
2017-12-04 11:40:00,16.28,16.32,16.28,16.32,586980.0,16.28,16.32,16.28,16.32,586980.0
2017-12-04 11:50:00,16.32,16.34,16.29,16.33,712245.0,16.32,16.34,16.29,16.33,712245.0
2017-12-04 12:00:00,16.33,16.38,16.33,16.38,328890.0,16.33,16.38,16.33,16.38,328890.0
2017-12-04 12:10:00,16.37,16.48,16.36,16.47,397995.0,16.37,16.48,16.36,16.47,397995.0
2017-12-04 12:20:00,16.47,16.51,16.47,16.5,349845.0,16.47,16.51,16.47,16.5,349845.0
2017-12-04 12:30:00,16.5,16.5,16.46,16.48,634440.0,16.5,16.5,16.46,16.48,634440.0
2017-12-04 12:40:00,16.47,16.51,16.46,16.5,410805.0,16.47,16.51,16.46,16.5,410805.0
2017-12-04 12:50:00,16.5,16.5,16.47,16.48,144600.0,16.5,16.5,16.47,16.48,144600.0
2017-12-04 13:00:00,16.48,16.51,16.46,16.51,275625.0,16.48,16.51,16.46,16.51,275625.0
2017-12-04 13:10:00,16.51,16.58,16.5,16.57,479010.0,16.51,16.58,16.5,16.57,479010.0
2017-12-04 13:20:00,16.57,16.59,16.54,16.56,474165.0,16.57,16.59,16.54,16.56,474165.0
2017-12-04 13:30:00,16.56,16.63,16.55,16.61,363870.0,16.56,16.63,16.55,16.61,363870.0
2017-12-04 13:40:00,16.62,16.63,16.58,16.6,271305.0,16.62,16.63,16.58,16.6,271305.0
2017-12-04 13:50:00,16.6,16.62,16.54,16.57,354750.0,16.6,16.62,16.54,16.57,354750.0
2017-12-04 14:00:00,16.55,16.59,16.54,16.57,674940.0,16.55,16.59,16.54,16.57,674940.0
2017-12-04 14:10:00,16.57,16.6,16.56,16.58,471570.0,16.57,16.6,16.56,16.58,471570.0
2017-12-04 14:20:00,16.59,16.65,16.58,16.65,876135.0,16.59,16.65,16.58,16.65,876135.0
2017-12-04 14:30:00,16.64,16.66,16.63,16.64,723360.0,16.64,16.66,16.63,16.64,723360.0
2017-12-04 14:40:00,16.64,16.69,16.63,16.67,885375.0,16.64,16.69,16.63,16.67,885375.0
2017-12-04 14:50:00,16.67,16.78,16.66,16.75,621750.0,16.67,16.78,16.66,16.75,621750.0
2017-12-04 15:00:00,16.75,16.76,16.66,16.7,581325.0,16.75,16.76,16.66,16.7,581325.0
2017-12-04 15:10:00,16.69,16.75,16.68,16.71,730740.0,16.69,16.75,16.68,16.71,730740.0
2017-12-04 15:20:00,16.71,16.84,16.71,16.78,1385895.0,16.71,16.84,16.71,16.78,1385895.0
2017-12-04 15:30:00,16.77,16.78,16.68,16.69,1503195.0,16.77,16.78,16.68,16.69,1503195.0
2017-12-04 15:40:00,16.69,16.73,16.68,16.7,1204875.0,16.69,16.73,16.68,16.7,1204875.0
2017-12-04 15:50:00,16.7,16.73,16.68,16.7,2408970.0,16.7,16.73,16.68,16.7,2408970.0
2017-12-05 09:30:00,17.29,17.58,17.13,17.41,2795865.0,17.29,17.58,17.13,17.41,2795865.0
2017-12-05 09:40:00,17.43,17.43,16.45,16.67,3081930.0,17.43,17.43,16.45,16.67,3081930.0
2017-12-05 09:50:00,16.67,16.87,16.62,16.85,870870.0,16.67,16.87,16.62,16.85,870870.0
2017-12-05 10:00:00,16.87,16.91,16.74,16.9,1157865.0,16.87,16.91,16.74,16.9,1157865.0
2017-12-05 10:10:00,16.9,17.05,16.86,16.97,1333695.0,16.9,17.05,16.86,16.97,1333695.0
2017-12-05 10:20:00,16.98,17.23,16.94,17.18,1211310.0,16.98,17.23,16.94,17.18,1211310.0
2017-12-05 10:30:00,17.16,17.17,16.97,17.01,1029780.0,17.16,17.17,16.97,17.01,1029780.0
2017-12-05 10:40:00,17.01,17.03,16.98,17.01,395220.0,17.01,17.03,16.98,17.01,395220.0
2017-12-05 10:50:00,17.0,17.04,16.77,16.82,1415925.0,17.0,17.04,16.77,16.82,1415925.0
2017-12-05 11:00:00,16.81,16.93,16.75,16.91,872475.0,16.81,16.93,16.75,16.91,872475.0
2017-12-05 11:10:00,16.91,16.94,16.83,16.85,455175.0,16.91,16.94,16.83,16.85,455175.0
2017-12-05 11:20:00,16.86,16.97,16.82,16.9,367470.0,16.86,16.97,16.82,16.9,367470.0
2017-12-05 11:30:00,16.9,16.93,16.87,16.88,154560.0,16.9,16.93,16.87,16.88,154560.0
2017-12-05 11:40:00,16.87,16.92,16.86,16.92,171600.0,16.87,16.92,16.86,16.92,171600.0
2017-12-05 11:50:00,16.9,16.92,16.84,16.88,337740.0,16.9,16.92,16.84,16.88,337740.0
2017-12-05 12:00:00,16.87,16.88,16.81,16.84,1070220.0,16.87,16.88,16.81,16.84,1070220.0
2017-12-05 12:10:00,16.83,16.84,16.72,16.79,338310.0,16.83,16.84,16.72,16.79,338310.0
2017-12-05 12:20:00,16.79,16.79,16.71,16.72,470415.0,16.79,16.79,16.71,16.72,470415.0
2017-12-05 12:30:00,16.7,16.73,16.65,16.65,230475.0,16.7,16.73,16.65,16.65,230475.0
2017-12-05 12:40:00,16.65,16.68,16.64,16.68,174690.0,16.65,16.68,16.64,16.68,174690.0
2017-12-05 12:50:00,16.67,16.71,16.66,16.7,144525.0,16.67,16.71,16.66,16.7,144525.0
2017-12-05 13:00:00,16.7,16.72,16.66,16.7,162570.0,16.7,16.72,16.66,16.7,162570.0
2017-12-05 13:10:00,16.72,16.73,16.69,16.71,319350.0,16.72,16.73,16.69,16.71,319350.0
2017-12-05 13:20:00,16.71,16.72,16.69,16.71,181140.0,16.71,16.72,16.69,16.71,181140.0
2017-12-05 13:30:00,16.71,16.86,16.71,16.83,385905.0,16.71,16.86,16.71,16.83,385905.0
2017-12-05 13:40:00,16.83,16.87,16.8,16.81,313050.0,16.83,16.87,16.8,16.81,313050.0
2017-12-05 13:50:00,16.79,16.81,16.76,16.76,185805.0,16.79,16.81,16.76,16.76,185805.0
2017-12-05 14:00:00,16.76,16.8,16.73,16.73,322680.0,16.76,16.8,16.73,16.73,322680.0
2017-12-05 14:10:00,16.73,16.73,16.67,16.67,203175.0,16.73,16.73,16.67,16.67,203175.0
2017-12-05 14:20:00,16.67,16.68,16.61,16.61,134370.0,16.67,16.68,16.61,16.61,134370.0
2017-12-05 14:30:00,16.61,16.62,16.58,16.61,695700.0,16.61,16.62,16.58,16.61,695700.0
2017-12-05 14:40:00,16.61,16.64,16.58,16.59,492480.0,16.61,16.64,16.58,16.59,492480.0
2017-12-05 14:50:00,16.59,16.65,16.58,16.64,315570.0,16.59,16.65,16.58,16.64,315570.0
2017-12-05 15:00:00,16.65,16.65,16.61,16.62,624495.0,16.65,16.65,16.61,16.62,624495.0
2017-12-05 15:10:00,16.61,16.62,16.53,16.62,520440.0,16.61,16.62,16.53,16.62,520440.0
2017-12-05 15:20:00,16.61,16.61,16.56,16.59,529245.0,16.61,16.61,16.56,16.59,529245.0
2017-12-05 15:30:00,16.59,16.74,16.59,16.74,760050.0,16.59,16.74,16.59,16.74,760050.0
2017-12-05 15:40:00,16.74,16.76,16.7,16.7,522180.0,16.74,16.76,16.7,16.7,522180.0
2017-12-05 15:50:00,16.7,16.71,16.67,16.68,983160.0,16.7,16.71,16.67,16.68,983160.0
2017-12-06 09:30:00,16.64,16.75,16.53,16.56,367440.0,16.64,16.75,16.53,16.56,367440.0
2017-12-06 09:40:00,16.56,16.67,16.54,16.61,350640.0,16.56,16.67,16.54,16.61,350640.0
2017-12-06 09:50:00,16.64,16.68,16.53,16.6,137250.0,16.64,16.68,16.53,16.6,137250.0
2017-12-06 10:00:00,16.63,16.68,16.58,16.58,209535.0,16.63,16.68,16.58,16.58,209535.0
2017-12-06 10:10:00,16.58,16.58,16.42,16.42,368895.0,16.58,16.58,16.42,16.42,368895.0
2017-12-06 10:20:00,16.42,16.54,16.41,16.53,2142285.0,16.42,16.54,16.41,16.53,2142285.0
2017-12-06 10:30:00,16.53,16.57,16.51,16.52,119445.0,16.53,16.57,16.51,16.52,119445.0
2017-12-06 10:40:00,16.52,16.55,16.47,16.53,119700.0,16.52,16.55,16.47,16.53,119700.0
2017-12-06 10:50:00,16.54,16.58,16.52,16.52,481575.0,16.54,16.58,16.52,16.52,481575.0
2017-12-06 11:00:00,16.53,16.53,16.46,16.46,241155.0,16.53,16.53,16.46,16.46,241155.0
2017-12-06 11:10:00,16.46,16.46,16.41,16.41,188730.0,16.46,16.46,16.41,16.41,188730.0
2017-12-06 11:20:00,16.42,16.45,16.37,16.44,409620.0,16.42,16.45,16.37,16.44,409620.0
2017-12-06 11:30:00,16.44,16.47,16.42,16.43,126660.0,16.44,16.47,16.42,16.43,126660.0
2017-12-06 11:40:00,16.44,16.46,16.43,16.45,104985.0,16.44,16.46,16.43,16.45,104985.0
2017-12-06 11:50:00,16.45,16.48,16.44,16.47,319905.0,16.45,16.48,16.44,16.47,319905.0
2017-12-06 12:00:00,16.45,16.46,16.43,16.44,173190.0,16.45,16.46,16.43,16.44,173190.0
2017-12-06 12:10:00,16.44,16.44,16.41,16.41,230100.0,16.44,16.44,16.41,16.41,230100.0
2017-12-06 12:20:00,16.42,16.42,16.4,16.41,605850.0,16.42,16.42,16.4,16.41,605850.0
2017-12-06 12:30:00,16.41,16.44,16.4,16.4,595140.0,16.41,16.44,16.4,16.4,595140.0
2017-12-06 12:40:00,16.4,16.4,16.38,16.39,163830.0,16.4,16.4,16.38,16.39,163830.0
2017-12-06 12:50:00,16.39,16.39,16.37,16.39,100500.0,16.39,16.39,16.37,16.39,100500.0
2017-12-06 13:00:00,16.39,16.4,16.38,16.39,117120.0,16.39,16.4,16.38,16.39,117120.0
2017-12-06 13:10:00,16.4,16.41,16.37,16.38,190455.0,16.4,16.41,16.37,16.38,190455.0
2017-12-06 13:20:00,16.39,16.43,16.39,16.41,135810.0,16.39,16.43,16.39,16.41,135810.0
2017-12-06 13:30:00,16.41,16.48,16.4,16.48,197010.0,16.41,16.48,16.4,16.48,197010.0
2017-12-06 13:40:00,16.48,16.55,16.48,16.55,127500.0,16.48,16.55,16.48,16.55,127500.0
2017-12-06 13:50:00,16.55,16.59,16.54,16.55,97770.0,16.55,16.59,16.54,16.55,97770.0
2017-12-06 14:00:00,16.55,16.56,16.52,16.53,212130.0,16.55,16.56,16.52,16.53,212130.0
2017-12-06 14:10:00,16.54,16.54,16.49,16.5,189030.0,16.54,16.54,16.49,16.5,189030.0
2017-12-06 14:20:00,16.5,16.5,16.48,16.49,146085.0,16.5,16.5,16.48,16.49,146085.0
2017-12-06 14:30:00,16.49,16.5,16.47,16.49,217740.0,16.49,16.5,16.47,16.49,217740.0
2017-12-06 14:40:00,16.49,16.49,16.46,16.47,137370.0,16.49,16.49,16.46,16.47,137370.0
2017-12-06 14:50:00,16.47,16.47,16.45,16.46,95430.0,16.47,16.47,16.45,16.46,95430.0
2017-12-06 15:00:00,16.46,16.47,16.45,16.46,83040.0,16.46,16.47,16.45,16.46,83040.0
2017-12-06 15:10:00,16.46,16.46,16.41,16.43,153975.0,16.46,16.46,16.41,16.43,153975.0
2017-12-06 15:20:00,16.42,16.44,16.42,16.42,171000.0,16.42,16.44,16.42,16.42,171000.0
2017-12-06 15:30:00,16.41,16.43,16.4,16.41,246375.0,16.41,16.43,16.4,16.41,246375.0
2017-12-06 15:40:00,16.41,16.42,16.4,16.41,303180.0,16.41,16.42,16.4,16.41,303180.0
2017-12-06 15:50:00,16.41,16.41,16.36,16.39,603420.0,16.41,16.41,16.36,16.39,603420.0
2017-12-07 09:30:00,16.33,16.4,16.21,16.39,290280.0,16.33,16.4,16.21,16.39,290280.0
2017-12-07 09:40:00,16.39,16.42,16.35,16.36,100500.0,16.39,16.42,16.35,16.36,100500.0
2017-12-07 09:50:00,16.36,16.38,16.28,16.3,194070.0,16.36,16.38,16.28,16.3,194070.0
2017-12-07 10:00:00,16.3,16.43,16.27,16.43,149115.0,16.3,16.43,16.27,16.43,149115.0
2017-12-07 10:10:00,16.44,16.53,16.43,16.46,117945.0,16.44,16.53,16.43,16.46,117945.0
2017-12-07 10:20:00,16.46,16.46,16.32,16.32,282720.0,16.46,16.46,16.32,16.32,282720.0
2017-12-07 10:30:00,16.31,16.44,16.3,16.41,166695.0,16.31,16.44,16.3,16.41,166695.0
2017-12-07 10:40:00,16.42,16.44,16.3,16.32,160485.0,16.42,16.44,16.3,16.32,160485.0
2017-12-07 10:50:00,16.32,16.36,16.28,16.28,162450.0,16.32,16.36,16.28,16.28,162450.0
2017-12-07 11:00:00,16.28,16.33,16.26,16.29,195795.0,16.28,16.33,16.26,16.29,195795.0
2017-12-07 11:10:00,16.29,16.29,16.26,16.27,166755.0,16.29,16.29,16.26,16.27,166755.0
2017-12-07 11:20:00,16.27,16.3,16.23,16.23,214260.0,16.27,16.3,16.23,16.23,214260.0
2017-12-07 11:30:00,16.23,16.32,16.23,16.3,221805.0,16.23,16.32,16.23,16.3,221805.0
2017-12-07 11:40:00,16.31,16.36,16.31,16.34,65085.0,16.31,16.36,16.31,16.34,65085.0
2017-12-07 11:50:00,16.34,16.38,16.32,16.32,183960.0,16.34,16.38,16.32,16.32,183960.0
2017-12-07 12:00:00,16.33,16.33,16.3,16.31,149445.0,16.33,16.33,16.3,16.31,149445.0
2017-12-07 12:10:00,16.32,16.33,16.3,16.33,139620.0,16.32,16.33,16.3,16.33,139620.0
2017-12-07 12:20:00,16.33,16.34,16.31,16.32,205710.0,16.33,16.34,16.31,16.32,205710.0
2017-12-07 12:30:00,16.33,16.34,16.26,16.27,191520.0,16.33,16.34,16.26,16.27,191520.0
2017-12-07 12:40:00,16.28,16.31,16.27,16.31,93360.0,16.28,16.31,16.27,16.31,93360.0
2017-12-07 12:50:00,16.33,16.34,16.31,16.33,67320.0,16.33,16.34,16.31,16.33,67320.0
2017-12-07 13:00:00,16.34,16.35,16.31,16.34,49500.0,16.34,16.35,16.31,16.34,49500.0
2017-12-07 13:10:00,16.33,16.34,16.29,16.32,110430.0,16.33,16.34,16.29,16.32,110430.0
2017-12-07 13:20:00,16.31,16.35,16.3,16.33,105000.0,16.31,16.35,16.3,16.33,105000.0
2017-12-07 13:30:00,16.33,16.37,16.33,16.35,76830.0,16.33,16.37,16.33,16.35,76830.0
2017-12-07 13:40:00,16.35,16.35,16.3,16.31,84000.0,16.35,16.35,16.3,16.31,84000.0
2017-12-07 13:50:00,16.3,16.31,16.28,16.3,119250.0,16.3,16.31,16.28,16.3,119250.0
2017-12-07 14:00:00,16.31,16.31,16.28,16.28,124800.0,16.31,16.31,16.28,16.28,124800.0
2017-12-07 14:10:00,16.3,16.31,16.29,16.31,153570.0,16.3,16.31,16.29,16.31,153570.0
2017-12-07 14:20:00,16.31,16.34,16.3,16.32,81750.0,16.31,16.34,16.3,16.32,81750.0
2017-12-07 14:30:00,16.32,16.36,16.31,16.33,474480.0,16.32,16.36,16.31,16.33,474480.0
2017-12-07 14:40:00,16.33,16.35,16.33,16.34,89520.0,16.33,16.35,16.33,16.34,89520.0
2017-12-07 14:50:00,16.35,16.35,16.31,16.32,136095.0,16.35,16.35,16.31,16.32,136095.0
2017-12-07 15:00:00,16.32,16.34,16.31,16.33,138555.0,16.32,16.34,16.31,16.33,138555.0
2017-12-07 15:10:00,16.33,16.34,16.31,16.33,235350.0,16.33,16.34,16.31,16.33,235350.0
2017-12-07 15:20:00,16.34,16.34,16.31,16.33,279975.0,16.34,16.34,16.31,16.33,279975.0
2017-12-07 15:30:00,16.33,16.34,16.32,16.33,337590.0,16.33,16.34,16.32,16.33,337590.0
2017-12-07 15:40:00,16.33,16.34,16.32,16.33,327885.0,16.33,16.34,16.32,16.33,327885.0
2017-12-07 15:50:00,16.33,16.35,16.31,16.32,768555.0,16.33,16.35,16.31,16.32,768555.0
2017-12-08 09:30:00,16.43,16.49,16.37,16.4,157395.0,16.43,16.49,16.37,16.4,157395.0
2017-12-08 09:40:00,16.42,16.46,16.35,16.35,126420.0,16.42,16.46,16.35,16.35,126420.0
2017-12-08 09:50:00,16.34,16.42,16.33,16.39,150945.0,16.34,16.42,16.33,16.39,150945.0
2017-12-08 10:00:00,16.39,16.41,16.31,16.35,142860.0,16.39,16.41,16.31,16.35,142860.0
2017-12-08 10:10:00,16.35,16.36,16.32,16.35,86925.0,16.35,16.36,16.32,16.35,86925.0
2017-12-08 10:20:00,16.34,16.41,16.33,16.41,93000.0,16.34,16.41,16.33,16.41,93000.0
2017-12-08 10:30:00,16.41,16.42,16.35,16.37,141750.0,16.41,16.42,16.35,16.37,141750.0
2017-12-08 10:40:00,16.38,16.46,16.38,16.46,136995.0,16.38,16.46,16.38,16.46,136995.0
2017-12-08 10:50:00,16.45,16.5,16.44,16.5,82335.0,16.45,16.5,16.44,16.5,82335.0
2017-12-08 11:00:00,16.49,16.54,16.49,16.5,88500.0,16.49,16.54,16.49,16.5,88500.0
2017-12-08 11:10:00,16.51,16.51,16.46,16.47,123150.0,16.51,16.51,16.46,16.47,123150.0
2017-12-08 11:20:00,16.47,16.54,16.47,16.53,119880.0,16.47,16.54,16.47,16.53,119880.0
2017-12-08 11:30:00,16.52,16.53,16.5,16.52,99555.0,16.52,16.53,16.5,16.52,99555.0
2017-12-08 11:40:00,16.53,16.55,16.5,16.54,121710.0,16.53,16.55,16.5,16.54,121710.0
2017-12-08 11:50:00,16.54,16.58,16.51,16.58,95490.0,16.54,16.58,16.51,16.58,95490.0
2017-12-08 12:00:00,16.57,16.6,16.55,16.59,139725.0,16.57,16.6,16.55,16.59,139725.0
2017-12-08 12:10:00,16.57,16.63,16.57,16.6,182205.0,16.57,16.63,16.57,16.6,182205.0
2017-12-08 12:20:00,16.59,16.62,16.58,16.59,112515.0,16.59,16.62,16.58,16.59,112515.0
2017-12-08 12:30:00,16.61,16.62,16.6,16.6,88500.0,16.61,16.62,16.6,16.6,88500.0
2017-12-08 12:40:00,16.6,16.63,16.59,16.63,86220.0,16.6,16.63,16.59,16.63,86220.0
2017-12-08 12:50:00,16.63,16.63,16.59,16.6,114480.0,16.63,16.63,16.59,16.6,114480.0
2017-12-08 13:00:00,16.6,16.61,16.56,16.61,147630.0,16.6,16.61,16.56,16.61,147630.0
2017-12-08 13:10:00,16.61,16.61,16.56,16.58,80190.0,16.61,16.61,16.56,16.58,80190.0
2017-12-08 13:20:00,16.58,16.61,16.57,16.6,122415.0,16.58,16.61,16.57,16.6,122415.0
2017-12-08 13:30:00,16.6,16.63,16.59,16.63,92010.0,16.6,16.63,16.59,16.63,92010.0
2017-12-08 13:40:00,16.63,16.65,16.62,16.65,79500.0,16.63,16.65,16.62,16.65,79500.0
2017-12-08 13:50:00,16.64,16.65,16.61,16.65,152970.0,16.64,16.65,16.61,16.65,152970.0
2017-12-08 14:00:00,16.64,16.64,16.61,16.63,184635.0,16.64,16.64,16.61,16.63,184635.0
2017-12-08 14:10:00,16.63,16.67,16.63,16.66,157125.0,16.63,16.67,16.63,16.66,157125.0
2017-12-08 14:20:00,16.65,16.75,16.64,16.7,215115.0,16.65,16.75,16.64,16.7,215115.0
2017-12-08 14:30:00,16.7,16.7,16.66,16.68,84150.0,16.7,16.7,16.66,16.68,84150.0
2017-12-08 14:40:00,16.69,16.74,16.68,16.71,154035.0,16.69,16.74,16.68,16.71,154035.0
2017-12-08 14:50:00,16.71,16.73,16.69,16.71,83145.0,16.71,16.73,16.69,16.71,83145.0
2017-12-08 15:00:00,16.71,16.75,16.71,16.74,135900.0,16.71,16.75,16.71,16.74,135900.0
2017-12-08 15:10:00,16.74,16.75,16.71,16.73,156015.0,16.74,16.75,16.71,16.73,156015.0
2017-12-08 15:20:00,16.73,16.74,16.72,16.73,240180.0,16.73,16.74,16.72,16.73,240180.0
2017-12-08 15:30:00,16.73,16.75,16.72,16.74,366765.0,16.73,16.75,16.72,16.74,366765.0
2017-12-08 15:40:00,16.74,16.76,16.71,16.71,422550.0,16.74,16.76,16.71,16.71,422550.0
2017-12-08 15:50:00,16.72,16.75,16.71,16.74,894795.0,16.72,16.75,16.71,16.74,894795.0
2017-12-11 09:30:00,16.67,16.71,16.47,16.47,324990.0,16.67,16.71,16.47,16.47,324990.0
2017-12-11 09:40:00,16.47,16.65,16.47,16.56,236700.0,16.47,16.65,16.47,16.56,236700.0
2017-12-11 09:50:00,16.57,16.59,16.55,16.55,111510.0,16.57,16.59,16.55,16.55,111510.0
2017-12-11 10:00:00,16.53,16.54,16.47,16.48,202620.0,16.53,16.54,16.47,16.48,202620.0
2017-12-11 10:10:00,16.48,16.56,16.48,16.52,444570.0,16.48,16.56,16.48,16.52,444570.0
2017-12-11 10:20:00,16.5,16.51,16.45,16.45,150780.0,16.5,16.51,16.45,16.45,150780.0
2017-12-11 10:30:00,16.47,16.55,16.43,16.55,314325.0,16.47,16.55,16.43,16.55,314325.0
2017-12-11 10:40:00,16.54,16.57,16.53,16.56,135840.0,16.54,16.57,16.53,16.56,135840.0
2017-12-11 10:50:00,16.54,16.55,16.48,16.48,138870.0,16.54,16.55,16.48,16.48,138870.0
2017-12-11 11:00:00,16.47,16.49,16.43,16.43,153345.0,16.47,16.49,16.43,16.43,153345.0
2017-12-11 11:10:00,16.43,16.44,16.36,16.44,175095.0,16.43,16.44,16.36,16.44,175095.0
2017-12-11 11:20:00,16.46,16.48,16.41,16.46,89055.0,16.46,16.48,16.41,16.46,89055.0
2017-12-11 11:30:00,16.46,16.51,16.44,16.51,147945.0,16.46,16.51,16.44,16.51,147945.0
2017-12-11 11:40:00,16.51,16.54,16.46,16.48,170235.0,16.51,16.54,16.46,16.48,170235.0
2017-12-11 11:50:00,16.48,16.49,16.46,16.49,94800.0,16.48,16.49,16.46,16.49,94800.0
2017-12-11 12:00:00,16.49,16.5,16.46,16.46,77790.0,16.49,16.5,16.46,16.46,77790.0
2017-12-11 12:10:00,16.47,16.48,16.43,16.45,146865.0,16.47,16.48,16.43,16.45,146865.0
2017-12-11 12:20:00,16.45,16.5,16.43,16.5,174300.0,16.45,16.5,16.43,16.5,174300.0
2017-12-11 12:30:00,16.49,16.54,16.48,16.53,69585.0,16.49,16.54,16.48,16.53,69585.0
2017-12-11 12:40:00,16.54,16.56,16.54,16.55,55635.0,16.54,16.56,16.54,16.55,55635.0
2017-12-11 12:50:00,16.56,16.56,16.53,16.55,73500.0,16.56,16.56,16.53,16.55,73500.0
2017-12-11 13:00:00,16.55,16.55,16.51,16.55,79470.0,16.55,16.55,16.51,16.55,79470.0
2017-12-11 13:10:00,16.55,16.55,16.54,16.55,29250.0,16.55,16.55,16.54,16.55,29250.0
2017-12-11 13:20:00,16.54,16.55,16.52,16.54,107940.0,16.54,16.55,16.52,16.54,107940.0
2017-12-11 13:30:00,16.55,16.55,16.52,16.54,63495.0,16.55,16.55,16.52,16.54,63495.0
2017-12-11 13:40:00,16.54,16.55,16.54,16.54,30750.0,16.54,16.55,16.54,16.54,30750.0
2017-12-11 13:50:00,16.54,16.55,16.51,16.54,77685.0,16.54,16.55,16.51,16.54,77685.0
2017-12-11 14:00:00,16.54,16.55,16.53,16.53,71040.0,16.54,16.55,16.53,16.53,71040.0
2017-12-11 14:10:00,16.53,16.53,16.49,16.5,119175.0,16.53,16.53,16.49,16.5,119175.0
2017-12-11 14:20:00,16.5,16.5,16.47,16.47,146250.0,16.5,16.5,16.47,16.47,146250.0
2017-12-11 14:30:00,16.47,16.49,16.45,16.48,115635.0,16.47,16.49,16.45,16.48,115635.0
2017-12-11 14:40:00,16.48,16.48,16.46,16.46,135525.0,16.48,16.48,16.46,16.46,135525.0
2017-12-11 14:50:00,16.46,16.47,16.45,16.47,156315.0,16.46,16.47,16.45,16.47,156315.0
2017-12-11 15:00:00,16.47,16.49,16.46,16.46,182145.0,16.47,16.49,16.46,16.46,182145.0
2017-12-11 15:10:00,16.46,16.49,16.46,16.48,232320.0,16.46,16.49,16.46,16.48,232320.0
2017-12-11 15:20:00,16.48,16.49,16.46,16.46,144420.0,16.48,16.49,16.46,16.46,144420.0
2017-12-11 15:30:00,16.46,16.48,16.45,16.47,268245.0,16.46,16.48,16.45,16.47,268245.0
2017-12-11 15:40:00,16.47,16.47,16.44,16.47,311565.0,16.47,16.47,16.44,16.47,311565.0
2017-12-11 15:50:00,16.48,16.49,16.44,16.49,429795.0,16.48,16.49,16.44,16.49,429795.0
2017-12-12 09:30:00,16.42,16.51,16.4,16.51,311325.0,16.42,16.51,16.4,16.51,311325.0
2017-12-12 09:40:00,16.51,16.53,16.41,16.42,349350.0,16.51,16.53,16.41,16.42,349350.0
2017-12-12 09:50:00,16.41,16.44,16.37,16.42,225225.0,16.41,16.44,16.37,16.42,225225.0
2017-12-12 10:00:00,16.44,16.51,16.43,16.46,246075.0,16.44,16.51,16.43,16.46,246075.0
2017-12-12 10:10:00,16.47,16.5,16.45,16.49,333015.0,16.47,16.5,16.45,16.49,333015.0
2017-12-12 10:20:00,16.49,16.49,16.46,16.47,179535.0,16.49,16.49,16.46,16.47,179535.0
2017-12-12 10:30:00,16.46,16.48,16.45,16.48,188340.0,16.46,16.48,16.45,16.48,188340.0
2017-12-12 10:40:00,16.48,16.48,16.43,16.46,205155.0,16.48,16.48,16.43,16.46,205155.0
2017-12-12 10:50:00,16.46,16.48,16.43,16.47,121170.0,16.46,16.48,16.43,16.47,121170.0
2017-12-12 11:00:00,16.48,16.5,16.45,16.45,153585.0,16.48,16.5,16.45,16.45,153585.0
2017-12-12 11:10:00,16.46,16.49,16.44,16.47,152820.0,16.46,16.49,16.44,16.47,152820.0
2017-12-12 11:20:00,16.47,16.48,16.45,16.46,139125.0,16.47,16.48,16.45,16.46,139125.0
2017-12-12 11:30:00,16.46,16.47,16.41,16.41,225840.0,16.46,16.47,16.41,16.41,225840.0
2017-12-12 11:40:00,16.42,16.43,16.39,16.4,264615.0,16.42,16.43,16.39,16.4,264615.0
2017-12-12 11:50:00,16.4,16.41,16.38,16.4,130770.0,16.4,16.41,16.38,16.4,130770.0
2017-12-12 12:00:00,16.4,16.4,16.35,16.4,148770.0,16.4,16.4,16.35,16.4,148770.0
2017-12-12 12:10:00,16.39,16.44,16.39,16.39,131070.0,16.39,16.44,16.39,16.39,131070.0
2017-12-12 12:20:00,16.4,16.44,16.38,16.4,134010.0,16.4,16.44,16.38,16.4,134010.0
2017-12-12 12:30:00,16.41,16.42,16.37,16.39,198750.0,16.41,16.42,16.37,16.39,198750.0
2017-12-12 12:40:00,16.39,16.4,16.35,16.4,201660.0,16.39,16.4,16.35,16.4,201660.0
2017-12-12 12:50:00,16.41,16.44,16.41,16.42,78735.0,16.41,16.44,16.41,16.42,78735.0
2017-12-12 13:00:00,16.42,16.43,16.4,16.43,104055.0,16.42,16.43,16.4,16.43,104055.0
2017-12-12 13:10:00,16.43,16.43,16.34,16.35,367830.0,16.43,16.43,16.34,16.35,367830.0
2017-12-12 13:20:00,16.36,16.4,16.35,16.39,399960.0,16.36,16.4,16.35,16.39,399960.0
2017-12-12 13:30:00,16.4,16.4,16.38,16.38,103425.0,16.4,16.4,16.38,16.38,103425.0
2017-12-12 13:40:00,16.38,16.38,16.35,16.35,360105.0,16.38,16.38,16.35,16.35,360105.0
2017-12-12 13:50:00,16.36,16.36,16.32,16.32,229800.0,16.36,16.36,16.32,16.32,229800.0
2017-12-12 14:00:00,16.33,16.35,16.31,16.33,262095.0,16.33,16.35,16.31,16.33,262095.0
2017-12-12 14:10:00,16.33,16.37,16.32,16.37,262620.0,16.33,16.37,16.32,16.37,262620.0
2017-12-12 14:20:00,16.37,16.38,16.34,16.36,108285.0,16.37,16.38,16.34,16.36,108285.0
2017-12-12 14:30:00,16.35,16.37,16.35,16.35,94800.0,16.35,16.37,16.35,16.35,94800.0
2017-12-12 14:40:00,16.35,16.36,16.34,16.34,137220.0,16.35,16.36,16.34,16.34,137220.0
2017-12-12 14:50:00,16.35,16.35,16.32,16.34,165360.0,16.35,16.35,16.32,16.34,165360.0
2017-12-12 15:00:00,16.34,16.34,16.32,16.33,207915.0,16.34,16.34,16.32,16.33,207915.0
2017-12-12 15:10:00,16.33,16.36,16.31,16.36,291375.0,16.33,16.36,16.31,16.36,291375.0
2017-12-12 15:20:00,16.36,16.43,16.36,16.43,233850.0,16.36,16.43,16.36,16.43,233850.0
2017-12-12 15:30:00,16.43,16.48,16.43,16.47,466485.0,16.43,16.48,16.43,16.47,466485.0
2017-12-12 15:40:00,16.46,16.48,16.45,16.48,798150.0,16.46,16.48,16.45,16.48,798150.0
2017-12-12 15:50:00,16.48,16.48,16.43,16.46,1491480.0,16.48,16.48,16.43,16.46,1491480.0
2017-12-13 09:30:00,16.78,16.9,16.62,16.64,901080.0,16.78,16.9,16.62,16.64,901080.0
2017-12-13 09:40:00,16.65,16.7,16.58,16.59,478305.0,16.65,16.7,16.58,16.59,478305.0
2017-12-13 09:50:00,16.6,16.61,16.48,16.48,398265.0,16.6,16.61,16.48,16.48,398265.0
2017-12-13 10:00:00,16.48,16.5,16.38,16.39,471840.0,16.48,16.5,16.38,16.39,471840.0
2017-12-13 10:10:00,16.39,16.48,16.38,16.45,375645.0,16.39,16.48,16.38,16.45,375645.0
2017-12-13 10:20:00,16.45,16.47,16.41,16.44,290115.0,16.45,16.47,16.41,16.44,290115.0
2017-12-13 10:30:00,16.45,16.45,16.38,16.39,384195.0,16.45,16.45,16.38,16.39,384195.0
2017-12-13 10:40:00,16.4,16.48,16.39,16.45,280440.0,16.4,16.48,16.39,16.45,280440.0
2017-12-13 10:50:00,16.45,16.46,16.41,16.43,675615.0,16.45,16.46,16.41,16.43,675615.0
2017-12-13 11:00:00,16.43,16.45,16.42,16.44,200280.0,16.43,16.45,16.42,16.44,200280.0
2017-12-13 11:10:00,16.44,16.46,16.43,16.44,281325.0,16.44,16.46,16.43,16.44,281325.0
2017-12-13 11:20:00,16.44,16.44,16.39,16.43,309750.0,16.44,16.44,16.39,16.43,309750.0
2017-12-13 11:30:00,16.43,16.45,16.42,16.44,144435.0,16.43,16.45,16.42,16.44,144435.0
2017-12-13 11:40:00,16.43,16.46,16.42,16.46,325095.0,16.43,16.46,16.42,16.46,325095.0
2017-12-13 11:50:00,16.45,16.48,16.45,16.46,339945.0,16.45,16.48,16.45,16.46,339945.0
2017-12-13 12:00:00,16.47,16.48,16.45,16.47,342150.0,16.47,16.48,16.45,16.47,342150.0
2017-12-13 12:10:00,16.47,16.48,16.4,16.41,275295.0,16.47,16.48,16.4,16.41,275295.0
2017-12-13 12:20:00,16.41,16.43,16.4,16.43,117210.0,16.41,16.43,16.4,16.43,117210.0
2017-12-13 12:30:00,16.45,16.46,16.43,16.44,181455.0,16.45,16.46,16.43,16.44,181455.0
2017-12-13 12:40:00,16.43,16.45,16.43,16.43,48420.0,16.43,16.45,16.43,16.43,48420.0
2017-12-13 12:50:00,16.44,16.45,16.44,16.45,57135.0,16.44,16.45,16.44,16.45,57135.0
2017-12-13 13:00:00,16.44,16.44,16.4,16.44,142035.0,16.44,16.44,16.4,16.44,142035.0
2017-12-13 13:10:00,16.45,16.45,16.43,16.43,104070.0,16.45,16.45,16.43,16.43,104070.0
2017-12-13 13:20:00,16.44,16.45,16.43,16.45,181080.0,16.44,16.45,16.43,16.45,181080.0
2017-12-13 13:30:00,16.45,16.48,16.44,16.47,139920.0,16.45,16.48,16.44,16.47,139920.0
2017-12-13 13:40:00,16.48,16.49,16.46,16.49,93000.0,16.48,16.49,16.46,16.49,93000.0
2017-12-13 13:50:00,16.48,16.5,16.48,16.48,94035.0,16.48,16.5,16.48,16.48,94035.0
2017-12-13 14:00:00,16.48,16.53,16.47,16.5,320475.0,16.48,16.53,16.47,16.5,320475.0
2017-12-13 14:10:00,16.5,16.51,16.48,16.5,147015.0,16.5,16.51,16.48,16.5,147015.0
2017-12-13 14:20:00,16.49,16.52,16.49,16.5,101835.0,16.49,16.52,16.49,16.5,101835.0
2017-12-13 14:30:00,16.51,16.53,16.51,16.53,163260.0,16.51,16.53,16.51,16.53,163260.0
2017-12-13 14:40:00,16.53,16.53,16.46,16.46,266475.0,16.53,16.53,16.46,16.46,266475.0
2017-12-13 14:50:00,16.47,16.48,16.46,16.47,195330.0,16.47,16.48,16.46,16.47,195330.0
2017-12-13 15:00:00,16.47,16.47,16.46,16.46,199185.0,16.47,16.47,16.46,16.46,199185.0
2017-12-13 15:10:00,16.46,16.46,16.45,16.46,225885.0,16.46,16.46,16.45,16.46,225885.0
2017-12-13 15:20:00,16.47,16.47,16.44,16.44,307590.0,16.47,16.47,16.44,16.44,307590.0
2017-12-13 15:30:00,16.44,16.45,16.4,16.41,287190.0,16.44,16.45,16.4,16.41,287190.0
2017-12-13 15:40:00,16.41,16.41,16.4,16.41,412035.0,16.41,16.41,16.4,16.41,412035.0
2017-12-13 15:50:00,16.41,16.41,16.37,16.4,824850.0,16.41,16.41,16.37,16.4,824850.0
2017-12-14 09:30:00,16.44,16.5,16.37,16.46,663555.0,16.44,16.5,16.37,16.46,663555.0
2017-12-14 09:40:00,16.45,16.45,16.35,16.36,300615.0,16.45,16.45,16.35,16.36,300615.0
2017-12-14 09:50:00,16.36,16.37,16.27,16.28,321240.0,16.36,16.37,16.27,16.28,321240.0
2017-12-14 10:00:00,16.28,16.3,16.17,16.18,240615.0,16.28,16.3,16.17,16.18,240615.0
2017-12-14 10:10:00,16.2,16.25,16.17,16.23,300675.0,16.2,16.25,16.17,16.23,300675.0
2017-12-14 10:20:00,16.23,16.29,16.22,16.29,123750.0,16.23,16.29,16.22,16.29,123750.0
2017-12-14 10:30:00,16.28,16.29,16.25,16.27,194595.0,16.28,16.29,16.25,16.27,194595.0
2017-12-14 10:40:00,16.27,16.29,16.22,16.22,116085.0,16.27,16.29,16.22,16.22,116085.0
2017-12-14 10:50:00,16.23,16.24,16.2,16.22,202665.0,16.23,16.24,16.2,16.22,202665.0
2017-12-14 11:00:00,16.21,16.22,16.16,16.2,409710.0,16.21,16.22,16.16,16.2,409710.0
2017-12-14 11:10:00,16.19,16.23,16.16,16.18,163335.0,16.19,16.23,16.16,16.18,163335.0
2017-12-14 11:20:00,16.17,16.19,16.14,16.16,183645.0,16.17,16.19,16.14,16.16,183645.0
2017-12-14 11:30:00,16.16,16.19,16.12,16.19,201600.0,16.16,16.19,16.12,16.19,201600.0
2017-12-14 11:40:00,16.21,16.24,16.2,16.22,95355.0,16.21,16.24,16.2,16.22,95355.0
2017-12-14 11:50:00,16.23,16.3,16.22,16.3,236625.0,16.23,16.3,16.22,16.3,236625.0
2017-12-14 12:00:00,16.3,16.3,16.2,16.2,128415.0,16.3,16.3,16.2,16.2,128415.0
2017-12-14 12:10:00,16.2,16.22,16.18,16.2,138615.0,16.2,16.22,16.18,16.2,138615.0
2017-12-14 12:20:00,16.2,16.23,16.18,16.19,136935.0,16.2,16.23,16.18,16.19,136935.0
2017-12-14 12:30:00,16.2,16.24,16.2,16.21,123735.0,16.2,16.24,16.2,16.21,123735.0
2017-12-14 12:40:00,16.21,16.22,16.19,16.22,134460.0,16.21,16.22,16.19,16.22,134460.0
2017-12-14 12:50:00,16.21,16.23,16.2,16.22,102315.0,16.21,16.23,16.2,16.22,102315.0
2017-12-14 13:00:00,16.21,16.25,16.2,16.23,134670.0,16.21,16.25,16.2,16.23,134670.0
2017-12-14 13:10:00,16.25,16.25,16.18,16.19,146535.0,16.25,16.25,16.18,16.19,146535.0
2017-12-14 13:20:00,16.19,16.21,16.19,16.21,194940.0,16.19,16.21,16.19,16.21,194940.0
2017-12-14 13:30:00,16.21,16.21,16.16,16.19,106590.0,16.21,16.21,16.16,16.19,106590.0
2017-12-14 13:40:00,16.19,16.19,16.13,16.17,131100.0,16.19,16.19,16.13,16.17,131100.0
2017-12-14 13:50:00,16.17,16.18,16.15,16.15,83610.0,16.17,16.18,16.15,16.15,83610.0
2017-12-14 14:00:00,16.15,16.15,16.08,16.08,167235.0,16.15,16.15,16.08,16.08,167235.0
2017-12-14 14:10:00,16.08,16.12,16.07,16.1,234195.0,16.08,16.12,16.07,16.1,234195.0
2017-12-14 14:20:00,16.1,16.1,16.04,16.04,321075.0,16.1,16.1,16.04,16.04,321075.0
2017-12-14 14:30:00,16.06,16.1,16.05,16.08,149520.0,16.06,16.1,16.05,16.08,149520.0
2017-12-14 14:40:00,16.08,16.1,16.07,16.1,293640.0,16.08,16.1,16.07,16.1,293640.0
2017-12-14 14:50:00,16.11,16.19,16.11,16.18,242745.0,16.11,16.19,16.11,16.18,242745.0
2017-12-14 15:00:00,16.17,16.2,16.13,16.17,178830.0,16.17,16.2,16.13,16.17,178830.0
2017-12-14 15:10:00,16.16,16.19,16.16,16.17,143205.0,16.16,16.19,16.16,16.17,143205.0
2017-12-14 15:20:00,16.17,16.18,16.16,16.16,177090.0,16.17,16.18,16.16,16.16,177090.0
2017-12-14 15:30:00,16.17,16.19,16.15,16.18,272070.0,16.17,16.19,16.15,16.18,272070.0
2017-12-14 15:40:00,16.18,16.18,16.1,16.1,379650.0,16.18,16.18,16.1,16.1,379650.0
2017-12-14 15:50:00,16.1,16.11,16.06,16.1,964245.0,16.1,16.11,16.06,16.1,964245.0
2017-12-15 09:30:00,16.26,16.28,16.13,16.19,1968285.0,16.26,16.28,16.13,16.19,1968285.0
2017-12-15 09:40:00,16.2,16.22,16.16,16.16,168090.0,16.2,16.22,16.16,16.16,168090.0
2017-12-15 09:50:00,16.16,16.22,16.16,16.18,163005.0,16.16,16.22,16.16,16.18,163005.0
2017-12-15 10:00:00,16.18,16.2,16.1,16.1,180195.0,16.18,16.2,16.1,16.1,180195.0
2017-12-15 10:10:00,16.12,16.16,16.09,16.15,252855.0,16.12,16.16,16.09,16.15,252855.0
2017-12-15 10:20:00,16.15,16.2,16.14,16.18,216990.0,16.15,16.2,16.14,16.18,216990.0
2017-12-15 10:30:00,16.18,16.19,16.12,16.16,206055.0,16.18,16.19,16.12,16.16,206055.0
2017-12-15 10:40:00,16.15,16.17,16.15,16.15,163800.0,16.15,16.17,16.15,16.15,163800.0
2017-12-15 10:50:00,16.15,16.17,16.14,16.15,220890.0,16.15,16.17,16.14,16.15,220890.0
2017-12-15 11:00:00,16.17,16.18,16.13,16.13,187200.0,16.17,16.18,16.13,16.13,187200.0
2017-12-15 11:10:00,16.13,16.14,16.09,16.11,254625.0,16.13,16.14,16.09,16.11,254625.0
2017-12-15 11:20:00,16.1,16.12,16.09,16.1,138285.0,16.1,16.12,16.09,16.1,138285.0
2017-12-15 11:30:00,16.1,16.15,16.09,16.14,240705.0,16.1,16.15,16.09,16.14,240705.0
2017-12-15 11:40:00,16.15,16.19,16.14,16.17,278805.0,16.15,16.19,16.14,16.17,278805.0
2017-12-15 11:50:00,16.17,16.21,16.16,16.2,622380.0,16.17,16.21,16.16,16.2,622380.0
2017-12-15 12:00:00,16.21,16.21,16.15,16.16,94710.0,16.21,16.21,16.15,16.16,94710.0
2017-12-15 12:10:00,16.16,16.18,16.15,16.16,108750.0,16.16,16.18,16.15,16.16,108750.0
2017-12-15 12:20:00,16.16,16.17,16.13,16.15,155400.0,16.16,16.17,16.13,16.15,155400.0
2017-12-15 12:30:00,16.14,16.16,16.12,16.15,269310.0,16.14,16.16,16.12,16.15,269310.0
2017-12-15 12:40:00,16.16,16.17,16.13,16.14,218805.0,16.16,16.17,16.13,16.14,218805.0
2017-12-15 12:50:00,16.14,16.15,16.13,16.14,99300.0,16.14,16.15,16.13,16.14,99300.0
2017-12-15 13:00:00,16.13,16.14,16.12,16.13,84825.0,16.13,16.14,16.12,16.13,84825.0
2017-12-15 13:10:00,16.12,16.13,16.1,16.11,112500.0,16.12,16.13,16.1,16.11,112500.0
2017-12-15 13:20:00,16.1,16.11,16.08,16.09,118305.0,16.1,16.11,16.08,16.09,118305.0
2017-12-15 13:30:00,16.09,16.11,16.08,16.08,87600.0,16.09,16.11,16.08,16.08,87600.0
2017-12-15 13:40:00,16.08,16.11,16.07,16.11,129405.0,16.08,16.11,16.07,16.11,129405.0
2017-12-15 13:50:00,16.1,16.13,16.09,16.11,97530.0,16.1,16.13,16.09,16.11,97530.0
2017-12-15 14:00:00,16.11,16.15,16.11,16.15,134025.0,16.11,16.15,16.11,16.15,134025.0
2017-12-15 14:10:00,16.14,16.18,16.13,16.18,150000.0,16.14,16.18,16.13,16.18,150000.0
2017-12-15 14:20:00,16.18,16.19,16.16,16.17,77340.0,16.18,16.19,16.16,16.17,77340.0
2017-12-15 14:30:00,16.16,16.17,16.14,16.15,132285.0,16.16,16.17,16.14,16.15,132285.0
2017-12-15 14:40:00,16.14,16.16,16.14,16.15,79500.0,16.14,16.16,16.14,16.15,79500.0
2017-12-15 14:50:00,16.16,16.16,16.12,16.12,113355.0,16.16,16.16,16.12,16.12,113355.0
2017-12-15 15:00:00,16.13,16.14,16.12,16.13,288675.0,16.13,16.14,16.12,16.13,288675.0
2017-12-15 15:10:00,16.13,16.14,16.1,16.1,164370.0,16.13,16.14,16.1,16.1,164370.0
2017-12-15 15:20:00,16.11,16.11,16.05,16.05,157260.0,16.11,16.11,16.05,16.05,157260.0
2017-12-15 15:30:00,16.05,16.08,16.04,16.04,408960.0,16.05,16.08,16.04,16.04,408960.0
2017-12-15 15:40:00,16.04,16.04,15.97,15.98,506850.0,16.04,16.04,15.97,15.98,506850.0
2017-12-15 15:50:00,16.0,16.03,15.99,16.01,1318920.0,16.0,16.03,15.99,16.01,1318920.0
2017-12-18 09:30:00,16.12,16.26,16.07,16.19,451305.0,16.12,16.26,16.07,16.19,451305.0
2017-12-18 09:40:00,16.21,16.26,16.17,16.18,256185.0,16.21,16.26,16.17,16.18,256185.0
2017-12-18 09:50:00,16.17,16.2,16.1,16.13,317010.0,16.17,16.2,16.1,16.13,317010.0
2017-12-18 10:00:00,16.12,16.12,16.06,16.08,229230.0,16.12,16.12,16.06,16.08,229230.0
2017-12-18 10:10:00,16.07,16.12,16.06,16.07,341340.0,16.07,16.12,16.06,16.07,341340.0
2017-12-18 10:20:00,16.07,16.08,16.05,16.05,342645.0,16.07,16.08,16.05,16.05,342645.0
2017-12-18 10:30:00,16.06,16.12,16.05,16.11,1251225.0,16.06,16.12,16.05,16.11,1251225.0
2017-12-18 10:40:00,16.12,16.17,16.11,16.14,1212990.0,16.12,16.17,16.11,16.14,1212990.0
2017-12-18 10:50:00,16.14,16.17,16.13,16.14,629025.0,16.14,16.17,16.13,16.14,629025.0
2017-12-18 11:00:00,16.14,16.15,16.08,16.1,679710.0,16.14,16.15,16.08,16.1,679710.0
2017-12-18 11:10:00,16.11,16.13,16.1,16.1,218955.0,16.11,16.13,16.1,16.1,218955.0
2017-12-18 11:20:00,16.1,16.11,16.08,16.08,366810.0,16.1,16.11,16.08,16.08,366810.0
2017-12-18 11:30:00,16.09,16.13,16.08,16.12,690165.0,16.09,16.13,16.08,16.12,690165.0
2017-12-18 11:40:00,16.12,16.13,16.11,16.12,312870.0,16.12,16.13,16.11,16.12,312870.0
2017-12-18 11:50:00,16.12,16.17,16.12,16.14,829020.0,16.12,16.17,16.12,16.14,829020.0
2017-12-18 12:00:00,16.14,16.32,16.14,16.31,344355.0,16.14,16.32,16.14,16.31,344355.0
2017-12-18 12:10:00,16.31,16.32,16.26,16.28,196725.0,16.31,16.32,16.26,16.28,196725.0
2017-12-18 12:20:00,16.26,16.29,16.25,16.27,304440.0,16.26,16.29,16.25,16.27,304440.0
2017-12-18 12:30:00,16.26,16.28,16.24,16.26,126030.0,16.26,16.28,16.24,16.26,126030.0
2017-12-18 12:40:00,16.27,16.31,16.26,16.3,365535.0,16.27,16.31,16.26,16.3,365535.0
2017-12-18 12:50:00,16.31,16.36,16.31,16.36,250800.0,16.31,16.36,16.31,16.36,250800.0
2017-12-18 13:00:00,16.35,16.36,16.3,16.3,642060.0,16.35,16.36,16.3,16.3,642060.0
2017-12-18 13:10:00,16.29,16.3,16.27,16.27,111465.0,16.29,16.3,16.27,16.27,111465.0
2017-12-18 13:20:00,16.27,16.3,16.27,16.3,164925.0,16.27,16.3,16.27,16.3,164925.0
2017-12-18 13:30:00,16.3,16.31,16.29,16.3,64515.0,16.3,16.31,16.29,16.3,64515.0
2017-12-18 13:40:00,16.31,16.33,16.3,16.32,142260.0,16.31,16.33,16.3,16.32,142260.0
2017-12-18 13:50:00,16.33,16.36,16.32,16.35,161160.0,16.33,16.36,16.32,16.35,161160.0
2017-12-18 14:00:00,16.36,16.36,16.34,16.35,119715.0,16.36,16.36,16.34,16.35,119715.0
2017-12-18 14:10:00,16.36,16.36,16.31,16.33,169110.0,16.36,16.36,16.31,16.33,169110.0
2017-12-18 14:20:00,16.33,16.35,16.33,16.34,204225.0,16.33,16.35,16.33,16.34,204225.0
2017-12-18 14:30:00,16.33,16.38,16.33,16.36,181380.0,16.33,16.38,16.33,16.36,181380.0
2017-12-18 14:40:00,16.36,16.39,16.35,16.39,177735.0,16.36,16.39,16.35,16.39,177735.0
2017-12-18 14:50:00,16.4,16.41,16.38,16.4,218430.0,16.4,16.41,16.38,16.4,218430.0
2017-12-18 15:00:00,16.4,16.42,16.4,16.4,140775.0,16.4,16.42,16.4,16.4,140775.0
2017-12-18 15:10:00,16.4,16.43,16.4,16.42,168960.0,16.4,16.43,16.4,16.42,168960.0
2017-12-18 15:20:00,16.42,16.43,16.4,16.4,149925.0,16.42,16.43,16.4,16.4,149925.0
2017-12-18 15:30:00,16.4,16.43,16.4,16.4,340755.0,16.4,16.43,16.4,16.4,340755.0
2017-12-18 15:40:00,16.4,16.41,16.4,16.4,284925.0,16.4,16.41,16.4,16.4,284925.0
2017-12-18 15:50:00,16.4,16.41,16.37,16.39,1028610.0,16.4,16.41,16.37,16.39,1028610.0
2017-12-19 09:30:00,16.35,16.4,16.27,16.36,389850.0,16.35,16.4,16.27,16.36,389850.0
2017-12-19 09:40:00,16.34,16.37,16.29,16.29,405690.0,16.34,16.37,16.29,16.29,405690.0
2017-12-19 09:50:00,16.28,16.29,16.16,16.17,384825.0,16.28,16.29,16.16,16.17,384825.0
2017-12-19 10:00:00,16.17,16.2,16.16,16.18,175755.0,16.17,16.2,16.16,16.18,175755.0
2017-12-19 10:10:00,16.19,16.25,16.18,16.25,441885.0,16.19,16.25,16.18,16.25,441885.0
2017-12-19 10:20:00,16.24,16.25,16.19,16.21,142560.0,16.24,16.25,16.19,16.21,142560.0
2017-12-19 10:30:00,16.23,16.26,16.21,16.25,129885.0,16.23,16.26,16.21,16.25,129885.0
2017-12-19 10:40:00,16.24,16.3,16.24,16.29,122370.0,16.24,16.3,16.24,16.29,122370.0
2017-12-19 10:50:00,16.29,16.3,16.26,16.29,147540.0,16.29,16.3,16.26,16.29,147540.0
2017-12-19 11:00:00,16.29,16.31,16.27,16.28,169110.0,16.29,16.31,16.27,16.28,169110.0
2017-12-19 11:10:00,16.29,16.33,16.29,16.31,203040.0,16.29,16.33,16.29,16.31,203040.0
2017-12-19 11:20:00,16.31,16.32,16.29,16.3,298890.0,16.31,16.32,16.29,16.3,298890.0
2017-12-19 11:30:00,16.29,16.32,16.24,16.24,425325.0,16.29,16.32,16.24,16.24,425325.0
2017-12-19 11:40:00,16.25,16.3,16.24,16.27,145500.0,16.25,16.3,16.24,16.27,145500.0
2017-12-19 11:50:00,16.27,16.29,16.24,16.27,291915.0,16.27,16.29,16.24,16.27,291915.0
2017-12-19 12:00:00,16.27,16.27,16.21,16.21,84705.0,16.27,16.27,16.21,16.21,84705.0
2017-12-19 12:10:00,16.21,16.25,16.2,16.22,326865.0,16.21,16.25,16.2,16.22,326865.0
2017-12-19 12:20:00,16.22,16.27,16.22,16.25,413280.0,16.22,16.27,16.22,16.25,413280.0
2017-12-19 12:30:00,16.25,16.25,16.23,16.25,211635.0,16.25,16.25,16.23,16.25,211635.0
2017-12-19 12:40:00,16.25,16.27,16.24,16.27,108915.0,16.25,16.27,16.24,16.27,108915.0
2017-12-19 12:50:00,16.27,16.27,16.23,16.24,243570.0,16.27,16.27,16.23,16.24,243570.0
2017-12-19 13:00:00,16.24,16.26,16.24,16.25,102555.0,16.24,16.26,16.24,16.25,102555.0
2017-12-19 13:10:00,16.25,16.26,16.24,16.25,80070.0,16.25,16.26,16.24,16.25,80070.0
2017-12-19 13:20:00,16.25,16.27,16.23,16.25,282375.0,16.25,16.27,16.23,16.25,282375.0
2017-12-19 13:30:00,16.24,16.25,16.22,16.23,152130.0,16.24,16.25,16.22,16.23,152130.0
2017-12-19 13:40:00,16.21,16.23,16.21,16.22,64635.0,16.21,16.23,16.21,16.22,64635.0
2017-12-19 13:50:00,16.23,16.24,16.21,16.23,211305.0,16.23,16.24,16.21,16.23,211305.0
2017-12-19 14:00:00,16.24,16.25,16.23,16.23,90930.0,16.24,16.25,16.23,16.23,90930.0
2017-12-19 14:10:00,16.24,16.24,16.21,16.21,106695.0,16.24,16.24,16.21,16.21,106695.0
2017-12-19 14:20:00,16.22,16.24,16.21,16.23,65535.0,16.22,16.24,16.21,16.23,65535.0
2017-12-19 14:30:00,16.22,16.24,16.22,16.24,154170.0,16.22,16.24,16.22,16.24,154170.0
2017-12-19 14:40:00,16.24,16.24,16.21,16.22,135195.0,16.24,16.24,16.21,16.22,135195.0
2017-12-19 14:50:00,16.23,16.23,16.17,16.19,201000.0,16.23,16.23,16.17,16.19,201000.0
2017-12-19 15:00:00,16.2,16.2,16.18,16.2,213600.0,16.2,16.2,16.18,16.2,213600.0
2017-12-19 15:10:00,16.2,16.21,16.19,16.2,168840.0,16.2,16.21,16.19,16.2,168840.0
2017-12-19 15:20:00,16.2,16.22,16.2,16.21,243360.0,16.2,16.22,16.2,16.21,243360.0
2017-12-19 15:30:00,16.21,16.22,16.2,16.21,273480.0,16.21,16.22,16.2,16.21,273480.0
2017-12-19 15:40:00,16.21,16.23,16.21,16.23,568410.0,16.21,16.23,16.21,16.23,568410.0
2017-12-19 15:50:00,16.22,16.24,16.19,16.2,1290225.0,16.22,16.24,16.19,16.2,1290225.0
2017-12-20 09:30:00,16.22,16.28,16.19,16.19,248385.0,16.22,16.28,16.19,16.19,248385.0
2017-12-20 09:40:00,16.19,16.2,16.09,16.17,233625.0,16.19,16.2,16.09,16.17,233625.0
2017-12-20 09:50:00,16.18,16.18,16.1,16.11,149340.0,16.18,16.18,16.1,16.11,149340.0
2017-12-20 10:00:00,16.11,16.15,16.08,16.14,206565.0,16.11,16.15,16.08,16.14,206565.0
2017-12-20 10:10:00,16.14,16.19,16.12,16.14,789210.0,16.14,16.19,16.12,16.14,789210.0
2017-12-20 10:20:00,16.14,16.15,16.13,16.13,369255.0,16.14,16.15,16.13,16.13,369255.0
2017-12-20 10:30:00,16.14,16.14,16.09,16.1,179400.0,16.14,16.14,16.09,16.1,179400.0
2017-12-20 10:40:00,16.09,16.12,16.05,16.11,191985.0,16.09,16.12,16.05,16.11,191985.0
2017-12-20 10:50:00,16.12,16.14,16.1,16.11,120900.0,16.12,16.14,16.1,16.11,120900.0
2017-12-20 11:00:00,16.11,16.12,16.08,16.09,358230.0,16.11,16.12,16.08,16.09,358230.0
2017-12-20 11:10:00,16.09,16.09,16.06,16.06,117270.0,16.09,16.09,16.06,16.06,117270.0
2017-12-20 11:20:00,16.05,16.13,16.04,16.12,143130.0,16.05,16.13,16.04,16.12,143130.0
2017-12-20 11:30:00,16.13,16.13,16.11,16.13,80130.0,16.13,16.13,16.11,16.13,80130.0
2017-12-20 11:40:00,16.12,16.15,16.11,16.12,444030.0,16.12,16.15,16.11,16.12,444030.0
2017-12-20 11:50:00,16.12,16.14,16.12,16.12,90585.0,16.12,16.14,16.12,16.12,90585.0
2017-12-20 12:00:00,16.12,16.13,16.09,16.09,69060.0,16.12,16.13,16.09,16.09,69060.0
2017-12-20 12:10:00,16.1,16.11,16.08,16.1,88500.0,16.1,16.11,16.08,16.1,88500.0
2017-12-20 12:20:00,16.11,16.13,16.1,16.12,64650.0,16.11,16.13,16.1,16.12,64650.0
2017-12-20 12:30:00,16.12,16.13,16.09,16.1,67455.0,16.12,16.13,16.09,16.1,67455.0
2017-12-20 12:40:00,16.09,16.14,16.09,16.14,88125.0,16.09,16.14,16.09,16.14,88125.0
2017-12-20 12:50:00,16.14,16.14,16.11,16.12,104895.0,16.14,16.14,16.11,16.12,104895.0
2017-12-20 13:00:00,16.12,16.12,16.1,16.1,100710.0,16.12,16.12,16.1,16.1,100710.0
2017-12-20 13:10:00,16.11,16.17,16.11,16.17,922500.0,16.11,16.17,16.11,16.17,922500.0
2017-12-20 13:20:00,16.17,16.19,16.15,16.15,484020.0,16.17,16.19,16.15,16.15,484020.0
2017-12-20 13:30:00,16.15,16.16,16.12,16.12,693405.0,16.15,16.16,16.12,16.12,693405.0
2017-12-20 13:40:00,16.11,16.12,16.09,16.1,326880.0,16.11,16.12,16.09,16.1,326880.0
2017-12-20 13:50:00,16.1,16.13,16.1,16.13,145560.0,16.1,16.13,16.1,16.13,145560.0
2017-12-20 14:00:00,16.13,16.15,16.13,16.14,172785.0,16.13,16.15,16.13,16.14,172785.0
2017-12-20 14:10:00,16.14,16.15,16.13,16.13,239835.0,16.14,16.15,16.13,16.13,239835.0
2017-12-20 14:20:00,16.13,16.14,16.11,16.13,123075.0,16.13,16.14,16.11,16.13,123075.0
2017-12-20 14:30:00,16.12,16.15,16.12,16.14,170400.0,16.12,16.15,16.12,16.14,170400.0
2017-12-20 14:40:00,16.14,16.14,16.12,16.13,63525.0,16.14,16.14,16.12,16.13,63525.0
2017-12-20 14:50:00,16.13,16.13,16.09,16.12,91800.0,16.13,16.13,16.09,16.12,91800.0
2017-12-20 15:00:00,16.12,16.13,16.1,16.13,126930.0,16.12,16.13,16.1,16.13,126930.0
2017-12-20 15:10:00,16.13,16.14,16.13,16.13,129465.0,16.13,16.14,16.13,16.13,129465.0
2017-12-20 15:20:00,16.13,16.14,16.12,16.13,223515.0,16.13,16.14,16.12,16.13,223515.0
2017-12-20 15:30:00,16.14,16.16,16.13,16.16,356235.0,16.14,16.16,16.13,16.16,356235.0
2017-12-20 15:40:00,16.16,16.17,16.15,16.17,277575.0,16.16,16.17,16.15,16.17,277575.0
2017-12-20 15:50:00,16.17,16.17,16.13,16.14,773445.0,16.17,16.17,16.13,16.14,773445.0
2017-12-21 09:30:00,16.18,16.21,16.07,16.15,219765.0,16.18,16.21,16.07,16.15,219765.0
2017-12-21 09:40:00,16.16,16.2,16.15,16.16,370980.0,16.16,16.2,16.15,16.16,370980.0
2017-12-21 09:50:00,16.15,16.16,16.12,16.14,477045.0,16.15,16.16,16.12,16.14,477045.0
2017-12-21 10:00:00,16.13,16.14,16.11,16.12,294750.0,16.13,16.14,16.11,16.12,294750.0
2017-12-21 10:10:00,16.12,16.13,16.09,16.12,81840.0,16.12,16.13,16.09,16.12,81840.0
2017-12-21 10:20:00,16.13,16.15,16.12,16.14,142050.0,16.13,16.15,16.12,16.14,142050.0
2017-12-21 10:30:00,16.14,16.22,16.13,16.19,676875.0,16.14,16.22,16.13,16.19,676875.0
2017-12-21 10:40:00,16.19,16.2,16.16,16.18,907890.0,16.19,16.2,16.16,16.18,907890.0
2017-12-21 10:50:00,16.18,16.18,16.13,16.14,686280.0,16.18,16.18,16.13,16.14,686280.0
2017-12-21 11:00:00,16.14,16.15,16.1,16.1,437295.0,16.14,16.15,16.1,16.1,437295.0
2017-12-21 11:10:00,16.11,16.12,16.09,16.1,74055.0,16.11,16.12,16.09,16.1,74055.0
2017-12-21 11:20:00,16.1,16.16,16.09,16.14,262710.0,16.1,16.16,16.09,16.14,262710.0
2017-12-21 11:30:00,16.13,16.21,16.13,16.2,329100.0,16.13,16.21,16.13,16.2,329100.0
2017-12-21 11:40:00,16.19,16.21,16.15,16.15,582435.0,16.19,16.21,16.15,16.15,582435.0
2017-12-21 11:50:00,16.16,16.17,16.14,16.16,694560.0,16.16,16.17,16.14,16.16,694560.0
2017-12-21 12:00:00,16.16,16.17,16.15,16.16,261735.0,16.16,16.17,16.15,16.16,261735.0
2017-12-21 12:10:00,16.16,16.18,16.15,16.16,448035.0,16.16,16.18,16.15,16.16,448035.0
2017-12-21 12:20:00,16.17,16.2,16.15,16.17,476460.0,16.17,16.2,16.15,16.17,476460.0
2017-12-21 12:30:00,16.17,16.18,16.16,16.17,239190.0,16.17,16.18,16.16,16.17,239190.0
2017-12-21 12:40:00,16.18,16.18,16.15,16.16,129900.0,16.18,16.18,16.15,16.16,129900.0
2017-12-21 12:50:00,16.16,16.18,16.15,16.15,266115.0,16.16,16.18,16.15,16.15,266115.0
2017-12-21 13:00:00,16.15,16.17,16.14,16.15,306375.0,16.15,16.17,16.14,16.15,306375.0
2017-12-21 13:10:00,16.16,16.16,16.14,16.16,90045.0,16.16,16.16,16.14,16.16,90045.0
2017-12-21 13:20:00,16.16,16.16,16.13,16.14,110835.0,16.16,16.16,16.13,16.14,110835.0
2017-12-21 13:30:00,16.13,16.14,16.12,16.13,46500.0,16.13,16.14,16.12,16.13,46500.0
2017-12-21 13:40:00,16.14,16.14,16.12,16.12,23760.0,16.14,16.14,16.12,16.12,23760.0
2017-12-21 13:50:00,16.14,16.14,16.12,16.12,44040.0,16.14,16.14,16.12,16.12,44040.0
2017-12-21 14:00:00,16.13,16.16,16.13,16.15,166710.0,16.13,16.16,16.13,16.15,166710.0
2017-12-21 14:10:00,16.15,16.16,16.14,16.14,214995.0,16.15,16.16,16.14,16.14,214995.0
2017-12-21 14:20:00,16.14,16.15,16.14,16.14,140745.0,16.14,16.15,16.14,16.14,140745.0
2017-12-21 14:30:00,16.15,16.17,16.14,16.15,87705.0,16.15,16.17,16.14,16.15,87705.0
2017-12-21 14:40:00,16.15,16.16,16.15,16.16,99075.0,16.15,16.16,16.15,16.16,99075.0
2017-12-21 14:50:00,16.16,16.16,16.13,16.14,162945.0,16.16,16.16,16.13,16.14,162945.0
2017-12-21 15:00:00,16.13,16.14,16.12,16.12,110970.0,16.13,16.14,16.12,16.12,110970.0
2017-12-21 15:10:00,16.12,16.12,16.1,16.1,103185.0,16.12,16.12,16.1,16.1,103185.0
2017-12-21 15:20:00,16.1,16.12,16.1,16.12,198750.0,16.1,16.12,16.1,16.12,198750.0
2017-12-21 15:30:00,16.13,16.13,16.09,16.11,140490.0,16.13,16.13,16.09,16.11,140490.0
2017-12-21 15:40:00,16.11,16.12,16.1,16.11,242955.0,16.11,16.12,16.1,16.11,242955.0
2017-12-21 15:50:00,16.11,16.11,16.07,16.1,589215.0,16.11,16.11,16.07,16.1,589215.0
2017-12-22 09:30:00,16.07,16.17,16.01,16.12,908520.0,16.07,16.17,16.01,16.12,908520.0
2017-12-22 09:40:00,16.11,16.11,16.06,16.07,715230.0,16.11,16.11,16.06,16.07,715230.0
2017-12-22 09:50:00,16.07,16.15,16.06,16.11,967320.0,16.07,16.15,16.06,16.11,967320.0
2017-12-22 10:00:00,16.13,16.16,16.1,16.1,917100.0,16.13,16.16,16.1,16.1,917100.0
2017-12-22 10:10:00,16.11,16.13,16.11,16.12,456405.0,16.11,16.13,16.11,16.12,456405.0
2017-12-22 10:20:00,16.11,16.13,16.11,16.12,479895.0,16.11,16.13,16.11,16.12,479895.0
2017-12-22 10:30:00,16.12,16.14,16.11,16.13,410715.0,16.12,16.14,16.11,16.13,410715.0
2017-12-22 10:40:00,16.13,16.18,16.11,16.16,615765.0,16.13,16.18,16.11,16.16,615765.0
2017-12-22 10:50:00,16.17,16.23,16.16,16.17,336315.0,16.17,16.23,16.16,16.17,336315.0
2017-12-22 11:00:00,16.17,16.18,16.12,16.13,167325.0,16.17,16.18,16.12,16.13,167325.0
2017-12-22 11:10:00,16.12,16.17,16.12,16.16,95880.0,16.12,16.17,16.12,16.16,95880.0
2017-12-22 11:20:00,16.16,16.16,16.14,16.14,71850.0,16.16,16.16,16.14,16.14,71850.0
2017-12-22 11:30:00,16.15,16.16,16.13,16.15,87765.0,16.15,16.16,16.13,16.15,87765.0
2017-12-22 11:40:00,16.15,16.16,16.12,16.13,102780.0,16.15,16.16,16.12,16.13,102780.0
2017-12-22 11:50:00,16.13,16.15,16.12,16.13,401355.0,16.13,16.15,16.12,16.13,401355.0
2017-12-22 12:00:00,16.14,16.14,16.12,16.12,69525.0,16.14,16.14,16.12,16.12,69525.0
2017-12-22 12:10:00,16.13,16.14,16.12,16.13,82920.0,16.13,16.14,16.12,16.13,82920.0
2017-12-22 12:20:00,16.13,16.14,16.12,16.13,285240.0,16.13,16.14,16.12,16.13,285240.0
2017-12-22 12:30:00,16.13,16.14,16.12,16.12,93090.0,16.13,16.14,16.12,16.12,93090.0
2017-12-22 12:40:00,16.13,16.14,16.12,16.13,339435.0,16.13,16.14,16.12,16.13,339435.0
2017-12-22 12:50:00,16.13,16.14,16.12,16.12,112275.0,16.13,16.14,16.12,16.12,112275.0
2017-12-22 13:00:00,16.12,16.12,16.09,16.1,88815.0,16.12,16.12,16.09,16.1,88815.0
2017-12-22 13:10:00,16.1,16.11,16.09,16.09,62640.0,16.1,16.11,16.09,16.09,62640.0
2017-12-22 13:20:00,16.08,16.12,16.08,16.1,92595.0,16.08,16.12,16.08,16.1,92595.0
2017-12-22 13:30:00,16.1,16.12,16.1,16.11,36000.0,16.1,16.12,16.1,16.11,36000.0
2017-12-22 13:40:00,16.13,16.14,16.12,16.13,246870.0,16.13,16.14,16.12,16.13,246870.0
2017-12-22 13:50:00,16.13,16.19,16.13,16.17,290010.0,16.13,16.19,16.13,16.17,290010.0
2017-12-22 14:00:00,16.17,16.18,16.16,16.16,465015.0,16.17,16.18,16.16,16.16,465015.0
2017-12-22 14:10:00,16.17,16.17,16.14,16.17,79485.0,16.17,16.17,16.14,16.17,79485.0
2017-12-22 14:20:00,16.17,16.17,16.14,16.14,77250.0,16.17,16.17,16.14,16.14,77250.0
2017-12-22 14:30:00,16.14,16.15,16.14,16.15,119040.0,16.14,16.15,16.14,16.15,119040.0
2017-12-22 14:40:00,16.15,16.17,16.15,16.16,100500.0,16.15,16.17,16.15,16.16,100500.0
2017-12-22 14:50:00,16.17,16.18,16.15,16.15,389490.0,16.17,16.18,16.15,16.15,389490.0
2017-12-22 15:00:00,16.15,16.16,16.15,16.15,55875.0,16.15,16.16,16.15,16.15,55875.0
2017-12-22 15:10:00,16.16,16.18,16.15,16.15,230415.0,16.16,16.18,16.15,16.15,230415.0
2017-12-22 15:20:00,16.16,16.17,16.15,16.16,121695.0,16.16,16.17,16.15,16.16,121695.0
2017-12-22 15:30:00,16.16,16.17,16.15,16.16,143310.0,16.16,16.17,16.15,16.16,143310.0
2017-12-22 15:40:00,16.16,16.17,16.15,16.16,139080.0,16.16,16.17,16.15,16.16,139080.0
2017-12-22 15:50:00,16.15,16.17,16.14,16.17,342555.0,16.15,16.17,16.14,16.17,342555.0
2017-12-26 09:30:00,16.25,16.46,16.15,16.42,396165.0,16.25,16.46,16.15,16.42,396165.0
2017-12-26 09:40:00,16.44,16.44,16.34,16.37,379635.0,16.44,16.44,16.34,16.37,379635.0
2017-12-26 09:50:00,16.38,16.41,16.34,16.37,391890.0,16.38,16.41,16.34,16.37,391890.0
2017-12-26 10:00:00,16.37,16.4,16.34,16.37,372045.0,16.37,16.4,16.34,16.37,372045.0
2017-12-26 10:10:00,16.37,16.39,16.37,16.37,191535.0,16.37,16.39,16.37,16.37,191535.0
2017-12-26 10:20:00,16.37,16.38,16.28,16.28,75975.0,16.37,16.38,16.28,16.28,75975.0
2017-12-26 10:30:00,16.28,16.35,16.27,16.32,112830.0,16.28,16.35,16.27,16.32,112830.0
2017-12-26 10:40:00,16.33,16.33,16.32,16.32,55485.0,16.33,16.33,16.32,16.32,55485.0
2017-12-26 10:50:00,16.32,16.35,16.32,16.32,102975.0,16.32,16.35,16.32,16.32,102975.0
2017-12-26 11:00:00,16.32,16.33,16.31,16.31,40500.0,16.32,16.33,16.31,16.31,40500.0
2017-12-26 11:10:00,16.31,16.32,16.3,16.32,91605.0,16.31,16.32,16.3,16.32,91605.0
2017-12-26 11:20:00,16.32,16.33,16.3,16.32,61620.0,16.32,16.33,16.3,16.32,61620.0
2017-12-26 11:30:00,16.32,16.33,16.31,16.33,97500.0,16.32,16.33,16.31,16.33,97500.0
2017-12-26 11:40:00,16.33,16.35,16.33,16.34,217935.0,16.33,16.35,16.33,16.34,217935.0
2017-12-26 11:50:00,16.34,16.35,16.33,16.34,99615.0,16.34,16.35,16.33,16.34,99615.0
2017-12-26 12:00:00,16.34,16.35,16.33,16.33,42720.0,16.34,16.35,16.33,16.33,42720.0
2017-12-26 12:10:00,16.33,16.34,16.33,16.33,52500.0,16.33,16.34,16.33,16.33,52500.0
2017-12-26 12:20:00,16.33,16.34,16.32,16.33,52950.0,16.33,16.34,16.32,16.33,52950.0
2017-12-26 12:30:00,16.33,16.33,16.32,16.33,21000.0,16.33,16.33,16.32,16.33,21000.0
2017-12-26 12:40:00,16.33,16.33,16.32,16.32,37500.0,16.33,16.33,16.32,16.32,37500.0
2017-12-26 12:50:00,16.32,16.35,16.32,16.33,161340.0,16.32,16.35,16.32,16.33,161340.0
2017-12-26 13:00:00,16.33,16.33,16.32,16.33,102000.0,16.33,16.33,16.32,16.33,102000.0
2017-12-26 13:10:00,16.32,16.33,16.32,16.32,46500.0,16.32,16.33,16.32,16.32,46500.0
2017-12-26 13:20:00,16.31,16.32,16.31,16.31,43065.0,16.31,16.32,16.31,16.31,43065.0
2017-12-26 13:30:00,16.32,16.32,16.3,16.32,125100.0,16.32,16.32,16.3,16.32,125100.0
2017-12-26 13:40:00,16.31,16.31,16.31,16.31,20025.0,16.31,16.31,16.31,16.31,20025.0
2017-12-26 13:50:00,16.32,16.32,16.29,16.29,130530.0,16.32,16.32,16.29,16.29,130530.0
2017-12-26 14:00:00,16.3,16.32,16.29,16.3,60135.0,16.3,16.32,16.29,16.3,60135.0
2017-12-26 14:10:00,16.29,16.29,16.23,16.24,131430.0,16.29,16.29,16.23,16.24,131430.0
2017-12-26 14:20:00,16.24,16.26,16.21,16.26,63000.0,16.24,16.26,16.21,16.26,63000.0
2017-12-26 14:30:00,16.25,16.27,16.25,16.27,51435.0,16.25,16.27,16.25,16.27,51435.0
2017-12-26 14:40:00,16.26,16.28,16.26,16.28,63750.0,16.26,16.28,16.26,16.28,63750.0
2017-12-26 14:50:00,16.28,16.31,16.27,16.31,74985.0,16.28,16.31,16.27,16.31,74985.0
2017-12-26 15:00:00,16.31,16.33,16.31,16.32,263475.0,16.31,16.33,16.31,16.32,263475.0
2017-12-26 15:10:00,16.32,16.33,16.31,16.31,111420.0,16.32,16.33,16.31,16.31,111420.0
2017-12-26 15:20:00,16.31,16.32,16.3,16.3,112860.0,16.31,16.32,16.3,16.3,112860.0
2017-12-26 15:30:00,16.31,16.32,16.3,16.31,206715.0,16.31,16.32,16.3,16.31,206715.0
2017-12-26 15:40:00,16.31,16.32,16.31,16.31,220755.0,16.31,16.32,16.31,16.31,220755.0
2017-12-26 15:50:00,16.31,16.31,16.29,16.31,598455.0,16.31,16.31,16.29,16.31,598455.0
2017-12-27 09:30:00,16.33,16.4,16.29,16.29,274080.0,16.33,16.4,16.29,16.29,274080.0
2017-12-27 09:40:00,16.3,16.31,16.26,16.28,106695.0,16.3,16.31,16.26,16.28,106695.0
2017-12-27 09:50:00,16.28,16.29,16.25,16.25,51000.0,16.28,16.29,16.25,16.25,51000.0
2017-12-27 10:00:00,16.26,16.26,16.16,16.17,219945.0,16.26,16.26,16.16,16.17,219945.0
2017-12-27 10:10:00,16.17,16.17,16.11,16.12,83130.0,16.17,16.17,16.11,16.12,83130.0
2017-12-27 10:20:00,16.14,16.17,16.13,16.16,139290.0,16.14,16.17,16.13,16.16,139290.0
2017-12-27 10:30:00,16.16,16.18,16.14,16.16,212175.0,16.16,16.18,16.14,16.16,212175.0
2017-12-27 10:40:00,16.15,16.17,16.14,16.14,329460.0,16.15,16.17,16.14,16.14,329460.0
2017-12-27 10:50:00,16.14,16.17,16.14,16.16,526020.0,16.14,16.17,16.14,16.16,526020.0
2017-12-27 11:00:00,16.16,16.17,16.14,16.15,690855.0,16.16,16.17,16.14,16.15,690855.0
2017-12-27 11:10:00,16.15,16.16,16.13,16.14,220395.0,16.15,16.16,16.13,16.14,220395.0
2017-12-27 11:20:00,16.14,16.21,16.14,16.21,595080.0,16.14,16.21,16.14,16.21,595080.0
2017-12-27 11:30:00,16.21,16.23,16.19,16.2,274620.0,16.21,16.23,16.19,16.2,274620.0
2017-12-27 11:40:00,16.21,16.23,16.2,16.2,112680.0,16.21,16.23,16.2,16.2,112680.0
2017-12-27 11:50:00,16.2,16.22,16.2,16.22,123435.0,16.2,16.22,16.2,16.22,123435.0
2017-12-27 12:00:00,16.22,16.23,16.21,16.21,79500.0,16.22,16.23,16.21,16.21,79500.0
2017-12-27 12:10:00,16.21,16.21,16.17,16.17,102510.0,16.21,16.21,16.17,16.17,102510.0
2017-12-27 12:20:00,16.18,16.18,16.15,16.16,39585.0,16.18,16.18,16.15,16.16,39585.0
2017-12-27 12:30:00,16.16,16.17,16.15,16.16,51120.0,16.16,16.17,16.15,16.16,51120.0
2017-12-27 12:40:00,16.16,16.17,16.16,16.17,36000.0,16.16,16.17,16.16,16.17,36000.0
2017-12-27 12:50:00,16.18,16.19,16.16,16.17,64350.0,16.18,16.19,16.16,16.17,64350.0
2017-12-27 13:00:00,16.17,16.2,16.15,16.19,169395.0,16.17,16.2,16.15,16.19,169395.0
2017-12-27 13:10:00,16.19,16.2,16.19,16.19,104175.0,16.19,16.2,16.19,16.19,104175.0
2017-12-27 13:20:00,16.2,16.2,16.18,16.18,186375.0,16.2,16.2,16.18,16.18,186375.0
2017-12-27 13:30:00,16.18,16.2,16.18,16.19,153840.0,16.18,16.2,16.18,16.19,153840.0
2017-12-27 13:40:00,16.19,16.21,16.18,16.19,198915.0,16.19,16.21,16.18,16.19,198915.0
2017-12-27 13:50:00,16.19,16.2,16.18,16.19,35625.0,16.19,16.2,16.18,16.19,35625.0
2017-12-27 14:00:00,16.2,16.2,16.18,16.2,51000.0,16.2,16.2,16.18,16.2,51000.0
2017-12-27 14:10:00,16.19,16.22,16.19,16.2,123045.0,16.19,16.22,16.19,16.2,123045.0
2017-12-27 14:20:00,16.21,16.22,16.2,16.21,209565.0,16.21,16.22,16.2,16.21,209565.0
2017-12-27 14:30:00,16.21,16.22,16.2,16.21,419670.0,16.21,16.22,16.2,16.21,419670.0
2017-12-27 14:40:00,16.21,16.21,16.18,16.18,80340.0,16.21,16.21,16.18,16.18,80340.0
2017-12-27 14:50:00,16.18,16.2,16.17,16.19,60300.0,16.18,16.2,16.17,16.19,60300.0
2017-12-27 15:00:00,16.19,16.19,16.16,16.16,132480.0,16.19,16.19,16.16,16.16,132480.0
2017-12-27 15:10:00,16.17,16.17,16.16,16.16,72375.0,16.17,16.17,16.16,16.16,72375.0
2017-12-27 15:20:00,16.17,16.17,16.14,16.15,100650.0,16.17,16.17,16.14,16.15,100650.0
2017-12-27 15:30:00,16.16,16.16,16.14,16.15,123705.0,16.16,16.16,16.14,16.15,123705.0
2017-12-27 15:40:00,16.14,16.15,16.13,16.14,185205.0,16.14,16.15,16.13,16.14,185205.0
2017-12-27 15:50:00,16.14,16.16,16.14,16.15,319005.0,16.14,16.16,16.14,16.15,319005.0
2017-12-28 09:30:00,16.19,16.23,16.07,16.12,154920.0,16.19,16.23,16.07,16.12,154920.0
2017-12-28 09:40:00,16.11,16.12,16.09,16.1,75075.0,16.11,16.12,16.09,16.1,75075.0
2017-12-28 09:50:00,16.1,16.12,16.09,16.11,318000.0,16.1,16.12,16.09,16.11,318000.0
2017-12-28 10:00:00,16.11,16.12,16.08,16.09,511515.0,16.11,16.12,16.08,16.09,511515.0
2017-12-28 10:10:00,16.09,16.11,16.06,16.09,396870.0,16.09,16.11,16.06,16.09,396870.0
2017-12-28 10:20:00,16.1,16.15,16.09,16.14,539085.0,16.1,16.15,16.09,16.14,539085.0
2017-12-28 10:30:00,16.14,16.16,16.11,16.15,300915.0,16.14,16.16,16.11,16.15,300915.0
2017-12-28 10:40:00,16.14,16.2,16.14,16.18,197265.0,16.14,16.2,16.14,16.18,197265.0
2017-12-28 10:50:00,16.17,16.19,16.16,16.18,171465.0,16.17,16.19,16.16,16.18,171465.0
2017-12-28 11:00:00,16.18,16.2,16.16,16.2,145515.0,16.18,16.2,16.16,16.2,145515.0
2017-12-28 11:10:00,16.2,16.24,16.18,16.19,207375.0,16.2,16.24,16.18,16.19,207375.0
2017-12-28 11:20:00,16.18,16.19,16.14,16.15,81000.0,16.18,16.19,16.14,16.15,81000.0
2017-12-28 11:30:00,16.14,16.17,16.14,16.15,102000.0,16.14,16.17,16.14,16.15,102000.0
2017-12-28 11:40:00,16.15,16.16,16.13,16.15,165375.0,16.15,16.16,16.13,16.15,165375.0
2017-12-28 11:50:00,16.15,16.2,16.13,16.17,221430.0,16.15,16.2,16.13,16.17,221430.0
2017-12-28 12:00:00,16.18,16.18,16.15,16.15,133500.0,16.18,16.18,16.15,16.15,133500.0
2017-12-28 12:10:00,16.16,16.16,16.09,16.09,209430.0,16.16,16.16,16.09,16.09,209430.0
2017-12-28 12:20:00,16.11,16.15,16.1,16.14,160950.0,16.11,16.15,16.1,16.14,160950.0
2017-12-28 12:30:00,16.14,16.14,16.12,16.13,43815.0,16.14,16.14,16.12,16.13,43815.0
2017-12-28 12:40:00,16.12,16.13,16.09,16.12,73500.0,16.12,16.13,16.09,16.12,73500.0
2017-12-28 12:50:00,16.12,16.15,16.12,16.15,109050.0,16.12,16.15,16.12,16.15,109050.0
2017-12-28 13:00:00,16.15,16.15,16.13,16.13,51330.0,16.15,16.15,16.13,16.13,51330.0
2017-12-28 13:10:00,16.13,16.16,16.13,16.16,31170.0,16.13,16.16,16.13,16.16,31170.0
2017-12-28 13:20:00,16.16,16.16,16.15,16.16,38070.0,16.16,16.16,16.15,16.16,38070.0
2017-12-28 13:30:00,16.16,16.16,16.14,16.15,62235.0,16.16,16.16,16.14,16.15,62235.0
2017-12-28 13:40:00,16.15,16.16,16.14,16.16,65700.0,16.15,16.16,16.14,16.16,65700.0
2017-12-28 13:50:00,16.16,16.16,16.13,16.15,151545.0,16.16,16.16,16.13,16.15,151545.0
2017-12-28 14:00:00,16.14,16.15,16.13,16.14,150015.0,16.14,16.15,16.13,16.14,150015.0
2017-12-28 14:10:00,16.14,16.14,16.11,16.13,109110.0,16.14,16.14,16.11,16.13,109110.0
2017-12-28 14:20:00,16.13,16.14,16.12,16.14,72315.0,16.13,16.14,16.12,16.14,72315.0
2017-12-28 14:30:00,16.14,16.15,16.12,16.13,376635.0,16.14,16.15,16.12,16.13,376635.0
2017-12-28 14:40:00,16.14,16.17,16.13,16.16,843975.0,16.14,16.17,16.13,16.16,843975.0
2017-12-28 14:50:00,16.16,16.19,16.15,16.18,159495.0,16.16,16.19,16.15,16.18,159495.0
2017-12-28 15:00:00,16.19,16.21,16.19,16.2,99945.0,16.19,16.21,16.19,16.2,99945.0
2017-12-28 15:10:00,16.2,16.21,16.17,16.18,218460.0,16.2,16.21,16.17,16.18,218460.0
2017-12-28 15:20:00,16.18,16.19,16.17,16.18,183480.0,16.18,16.19,16.17,16.18,183480.0
2017-12-28 15:30:00,16.18,16.19,16.17,16.18,248775.0,16.18,16.19,16.17,16.18,248775.0
2017-12-28 15:40:00,16.18,16.18,16.17,16.18,229125.0,16.18,16.18,16.17,16.18,229125.0
2017-12-28 15:50:00,16.18,16.19,16.14,16.16,1016865.0,16.18,16.19,16.14,16.16,1016865.0
2017-12-29 09:30:00,16.09,16.15,16.02,16.14,299295.0,16.09,16.15,16.02,16.14,299295.0
2017-12-29 09:40:00,16.15,16.16,16.12,16.12,122895.0,16.15,16.16,16.12,16.12,122895.0
2017-12-29 09:50:00,16.13,16.14,16.11,16.13,73440.0,16.13,16.14,16.11,16.13,73440.0
2017-12-29 10:00:00,16.13,16.14,16.09,16.11,93060.0,16.13,16.14,16.09,16.11,93060.0
2017-12-29 10:10:00,16.1,16.17,16.08,16.16,181380.0,16.1,16.17,16.08,16.16,181380.0
2017-12-29 10:20:00,16.16,16.17,16.13,16.13,996960.0,16.16,16.17,16.13,16.13,996960.0
2017-12-29 10:30:00,16.14,16.14,16.1,16.13,459720.0,16.14,16.14,16.1,16.13,459720.0
2017-12-29 10:40:00,16.13,16.13,16.1,16.12,350700.0,16.13,16.13,16.1,16.12,350700.0
2017-12-29 10:50:00,16.12,16.14,16.11,16.13,372375.0,16.12,16.14,16.11,16.13,372375.0
2017-12-29 11:00:00,16.13,16.14,16.1,16.11,335250.0,16.13,16.14,16.1,16.11,335250.0
2017-12-29 11:10:00,16.11,16.12,16.1,16.11,122880.0,16.11,16.12,16.1,16.11,122880.0
2017-12-29 11:20:00,16.12,16.14,16.11,16.11,137970.0,16.12,16.14,16.11,16.11,137970.0
2017-12-29 11:30:00,16.1,16.11,16.08,16.09,66945.0,16.1,16.11,16.08,16.09,66945.0
2017-12-29 11:40:00,16.09,16.12,16.09,16.12,132840.0,16.09,16.12,16.09,16.12,132840.0
2017-12-29 11:50:00,16.11,16.12,16.11,16.12,73500.0,16.11,16.12,16.11,16.12,73500.0
2017-12-29 12:00:00,16.12,16.12,16.1,16.1,225000.0,16.12,16.12,16.1,16.1,225000.0
2017-12-29 12:10:00,16.11,16.12,16.1,16.11,251850.0,16.11,16.12,16.1,16.11,251850.0
2017-12-29 12:20:00,16.11,16.11,16.1,16.1,45015.0,16.11,16.11,16.1,16.1,45015.0
2017-12-29 12:30:00,16.1,16.11,16.1,16.11,35550.0,16.1,16.11,16.1,16.11,35550.0
2017-12-29 12:40:00,16.11,16.11,16.09,16.09,24000.0,16.11,16.11,16.09,16.09,24000.0
2017-12-29 12:50:00,16.09,16.1,16.08,16.09,15000.0,16.09,16.1,16.08,16.09,15000.0
2017-12-29 13:00:00,16.09,16.09,16.08,16.09,37815.0,16.09,16.09,16.08,16.09,37815.0
2017-12-29 13:10:00,16.1,16.11,16.09,16.09,195660.0,16.1,16.11,16.09,16.09,195660.0
2017-12-29 13:20:00,16.1,16.11,16.1,16.1,73770.0,16.1,16.11,16.1,16.1,73770.0
2017-12-29 13:30:00,16.11,16.11,16.1,16.1,39900.0,16.11,16.11,16.1,16.1,39900.0
2017-12-29 13:40:00,16.11,16.11,16.09,16.11,79575.0,16.11,16.11,16.09,16.11,79575.0
2017-12-29 13:50:00,16.11,16.11,16.07,16.08,101370.0,16.11,16.11,16.07,16.08,101370.0
2017-12-29 14:00:00,16.08,16.1,16.08,16.08,34710.0,16.08,16.1,16.08,16.08,34710.0
2017-12-29 14:10:00,16.08,16.09,16.07,16.08,61500.0,16.08,16.09,16.07,16.08,61500.0
2017-12-29 14:20:00,16.09,16.1,16.08,16.09,67500.0,16.09,16.1,16.08,16.09,67500.0
2017-12-29 14:30:00,16.09,16.09,16.07,16.09,76860.0,16.09,16.09,16.07,16.09,76860.0
2017-12-29 14:40:00,16.09,16.1,16.08,16.1,64500.0,16.09,16.1,16.08,16.1,64500.0
2017-12-29 14:50:00,16.1,16.11,16.08,16.08,136515.0,16.1,16.11,16.08,16.08,136515.0
2017-12-29 15:00:00,16.08,16.08,16.06,16.07,150465.0,16.08,16.08,16.06,16.07,150465.0
2017-12-29 15:10:00,16.07,16.07,16.06,16.07,123000.0,16.07,16.07,16.06,16.07,123000.0
2017-12-29 15:20:00,16.06,16.08,16.05,16.07,208320.0,16.06,16.08,16.05,16.07,208320.0
2017-12-29 15:30:00,16.07,16.07,16.05,16.05,223620.0,16.07,16.07,16.05,16.05,223620.0
2017-12-29 15:40:00,16.06,16.06,16.03,16.05,230640.0,16.06,16.06,16.03,16.05,230640.0
2017-12-29 15:50:00,16.05,16.05,16.03,16.04,762390.0,16.05,16.05,16.03,16.04,762390.0
2018-01-02 09:30:00,16.09,16.27,16.09,16.25,593565.0,16.09,16.27,16.09,16.25,593565.0
2018-01-02 09:40:00,16.24,16.24,16.17,16.18,505590.0,16.24,16.24,16.17,16.18,505590.0
2018-01-02 09:50:00,16.2,16.28,16.17,16.28,370650.0,16.2,16.28,16.17,16.28,370650.0
2018-01-02 10:00:00,16.27,16.42,16.26,16.39,417150.0,16.27,16.42,16.26,16.39,417150.0
2018-01-02 10:10:00,16.39,16.46,16.35,16.45,498915.0,16.39,16.46,16.35,16.45,498915.0
2018-01-02 10:20:00,16.45,16.47,16.41,16.46,529620.0,16.45,16.47,16.41,16.46,529620.0
2018-01-02 10:30:00,16.48,16.62,16.46,16.58,634905.0,16.48,16.62,16.46,16.58,634905.0
2018-01-02 10:40:00,16.58,16.67,16.55,16.65,501420.0,16.58,16.67,16.55,16.65,501420.0
2018-01-02 10:50:00,16.65,16.67,16.63,16.64,226140.0,16.65,16.67,16.63,16.64,226140.0
2018-01-02 11:00:00,16.63,16.71,16.63,16.69,344625.0,16.63,16.71,16.63,16.69,344625.0
2018-01-02 11:10:00,16.69,16.75,16.67,16.75,449070.0,16.69,16.75,16.67,16.75,449070.0
2018-01-02 11:20:00,16.74,16.79,16.73,16.78,324645.0,16.74,16.79,16.73,16.78,324645.0
2018-01-02 11:30:00,16.79,16.8,16.72,16.77,416625.0,16.79,16.8,16.72,16.77,416625.0
2018-01-02 11:40:00,16.77,16.78,16.7,16.7,309975.0,16.77,16.78,16.7,16.7,309975.0
2018-01-02 11:50:00,16.71,16.72,16.67,16.7,654180.0,16.71,16.72,16.67,16.7,654180.0
2018-01-02 12:00:00,16.7,16.71,16.64,16.69,389625.0,16.7,16.71,16.64,16.69,389625.0
2018-01-02 12:10:00,16.68,16.71,16.66,16.67,344775.0,16.68,16.71,16.66,16.67,344775.0
2018-01-02 12:20:00,16.66,16.69,16.66,16.69,368550.0,16.66,16.69,16.66,16.69,368550.0
2018-01-02 12:30:00,16.69,16.7,16.67,16.7,183120.0,16.69,16.7,16.67,16.7,183120.0
2018-01-02 12:40:00,16.7,16.7,16.68,16.68,116100.0,16.7,16.7,16.68,16.68,116100.0
2018-01-02 12:50:00,16.69,16.75,16.68,16.75,333165.0,16.69,16.75,16.68,16.75,333165.0
2018-01-02 13:00:00,16.75,16.77,16.73,16.75,573960.0,16.75,16.77,16.73,16.75,573960.0
2018-01-02 13:10:00,16.75,16.77,16.75,16.76,275205.0,16.75,16.77,16.75,16.76,275205.0
2018-01-02 13:20:00,16.76,16.76,16.72,16.76,330000.0,16.76,16.76,16.72,16.76,330000.0
2018-01-02 13:30:00,16.76,16.76,16.71,16.72,233535.0,16.76,16.76,16.71,16.72,233535.0
2018-01-02 13:40:00,16.72,16.73,16.65,16.67,354675.0,16.72,16.73,16.65,16.67,354675.0
2018-01-02 13:50:00,16.67,16.69,16.66,16.67,283500.0,16.67,16.69,16.66,16.67,283500.0
2018-01-02 14:00:00,16.68,16.71,16.67,16.71,203205.0,16.68,16.71,16.67,16.71,203205.0
2018-01-02 14:10:00,16.71,16.71,16.67,16.7,241140.0,16.71,16.71,16.67,16.7,241140.0
2018-01-02 14:20:00,16.71,16.75,16.71,16.75,476430.0,16.71,16.75,16.71,16.75,476430.0
2018-01-02 14:30:00,16.74,16.75,16.69,16.71,196920.0,16.74,16.75,16.69,16.71,196920.0
2018-01-02 14:40:00,16.69,16.71,16.67,16.68,312570.0,16.69,16.71,16.67,16.68,312570.0
2018-01-02 14:50:00,16.69,16.69,16.63,16.63,186675.0,16.69,16.69,16.63,16.63,186675.0
2018-01-02 15:00:00,16.64,16.65,16.63,16.65,236535.0,16.64,16.65,16.63,16.65,236535.0
2018-01-02 15:10:00,16.65,16.65,16.58,16.58,510270.0,16.65,16.65,16.58,16.58,510270.0
2018-01-02 15:20:00,16.58,16.62,16.58,16.62,411600.0,16.58,16.62,16.58,16.62,411600.0
2018-01-02 15:30:00,16.62,16.63,16.61,16.62,343590.0,16.62,16.63,16.61,16.62,343590.0
2018-01-02 15:40:00,16.62,16.63,16.61,16.62,427365.0,16.62,16.63,16.61,16.62,427365.0
2018-01-02 15:50:00,16.62,16.62,16.56,16.62,1823505.0,16.62,16.62,16.56,16.62,1823505.0
2018-01-03 09:30:00,16.66,16.73,16.59,16.7,1164330.0,16.66,16.73,16.59,16.7,1164330.0
2018-01-03 09:40:00,16.71,16.89,16.69,16.89,673710.0,16.71,16.89,16.69,16.89,673710.0
2018-01-03 09:50:00,16.86,16.9,16.82,16.9,213255.0,16.86,16.9,16.82,16.9,213255.0
2018-01-03 10:00:00,16.9,16.96,16.88,16.93,981345.0,16.9,16.96,16.88,16.93,981345.0
2018-01-03 10:10:00,16.93,16.95,16.88,16.91,215040.0,16.93,16.95,16.88,16.91,215040.0
2018-01-03 10:20:00,16.91,16.97,16.91,16.96,269730.0,16.91,16.97,16.91,16.96,269730.0
2018-01-03 10:30:00,16.98,16.98,16.85,16.87,684960.0,16.98,16.98,16.85,16.87,684960.0
2018-01-03 10:40:00,16.88,16.9,16.84,16.85,290280.0,16.88,16.9,16.84,16.85,290280.0
2018-01-03 10:50:00,16.86,16.88,16.85,16.85,326040.0,16.86,16.88,16.85,16.85,326040.0
2018-01-03 11:00:00,16.85,16.95,16.85,16.91,456120.0,16.85,16.95,16.85,16.91,456120.0
2018-01-03 11:10:00,16.9,16.91,16.84,16.84,333810.0,16.9,16.91,16.84,16.84,333810.0
2018-01-03 11:20:00,16.84,16.86,16.79,16.8,124920.0,16.84,16.86,16.79,16.8,124920.0
2018-01-03 11:30:00,16.8,16.84,16.79,16.83,142350.0,16.8,16.84,16.79,16.83,142350.0
2018-01-03 11:40:00,16.83,16.85,16.81,16.84,185685.0,16.83,16.85,16.81,16.84,185685.0
2018-01-03 11:50:00,16.84,16.85,16.82,16.82,163845.0,16.84,16.85,16.82,16.82,163845.0
2018-01-03 12:00:00,16.82,16.83,16.79,16.79,107460.0,16.82,16.83,16.79,16.79,107460.0
2018-01-03 12:10:00,16.79,16.82,16.78,16.82,205020.0,16.79,16.82,16.78,16.82,205020.0
2018-01-03 12:20:00,16.82,16.82,16.77,16.77,160710.0,16.82,16.82,16.77,16.77,160710.0
2018-01-03 12:30:00,16.77,16.81,16.77,16.8,64740.0,16.77,16.81,16.77,16.8,64740.0
2018-01-03 12:40:00,16.81,16.83,16.81,16.82,94620.0,16.81,16.83,16.81,16.82,94620.0
2018-01-03 12:50:00,16.83,16.86,16.83,16.85,122085.0,16.83,16.86,16.83,16.85,122085.0
2018-01-03 13:00:00,16.85,16.86,16.82,16.83,114930.0,16.85,16.86,16.82,16.83,114930.0
2018-01-03 13:10:00,16.83,16.85,16.82,16.84,83610.0,16.83,16.85,16.82,16.84,83610.0
2018-01-03 13:20:00,16.85,16.9,16.85,16.9,109080.0,16.85,16.9,16.85,16.9,109080.0
2018-01-03 13:30:00,16.9,16.94,16.9,16.91,133005.0,16.9,16.94,16.9,16.91,133005.0
2018-01-03 13:40:00,16.91,16.94,16.91,16.93,116700.0,16.91,16.94,16.91,16.93,116700.0
2018-01-03 13:50:00,16.93,16.94,16.92,16.94,143835.0,16.93,16.94,16.92,16.94,143835.0
2018-01-03 14:00:00,16.93,16.97,16.93,16.96,178875.0,16.93,16.97,16.93,16.96,178875.0
2018-01-03 14:10:00,16.95,16.98,16.94,16.97,180345.0,16.95,16.98,16.94,16.97,180345.0
2018-01-03 14:20:00,16.96,17.0,16.96,16.98,322455.0,16.96,17.0,16.96,16.98,322455.0
2018-01-03 14:30:00,16.98,17.03,16.98,17.02,299670.0,16.98,17.03,16.98,17.02,299670.0
2018-01-03 14:40:00,17.02,17.05,16.99,17.03,189330.0,17.02,17.05,16.99,17.03,189330.0
2018-01-03 14:50:00,17.04,17.04,17.01,17.03,183420.0,17.04,17.04,17.01,17.03,183420.0
2018-01-03 15:00:00,17.02,17.03,16.98,17.01,321780.0,17.02,17.03,16.98,17.01,321780.0
2018-01-03 15:10:00,17.01,17.01,16.97,16.97,160380.0,17.01,17.01,16.97,16.97,160380.0
2018-01-03 15:20:00,16.97,16.97,16.93,16.94,192285.0,16.97,16.97,16.93,16.94,192285.0
2018-01-03 15:30:00,16.95,16.96,16.93,16.94,225390.0,16.95,16.96,16.93,16.94,225390.0
2018-01-03 15:40:00,16.93,16.94,16.9,16.92,374370.0,16.93,16.94,16.9,16.92,374370.0
2018-01-03 15:50:00,16.92,16.94,16.88,16.92,841785.0,16.92,16.94,16.88,16.92,841785.0
2018-01-04 09:30:00,17.04,17.28,17.03,17.28,769785.0,17.04,17.28,17.03,17.28,769785.0
2018-01-04 09:40:00,17.27,17.41,17.21,17.24,587520.0,17.27,17.41,17.21,17.24,587520.0
2018-01-04 09:50:00,17.24,17.24,17.19,17.22,226950.0,17.24,17.24,17.19,17.22,226950.0
2018-01-04 10:00:00,17.2,17.2,17.09,17.12,363945.0,17.2,17.2,17.09,17.12,363945.0
2018-01-04 10:10:00,17.12,17.14,17.02,17.04,411405.0,17.12,17.14,17.02,17.04,411405.0
2018-01-04 10:20:00,17.04,17.1,17.01,17.07,310830.0,17.04,17.1,17.01,17.07,310830.0
2018-01-04 10:30:00,17.07,17.15,17.06,17.15,198210.0,17.07,17.15,17.06,17.15,198210.0
2018-01-04 10:40:00,17.15,17.18,17.1,17.17,636075.0,17.15,17.18,17.1,17.17,636075.0
2018-01-04 10:50:00,17.18,17.18,17.12,17.17,261165.0,17.18,17.18,17.12,17.17,261165.0
2018-01-04 11:00:00,17.16,17.17,17.06,17.09,173970.0,17.16,17.17,17.06,17.09,173970.0
2018-01-04 11:10:00,17.09,17.11,17.04,17.07,152460.0,17.09,17.11,17.04,17.07,152460.0
2018-01-04 11:20:00,17.06,17.06,16.99,17.0,131250.0,17.06,17.06,16.99,17.0,131250.0
2018-01-04 11:30:00,17.03,17.03,16.96,16.99,161040.0,17.03,17.03,16.96,16.99,161040.0
2018-01-04 11:40:00,16.99,17.02,16.97,17.01,108960.0,16.99,17.02,16.97,17.01,108960.0
2018-01-04 11:50:00,17.02,17.04,16.98,16.98,139425.0,17.02,17.04,16.98,16.98,139425.0
2018-01-04 12:00:00,16.99,17.02,16.99,17.01,57000.0,16.99,17.02,16.99,17.01,57000.0
2018-01-04 12:10:00,17.01,17.01,16.95,16.98,145500.0,17.01,17.01,16.95,16.98,145500.0
2018-01-04 12:20:00,16.99,17.01,16.99,17.0,84015.0,16.99,17.01,16.99,17.0,84015.0
2018-01-04 12:30:00,17.0,17.0,16.97,17.0,64740.0,17.0,17.0,16.97,17.0,64740.0
2018-01-04 12:40:00,16.99,16.99,16.97,16.99,90330.0,16.99,16.99,16.97,16.99,90330.0
2018-01-04 12:50:00,16.99,17.0,16.98,16.99,33000.0,16.99,17.0,16.98,16.99,33000.0
2018-01-04 13:00:00,16.99,17.03,16.98,17.03,118050.0,16.99,17.03,16.98,17.03,118050.0
2018-01-04 13:10:00,17.04,17.08,17.02,17.07,127365.0,17.04,17.08,17.02,17.07,127365.0
2018-01-04 13:20:00,17.07,17.11,17.07,17.11,79590.0,17.07,17.11,17.07,17.11,79590.0
2018-01-04 13:30:00,17.11,17.16,17.11,17.15,186480.0,17.11,17.16,17.11,17.15,186480.0
2018-01-04 13:40:00,17.15,17.21,17.14,17.2,99315.0,17.15,17.21,17.14,17.2,99315.0
2018-01-04 13:50:00,17.21,17.21,17.17,17.19,170355.0,17.21,17.21,17.17,17.19,170355.0
2018-01-04 14:00:00,17.18,17.18,17.14,17.16,123225.0,17.18,17.18,17.14,17.16,123225.0
2018-01-04 14:10:00,17.16,17.18,17.13,17.15,180690.0,17.16,17.18,17.13,17.15,180690.0
2018-01-04 14:20:00,17.14,17.21,17.14,17.21,202545.0,17.14,17.21,17.14,17.21,202545.0
2018-01-04 14:30:00,17.2,17.24,17.2,17.21,160260.0,17.2,17.24,17.2,17.21,160260.0
2018-01-04 14:40:00,17.21,17.25,17.21,17.23,99510.0,17.21,17.25,17.21,17.23,99510.0
2018-01-04 14:50:00,17.23,17.24,17.18,17.19,121095.0,17.23,17.24,17.18,17.19,121095.0
2018-01-04 15:00:00,17.19,17.21,17.19,17.21,138465.0,17.19,17.21,17.19,17.21,138465.0
2018-01-04 15:10:00,17.21,17.25,17.19,17.25,143745.0,17.21,17.25,17.19,17.25,143745.0
2018-01-04 15:20:00,17.25,17.27,17.24,17.26,147045.0,17.25,17.27,17.24,17.26,147045.0
2018-01-04 15:30:00,17.26,17.26,17.22,17.22,269820.0,17.26,17.26,17.22,17.22,269820.0
2018-01-04 15:40:00,17.2,17.21,17.18,17.19,277245.0,17.2,17.21,17.18,17.19,277245.0
2018-01-04 15:50:00,17.18,17.19,17.15,17.18,552720.0,17.18,17.19,17.15,17.18,552720.0
2018-01-05 09:30:00,17.3,17.43,17.25,17.37,499965.0,17.3,17.43,17.25,17.37,499965.0
2018-01-05 09:40:00,17.37,17.49,17.37,17.43,220545.0,17.37,17.49,17.37,17.43,220545.0
2018-01-05 09:50:00,17.42,17.48,17.4,17.47,168945.0,17.42,17.48,17.4,17.47,168945.0
2018-01-05 10:00:00,17.46,17.49,17.34,17.37,178365.0,17.46,17.49,17.34,17.37,178365.0
2018-01-05 10:10:00,17.36,17.36,17.29,17.32,135330.0,17.36,17.36,17.29,17.32,135330.0
2018-01-05 10:20:00,17.33,17.35,17.3,17.31,93000.0,17.33,17.35,17.3,17.31,93000.0
2018-01-05 10:30:00,17.31,17.31,17.26,17.27,197040.0,17.31,17.31,17.26,17.27,197040.0
2018-01-05 10:40:00,17.26,17.27,17.21,17.22,184395.0,17.26,17.27,17.21,17.22,184395.0
2018-01-05 10:50:00,17.22,17.25,17.21,17.25,101805.0,17.22,17.25,17.21,17.25,101805.0
2018-01-05 11:00:00,17.24,17.33,17.24,17.31,172245.0,17.24,17.33,17.24,17.31,172245.0
2018-01-05 11:10:00,17.32,17.35,17.29,17.29,60765.0,17.32,17.35,17.29,17.29,60765.0
2018-01-05 11:20:00,17.28,17.3,17.25,17.27,131715.0,17.28,17.3,17.25,17.27,131715.0
2018-01-05 11:30:00,17.27,17.29,17.26,17.27,73500.0,17.27,17.29,17.26,17.27,73500.0
2018-01-05 11:40:00,17.28,17.28,17.23,17.24,182565.0,17.28,17.28,17.23,17.24,182565.0
2018-01-05 11:50:00,17.23,17.24,17.19,17.23,90000.0,17.23,17.24,17.19,17.23,90000.0
2018-01-05 12:00:00,17.23,17.23,17.17,17.18,119070.0,17.23,17.23,17.17,17.18,119070.0
2018-01-05 12:10:00,17.19,17.2,17.18,17.18,77460.0,17.19,17.2,17.18,17.18,77460.0
2018-01-05 12:20:00,17.19,17.24,17.19,17.23,120810.0,17.19,17.24,17.19,17.23,120810.0
2018-01-05 12:30:00,17.24,17.24,17.2,17.2,91350.0,17.24,17.24,17.2,17.2,91350.0
2018-01-05 12:40:00,17.21,17.25,17.2,17.25,108735.0,17.21,17.25,17.2,17.25,108735.0
2018-01-05 12:50:00,17.25,17.27,17.25,17.26,71190.0,17.25,17.27,17.25,17.26,71190.0
2018-01-05 13:00:00,17.27,17.28,17.26,17.26,41640.0,17.27,17.28,17.26,17.26,41640.0
2018-01-05 13:10:00,17.27,17.29,17.26,17.29,70155.0,17.27,17.29,17.26,17.29,70155.0
2018-01-05 13:20:00,17.29,17.33,17.29,17.31,196260.0,17.29,17.33,17.29,17.31,196260.0
2018-01-05 13:30:00,17.31,17.31,17.29,17.3,55500.0,17.31,17.31,17.29,17.3,55500.0
2018-01-05 13:40:00,17.31,17.33,17.31,17.31,79485.0,17.31,17.33,17.31,17.31,79485.0
2018-01-05 13:50:00,17.31,17.33,17.3,17.3,99045.0,17.31,17.33,17.3,17.3,99045.0
2018-01-05 14:00:00,17.32,17.32,17.3,17.3,70125.0,17.32,17.32,17.3,17.3,70125.0
2018-01-05 14:10:00,17.31,17.32,17.3,17.32,119850.0,17.31,17.32,17.3,17.32,119850.0
2018-01-05 14:20:00,17.32,17.37,17.32,17.37,147660.0,17.32,17.37,17.32,17.37,147660.0
2018-01-05 14:30:00,17.36,17.37,17.36,17.36,153630.0,17.36,17.37,17.36,17.36,153630.0
2018-01-05 14:40:00,17.36,17.37,17.34,17.34,145635.0,17.36,17.37,17.34,17.34,145635.0
2018-01-05 14:50:00,17.34,17.34,17.32,17.32,51030.0,17.34,17.34,17.32,17.32,51030.0
2018-01-05 15:00:00,17.32,17.35,17.31,17.34,139500.0,17.32,17.35,17.31,17.34,139500.0
2018-01-05 15:10:00,17.34,17.34,17.32,17.33,108660.0,17.34,17.34,17.32,17.33,108660.0
2018-01-05 15:20:00,17.33,17.33,17.31,17.32,106440.0,17.33,17.33,17.31,17.32,106440.0
2018-01-05 15:30:00,17.31,17.32,17.31,17.31,128295.0,17.31,17.32,17.31,17.31,128295.0
2018-01-05 15:40:00,17.32,17.35,17.32,17.35,233235.0,17.32,17.35,17.32,17.35,233235.0
2018-01-05 15:50:00,17.35,17.37,17.34,17.35,438225.0,17.35,17.37,17.34,17.35,438225.0
2018-01-08 09:30:00,17.4,17.66,17.39,17.65,486510.0,17.4,17.66,17.39,17.65,486510.0
2018-01-08 09:40:00,17.65,17.75,17.6,17.63,453495.0,17.65,17.75,17.6,17.63,453495.0
2018-01-08 09:50:00,17.61,17.62,17.43,17.5,224985.0,17.61,17.62,17.43,17.5,224985.0
2018-01-08 10:00:00,17.5,17.55,17.43,17.47,163725.0,17.5,17.55,17.43,17.47,163725.0
2018-01-08 10:10:00,17.45,17.55,17.44,17.53,178440.0,17.45,17.55,17.44,17.53,178440.0
2018-01-08 10:20:00,17.53,17.53,17.45,17.5,156690.0,17.53,17.53,17.45,17.5,156690.0
2018-01-08 10:30:00,17.51,17.51,17.44,17.45,122895.0,17.51,17.51,17.44,17.45,122895.0
2018-01-08 10:40:00,17.46,17.46,17.37,17.39,115260.0,17.46,17.46,17.37,17.39,115260.0
2018-01-08 10:50:00,17.39,17.44,17.39,17.42,125370.0,17.39,17.44,17.39,17.42,125370.0
2018-01-08 11:00:00,17.44,17.44,17.38,17.38,206295.0,17.44,17.44,17.38,17.38,206295.0
2018-01-08 11:10:00,17.39,17.43,17.36,17.36,152535.0,17.39,17.43,17.36,17.36,152535.0
2018-01-08 11:20:00,17.37,17.39,17.36,17.36,96255.0,17.37,17.39,17.36,17.36,96255.0
2018-01-08 11:30:00,17.37,17.44,17.36,17.38,117405.0,17.37,17.44,17.36,17.38,117405.0
2018-01-08 11:40:00,17.39,17.4,17.36,17.37,138330.0,17.39,17.4,17.36,17.37,138330.0
2018-01-08 11:50:00,17.37,17.43,17.36,17.38,81300.0,17.37,17.43,17.36,17.38,81300.0
2018-01-08 12:00:00,17.4,17.43,17.39,17.41,81495.0,17.4,17.43,17.39,17.41,81495.0
2018-01-08 12:10:00,17.44,17.45,17.42,17.44,121575.0,17.44,17.45,17.42,17.44,121575.0
2018-01-08 12:20:00,17.44,17.48,17.42,17.48,112635.0,17.44,17.48,17.42,17.48,112635.0
2018-01-08 12:30:00,17.48,17.48,17.44,17.44,52335.0,17.48,17.48,17.44,17.44,52335.0
2018-01-08 12:40:00,17.45,17.47,17.41,17.41,48000.0,17.45,17.47,17.41,17.41,48000.0
2018-01-08 12:50:00,17.43,17.43,17.41,17.42,52815.0,17.43,17.43,17.41,17.42,52815.0
2018-01-08 13:00:00,17.43,17.43,17.41,17.42,27000.0,17.43,17.43,17.41,17.42,27000.0
2018-01-08 13:10:00,17.42,17.45,17.41,17.45,53385.0,17.42,17.45,17.41,17.45,53385.0
2018-01-08 13:20:00,17.43,17.45,17.41,17.43,127230.0,17.43,17.45,17.41,17.43,127230.0
2018-01-08 13:30:00,17.42,17.45,17.42,17.44,78150.0,17.42,17.45,17.42,17.44,78150.0
2018-01-08 13:40:00,17.43,17.45,17.41,17.41,172110.0,17.43,17.45,17.41,17.41,172110.0
2018-01-08 13:50:00,17.4,17.41,17.39,17.4,98085.0,17.4,17.41,17.39,17.4,98085.0
2018-01-08 14:00:00,17.39,17.41,17.39,17.4,230175.0,17.39,17.41,17.39,17.4,230175.0
2018-01-08 14:10:00,17.41,17.41,17.39,17.4,167280.0,17.41,17.41,17.39,17.4,167280.0
2018-01-08 14:20:00,17.4,17.41,17.38,17.4,49590.0,17.4,17.41,17.38,17.4,49590.0
2018-01-08 14:30:00,17.4,17.41,17.39,17.39,64830.0,17.4,17.41,17.39,17.39,64830.0
2018-01-08 14:40:00,17.38,17.41,17.38,17.41,36840.0,17.38,17.41,17.38,17.41,36840.0
2018-01-08 14:50:00,17.41,17.41,17.4,17.41,63000.0,17.41,17.41,17.4,17.41,63000.0
2018-01-08 15:00:00,17.42,17.42,17.39,17.39,88800.0,17.42,17.42,17.39,17.39,88800.0
2018-01-08 15:10:00,17.39,17.39,17.37,17.38,189045.0,17.39,17.39,17.37,17.38,189045.0
2018-01-08 15:20:00,17.38,17.38,17.36,17.38,139185.0,17.38,17.38,17.36,17.38,139185.0
2018-01-08 15:30:00,17.38,17.39,17.37,17.39,113055.0,17.38,17.39,17.37,17.39,113055.0
2018-01-08 15:40:00,17.39,17.41,17.39,17.4,196800.0,17.39,17.41,17.39,17.4,196800.0
2018-01-08 15:50:00,17.39,17.39,17.28,17.34,921915.0,17.39,17.39,17.28,17.34,921915.0
2018-01-09 09:30:00,17.35,17.41,17.21,17.4,180405.0,17.35,17.41,17.21,17.4,180405.0
2018-01-09 09:40:00,17.38,17.42,17.34,17.38,230730.0,17.38,17.42,17.34,17.38,230730.0
2018-01-09 09:50:00,17.39,17.39,17.29,17.31,94740.0,17.39,17.39,17.29,17.31,94740.0
2018-01-09 10:00:00,17.3,17.3,17.24,17.26,81000.0,17.3,17.3,17.24,17.26,81000.0
2018-01-09 10:10:00,17.26,17.31,17.26,17.29,103845.0,17.26,17.31,17.26,17.29,103845.0
2018-01-09 10:20:00,17.29,17.35,17.29,17.32,123825.0,17.29,17.35,17.29,17.32,123825.0
2018-01-09 10:30:00,17.33,17.33,17.2,17.2,78795.0,17.33,17.33,17.2,17.2,78795.0
2018-01-09 10:40:00,17.21,17.27,17.21,17.27,113700.0,17.21,17.27,17.21,17.27,113700.0
2018-01-09 10:50:00,17.26,17.31,17.24,17.29,141690.0,17.26,17.31,17.24,17.29,141690.0
2018-01-09 11:00:00,17.3,17.32,17.28,17.31,81900.0,17.3,17.32,17.28,17.31,81900.0
2018-01-09 11:10:00,17.32,17.39,17.31,17.38,193905.0,17.32,17.39,17.31,17.38,193905.0
2018-01-09 11:20:00,17.37,17.41,17.34,17.37,242235.0,17.37,17.41,17.34,17.37,242235.0
2018-01-09 11:30:00,17.37,17.42,17.36,17.42,263235.0,17.37,17.42,17.36,17.42,263235.0
2018-01-09 11:40:00,17.41,17.41,17.36,17.37,166275.0,17.41,17.41,17.36,17.37,166275.0
2018-01-09 11:50:00,17.37,17.38,17.35,17.37,59265.0,17.37,17.38,17.35,17.37,59265.0
2018-01-09 12:00:00,17.37,17.38,17.36,17.36,106335.0,17.37,17.38,17.36,17.36,106335.0
2018-01-09 12:10:00,17.37,17.37,17.35,17.35,42000.0,17.37,17.37,17.35,17.35,42000.0
2018-01-09 12:20:00,17.35,17.38,17.34,17.36,262215.0,17.35,17.38,17.34,17.36,262215.0
2018-01-09 12:30:00,17.37,17.4,17.36,17.39,128685.0,17.37,17.4,17.36,17.39,128685.0
2018-01-09 12:40:00,17.39,17.39,17.37,17.37,76665.0,17.39,17.39,17.37,17.37,76665.0
2018-01-09 12:50:00,17.37,17.4,17.37,17.38,148125.0,17.37,17.4,17.37,17.38,148125.0
2018-01-09 13:00:00,17.38,17.4,17.38,17.39,83220.0,17.38,17.4,17.38,17.39,83220.0
2018-01-09 13:10:00,17.39,17.39,17.36,17.36,22800.0,17.39,17.39,17.36,17.36,22800.0
2018-01-09 13:20:00,17.37,17.38,17.36,17.38,41355.0,17.37,17.38,17.36,17.38,41355.0
2018-01-09 13:30:00,17.38,17.39,17.36,17.36,157980.0,17.38,17.39,17.36,17.36,157980.0
2018-01-09 13:40:00,17.37,17.4,17.37,17.37,67380.0,17.37,17.4,17.37,17.37,67380.0
2018-01-09 13:50:00,17.38,17.39,17.37,17.38,55500.0,17.38,17.39,17.37,17.38,55500.0
2018-01-09 14:00:00,17.38,17.38,17.36,17.37,36000.0,17.38,17.38,17.36,17.37,36000.0
2018-01-09 14:10:00,17.37,17.38,17.36,17.38,132255.0,17.37,17.38,17.36,17.38,132255.0
2018-01-09 14:20:00,17.37,17.39,17.37,17.38,56100.0,17.37,17.39,17.37,17.38,56100.0
2018-01-09 14:30:00,17.37,17.39,17.37,17.38,74685.0,17.37,17.39,17.37,17.38,74685.0
2018-01-09 14:40:00,17.37,17.38,17.37,17.37,72750.0,17.37,17.38,17.37,17.37,72750.0
2018-01-09 14:50:00,17.38,17.39,17.36,17.38,53400.0,17.38,17.39,17.36,17.38,53400.0
2018-01-09 15:00:00,17.38,17.39,17.37,17.38,100455.0,17.38,17.39,17.37,17.38,100455.0
2018-01-09 15:10:00,17.37,17.42,17.37,17.41,152580.0,17.37,17.42,17.37,17.41,152580.0
2018-01-09 15:20:00,17.41,17.44,17.41,17.44,302490.0,17.41,17.44,17.41,17.44,302490.0
2018-01-09 15:30:00,17.44,17.49,17.44,17.49,237285.0,17.44,17.49,17.44,17.49,237285.0
2018-01-09 15:40:00,17.48,17.49,17.44,17.45,420675.0,17.48,17.49,17.44,17.45,420675.0
2018-01-09 15:50:00,17.45,17.45,17.41,17.42,477570.0,17.45,17.45,17.41,17.42,477570.0
2018-01-10 09:30:00,17.35,17.41,17.27,17.34,289845.0,17.35,17.41,17.27,17.34,289845.0
2018-01-10 09:40:00,17.32,17.4,17.3,17.35,236160.0,17.32,17.4,17.3,17.35,236160.0
2018-01-10 09:50:00,17.35,17.35,17.28,17.3,147090.0,17.35,17.35,17.28,17.3,147090.0
2018-01-10 10:00:00,17.3,17.34,17.25,17.31,91725.0,17.3,17.34,17.25,17.31,91725.0
2018-01-10 10:10:00,17.3,17.34,17.3,17.31,92670.0,17.3,17.34,17.3,17.31,92670.0
2018-01-10 10:20:00,17.31,17.35,17.31,17.33,122085.0,17.31,17.35,17.31,17.33,122085.0
2018-01-10 10:30:00,17.33,17.39,17.33,17.34,197100.0,17.33,17.39,17.33,17.34,197100.0
2018-01-10 10:40:00,17.33,17.35,17.32,17.35,102000.0,17.33,17.35,17.32,17.35,102000.0
2018-01-10 10:50:00,17.34,17.39,17.33,17.34,224640.0,17.34,17.39,17.33,17.34,224640.0
2018-01-10 11:00:00,17.34,17.36,17.31,17.33,180015.0,17.34,17.36,17.31,17.33,180015.0
2018-01-10 11:10:00,17.33,17.34,17.31,17.31,95745.0,17.33,17.34,17.31,17.31,95745.0
2018-01-10 11:20:00,17.31,17.32,17.28,17.29,169245.0,17.31,17.32,17.28,17.29,169245.0
2018-01-10 11:30:00,17.3,17.3,17.26,17.29,82935.0,17.3,17.3,17.26,17.29,82935.0
2018-01-10 11:40:00,17.29,17.31,17.28,17.28,93780.0,17.29,17.31,17.28,17.28,93780.0
2018-01-10 11:50:00,17.28,17.34,17.28,17.31,159435.0,17.28,17.34,17.28,17.31,159435.0
2018-01-10 12:00:00,17.31,17.31,17.28,17.31,87300.0,17.31,17.31,17.28,17.31,87300.0
2018-01-10 12:10:00,17.3,17.31,17.29,17.29,72480.0,17.3,17.31,17.29,17.29,72480.0
2018-01-10 12:20:00,17.3,17.33,17.29,17.32,136320.0,17.3,17.33,17.29,17.32,136320.0
2018-01-10 12:30:00,17.32,17.33,17.29,17.29,39000.0,17.32,17.33,17.29,17.29,39000.0
2018-01-10 12:40:00,17.3,17.31,17.28,17.3,205200.0,17.3,17.31,17.28,17.3,205200.0
2018-01-10 12:50:00,17.3,17.31,17.28,17.29,40500.0,17.3,17.31,17.28,17.29,40500.0
2018-01-10 13:00:00,17.3,17.31,17.29,17.31,178755.0,17.3,17.31,17.29,17.31,178755.0
2018-01-10 13:10:00,17.3,17.34,17.3,17.33,383175.0,17.3,17.34,17.3,17.33,383175.0
2018-01-10 13:20:00,17.33,17.34,17.3,17.3,136440.0,17.33,17.34,17.3,17.3,136440.0
2018-01-10 13:30:00,17.3,17.31,17.29,17.31,54960.0,17.3,17.31,17.29,17.31,54960.0
2018-01-10 13:40:00,17.3,17.33,17.3,17.33,388230.0,17.3,17.33,17.3,17.33,388230.0
2018-01-10 13:50:00,17.32,17.34,17.31,17.32,93330.0,17.32,17.34,17.31,17.32,93330.0
2018-01-10 14:00:00,17.32,17.32,17.27,17.27,107985.0,17.32,17.32,17.27,17.27,107985.0
2018-01-10 14:10:00,17.27,17.3,17.26,17.28,139140.0,17.27,17.3,17.26,17.28,139140.0
2018-01-10 14:20:00,17.28,17.29,17.27,17.28,169350.0,17.28,17.29,17.27,17.28,169350.0
2018-01-10 14:30:00,17.28,17.36,17.28,17.31,353460.0,17.28,17.36,17.28,17.31,353460.0
2018-01-10 14:40:00,17.31,17.31,17.26,17.28,94140.0,17.31,17.31,17.26,17.28,94140.0
2018-01-10 14:50:00,17.29,17.3,17.27,17.27,82530.0,17.29,17.3,17.27,17.27,82530.0
2018-01-10 15:00:00,17.27,17.32,17.27,17.29,229875.0,17.27,17.32,17.27,17.29,229875.0
2018-01-10 15:10:00,17.3,17.32,17.26,17.26,190980.0,17.3,17.32,17.26,17.26,190980.0
2018-01-10 15:20:00,17.26,17.28,17.25,17.27,98370.0,17.26,17.28,17.25,17.27,98370.0
2018-01-10 15:30:00,17.28,17.29,17.26,17.28,247245.0,17.28,17.29,17.26,17.28,247245.0
2018-01-10 15:40:00,17.28,17.28,17.23,17.23,251655.0,17.28,17.28,17.23,17.23,251655.0
2018-01-10 15:50:00,17.24,17.24,17.2,17.23,871245.0,17.24,17.24,17.2,17.23,871245.0
2018-01-11 09:30:00,17.24,17.31,17.24,17.3,310365.0,17.24,17.31,17.24,17.3,310365.0
2018-01-11 09:40:00,17.3,17.31,17.27,17.27,133965.0,17.3,17.31,17.27,17.27,133965.0
2018-01-11 09:50:00,17.27,17.29,17.26,17.29,70050.0,17.27,17.29,17.26,17.29,70050.0
2018-01-11 10:00:00,17.29,17.31,17.25,17.26,90000.0,17.29,17.31,17.25,17.26,90000.0
2018-01-11 10:10:00,17.25,17.25,17.16,17.16,90900.0,17.25,17.25,17.16,17.16,90900.0
2018-01-11 10:20:00,17.17,17.18,17.13,17.18,96270.0,17.17,17.18,17.13,17.18,96270.0
2018-01-11 10:30:00,17.17,17.19,17.14,17.18,67500.0,17.17,17.19,17.14,17.18,67500.0
2018-01-11 10:40:00,17.16,17.2,17.14,17.16,212820.0,17.16,17.2,17.14,17.16,212820.0
2018-01-11 10:50:00,17.18,17.2,17.17,17.18,70500.0,17.18,17.2,17.17,17.18,70500.0
2018-01-11 11:00:00,17.18,17.24,17.18,17.24,67215.0,17.18,17.24,17.18,17.24,67215.0
2018-01-11 11:10:00,17.24,17.24,17.22,17.24,34500.0,17.24,17.24,17.22,17.24,34500.0
2018-01-11 11:20:00,17.24,17.24,17.2,17.2,70995.0,17.24,17.24,17.2,17.2,70995.0
2018-01-11 11:30:00,17.2,17.22,17.2,17.2,86895.0,17.2,17.22,17.2,17.2,86895.0
2018-01-11 11:40:00,17.21,17.21,17.17,17.18,485970.0,17.21,17.21,17.17,17.18,485970.0
2018-01-11 11:50:00,17.19,17.2,17.18,17.2,57615.0,17.19,17.2,17.18,17.2,57615.0
2018-01-11 12:00:00,17.2,17.2,17.19,17.19,88215.0,17.2,17.2,17.19,17.19,88215.0
2018-01-11 12:10:00,17.19,17.22,17.19,17.21,58500.0,17.19,17.22,17.19,17.21,58500.0
2018-01-11 12:20:00,17.2,17.22,17.2,17.21,49500.0,17.2,17.22,17.2,17.21,49500.0
2018-01-11 12:30:00,17.22,17.24,17.21,17.24,262455.0,17.22,17.24,17.21,17.24,262455.0
2018-01-11 12:40:00,17.24,17.27,17.23,17.27,144195.0,17.24,17.27,17.23,17.27,144195.0
2018-01-11 12:50:00,17.26,17.27,17.24,17.24,157515.0,17.26,17.27,17.24,17.24,157515.0
2018-01-11 13:00:00,17.24,17.27,17.24,17.26,155340.0,17.24,17.27,17.24,17.26,155340.0
2018-01-11 13:10:00,17.26,17.27,17.25,17.26,48435.0,17.26,17.27,17.25,17.26,48435.0
2018-01-11 13:20:00,17.26,17.27,17.24,17.25,129000.0,17.26,17.27,17.24,17.25,129000.0
2018-01-11 13:30:00,17.25,17.27,17.25,17.27,308355.0,17.25,17.27,17.25,17.27,308355.0
2018-01-11 13:40:00,17.26,17.27,17.25,17.27,229260.0,17.26,17.27,17.25,17.27,229260.0
2018-01-11 13:50:00,17.28,17.3,17.26,17.28,460050.0,17.28,17.3,17.26,17.28,460050.0
2018-01-11 14:00:00,17.28,17.29,17.26,17.27,332610.0,17.28,17.29,17.26,17.27,332610.0
2018-01-11 14:10:00,17.27,17.29,17.27,17.28,478155.0,17.27,17.29,17.27,17.28,478155.0
2018-01-11 14:20:00,17.29,17.3,17.27,17.29,431535.0,17.29,17.3,17.27,17.29,431535.0
2018-01-11 14:30:00,17.28,17.29,17.28,17.28,144825.0,17.28,17.29,17.28,17.28,144825.0
2018-01-11 14:40:00,17.29,17.29,17.27,17.28,162795.0,17.29,17.29,17.27,17.28,162795.0
2018-01-11 14:50:00,17.28,17.3,17.28,17.29,679065.0,17.28,17.3,17.28,17.29,679065.0
2018-01-11 15:00:00,17.29,17.35,17.29,17.33,716250.0,17.29,17.35,17.29,17.33,716250.0
2018-01-11 15:10:00,17.33,17.34,17.32,17.34,271965.0,17.33,17.34,17.32,17.34,271965.0
2018-01-11 15:20:00,17.35,17.35,17.34,17.34,263850.0,17.35,17.35,17.34,17.34,263850.0
2018-01-11 15:30:00,17.34,17.34,17.33,17.33,548205.0,17.34,17.34,17.33,17.33,548205.0
2018-01-11 15:40:00,17.33,17.34,17.31,17.33,521295.0,17.33,17.34,17.31,17.33,521295.0
2018-01-11 15:50:00,17.33,17.34,17.31,17.32,984585.0,17.33,17.34,17.31,17.32,984585.0
2018-01-12 09:30:00,17.41,17.41,17.17,17.17,676200.0,17.41,17.41,17.17,17.17,676200.0
2018-01-12 09:40:00,17.2,17.24,17.08,17.19,418470.0,17.2,17.24,17.08,17.19,418470.0
2018-01-12 09:50:00,17.2,17.31,17.2,17.31,253965.0,17.2,17.31,17.2,17.31,253965.0
2018-01-12 10:00:00,17.32,17.35,17.27,17.31,340965.0,17.32,17.35,17.27,17.31,340965.0
2018-01-12 10:10:00,17.31,17.36,17.29,17.34,360585.0,17.31,17.36,17.29,17.34,360585.0
2018-01-12 10:20:00,17.33,17.36,17.31,17.36,209265.0,17.33,17.36,17.31,17.36,209265.0
2018-01-12 10:30:00,17.36,17.39,17.33,17.34,342615.0,17.36,17.39,17.33,17.34,342615.0
2018-01-12 10:40:00,17.34,17.38,17.33,17.37,103380.0,17.34,17.38,17.33,17.37,103380.0
2018-01-12 10:50:00,17.37,17.38,17.33,17.36,216405.0,17.37,17.38,17.33,17.36,216405.0
2018-01-12 11:00:00,17.36,17.37,17.32,17.32,164100.0,17.36,17.37,17.32,17.32,164100.0
2018-01-12 11:10:00,17.33,17.33,17.28,17.29,290280.0,17.33,17.33,17.28,17.29,290280.0
2018-01-12 11:20:00,17.28,17.31,17.26,17.29,399300.0,17.28,17.31,17.26,17.29,399300.0
2018-01-12 11:30:00,17.27,17.29,17.27,17.28,176730.0,17.27,17.29,17.27,17.28,176730.0
2018-01-12 11:40:00,17.28,17.34,17.27,17.31,347850.0,17.28,17.34,17.27,17.31,347850.0
2018-01-12 11:50:00,17.33,17.34,17.3,17.33,410205.0,17.33,17.34,17.3,17.33,410205.0
2018-01-12 12:00:00,17.34,17.35,17.3,17.3,422115.0,17.34,17.35,17.3,17.3,422115.0
2018-01-12 12:10:00,17.29,17.32,17.28,17.28,280350.0,17.29,17.32,17.28,17.28,280350.0
2018-01-12 12:20:00,17.29,17.32,17.28,17.31,156225.0,17.29,17.32,17.28,17.31,156225.0
2018-01-12 12:30:00,17.31,17.31,17.29,17.31,120630.0,17.31,17.31,17.29,17.31,120630.0
2018-01-12 12:40:00,17.3,17.31,17.28,17.28,70230.0,17.3,17.31,17.28,17.28,70230.0
2018-01-12 12:50:00,17.29,17.32,17.29,17.31,117540.0,17.29,17.32,17.29,17.31,117540.0
2018-01-12 13:00:00,17.31,17.32,17.3,17.3,265965.0,17.31,17.32,17.3,17.3,265965.0
2018-01-12 13:10:00,17.29,17.3,17.28,17.3,203805.0,17.29,17.3,17.28,17.3,203805.0
2018-01-12 13:20:00,17.3,17.31,17.28,17.28,147420.0,17.3,17.31,17.28,17.28,147420.0
2018-01-12 13:30:00,17.27,17.31,17.27,17.3,340485.0,17.27,17.31,17.27,17.3,340485.0
2018-01-12 13:40:00,17.31,17.32,17.29,17.31,228540.0,17.31,17.32,17.29,17.31,228540.0
2018-01-12 13:50:00,17.31,17.32,17.3,17.31,131985.0,17.31,17.32,17.3,17.31,131985.0
2018-01-12 14:00:00,17.31,17.31,17.3,17.3,189375.0,17.31,17.31,17.3,17.3,189375.0
2018-01-12 14:10:00,17.3,17.31,17.28,17.29,256860.0,17.3,17.31,17.28,17.29,256860.0
2018-01-12 14:20:00,17.29,17.3,17.28,17.3,105885.0,17.29,17.3,17.28,17.3,105885.0
2018-01-12 14:30:00,17.3,17.32,17.29,17.31,384675.0,17.3,17.32,17.29,17.31,384675.0
2018-01-12 14:40:00,17.31,17.32,17.27,17.27,240090.0,17.31,17.32,17.27,17.27,240090.0
2018-01-12 14:50:00,17.28,17.3,17.27,17.28,163665.0,17.28,17.3,17.27,17.28,163665.0
2018-01-12 15:00:00,17.29,17.32,17.28,17.31,546750.0,17.29,17.32,17.28,17.31,546750.0
2018-01-12 15:10:00,17.31,17.31,17.23,17.23,245535.0,17.31,17.31,17.23,17.23,245535.0
2018-01-12 15:20:00,17.22,17.25,17.22,17.23,314565.0,17.22,17.25,17.22,17.23,314565.0
2018-01-12 15:30:00,17.23,17.27,17.23,17.26,387795.0,17.23,17.27,17.23,17.26,387795.0
2018-01-12 15:40:00,17.26,17.28,17.24,17.24,670230.0,17.26,17.28,17.24,17.24,670230.0
2018-01-12 15:50:00,17.25,17.28,17.21,17.24,1625250.0,17.25,17.28,17.21,17.24,1625250.0
2018-01-16 09:30:00,17.32,17.37,17.26,17.3,420090.0,17.32,17.37,17.26,17.3,420090.0
2018-01-16 09:40:00,17.3,17.31,17.23,17.24,271020.0,17.3,17.31,17.23,17.24,271020.0
2018-01-16 09:50:00,17.23,17.27,17.23,17.24,127725.0,17.23,17.27,17.23,17.24,127725.0
2018-01-16 10:00:00,17.25,17.26,17.2,17.22,182070.0,17.25,17.26,17.2,17.22,182070.0
2018-01-16 10:10:00,17.22,17.22,17.15,17.18,177045.0,17.22,17.22,17.15,17.18,177045.0
2018-01-16 10:20:00,17.17,17.21,17.14,17.21,191715.0,17.17,17.21,17.14,17.21,191715.0
2018-01-16 10:30:00,17.2,17.2,17.13,17.17,272145.0,17.2,17.2,17.13,17.17,272145.0
2018-01-16 10:40:00,17.17,17.18,17.16,17.16,199620.0,17.17,17.18,17.16,17.16,199620.0
2018-01-16 10:50:00,17.17,17.17,17.14,17.16,312480.0,17.17,17.17,17.14,17.16,312480.0
2018-01-16 11:00:00,17.17,17.2,17.16,17.16,249945.0,17.17,17.2,17.16,17.16,249945.0
2018-01-16 11:10:00,17.17,17.18,17.14,17.16,109170.0,17.17,17.18,17.14,17.16,109170.0
2018-01-16 11:20:00,17.17,17.19,17.14,17.19,116400.0,17.17,17.19,17.14,17.19,116400.0
2018-01-16 11:30:00,17.18,17.19,17.17,17.18,100125.0,17.18,17.19,17.17,17.18,100125.0
2018-01-16 11:40:00,17.19,17.19,17.16,17.17,140445.0,17.19,17.19,17.16,17.17,140445.0
2018-01-16 11:50:00,17.16,17.16,17.14,17.15,128640.0,17.16,17.16,17.14,17.15,128640.0
2018-01-16 12:00:00,17.15,17.2,17.14,17.2,216990.0,17.15,17.2,17.14,17.2,216990.0
2018-01-16 12:10:00,17.2,17.25,17.2,17.25,99120.0,17.2,17.25,17.2,17.25,99120.0
2018-01-16 12:20:00,17.25,17.25,17.21,17.23,149865.0,17.25,17.25,17.21,17.23,149865.0
2018-01-16 12:30:00,17.24,17.24,17.2,17.24,104250.0,17.24,17.24,17.2,17.24,104250.0
2018-01-16 12:40:00,17.24,17.24,17.21,17.24,66000.0,17.24,17.24,17.21,17.24,66000.0
2018-01-16 12:50:00,17.24,17.25,17.22,17.25,95580.0,17.24,17.25,17.22,17.25,95580.0
2018-01-16 13:00:00,17.24,17.27,17.23,17.24,180570.0,17.24,17.27,17.23,17.24,180570.0
2018-01-16 13:10:00,17.25,17.27,17.24,17.25,224910.0,17.25,17.27,17.24,17.25,224910.0
2018-01-16 13:20:00,17.25,17.25,17.22,17.22,200610.0,17.25,17.25,17.22,17.22,200610.0
2018-01-16 13:30:00,17.22,17.24,17.22,17.24,100200.0,17.22,17.24,17.22,17.24,100200.0
2018-01-16 13:40:00,17.23,17.25,17.21,17.21,84840.0,17.23,17.25,17.21,17.21,84840.0
2018-01-16 13:50:00,17.21,17.21,17.17,17.19,82695.0,17.21,17.21,17.17,17.19,82695.0
2018-01-16 14:00:00,17.19,17.19,17.15,17.17,96495.0,17.19,17.19,17.15,17.17,96495.0
2018-01-16 14:10:00,17.16,17.16,17.09,17.1,209400.0,17.16,17.16,17.09,17.1,209400.0
2018-01-16 14:20:00,17.11,17.16,17.1,17.13,99855.0,17.11,17.16,17.1,17.13,99855.0
2018-01-16 14:30:00,17.13,17.15,17.1,17.1,171795.0,17.13,17.15,17.1,17.1,171795.0
2018-01-16 14:40:00,17.1,17.13,17.09,17.11,246330.0,17.1,17.13,17.09,17.11,246330.0
2018-01-16 14:50:00,17.12,17.14,17.11,17.14,144270.0,17.12,17.14,17.11,17.14,144270.0
2018-01-16 15:00:00,17.14,17.21,17.14,17.21,254220.0,17.14,17.21,17.14,17.21,254220.0
2018-01-16 15:10:00,17.2,17.21,17.16,17.16,300375.0,17.2,17.21,17.16,17.16,300375.0
2018-01-16 15:20:00,17.17,17.2,17.16,17.2,221280.0,17.17,17.2,17.16,17.2,221280.0
2018-01-16 15:30:00,17.2,17.2,17.16,17.17,424335.0,17.2,17.2,17.16,17.17,424335.0
2018-01-16 15:40:00,17.17,17.21,17.17,17.21,471390.0,17.17,17.21,17.17,17.21,471390.0
2018-01-16 15:50:00,17.21,17.22,17.18,17.19,1079970.0,17.21,17.22,17.18,17.19,1079970.0
2018-01-17 09:30:00,17.31,17.32,17.17,17.23,286335.0,17.31,17.32,17.17,17.23,286335.0
2018-01-17 09:40:00,17.27,17.3,17.23,17.28,418215.0,17.27,17.3,17.23,17.28,418215.0
2018-01-17 09:50:00,17.28,17.31,17.25,17.27,282360.0,17.28,17.31,17.25,17.27,282360.0
2018-01-17 10:00:00,17.25,17.31,17.25,17.28,160395.0,17.25,17.31,17.25,17.28,160395.0
2018-01-17 10:10:00,17.29,17.3,17.27,17.29,702090.0,17.29,17.3,17.27,17.29,702090.0
2018-01-17 10:20:00,17.3,17.3,17.26,17.28,519630.0,17.3,17.3,17.26,17.28,519630.0
2018-01-17 10:30:00,17.28,17.37,17.25,17.35,416865.0,17.28,17.37,17.25,17.35,416865.0
2018-01-17 10:40:00,17.36,17.36,17.31,17.33,360795.0,17.36,17.36,17.31,17.33,360795.0
2018-01-17 10:50:00,17.34,17.4,17.31,17.38,330645.0,17.34,17.4,17.31,17.38,330645.0
2018-01-17 11:00:00,17.37,17.42,17.37,17.41,266715.0,17.37,17.42,17.37,17.41,266715.0
2018-01-17 11:10:00,17.4,17.41,17.38,17.39,229965.0,17.4,17.41,17.38,17.39,229965.0
2018-01-17 11:20:00,17.39,17.39,17.32,17.34,249495.0,17.39,17.39,17.32,17.34,249495.0
2018-01-17 11:30:00,17.33,17.36,17.32,17.35,433095.0,17.33,17.36,17.32,17.35,433095.0
2018-01-17 11:40:00,17.35,17.37,17.34,17.37,338820.0,17.35,17.37,17.34,17.37,338820.0
2018-01-17 11:50:00,17.38,17.4,17.38,17.4,109185.0,17.38,17.4,17.38,17.4,109185.0
2018-01-17 12:00:00,17.39,17.4,17.39,17.4,77610.0,17.39,17.4,17.39,17.4,77610.0
2018-01-17 12:10:00,17.4,17.42,17.38,17.41,238500.0,17.4,17.42,17.38,17.41,238500.0
2018-01-17 12:20:00,17.42,17.46,17.41,17.46,186495.0,17.42,17.46,17.41,17.46,186495.0
2018-01-17 12:30:00,17.46,17.5,17.46,17.49,636165.0,17.46,17.5,17.46,17.49,636165.0
2018-01-17 12:40:00,17.48,17.49,17.47,17.47,111330.0,17.48,17.49,17.47,17.47,111330.0
2018-01-17 12:50:00,17.48,17.55,17.48,17.54,166800.0,17.48,17.55,17.48,17.54,166800.0
2018-01-17 13:00:00,17.54,17.58,17.54,17.58,359265.0,17.54,17.58,17.54,17.58,359265.0
2018-01-17 13:10:00,17.58,17.6,17.56,17.56,144570.0,17.58,17.6,17.56,17.56,144570.0
2018-01-17 13:20:00,17.56,17.57,17.55,17.55,87750.0,17.56,17.57,17.55,17.55,87750.0
2018-01-17 13:30:00,17.55,17.56,17.54,17.56,64845.0,17.55,17.56,17.54,17.56,64845.0
2018-01-17 13:40:00,17.56,17.57,17.54,17.57,126690.0,17.56,17.57,17.54,17.57,126690.0
2018-01-17 13:50:00,17.57,17.61,17.57,17.6,127950.0,17.57,17.61,17.57,17.6,127950.0
2018-01-17 14:00:00,17.6,17.61,17.59,17.6,118875.0,17.6,17.61,17.59,17.6,118875.0
2018-01-17 14:10:00,17.6,17.6,17.59,17.6,108525.0,17.6,17.6,17.59,17.6,108525.0
2018-01-17 14:20:00,17.6,17.64,17.59,17.62,146250.0,17.6,17.64,17.59,17.62,146250.0
2018-01-17 14:30:00,17.63,17.64,17.63,17.64,118740.0,17.63,17.64,17.63,17.64,118740.0
2018-01-17 14:40:00,17.63,17.7,17.63,17.7,427650.0,17.63,17.7,17.63,17.7,427650.0
2018-01-17 14:50:00,17.69,17.72,17.69,17.72,197805.0,17.69,17.72,17.69,17.72,197805.0
2018-01-17 15:00:00,17.72,17.72,17.7,17.7,302100.0,17.72,17.72,17.7,17.7,302100.0
2018-01-17 15:10:00,17.7,17.72,17.69,17.71,187500.0,17.7,17.72,17.69,17.71,187500.0
2018-01-17 15:20:00,17.71,17.72,17.66,17.68,503985.0,17.71,17.72,17.66,17.68,503985.0
2018-01-17 15:30:00,17.67,17.69,17.66,17.69,380925.0,17.67,17.69,17.66,17.69,380925.0
2018-01-17 15:40:00,17.69,17.71,17.68,17.69,565575.0,17.69,17.71,17.68,17.69,565575.0
2018-01-17 15:50:00,17.69,17.69,17.66,17.67,1144815.0,17.69,17.69,17.66,17.67,1144815.0
2018-01-18 09:30:00,17.66,17.73,17.58,17.69,188235.0,17.66,17.73,17.58,17.69,188235.0
2018-01-18 09:40:00,17.69,17.7,17.64,17.64,160260.0,17.69,17.7,17.64,17.64,160260.0
2018-01-18 09:50:00,17.65,17.68,17.63,17.66,173760.0,17.65,17.68,17.63,17.66,173760.0
2018-01-18 10:00:00,17.66,17.69,17.64,17.66,120405.0,17.66,17.69,17.64,17.66,120405.0
2018-01-18 10:10:00,17.64,17.66,17.62,17.63,169485.0,17.64,17.66,17.62,17.63,169485.0
2018-01-18 10:20:00,17.62,17.63,17.56,17.6,119220.0,17.62,17.63,17.56,17.6,119220.0
2018-01-18 10:30:00,17.6,17.62,17.6,17.61,108750.0,17.6,17.62,17.6,17.61,108750.0
2018-01-18 10:40:00,17.61,17.66,17.6,17.65,277035.0,17.61,17.66,17.6,17.65,277035.0
2018-01-18 10:50:00,17.65,17.66,17.62,17.65,124020.0,17.65,17.66,17.62,17.65,124020.0
2018-01-18 11:00:00,17.65,17.66,17.61,17.61,111345.0,17.65,17.66,17.61,17.61,111345.0
2018-01-18 11:10:00,17.62,17.65,17.61,17.65,89415.0,17.62,17.65,17.61,17.65,89415.0
2018-01-18 11:20:00,17.66,17.66,17.57,17.59,102945.0,17.66,17.66,17.57,17.59,102945.0
2018-01-18 11:30:00,17.59,17.63,17.58,17.61,76890.0,17.59,17.63,17.58,17.61,76890.0
2018-01-18 11:40:00,17.62,17.63,17.6,17.63,76140.0,17.62,17.63,17.6,17.63,76140.0
2018-01-18 11:50:00,17.63,17.67,17.61,17.62,108435.0,17.63,17.67,17.61,17.62,108435.0
2018-01-18 12:00:00,17.63,17.69,17.62,17.68,121140.0,17.63,17.69,17.62,17.68,121140.0
2018-01-18 12:10:00,17.68,17.72,17.67,17.68,178725.0,17.68,17.72,17.67,17.68,178725.0
2018-01-18 12:20:00,17.67,17.73,17.67,17.72,114900.0,17.67,17.73,17.67,17.72,114900.0
2018-01-18 12:30:00,17.72,17.72,17.69,17.7,57675.0,17.72,17.72,17.69,17.7,57675.0
2018-01-18 12:40:00,17.71,17.79,17.7,17.79,179760.0,17.71,17.79,17.7,17.79,179760.0
2018-01-18 12:50:00,17.77,17.77,17.74,17.75,91185.0,17.77,17.77,17.74,17.75,91185.0
2018-01-18 13:00:00,17.75,17.76,17.74,17.75,100305.0,17.75,17.76,17.74,17.75,100305.0
2018-01-18 13:10:00,17.76,17.79,17.76,17.77,76695.0,17.76,17.79,17.76,17.77,76695.0
2018-01-18 13:20:00,17.76,17.76,17.73,17.73,185730.0,17.76,17.76,17.73,17.73,185730.0
2018-01-18 13:30:00,17.73,17.76,17.73,17.74,150720.0,17.73,17.76,17.73,17.74,150720.0
2018-01-18 13:40:00,17.74,17.75,17.73,17.75,82860.0,17.74,17.75,17.73,17.75,82860.0
2018-01-18 13:50:00,17.75,17.77,17.74,17.76,78000.0,17.75,17.77,17.74,17.76,78000.0
2018-01-18 14:00:00,17.76,17.78,17.74,17.77,127995.0,17.76,17.78,17.74,17.77,127995.0
2018-01-18 14:10:00,17.77,17.81,17.77,17.78,118785.0,17.77,17.81,17.77,17.78,118785.0
2018-01-18 14:20:00,17.77,17.78,17.75,17.75,122385.0,17.77,17.78,17.75,17.75,122385.0
2018-01-18 14:30:00,17.76,17.77,17.75,17.76,108990.0,17.76,17.77,17.75,17.76,108990.0
2018-01-18 14:40:00,17.75,17.79,17.73,17.77,186825.0,17.75,17.79,17.73,17.77,186825.0
2018-01-18 14:50:00,17.77,17.8,17.76,17.77,138855.0,17.77,17.8,17.76,17.77,138855.0
2018-01-18 15:00:00,17.77,17.77,17.75,17.77,76110.0,17.77,17.77,17.75,17.77,76110.0
2018-01-18 15:10:00,17.78,17.79,17.76,17.78,142065.0,17.78,17.79,17.76,17.78,142065.0
2018-01-18 15:20:00,17.78,17.79,17.77,17.78,197415.0,17.78,17.79,17.77,17.78,197415.0
2018-01-18 15:30:00,17.78,17.78,17.74,17.76,273165.0,17.78,17.78,17.74,17.76,273165.0
2018-01-18 15:40:00,17.76,17.76,17.73,17.74,373530.0,17.76,17.76,17.73,17.74,373530.0
2018-01-18 15:50:00,17.74,17.77,17.74,17.76,652125.0,17.74,17.77,17.74,17.76,652125.0
2018-01-19 09:30:00,17.87,17.87,17.79,17.81,838845.0,17.87,17.87,17.79,17.81,838845.0
2018-01-19 09:40:00,17.85,17.88,17.79,17.82,228240.0,17.85,17.88,17.79,17.82,228240.0
2018-01-19 09:50:00,17.83,17.86,17.81,17.83,51210.0,17.83,17.86,17.81,17.83,51210.0
2018-01-19 10:00:00,17.83,17.87,17.82,17.87,64725.0,17.83,17.87,17.82,17.87,64725.0
2018-01-19 10:10:00,17.88,17.95,17.85,17.95,235875.0,17.88,17.95,17.85,17.95,235875.0
2018-01-19 10:20:00,17.94,17.96,17.9,17.94,156450.0,17.94,17.96,17.9,17.94,156450.0
2018-01-19 10:30:00,17.96,18.04,17.95,18.04,449355.0,17.96,18.04,17.95,18.04,449355.0
2018-01-19 10:40:00,18.05,18.05,18.0,18.0,57930.0,18.05,18.05,18.0,18.0,57930.0
2018-01-19 10:50:00,17.98,18.02,17.98,18.0,136845.0,17.98,18.02,17.98,18.0,136845.0
2018-01-19 11:00:00,18.01,18.03,17.99,18.03,287415.0,18.01,18.03,17.99,18.03,287415.0
2018-01-19 11:10:00,18.03,18.08,18.03,18.08,124860.0,18.03,18.08,18.03,18.08,124860.0
2018-01-19 11:20:00,18.06,18.1,18.06,18.08,85605.0,18.06,18.1,18.06,18.08,85605.0
2018-01-19 11:30:00,18.07,18.15,18.07,18.14,207870.0,18.07,18.15,18.07,18.14,207870.0
2018-01-19 11:40:00,18.13,18.14,18.05,18.05,319575.0,18.13,18.14,18.05,18.05,319575.0
2018-01-19 11:50:00,18.06,18.1,18.05,18.07,115950.0,18.06,18.1,18.05,18.07,115950.0
2018-01-19 12:00:00,18.07,18.08,18.04,18.07,190455.0,18.07,18.08,18.04,18.07,190455.0
2018-01-19 12:10:00,18.08,18.09,18.07,18.09,119385.0,18.08,18.09,18.07,18.09,119385.0
2018-01-19 12:20:00,18.09,18.13,18.08,18.13,64965.0,18.09,18.13,18.08,18.13,64965.0
2018-01-19 12:30:00,18.12,18.13,18.08,18.1,57810.0,18.12,18.13,18.08,18.1,57810.0
2018-01-19 12:40:00,18.1,18.13,18.09,18.12,202935.0,18.1,18.13,18.09,18.12,202935.0
2018-01-19 12:50:00,18.14,18.14,18.09,18.11,63075.0,18.14,18.14,18.09,18.11,63075.0
2018-01-19 13:00:00,18.11,18.14,18.1,18.14,187650.0,18.11,18.14,18.1,18.14,187650.0
2018-01-19 13:10:00,18.14,18.14,18.11,18.12,43500.0,18.14,18.14,18.11,18.12,43500.0
2018-01-19 13:20:00,18.13,18.15,18.12,18.15,102345.0,18.13,18.15,18.12,18.15,102345.0
2018-01-19 13:30:00,18.14,18.16,18.13,18.14,131835.0,18.14,18.16,18.13,18.14,131835.0
2018-01-19 13:40:00,18.13,18.16,18.13,18.15,235395.0,18.13,18.16,18.13,18.15,235395.0
2018-01-19 13:50:00,18.15,18.16,18.14,18.16,51315.0,18.15,18.16,18.14,18.16,51315.0
2018-01-19 14:00:00,18.15,18.15,18.14,18.15,119895.0,18.15,18.15,18.14,18.15,119895.0
2018-01-19 14:10:00,18.15,18.2,18.14,18.19,220620.0,18.15,18.2,18.14,18.19,220620.0
2018-01-19 14:20:00,18.18,18.2,18.16,18.17,244470.0,18.18,18.2,18.16,18.17,244470.0
2018-01-19 14:30:00,18.18,18.21,18.17,18.2,244545.0,18.18,18.21,18.17,18.2,244545.0
2018-01-19 14:40:00,18.19,18.21,18.14,18.16,223890.0,18.19,18.21,18.14,18.16,223890.0
2018-01-19 14:50:00,18.18,18.21,18.14,18.14,164805.0,18.18,18.21,18.14,18.14,164805.0
2018-01-19 15:00:00,18.15,18.17,18.14,18.17,400425.0,18.15,18.17,18.14,18.17,400425.0
2018-01-19 15:10:00,18.17,18.17,18.15,18.16,259695.0,18.17,18.17,18.15,18.16,259695.0
2018-01-19 15:20:00,18.17,18.2,18.16,18.19,146310.0,18.17,18.2,18.16,18.19,146310.0
2018-01-19 15:30:00,18.2,18.2,18.17,18.17,417450.0,18.2,18.2,18.17,18.17,417450.0
2018-01-19 15:40:00,18.17,18.18,18.16,18.16,362955.0,18.17,18.18,18.16,18.16,362955.0
2018-01-19 15:50:00,18.17,18.21,18.17,18.2,762105.0,18.17,18.21,18.17,18.2,762105.0
2018-01-22 09:30:00,18.2,18.22,18.06,18.09,190560.0,18.2,18.22,18.06,18.09,190560.0
2018-01-22 09:40:00,18.09,18.26,18.08,18.24,196755.0,18.09,18.26,18.08,18.24,196755.0
2018-01-22 09:50:00,18.22,18.29,18.21,18.29,121545.0,18.22,18.29,18.21,18.29,121545.0
2018-01-22 10:00:00,18.29,18.31,18.21,18.24,180090.0,18.29,18.31,18.21,18.24,180090.0
2018-01-22 10:10:00,18.24,18.25,18.19,18.21,175725.0,18.24,18.25,18.19,18.21,175725.0
2018-01-22 10:20:00,18.21,18.21,18.1,18.1,127620.0,18.21,18.21,18.1,18.1,127620.0
2018-01-22 10:30:00,18.1,18.13,18.07,18.07,223860.0,18.1,18.13,18.07,18.07,223860.0
2018-01-22 10:40:00,18.07,18.1,18.04,18.09,159525.0,18.07,18.1,18.04,18.09,159525.0
2018-01-22 10:50:00,18.1,18.1,18.04,18.05,165885.0,18.1,18.1,18.04,18.05,165885.0
2018-01-22 11:00:00,18.04,18.09,18.02,18.02,170145.0,18.04,18.09,18.02,18.02,170145.0
2018-01-22 11:10:00,18.02,18.03,17.93,17.94,125970.0,18.02,18.03,17.93,17.94,125970.0
2018-01-22 11:20:00,17.92,17.99,17.92,17.95,108615.0,17.92,17.99,17.92,17.95,108615.0
2018-01-22 11:30:00,17.95,17.99,17.94,17.99,51120.0,17.95,17.99,17.94,17.99,51120.0
2018-01-22 11:40:00,18.01,18.04,17.96,17.96,134670.0,18.01,18.04,17.96,17.96,134670.0
2018-01-22 11:50:00,17.95,17.98,17.92,17.98,91935.0,17.95,17.98,17.92,17.98,91935.0
2018-01-22 12:00:00,17.97,18.02,17.97,18.01,43920.0,17.97,18.02,17.97,18.01,43920.0
2018-01-22 12:10:00,18.0,18.04,18.0,18.04,72825.0,18.0,18.04,18.0,18.04,72825.0
2018-01-22 12:20:00,18.02,18.07,18.02,18.04,78075.0,18.02,18.07,18.02,18.04,78075.0
2018-01-22 12:30:00,18.04,18.05,18.03,18.05,64755.0,18.04,18.05,18.03,18.05,64755.0
2018-01-22 12:40:00,18.05,18.06,18.03,18.05,109200.0,18.05,18.06,18.03,18.05,109200.0
2018-01-22 12:50:00,18.05,18.07,18.0,18.02,117210.0,18.05,18.07,18.0,18.02,117210.0
2018-01-22 13:00:00,18.02,18.05,18.01,18.03,153900.0,18.02,18.05,18.01,18.03,153900.0
2018-01-22 13:10:00,18.03,18.03,18.01,18.01,96930.0,18.03,18.03,18.01,18.01,96930.0
2018-01-22 13:20:00,18.01,18.03,18.01,18.03,665280.0,18.01,18.03,18.01,18.03,665280.0
2018-01-22 13:30:00,18.03,18.07,18.03,18.06,111435.0,18.03,18.07,18.03,18.06,111435.0
2018-01-22 13:40:00,18.06,18.08,18.06,18.08,218715.0,18.06,18.08,18.06,18.08,218715.0
2018-01-22 13:50:00,18.09,18.13,18.09,18.13,91020.0,18.09,18.13,18.09,18.13,91020.0
2018-01-22 14:00:00,18.12,18.17,18.12,18.15,267345.0,18.12,18.17,18.12,18.15,267345.0
2018-01-22 14:10:00,18.16,18.23,18.16,18.19,158505.0,18.16,18.23,18.16,18.19,158505.0
2018-01-22 14:20:00,18.2,18.22,18.17,18.21,112380.0,18.2,18.22,18.17,18.21,112380.0
2018-01-22 14:30:00,18.21,18.22,18.2,18.22,138990.0,18.21,18.22,18.2,18.22,138990.0
2018-01-22 14:40:00,18.22,18.24,18.21,18.22,408570.0,18.22,18.24,18.21,18.22,408570.0
2018-01-22 14:50:00,18.22,18.22,18.17,18.17,251280.0,18.22,18.22,18.17,18.17,251280.0
2018-01-22 15:00:00,18.17,18.18,18.15,18.16,130455.0,18.17,18.18,18.15,18.16,130455.0
2018-01-22 15:10:00,18.16,18.17,18.15,18.16,112485.0,18.16,18.17,18.15,18.16,112485.0
2018-01-22 15:20:00,18.15,18.16,18.15,18.16,116850.0,18.15,18.16,18.15,18.16,116850.0
2018-01-22 15:30:00,18.16,18.17,18.16,18.16,162705.0,18.16,18.17,18.16,18.16,162705.0
2018-01-22 15:40:00,18.17,18.19,18.16,18.19,247530.0,18.17,18.19,18.16,18.19,247530.0
2018-01-22 15:50:00,18.18,18.19,18.13,18.15,1063635.0,18.18,18.19,18.13,18.15,1063635.0
2018-01-23 09:30:00,18.1,18.14,17.92,18.02,206115.0,18.1,18.14,17.92,18.02,206115.0
2018-01-23 09:40:00,18.06,18.12,17.94,18.12,242940.0,18.06,18.12,17.94,18.12,242940.0
2018-01-23 09:50:00,18.11,18.13,18.01,18.04,194310.0,18.11,18.13,18.01,18.04,194310.0
2018-01-23 10:00:00,18.04,18.1,18.04,18.09,158715.0,18.04,18.1,18.04,18.09,158715.0
2018-01-23 10:10:00,18.09,18.16,18.07,18.13,468240.0,18.09,18.16,18.07,18.13,468240.0
2018-01-23 10:20:00,18.13,18.15,18.08,18.08,200940.0,18.13,18.15,18.08,18.08,200940.0
2018-01-23 10:30:00,18.08,18.09,18.03,18.05,90480.0,18.08,18.09,18.03,18.05,90480.0
2018-01-23 10:40:00,18.06,18.06,18.02,18.02,94500.0,18.06,18.06,18.02,18.02,94500.0
2018-01-23 10:50:00,18.03,18.03,17.94,17.99,287850.0,18.03,18.03,17.94,17.99,287850.0
2018-01-23 11:00:00,18.02,18.04,17.99,18.0,95370.0,18.02,18.04,17.99,18.0,95370.0
2018-01-23 11:10:00,18.0,18.03,17.99,18.02,51855.0,18.0,18.03,17.99,18.02,51855.0
2018-01-23 11:20:00,18.04,18.06,18.01,18.04,125535.0,18.04,18.06,18.01,18.04,125535.0
2018-01-23 11:30:00,18.03,18.04,18.0,18.0,33810.0,18.03,18.04,18.0,18.0,33810.0
2018-01-23 11:40:00,18.01,18.04,17.99,18.02,60360.0,18.01,18.04,17.99,18.02,60360.0
2018-01-23 11:50:00,18.01,18.04,17.99,18.0,47415.0,18.01,18.04,17.99,18.0,47415.0
2018-01-23 12:00:00,18.0,18.0,17.99,17.99,36000.0,18.0,18.0,17.99,17.99,36000.0
2018-01-23 12:10:00,17.99,18.01,17.99,18.0,108330.0,17.99,18.01,17.99,18.0,108330.0
2018-01-23 12:20:00,18.0,18.0,17.98,17.99,93540.0,18.0,18.0,17.98,17.99,93540.0
2018-01-23 12:30:00,18.0,18.01,17.97,17.97,108225.0,18.0,18.01,17.97,17.97,108225.0
2018-01-23 12:40:00,17.98,18.0,17.97,18.0,125115.0,17.98,18.0,17.97,18.0,125115.0
2018-01-23 12:50:00,17.99,18.04,17.99,18.04,59550.0,17.99,18.04,17.99,18.04,59550.0
2018-01-23 13:00:00,18.03,18.07,18.03,18.05,60615.0,18.03,18.07,18.03,18.05,60615.0
2018-01-23 13:10:00,18.07,18.08,18.05,18.06,52500.0,18.07,18.08,18.05,18.06,52500.0
2018-01-23 13:20:00,18.05,18.07,18.05,18.06,50175.0,18.05,18.07,18.05,18.06,50175.0
2018-01-23 13:30:00,18.05,18.05,17.99,18.01,306960.0,18.05,18.05,17.99,18.01,306960.0
2018-01-23 13:40:00,18.01,18.03,18.0,18.0,71535.0,18.01,18.03,18.0,18.0,71535.0
2018-01-23 13:50:00,18.0,18.04,18.0,18.03,79590.0,18.0,18.04,18.0,18.03,79590.0
2018-01-23 14:00:00,18.03,18.03,18.01,18.02,68835.0,18.03,18.03,18.01,18.02,68835.0
2018-01-23 14:10:00,18.02,18.04,18.01,18.04,46995.0,18.02,18.04,18.01,18.04,46995.0
2018-01-23 14:20:00,18.03,18.06,18.02,18.06,121215.0,18.03,18.06,18.02,18.06,121215.0
2018-01-23 14:30:00,18.06,18.08,18.04,18.08,136650.0,18.06,18.08,18.04,18.08,136650.0
2018-01-23 14:40:00,18.07,18.11,18.07,18.11,73035.0,18.07,18.11,18.07,18.11,73035.0
2018-01-23 14:50:00,18.11,18.12,18.1,18.1,101415.0,18.11,18.12,18.1,18.1,101415.0
2018-01-23 15:00:00,18.1,18.11,18.03,18.03,102015.0,18.1,18.11,18.03,18.03,102015.0
2018-01-23 15:10:00,18.04,18.06,18.02,18.04,151590.0,18.04,18.06,18.02,18.04,151590.0
2018-01-23 15:20:00,18.04,18.06,18.03,18.06,192060.0,18.04,18.06,18.03,18.06,192060.0
2018-01-23 15:30:00,18.06,18.09,18.06,18.09,133365.0,18.06,18.09,18.06,18.09,133365.0
2018-01-23 15:40:00,18.08,18.11,18.08,18.11,210495.0,18.08,18.11,18.08,18.11,210495.0
2018-01-23 15:50:00,18.1,18.1,18.07,18.08,665010.0,18.1,18.1,18.07,18.08,665010.0
2018-01-24 09:30:00,18.17,18.26,17.95,17.97,257760.0,18.17,18.26,17.95,17.97,257760.0
2018-01-24 09:40:00,17.99,18.18,17.96,18.18,379995.0,17.99,18.18,17.96,18.18,379995.0
2018-01-24 09:50:00,18.18,18.18,18.09,18.09,113430.0,18.18,18.18,18.09,18.09,113430.0
2018-01-24 10:00:00,18.06,18.13,18.06,18.12,136815.0,18.06,18.13,18.06,18.12,136815.0
2018-01-24 10:10:00,18.11,18.15,18.09,18.13,190530.0,18.11,18.15,18.09,18.13,190530.0
2018-01-24 10:20:00,18.13,18.13,18.08,18.09,168660.0,18.13,18.13,18.08,18.09,168660.0
2018-01-24 10:30:00,18.08,18.15,18.08,18.13,61845.0,18.08,18.15,18.08,18.13,61845.0
2018-01-24 10:40:00,18.15,18.16,18.13,18.16,49815.0,18.15,18.16,18.13,18.16,49815.0
2018-01-24 10:50:00,18.16,18.19,18.13,18.17,104415.0,18.16,18.19,18.13,18.17,104415.0
2018-01-24 11:00:00,18.17,18.18,18.14,18.14,81000.0,18.17,18.18,18.14,18.14,81000.0
2018-01-24 11:10:00,18.14,18.14,18.07,18.08,66000.0,18.14,18.14,18.07,18.08,66000.0
2018-01-24 11:20:00,18.08,18.13,18.08,18.11,100995.0,18.08,18.13,18.08,18.11,100995.0
2018-01-24 11:30:00,18.11,18.12,18.07,18.09,185415.0,18.11,18.12,18.07,18.09,185415.0
2018-01-24 11:40:00,18.1,18.11,18.09,18.09,63000.0,18.1,18.11,18.09,18.09,63000.0
2018-01-24 11:50:00,18.09,18.2,18.09,18.19,159765.0,18.09,18.2,18.09,18.19,159765.0
2018-01-24 12:00:00,18.18,18.22,18.15,18.16,202080.0,18.18,18.22,18.15,18.16,202080.0
2018-01-24 12:10:00,18.16,18.21,18.14,18.21,72810.0,18.16,18.21,18.14,18.21,72810.0
2018-01-24 12:20:00,18.2,18.2,18.16,18.17,131295.0,18.2,18.2,18.16,18.17,131295.0
2018-01-24 12:30:00,18.17,18.19,18.14,18.16,93300.0,18.17,18.19,18.14,18.16,93300.0
2018-01-24 12:40:00,18.16,18.2,18.14,18.19,236955.0,18.16,18.2,18.14,18.19,236955.0
2018-01-24 12:50:00,18.19,18.23,18.19,18.23,68850.0,18.19,18.23,18.19,18.23,68850.0
2018-01-24 13:00:00,18.23,18.26,18.23,18.25,81510.0,18.23,18.26,18.23,18.25,81510.0
2018-01-24 13:10:00,18.24,18.26,18.23,18.26,91530.0,18.24,18.26,18.23,18.26,91530.0
2018-01-24 13:20:00,18.26,18.39,18.26,18.38,461520.0,18.26,18.39,18.26,18.38,461520.0
2018-01-24 13:30:00,18.38,18.47,18.38,18.46,188955.0,18.38,18.47,18.38,18.46,188955.0
2018-01-24 13:40:00,18.45,18.48,18.42,18.45,204750.0,18.45,18.48,18.42,18.45,204750.0
2018-01-24 13:50:00,18.44,18.47,18.4,18.42,267660.0,18.44,18.47,18.4,18.42,267660.0
2018-01-24 14:00:00,18.42,18.43,18.37,18.4,208005.0,18.42,18.43,18.37,18.4,208005.0
2018-01-24 14:10:00,18.39,18.41,18.36,18.38,157395.0,18.39,18.41,18.36,18.38,157395.0
2018-01-24 14:20:00,18.38,18.45,18.37,18.45,243375.0,18.38,18.45,18.37,18.45,243375.0
2018-01-24 14:30:00,18.45,18.45,18.4,18.4,184080.0,18.45,18.45,18.4,18.4,184080.0
2018-01-24 14:40:00,18.41,18.43,18.37,18.41,111285.0,18.41,18.43,18.37,18.41,111285.0
2018-01-24 14:50:00,18.41,18.41,18.39,18.4,82155.0,18.41,18.41,18.39,18.4,82155.0
2018-01-24 15:00:00,18.4,18.4,18.37,18.39,212895.0,18.4,18.4,18.37,18.39,212895.0
2018-01-24 15:10:00,18.39,18.42,18.37,18.38,165045.0,18.39,18.42,18.37,18.38,165045.0
2018-01-24 15:20:00,18.38,18.4,18.36,18.39,377745.0,18.38,18.4,18.36,18.39,377745.0
2018-01-24 15:30:00,18.4,18.45,18.38,18.41,222360.0,18.4,18.45,18.38,18.41,222360.0
2018-01-24 15:40:00,18.41,18.45,18.39,18.44,445590.0,18.41,18.45,18.39,18.44,445590.0
2018-01-24 15:50:00,18.43,18.43,18.37,18.39,913815.0,18.43,18.43,18.37,18.39,913815.0
2018-01-25 09:30:00,18.5,18.62,18.43,18.5,591375.0,18.5,18.62,18.43,18.5,591375.0
2018-01-25 09:40:00,18.5,18.5,18.4,18.41,317445.0,18.5,18.5,18.4,18.41,317445.0
2018-01-25 09:50:00,18.41,18.47,18.4,18.44,141855.0,18.41,18.47,18.4,18.44,141855.0
2018-01-25 10:00:00,18.43,18.46,18.31,18.31,193575.0,18.43,18.46,18.31,18.31,193575.0
2018-01-25 10:10:00,18.32,18.37,18.3,18.32,554190.0,18.32,18.37,18.3,18.32,554190.0
2018-01-25 10:20:00,18.32,18.39,18.32,18.33,364470.0,18.32,18.39,18.32,18.33,364470.0
2018-01-25 10:30:00,18.33,18.39,18.33,18.34,296610.0,18.33,18.39,18.33,18.34,296610.0
2018-01-25 10:40:00,18.33,18.35,18.3,18.32,166890.0,18.33,18.35,18.3,18.32,166890.0
2018-01-25 10:50:00,18.31,18.34,18.29,18.31,212640.0,18.31,18.34,18.29,18.31,212640.0
2018-01-25 11:00:00,18.31,18.31,18.28,18.29,168285.0,18.31,18.31,18.28,18.29,168285.0
2018-01-25 11:10:00,18.29,18.37,18.29,18.36,152385.0,18.29,18.37,18.29,18.36,152385.0
2018-01-25 11:20:00,18.36,18.4,18.35,18.38,173130.0,18.36,18.4,18.35,18.38,173130.0
2018-01-25 11:30:00,18.39,18.42,18.37,18.38,244335.0,18.39,18.42,18.37,18.38,244335.0
2018-01-25 11:40:00,18.38,18.4,18.37,18.38,103875.0,18.38,18.4,18.37,18.38,103875.0
2018-01-25 11:50:00,18.37,18.39,18.37,18.37,155640.0,18.37,18.39,18.37,18.37,155640.0
2018-01-25 12:00:00,18.37,18.38,18.33,18.33,149070.0,18.37,18.38,18.33,18.33,149070.0
2018-01-25 12:10:00,18.34,18.37,18.29,18.33,378510.0,18.34,18.37,18.29,18.33,378510.0
2018-01-25 12:20:00,18.33,18.36,18.32,18.35,294150.0,18.33,18.36,18.32,18.35,294150.0
2018-01-25 12:30:00,18.35,18.35,18.31,18.31,138360.0,18.35,18.35,18.31,18.31,138360.0
2018-01-25 12:40:00,18.31,18.33,18.28,18.33,154485.0,18.31,18.33,18.28,18.33,154485.0
2018-01-25 12:50:00,18.32,18.34,18.31,18.33,82065.0,18.32,18.34,18.31,18.33,82065.0
2018-01-25 13:00:00,18.34,18.34,18.28,18.31,202575.0,18.34,18.34,18.28,18.31,202575.0
2018-01-25 13:10:00,18.31,18.31,18.3,18.3,99345.0,18.31,18.31,18.3,18.3,99345.0
2018-01-25 13:20:00,18.3,18.3,18.28,18.28,153765.0,18.3,18.3,18.28,18.28,153765.0
2018-01-25 13:30:00,18.28,18.3,18.28,18.3,114480.0,18.28,18.3,18.28,18.3,114480.0
2018-01-25 13:40:00,18.3,18.31,18.29,18.3,214095.0,18.3,18.31,18.29,18.3,214095.0
2018-01-25 13:50:00,18.31,18.32,18.29,18.29,192045.0,18.31,18.32,18.29,18.29,192045.0
2018-01-25 14:00:00,18.29,18.33,18.28,18.33,138465.0,18.29,18.33,18.28,18.33,138465.0
2018-01-25 14:10:00,18.33,18.34,18.3,18.3,231675.0,18.33,18.34,18.3,18.3,231675.0
2018-01-25 14:20:00,18.3,18.32,18.28,18.29,145380.0,18.3,18.32,18.28,18.29,145380.0
2018-01-25 14:30:00,18.31,18.31,18.26,18.26,139035.0,18.31,18.31,18.26,18.26,139035.0
2018-01-25 14:40:00,18.26,18.28,18.24,18.24,126660.0,18.26,18.28,18.24,18.24,126660.0
2018-01-25 14:50:00,18.25,18.25,18.21,18.22,179925.0,18.25,18.25,18.21,18.22,179925.0
2018-01-25 15:00:00,18.22,18.23,18.18,18.19,240585.0,18.22,18.23,18.18,18.19,240585.0
2018-01-25 15:10:00,18.19,18.21,18.16,18.2,291975.0,18.19,18.21,18.16,18.2,291975.0
2018-01-25 15:20:00,18.2,18.21,18.18,18.18,293175.0,18.2,18.21,18.18,18.18,293175.0
2018-01-25 15:30:00,18.18,18.21,18.18,18.21,197265.0,18.18,18.21,18.18,18.21,197265.0
2018-01-25 15:40:00,18.2,18.23,18.2,18.21,494970.0,18.2,18.23,18.2,18.21,494970.0
2018-01-25 15:50:00,18.22,18.22,18.18,18.19,852555.0,18.22,18.22,18.18,18.19,852555.0
2018-01-26 09:30:00,18.34,18.37,18.25,18.25,210750.0,18.34,18.37,18.25,18.25,210750.0
2018-01-26 09:40:00,18.26,18.32,18.24,18.26,128100.0,18.26,18.32,18.24,18.26,128100.0
2018-01-26 09:50:00,18.27,18.3,18.22,18.28,143475.0,18.27,18.3,18.22,18.28,143475.0
2018-01-26 10:00:00,18.28,18.3,18.24,18.27,223755.0,18.28,18.3,18.24,18.27,223755.0
2018-01-26 10:10:00,18.26,18.26,18.18,18.2,222240.0,18.26,18.26,18.18,18.2,222240.0
2018-01-26 10:20:00,18.21,18.3,18.21,18.29,213525.0,18.21,18.3,18.21,18.29,213525.0
2018-01-26 10:30:00,18.29,18.33,18.28,18.32,119685.0,18.29,18.33,18.28,18.32,119685.0
2018-01-26 10:40:00,18.31,18.34,18.29,18.3,81435.0,18.31,18.34,18.29,18.3,81435.0
2018-01-26 10:50:00,18.31,18.31,18.26,18.26,270315.0,18.31,18.31,18.26,18.26,270315.0
2018-01-26 11:00:00,18.25,18.26,18.21,18.22,387750.0,18.25,18.26,18.21,18.22,387750.0
2018-01-26 11:10:00,18.22,18.29,18.21,18.27,270420.0,18.22,18.29,18.21,18.27,270420.0
2018-01-26 11:20:00,18.28,18.32,18.26,18.32,94335.0,18.28,18.32,18.26,18.32,94335.0
2018-01-26 11:30:00,18.33,18.34,18.27,18.28,76680.0,18.33,18.34,18.27,18.28,76680.0
2018-01-26 11:40:00,18.27,18.29,18.27,18.29,77475.0,18.27,18.29,18.27,18.29,77475.0
2018-01-26 11:50:00,18.29,18.29,18.26,18.28,77535.0,18.29,18.29,18.26,18.28,77535.0
2018-01-26 12:00:00,18.28,18.29,18.27,18.27,128730.0,18.28,18.29,18.27,18.27,128730.0
2018-01-26 12:10:00,18.28,18.28,18.26,18.27,172740.0,18.28,18.28,18.26,18.27,172740.0
2018-01-26 12:20:00,18.28,18.29,18.27,18.28,144810.0,18.28,18.29,18.27,18.28,144810.0
2018-01-26 12:30:00,18.28,18.3,18.27,18.29,165165.0,18.28,18.3,18.27,18.29,165165.0
2018-01-26 12:40:00,18.29,18.36,18.28,18.36,111015.0,18.29,18.36,18.28,18.36,111015.0
2018-01-26 12:50:00,18.36,18.39,18.36,18.37,65625.0,18.36,18.39,18.36,18.37,65625.0
2018-01-26 13:00:00,18.37,18.38,18.35,18.35,219030.0,18.37,18.38,18.35,18.35,219030.0
2018-01-26 13:10:00,18.35,18.35,18.33,18.34,49860.0,18.35,18.35,18.33,18.34,49860.0
2018-01-26 13:20:00,18.36,18.38,18.35,18.36,84255.0,18.36,18.38,18.35,18.36,84255.0
2018-01-26 13:30:00,18.36,18.38,18.34,18.37,96675.0,18.36,18.38,18.34,18.37,96675.0
2018-01-26 13:40:00,18.37,18.4,18.37,18.39,71190.0,18.37,18.4,18.37,18.39,71190.0
2018-01-26 13:50:00,18.39,18.4,18.39,18.39,57825.0,18.39,18.4,18.39,18.39,57825.0
2018-01-26 14:00:00,18.4,18.4,18.35,18.35,106080.0,18.4,18.4,18.35,18.35,106080.0
2018-01-26 14:10:00,18.36,18.37,18.36,18.36,69135.0,18.36,18.37,18.36,18.36,69135.0
2018-01-26 14:20:00,18.37,18.37,18.34,18.34,79500.0,18.37,18.37,18.34,18.34,79500.0
2018-01-26 14:30:00,18.34,18.34,18.33,18.33,81120.0,18.34,18.34,18.33,18.33,81120.0
2018-01-26 14:40:00,18.34,18.37,18.33,18.36,91530.0,18.34,18.37,18.33,18.36,91530.0
2018-01-26 14:50:00,18.36,18.37,18.35,18.35,34500.0,18.36,18.37,18.35,18.35,34500.0
2018-01-26 15:00:00,18.35,18.35,18.33,18.34,129795.0,18.35,18.35,18.33,18.34,129795.0
2018-01-26 15:10:00,18.34,18.39,18.34,18.37,179670.0,18.34,18.39,18.34,18.37,179670.0
2018-01-26 15:20:00,18.37,18.38,18.34,18.34,166095.0,18.37,18.38,18.34,18.34,166095.0
2018-01-26 15:30:00,18.34,18.36,18.33,18.35,203970.0,18.34,18.36,18.33,18.35,203970.0
2018-01-26 15:40:00,18.35,18.37,18.35,18.35,319455.0,18.35,18.37,18.35,18.35,319455.0
2018-01-26 15:50:00,18.35,18.38,18.33,18.36,1194735.0,18.35,18.38,18.33,18.36,1194735.0
2018-01-29 09:30:00,18.34,18.39,18.23,18.24,250005.0,18.34,18.39,18.23,18.24,250005.0
2018-01-29 09:40:00,18.28,18.3,18.23,18.25,223725.0,18.28,18.3,18.23,18.25,223725.0
2018-01-29 09:50:00,18.27,18.28,18.24,18.26,136320.0,18.27,18.28,18.24,18.26,136320.0
2018-01-29 10:00:00,18.25,18.29,18.23,18.29,167295.0,18.25,18.29,18.23,18.29,167295.0
2018-01-29 10:10:00,18.29,18.3,18.27,18.29,100560.0,18.29,18.3,18.27,18.29,100560.0
2018-01-29 10:20:00,18.29,18.3,18.24,18.27,111750.0,18.29,18.3,18.24,18.27,111750.0
2018-01-29 10:30:00,18.26,18.26,18.2,18.24,135000.0,18.26,18.26,18.2,18.24,135000.0
2018-01-29 10:40:00,18.25,18.27,18.24,18.24,158910.0,18.25,18.27,18.24,18.24,158910.0
2018-01-29 10:50:00,18.23,18.23,18.21,18.22,133755.0,18.23,18.23,18.21,18.22,133755.0
2018-01-29 11:00:00,18.21,18.24,18.2,18.2,194160.0,18.21,18.24,18.2,18.2,194160.0
2018-01-29 11:10:00,18.22,18.23,18.21,18.21,195045.0,18.22,18.23,18.21,18.21,195045.0
2018-01-29 11:20:00,18.21,18.23,18.21,18.21,188250.0,18.21,18.23,18.21,18.21,188250.0
2018-01-29 11:30:00,18.22,18.23,18.2,18.22,151815.0,18.22,18.23,18.2,18.22,151815.0
2018-01-29 11:40:00,18.22,18.23,18.21,18.23,120870.0,18.22,18.23,18.21,18.23,120870.0
2018-01-29 11:50:00,18.24,18.25,18.23,18.23,67500.0,18.24,18.25,18.23,18.23,67500.0
2018-01-29 12:00:00,18.23,18.28,18.22,18.28,135990.0,18.23,18.28,18.22,18.28,135990.0
2018-01-29 12:10:00,18.27,18.29,18.26,18.28,126120.0,18.27,18.29,18.26,18.28,126120.0
2018-01-29 12:20:00,18.29,18.31,18.29,18.31,179835.0,18.29,18.31,18.29,18.31,179835.0
2018-01-29 12:30:00,18.32,18.36,18.32,18.36,53025.0,18.32,18.36,18.32,18.36,53025.0
2018-01-29 12:40:00,18.36,18.38,18.35,18.38,128910.0,18.36,18.38,18.35,18.38,128910.0
2018-01-29 12:50:00,18.38,18.42,18.38,18.41,176160.0,18.38,18.42,18.38,18.41,176160.0
2018-01-29 13:00:00,18.4,18.4,18.39,18.4,52350.0,18.4,18.4,18.39,18.4,52350.0
2018-01-29 13:10:00,18.4,18.4,18.38,18.4,71235.0,18.4,18.4,18.38,18.4,71235.0
2018-01-29 13:20:00,18.4,18.4,18.36,18.37,156000.0,18.4,18.4,18.36,18.37,156000.0
2018-01-29 13:30:00,18.37,18.37,18.33,18.34,118740.0,18.37,18.37,18.33,18.34,118740.0
2018-01-29 13:40:00,18.35,18.35,18.3,18.31,154170.0,18.35,18.35,18.3,18.31,154170.0
2018-01-29 13:50:00,18.31,18.34,18.31,18.34,37500.0,18.31,18.34,18.31,18.34,37500.0
2018-01-29 14:00:00,18.34,18.35,18.31,18.33,490500.0,18.34,18.35,18.31,18.33,490500.0
2018-01-29 14:10:00,18.33,18.35,18.33,18.34,247785.0,18.33,18.35,18.33,18.34,247785.0
2018-01-29 14:20:00,18.34,18.34,18.32,18.32,60525.0,18.34,18.34,18.32,18.32,60525.0
2018-01-29 14:30:00,18.33,18.34,18.27,18.27,195585.0,18.33,18.34,18.27,18.27,195585.0
2018-01-29 14:40:00,18.3,18.3,18.28,18.28,86370.0,18.3,18.3,18.28,18.28,86370.0
2018-01-29 14:50:00,18.29,18.31,18.28,18.31,149940.0,18.29,18.31,18.28,18.31,149940.0
2018-01-29 15:00:00,18.31,18.33,18.3,18.31,142245.0,18.31,18.33,18.3,18.31,142245.0
2018-01-29 15:10:00,18.32,18.32,18.3,18.32,138630.0,18.32,18.32,18.3,18.32,138630.0
2018-01-29 15:20:00,18.32,18.32,18.29,18.29,172095.0,18.32,18.32,18.29,18.29,172095.0
2018-01-29 15:30:00,18.29,18.31,18.28,18.28,219210.0,18.29,18.31,18.28,18.28,219210.0
2018-01-29 15:40:00,18.28,18.28,18.24,18.26,333750.0,18.28,18.28,18.24,18.26,333750.0
2018-01-29 15:50:00,18.27,18.29,18.26,18.26,971820.0,18.27,18.29,18.26,18.26,971820.0
2018-01-30 09:30:00,18.19,18.4,18.17,18.35,698040.0,18.19,18.4,18.17,18.35,698040.0
2018-01-30 09:40:00,18.33,18.33,18.13,18.19,481695.0,18.33,18.33,18.13,18.19,481695.0
2018-01-30 09:50:00,18.19,18.19,18.14,18.16,226350.0,18.19,18.19,18.14,18.16,226350.0
2018-01-30 10:00:00,18.16,18.16,18.03,18.04,323955.0,18.16,18.16,18.03,18.04,323955.0
2018-01-30 10:10:00,18.05,18.09,18.0,18.01,172410.0,18.05,18.09,18.0,18.01,172410.0
2018-01-30 10:20:00,18.01,18.09,17.98,18.06,193410.0,18.01,18.09,17.98,18.06,193410.0
2018-01-30 10:30:00,18.07,18.12,18.06,18.09,142770.0,18.07,18.12,18.06,18.09,142770.0
2018-01-30 10:40:00,18.08,18.09,18.06,18.08,145290.0,18.08,18.09,18.06,18.08,145290.0
2018-01-30 10:50:00,18.07,18.14,18.07,18.11,157185.0,18.07,18.14,18.07,18.11,157185.0
2018-01-30 11:00:00,18.12,18.12,18.06,18.1,177090.0,18.12,18.12,18.06,18.1,177090.0
2018-01-30 11:10:00,18.09,18.11,18.08,18.11,94755.0,18.09,18.11,18.08,18.11,94755.0
2018-01-30 11:20:00,18.11,18.11,18.06,18.07,78330.0,18.11,18.11,18.06,18.07,78330.0
2018-01-30 11:30:00,18.08,18.1,18.07,18.09,237300.0,18.08,18.1,18.07,18.09,237300.0
2018-01-30 11:40:00,18.09,18.15,18.09,18.12,318885.0,18.09,18.15,18.09,18.12,318885.0
2018-01-30 11:50:00,18.13,18.13,18.08,18.1,168960.0,18.13,18.13,18.08,18.1,168960.0
2018-01-30 12:00:00,18.1,18.13,18.07,18.13,173130.0,18.1,18.13,18.07,18.13,173130.0
2018-01-30 12:10:00,18.13,18.18,18.13,18.16,87045.0,18.13,18.18,18.13,18.16,87045.0
2018-01-30 12:20:00,18.14,18.17,18.09,18.09,106875.0,18.14,18.17,18.09,18.09,106875.0
2018-01-30 12:30:00,18.08,18.12,18.08,18.09,147360.0,18.08,18.12,18.08,18.09,147360.0
2018-01-30 12:40:00,18.1,18.13,18.09,18.1,114000.0,18.1,18.13,18.09,18.1,114000.0
2018-01-30 12:50:00,18.1,18.13,18.08,18.13,544095.0,18.1,18.13,18.08,18.13,544095.0
2018-01-30 13:00:00,18.13,18.13,18.07,18.07,157845.0,18.13,18.13,18.07,18.07,157845.0
2018-01-30 13:10:00,18.07,18.07,18.04,18.05,119685.0,18.07,18.07,18.04,18.05,119685.0
2018-01-30 13:20:00,18.05,18.05,18.01,18.03,66000.0,18.05,18.05,18.01,18.03,66000.0
2018-01-30 13:30:00,18.02,18.04,18.0,18.03,174540.0,18.02,18.04,18.0,18.03,174540.0
2018-01-30 13:40:00,18.03,18.05,18.0,18.01,193470.0,18.03,18.05,18.0,18.01,193470.0
2018-01-30 13:50:00,18.02,18.02,17.98,18.0,219000.0,18.02,18.02,17.98,18.0,219000.0
2018-01-30 14:00:00,18.0,18.0,17.97,17.97,187185.0,18.0,18.0,17.97,17.97,187185.0
2018-01-30 14:10:00,17.98,18.0,17.95,17.96,153450.0,17.98,18.0,17.95,17.96,153450.0
2018-01-30 14:20:00,17.96,17.96,17.9,17.91,152895.0,17.96,17.96,17.9,17.91,152895.0
2018-01-30 14:30:00,17.91,17.92,17.89,17.92,139110.0,17.91,17.92,17.89,17.92,139110.0
2018-01-30 14:40:00,17.93,17.93,17.92,17.92,218025.0,17.93,17.93,17.92,17.92,218025.0
2018-01-30 14:50:00,17.93,17.93,17.89,17.9,116730.0,17.93,17.93,17.89,17.9,116730.0
2018-01-30 15:00:00,17.89,17.89,17.85,17.87,277830.0,17.89,17.89,17.85,17.87,277830.0
2018-01-30 15:10:00,17.88,17.92,17.88,17.89,387720.0,17.88,17.92,17.88,17.89,387720.0
2018-01-30 15:20:00,17.9,17.9,17.88,17.89,274845.0,17.9,17.9,17.88,17.89,274845.0
2018-01-30 15:30:00,17.89,17.94,17.89,17.91,408345.0,17.89,17.94,17.89,17.91,408345.0
2018-01-30 15:40:00,17.91,17.94,17.91,17.92,566010.0,17.91,17.94,17.91,17.92,566010.0
2018-01-30 15:50:00,17.91,17.92,17.88,17.89,1226460.0,17.91,17.92,17.88,17.89,1226460.0
2018-01-31 09:30:00,17.94,18.1,17.89,18.06,1073310.0,17.94,18.1,17.89,18.06,1073310.0
2018-01-31 09:40:00,18.1,18.1,17.93,17.93,518625.0,18.1,18.1,17.93,17.93,518625.0
2018-01-31 09:50:00,17.93,17.93,17.88,17.91,472455.0,17.93,17.93,17.88,17.91,472455.0
2018-01-31 10:00:00,17.91,18.03,17.9,18.0,413445.0,17.91,18.03,17.9,18.0,413445.0
2018-01-31 10:10:00,18.0,18.05,17.97,18.01,471750.0,18.0,18.05,17.97,18.01,471750.0
2018-01-31 10:20:00,18.03,18.04,17.94,17.94,474255.0,18.03,18.04,17.94,17.94,474255.0
2018-01-31 10:30:00,17.94,17.98,17.92,17.98,285450.0,17.94,17.98,17.92,17.98,285450.0
2018-01-31 10:40:00,17.98,17.98,17.89,17.9,271230.0,17.98,17.98,17.89,17.9,271230.0
2018-01-31 10:50:00,17.9,17.91,17.83,17.88,402015.0,17.9,17.91,17.83,17.88,402015.0
2018-01-31 11:00:00,17.88,17.88,17.8,17.8,356580.0,17.88,17.88,17.8,17.8,356580.0
2018-01-31 11:10:00,17.81,17.81,17.73,17.75,354105.0,17.81,17.81,17.73,17.75,354105.0
2018-01-31 11:20:00,17.75,17.84,17.74,17.82,293250.0,17.75,17.84,17.74,17.82,293250.0
2018-01-31 11:30:00,17.81,17.83,17.78,17.78,138750.0,17.81,17.83,17.78,17.78,138750.0
2018-01-31 11:40:00,17.79,17.82,17.76,17.77,239565.0,17.79,17.82,17.76,17.77,239565.0
2018-01-31 11:50:00,17.76,17.8,17.76,17.79,156615.0,17.76,17.8,17.76,17.79,156615.0
2018-01-31 12:00:00,17.79,17.81,17.78,17.8,362400.0,17.79,17.81,17.78,17.8,362400.0
2018-01-31 12:10:00,17.81,17.83,17.8,17.8,509700.0,17.81,17.83,17.8,17.8,509700.0
2018-01-31 12:20:00,17.8,17.83,17.8,17.81,212775.0,17.8,17.83,17.8,17.81,212775.0
2018-01-31 12:30:00,17.82,17.83,17.81,17.81,331710.0,17.82,17.83,17.81,17.81,331710.0
2018-01-31 12:40:00,17.81,17.82,17.77,17.77,158505.0,17.81,17.82,17.77,17.77,158505.0
2018-01-31 12:50:00,17.79,17.79,17.74,17.79,317745.0,17.79,17.79,17.74,17.79,317745.0
2018-01-31 13:00:00,17.79,17.8,17.78,17.78,448245.0,17.79,17.8,17.78,17.78,448245.0
2018-01-31 13:10:00,17.77,17.79,17.76,17.77,107805.0,17.77,17.79,17.76,17.77,107805.0
2018-01-31 13:20:00,17.77,17.78,17.76,17.76,175935.0,17.77,17.78,17.76,17.76,175935.0
2018-01-31 13:30:00,17.77,17.78,17.72,17.72,712380.0,17.77,17.78,17.72,17.72,712380.0
2018-01-31 13:40:00,17.72,17.72,17.68,17.68,215235.0,17.72,17.72,17.68,17.68,215235.0
2018-01-31 13:50:00,17.69,17.72,17.68,17.71,253110.0,17.69,17.72,17.68,17.71,253110.0
2018-01-31 14:00:00,17.71,17.79,17.71,17.78,217950.0,17.71,17.79,17.71,17.78,217950.0
2018-01-31 14:10:00,17.79,17.8,17.77,17.79,777000.0,17.79,17.8,17.77,17.79,777000.0
2018-01-31 14:20:00,17.79,17.79,17.72,17.72,400620.0,17.79,17.79,17.72,17.72,400620.0
2018-01-31 14:30:00,17.73,17.78,17.72,17.73,289950.0,17.73,17.78,17.72,17.73,289950.0
2018-01-31 14:40:00,17.73,17.74,17.59,17.61,391905.0,17.73,17.74,17.59,17.61,391905.0
2018-01-31 14:50:00,17.61,17.68,17.59,17.68,337200.0,17.61,17.68,17.59,17.68,337200.0
2018-01-31 15:00:00,17.68,17.68,17.6,17.65,465870.0,17.68,17.68,17.6,17.65,465870.0
2018-01-31 15:10:00,17.64,17.66,17.6,17.62,395205.0,17.64,17.66,17.6,17.62,395205.0
2018-01-31 15:20:00,17.62,17.62,17.58,17.59,542955.0,17.62,17.62,17.58,17.59,542955.0
2018-01-31 15:30:00,17.58,17.67,17.58,17.66,490560.0,17.58,17.67,17.58,17.66,490560.0
2018-01-31 15:40:00,17.66,17.7,17.65,17.67,402810.0,17.66,17.7,17.65,17.67,402810.0
2018-01-31 15:50:00,17.66,17.67,17.62,17.65,1127805.0,17.66,17.67,17.62,17.65,1127805.0
2018-02-01 09:30:00,17.53,17.71,17.38,17.64,535860.0,17.53,17.71,17.38,17.64,535860.0
2018-02-01 09:40:00,17.67,17.76,17.63,17.63,348855.0,17.67,17.76,17.63,17.63,348855.0
2018-02-01 09:50:00,17.64,17.65,17.54,17.54,248820.0,17.64,17.65,17.54,17.54,248820.0
2018-02-01 10:00:00,17.58,17.62,17.54,17.57,332715.0,17.58,17.62,17.54,17.57,332715.0
2018-02-01 10:10:00,17.58,17.63,17.53,17.63,167550.0,17.58,17.63,17.53,17.63,167550.0
2018-02-01 10:20:00,17.61,17.72,17.6,17.67,695940.0,17.61,17.72,17.6,17.67,695940.0
2018-02-01 10:30:00,17.67,17.68,17.62,17.66,292965.0,17.67,17.68,17.62,17.66,292965.0
2018-02-01 10:40:00,17.67,17.67,17.59,17.6,236775.0,17.67,17.67,17.59,17.6,236775.0
2018-02-01 10:50:00,17.61,17.62,17.53,17.55,261330.0,17.61,17.62,17.53,17.55,261330.0
2018-02-01 11:00:00,17.55,17.57,17.51,17.52,146085.0,17.55,17.57,17.51,17.52,146085.0
2018-02-01 11:10:00,17.53,17.61,17.53,17.56,186825.0,17.53,17.61,17.53,17.56,186825.0
2018-02-01 11:20:00,17.55,17.56,17.52,17.53,98910.0,17.55,17.56,17.52,17.53,98910.0
2018-02-01 11:30:00,17.53,17.69,17.53,17.69,195255.0,17.53,17.69,17.53,17.69,195255.0
2018-02-01 11:40:00,17.69,17.71,17.62,17.62,226935.0,17.69,17.71,17.62,17.62,226935.0
2018-02-01 11:50:00,17.6,17.62,17.57,17.59,170340.0,17.6,17.62,17.57,17.59,170340.0
2018-02-01 12:00:00,17.6,17.6,17.52,17.53,323130.0,17.6,17.6,17.52,17.53,323130.0
2018-02-01 12:10:00,17.53,17.57,17.51,17.56,442500.0,17.53,17.57,17.51,17.56,442500.0
2018-02-01 12:20:00,17.55,17.55,17.46,17.48,104730.0,17.55,17.55,17.46,17.48,104730.0
2018-02-01 12:30:00,17.47,17.55,17.46,17.52,181245.0,17.47,17.55,17.46,17.52,181245.0
2018-02-01 12:40:00,17.52,17.58,17.51,17.58,140250.0,17.52,17.58,17.51,17.58,140250.0
2018-02-01 12:50:00,17.58,17.58,17.53,17.55,144390.0,17.58,17.58,17.53,17.55,144390.0
2018-02-01 13:00:00,17.54,17.6,17.53,17.58,119550.0,17.54,17.6,17.53,17.58,119550.0
2018-02-01 13:10:00,17.58,17.6,17.58,17.59,92010.0,17.58,17.6,17.58,17.59,92010.0
2018-02-01 13:20:00,17.59,17.61,17.57,17.58,99000.0,17.59,17.61,17.57,17.58,99000.0
2018-02-01 13:30:00,17.57,17.59,17.56,17.57,111150.0,17.57,17.59,17.56,17.57,111150.0
2018-02-01 13:40:00,17.57,17.58,17.53,17.56,175845.0,17.57,17.58,17.53,17.56,175845.0
2018-02-01 13:50:00,17.57,17.62,17.57,17.59,253740.0,17.57,17.62,17.57,17.59,253740.0
2018-02-01 14:00:00,17.59,17.62,17.58,17.6,347100.0,17.59,17.62,17.58,17.6,347100.0
2018-02-01 14:10:00,17.6,17.6,17.47,17.49,327615.0,17.6,17.6,17.47,17.49,327615.0
2018-02-01 14:20:00,17.48,17.49,17.44,17.48,309225.0,17.48,17.49,17.44,17.48,309225.0
2018-02-01 14:30:00,17.48,17.49,17.44,17.47,194955.0,17.48,17.49,17.44,17.47,194955.0
2018-02-01 14:40:00,17.47,17.49,17.45,17.49,168555.0,17.47,17.49,17.45,17.49,168555.0
2018-02-01 14:50:00,17.5,17.55,17.49,17.54,165900.0,17.5,17.55,17.49,17.54,165900.0
2018-02-01 15:00:00,17.54,17.56,17.53,17.55,154335.0,17.54,17.56,17.53,17.55,154335.0
2018-02-01 15:10:00,17.55,17.55,17.5,17.51,216570.0,17.55,17.55,17.5,17.51,216570.0
2018-02-01 15:20:00,17.5,17.51,17.46,17.46,122205.0,17.5,17.51,17.46,17.46,122205.0
2018-02-01 15:30:00,17.46,17.47,17.42,17.46,267030.0,17.46,17.47,17.42,17.46,267030.0
2018-02-01 15:40:00,17.45,17.53,17.43,17.51,404850.0,17.45,17.53,17.43,17.51,404850.0
2018-02-01 15:50:00,17.51,17.53,17.47,17.49,790725.0,17.51,17.53,17.47,17.49,790725.0
2018-02-02 09:30:00,17.38,17.49,17.2,17.42,712035.0,17.38,17.49,17.2,17.42,712035.0
2018-02-02 09:40:00,17.41,17.51,17.34,17.49,382965.0,17.41,17.51,17.34,17.49,382965.0
2018-02-02 09:50:00,17.49,17.54,17.41,17.45,220350.0,17.49,17.54,17.41,17.45,220350.0
2018-02-02 10:00:00,17.45,17.49,17.37,17.43,448875.0,17.45,17.49,17.37,17.43,448875.0
2018-02-02 10:10:00,17.43,17.49,17.34,17.37,421455.0,17.43,17.49,17.34,17.37,421455.0
2018-02-02 10:20:00,17.37,17.41,17.34,17.39,292530.0,17.37,17.41,17.34,17.39,292530.0
2018-02-02 10:30:00,17.4,17.44,17.34,17.38,331920.0,17.4,17.44,17.34,17.38,331920.0
2018-02-02 10:40:00,17.4,17.42,17.35,17.41,325800.0,17.4,17.42,17.35,17.41,325800.0
2018-02-02 10:50:00,17.41,17.42,17.3,17.32,304605.0,17.41,17.42,17.3,17.32,304605.0
2018-02-02 11:00:00,17.32,17.35,17.28,17.35,452445.0,17.32,17.35,17.28,17.35,452445.0
2018-02-02 11:10:00,17.35,17.37,17.31,17.31,213795.0,17.35,17.37,17.31,17.31,213795.0
2018-02-02 11:20:00,17.31,17.33,17.23,17.32,252675.0,17.31,17.33,17.23,17.32,252675.0
2018-02-02 11:30:00,17.33,17.4,17.31,17.4,329295.0,17.33,17.4,17.31,17.4,329295.0
2018-02-02 11:40:00,17.39,17.4,17.32,17.34,386265.0,17.39,17.4,17.32,17.34,386265.0
2018-02-02 11:50:00,17.34,17.37,17.31,17.31,157545.0,17.34,17.37,17.31,17.31,157545.0
2018-02-02 12:00:00,17.33,17.36,17.3,17.35,155265.0,17.33,17.36,17.3,17.35,155265.0
2018-02-02 12:10:00,17.35,17.4,17.34,17.37,146220.0,17.35,17.4,17.34,17.37,146220.0
2018-02-02 12:20:00,17.37,17.37,17.33,17.35,183000.0,17.37,17.37,17.33,17.35,183000.0
2018-02-02 12:30:00,17.36,17.37,17.33,17.36,132225.0,17.36,17.37,17.33,17.36,132225.0
2018-02-02 12:40:00,17.35,17.39,17.35,17.39,386880.0,17.35,17.39,17.35,17.39,386880.0
2018-02-02 12:50:00,17.39,17.39,17.33,17.33,159360.0,17.39,17.39,17.33,17.33,159360.0
2018-02-02 13:00:00,17.32,17.33,17.3,17.3,156645.0,17.32,17.33,17.3,17.3,156645.0
2018-02-02 13:10:00,17.3,17.3,17.25,17.25,98985.0,17.3,17.3,17.25,17.25,98985.0
2018-02-02 13:20:00,17.23,17.27,17.23,17.25,218430.0,17.23,17.27,17.23,17.25,218430.0
2018-02-02 13:30:00,17.25,17.27,17.22,17.22,110475.0,17.25,17.27,17.22,17.22,110475.0
2018-02-02 13:40:00,17.22,17.23,17.18,17.19,129435.0,17.22,17.23,17.18,17.19,129435.0
2018-02-02 13:50:00,17.2,17.21,17.18,17.19,136500.0,17.2,17.21,17.18,17.19,136500.0
2018-02-02 14:00:00,17.18,17.19,17.14,17.18,135975.0,17.18,17.19,17.14,17.18,135975.0
2018-02-02 14:10:00,17.17,17.17,17.12,17.12,219885.0,17.17,17.17,17.12,17.12,219885.0
2018-02-02 14:20:00,17.13,17.16,17.01,17.02,468495.0,17.13,17.16,17.01,17.02,468495.0
2018-02-02 14:30:00,17.02,17.05,17.0,17.02,293955.0,17.02,17.05,17.0,17.02,293955.0
2018-02-02 14:40:00,17.01,17.04,16.96,16.98,255780.0,17.01,17.04,16.96,16.98,255780.0
2018-02-02 14:50:00,16.98,16.98,16.85,16.85,813675.0,16.98,16.98,16.85,16.85,813675.0
2018-02-02 15:00:00,16.84,16.9,16.79,16.81,617940.0,16.84,16.9,16.79,16.81,617940.0
2018-02-02 15:10:00,16.82,16.85,16.79,16.85,906750.0,16.82,16.85,16.79,16.85,906750.0
2018-02-02 15:20:00,16.85,16.93,16.84,16.9,329070.0,16.85,16.93,16.84,16.9,329070.0
2018-02-02 15:30:00,16.88,16.92,16.85,16.91,490350.0,16.88,16.92,16.85,16.91,490350.0
2018-02-02 15:40:00,16.91,16.91,16.84,16.87,843990.0,16.91,16.91,16.84,16.87,843990.0
2018-02-02 15:50:00,16.87,16.95,16.81,16.84,2124195.0,16.87,16.95,16.81,16.84,2124195.0
2018-02-05 09:30:00,16.78,17.2,16.68,17.15,1275810.0,16.78,17.2,16.68,17.15,1275810.0
2018-02-05 09:40:00,17.13,17.18,16.93,16.96,602655.0,17.13,17.18,16.93,16.96,602655.0
2018-02-05 09:50:00,16.95,17.07,16.95,16.98,496410.0,16.95,17.07,16.95,16.98,496410.0
2018-02-05 10:00:00,16.96,17.03,16.95,17.02,398895.0,16.96,17.03,16.95,17.02,398895.0
2018-02-05 10:10:00,17.03,17.09,16.98,16.99,399945.0,17.03,17.09,16.98,16.99,399945.0
2018-02-05 10:20:00,16.99,17.0,16.92,16.99,444015.0,16.99,17.0,16.92,16.99,444015.0
2018-02-05 10:30:00,16.99,17.02,16.95,16.97,478140.0,16.99,17.02,16.95,16.97,478140.0
2018-02-05 10:40:00,16.96,17.12,16.94,17.12,451590.0,16.96,17.12,16.94,17.12,451590.0
2018-02-05 10:50:00,17.12,17.18,17.06,17.13,348075.0,17.12,17.18,17.06,17.13,348075.0
2018-02-05 11:00:00,17.14,17.16,17.1,17.12,306225.0,17.14,17.16,17.1,17.12,306225.0
2018-02-05 11:10:00,17.11,17.12,17.06,17.09,324165.0,17.11,17.12,17.06,17.09,324165.0
2018-02-05 11:20:00,17.07,17.08,17.02,17.05,398265.0,17.07,17.08,17.02,17.05,398265.0
2018-02-05 11:30:00,17.04,17.11,17.01,17.09,331620.0,17.04,17.11,17.01,17.09,331620.0
2018-02-05 11:40:00,17.1,17.13,17.09,17.1,218295.0,17.1,17.13,17.09,17.1,218295.0
2018-02-05 11:50:00,17.11,17.23,17.1,17.21,546465.0,17.11,17.23,17.1,17.21,546465.0
2018-02-05 12:00:00,17.21,17.21,17.05,17.06,216525.0,17.21,17.21,17.05,17.06,216525.0
2018-02-05 12:10:00,17.06,17.07,16.99,17.03,309960.0,17.06,17.07,16.99,17.03,309960.0
2018-02-05 12:20:00,17.02,17.05,16.98,17.03,218700.0,17.02,17.05,16.98,17.03,218700.0
2018-02-05 12:30:00,17.03,17.08,17.03,17.06,129045.0,17.03,17.08,17.03,17.06,129045.0
2018-02-05 12:40:00,17.06,17.1,17.05,17.08,164820.0,17.06,17.1,17.05,17.08,164820.0
2018-02-05 12:50:00,17.09,17.09,17.03,17.05,104160.0,17.09,17.09,17.03,17.05,104160.0
2018-02-05 13:00:00,17.06,17.06,16.96,16.98,495945.0,17.06,17.06,16.96,16.98,495945.0
2018-02-05 13:10:00,16.98,17.02,16.97,16.99,210000.0,16.98,17.02,16.97,16.99,210000.0
2018-02-05 13:20:00,16.98,17.07,16.98,17.04,224100.0,16.98,17.07,16.98,17.04,224100.0
2018-02-05 13:30:00,17.07,17.08,17.02,17.03,242940.0,17.07,17.08,17.02,17.03,242940.0
2018-02-05 13:40:00,17.03,17.08,17.02,17.06,185820.0,17.03,17.08,17.02,17.06,185820.0
2018-02-05 13:50:00,17.08,17.18,17.05,17.16,116100.0,17.08,17.18,17.05,17.16,116100.0
2018-02-05 14:00:00,17.16,17.16,17.02,17.05,222075.0,17.16,17.16,17.02,17.05,222075.0
2018-02-05 14:10:00,17.04,17.07,17.0,17.04,162315.0,17.04,17.07,17.0,17.04,162315.0
2018-02-05 14:20:00,17.04,17.04,16.95,16.96,149895.0,17.04,17.04,16.95,16.96,149895.0
2018-02-05 14:30:00,16.95,16.95,16.9,16.92,157635.0,16.95,16.95,16.9,16.92,157635.0
2018-02-05 14:40:00,16.91,16.93,16.88,16.9,99585.0,16.91,16.93,16.88,16.9,99585.0
2018-02-05 14:50:00,16.88,16.9,16.82,16.85,249780.0,16.88,16.9,16.82,16.85,249780.0
2018-02-05 15:00:00,16.84,16.87,16.7,16.7,342615.0,16.84,16.87,16.7,16.7,342615.0
2018-02-05 15:10:00,16.69,16.86,16.63,16.79,498180.0,16.69,16.86,16.63,16.79,498180.0
2018-02-05 15:20:00,16.78,16.87,16.7,16.87,425430.0,16.78,16.87,16.7,16.87,425430.0
2018-02-05 15:30:00,16.83,16.86,16.72,16.72,477975.0,16.83,16.86,16.72,16.72,477975.0
2018-02-05 15:40:00,16.72,16.74,16.55,16.55,638565.0,16.72,16.74,16.55,16.55,638565.0
2018-02-05 15:50:00,16.55,16.59,16.43,16.44,1729635.0,16.55,16.59,16.43,16.44,1729635.0
2018-02-06 09:30:00,16.34,16.51,16.11,16.51,661110.0,16.34,16.51,16.11,16.51,661110.0
2018-02-06 09:40:00,16.49,16.66,16.48,16.59,736020.0,16.49,16.66,16.48,16.59,736020.0
2018-02-06 09:50:00,16.64,16.71,16.53,16.61,578265.0,16.64,16.71,16.53,16.61,578265.0
2018-02-06 10:00:00,16.57,16.8,16.53,16.69,502380.0,16.57,16.8,16.53,16.69,502380.0
2018-02-06 10:10:00,16.69,16.73,16.55,16.63,651075.0,16.69,16.73,16.55,16.63,651075.0
2018-02-06 10:20:00,16.63,16.72,16.55,16.69,457785.0,16.63,16.72,16.55,16.69,457785.0
2018-02-06 10:30:00,16.66,16.72,16.55,16.62,481680.0,16.66,16.72,16.55,16.62,481680.0
2018-02-06 10:40:00,16.64,16.79,16.64,16.72,501270.0,16.64,16.79,16.64,16.72,501270.0
2018-02-06 10:50:00,16.74,16.87,16.7,16.72,407595.0,16.74,16.87,16.7,16.72,407595.0
2018-02-06 11:00:00,16.69,16.9,16.69,16.82,410925.0,16.69,16.9,16.69,16.82,410925.0
2018-02-06 11:10:00,16.82,16.82,16.65,16.8,518805.0,16.82,16.82,16.65,16.8,518805.0
2018-02-06 11:20:00,16.82,16.87,16.71,16.72,463905.0,16.82,16.87,16.71,16.72,463905.0
2018-02-06 11:30:00,16.72,16.77,16.69,16.75,281925.0,16.72,16.77,16.69,16.75,281925.0
2018-02-06 11:40:00,16.75,16.81,16.71,16.75,285210.0,16.75,16.81,16.71,16.75,285210.0
2018-02-06 11:50:00,16.75,16.83,16.75,16.78,232515.0,16.75,16.83,16.75,16.78,232515.0
2018-02-06 12:00:00,16.79,16.92,16.78,16.89,210405.0,16.79,16.92,16.78,16.89,210405.0
2018-02-06 12:10:00,16.89,16.98,16.85,16.96,193545.0,16.89,16.98,16.85,16.96,193545.0
2018-02-06 12:20:00,16.97,17.02,16.93,17.0,159270.0,16.97,17.02,16.93,17.0,159270.0
2018-02-06 12:30:00,17.02,17.05,16.97,17.04,197640.0,17.02,17.05,16.97,17.04,197640.0
2018-02-06 12:40:00,17.02,17.02,16.83,16.84,275340.0,17.02,17.02,16.83,16.84,275340.0
2018-02-06 12:50:00,16.85,16.9,16.77,16.9,211275.0,16.85,16.9,16.77,16.9,211275.0
2018-02-06 13:00:00,16.88,16.88,16.78,16.79,170895.0,16.88,16.88,16.78,16.79,170895.0
2018-02-06 13:10:00,16.79,16.88,16.79,16.88,145080.0,16.79,16.88,16.79,16.88,145080.0
2018-02-06 13:20:00,16.88,16.9,16.78,16.8,212865.0,16.88,16.9,16.78,16.8,212865.0
2018-02-06 13:30:00,16.8,16.8,16.7,16.76,334290.0,16.8,16.8,16.7,16.76,334290.0
2018-02-06 13:40:00,16.78,16.78,16.7,16.73,246450.0,16.78,16.78,16.7,16.73,246450.0
2018-02-06 13:50:00,16.69,16.75,16.68,16.74,352020.0,16.69,16.75,16.68,16.74,352020.0
2018-02-06 14:00:00,16.73,16.75,16.69,16.7,197625.0,16.73,16.75,16.69,16.7,197625.0
2018-02-06 14:10:00,16.69,16.74,16.64,16.67,498555.0,16.69,16.74,16.64,16.67,498555.0
2018-02-06 14:20:00,16.67,16.72,16.67,16.7,205650.0,16.67,16.72,16.67,16.7,205650.0
2018-02-06 14:30:00,16.7,16.77,16.68,16.72,478845.0,16.7,16.77,16.68,16.72,478845.0
2018-02-06 14:40:00,16.72,16.82,16.67,16.82,215925.0,16.72,16.82,16.67,16.82,215925.0
2018-02-06 14:50:00,16.81,16.91,16.8,16.91,167985.0,16.81,16.91,16.8,16.91,167985.0
2018-02-06 15:00:00,16.91,17.05,16.91,17.02,175200.0,16.91,17.05,16.91,17.02,175200.0
2018-02-06 15:10:00,17.02,17.02,16.88,16.9,352530.0,17.02,17.02,16.88,16.9,352530.0
2018-02-06 15:20:00,16.89,16.97,16.87,16.95,316350.0,16.89,16.97,16.87,16.95,316350.0
2018-02-06 15:30:00,16.94,17.04,16.89,17.0,438090.0,16.94,17.04,16.89,17.0,438090.0
2018-02-06 15:40:00,17.01,17.04,16.87,16.87,661020.0,17.01,17.04,16.87,16.87,661020.0
2018-02-06 15:50:00,16.91,17.0,16.88,16.99,1186155.0,16.91,17.0,16.88,16.99,1186155.0
2018-02-07 09:30:00,16.94,17.14,16.82,17.09,1026060.0,16.94,17.14,16.82,17.09,1026060.0
2018-02-07 09:40:00,17.07,17.23,16.92,16.93,657795.0,17.07,17.23,16.92,16.93,657795.0
2018-02-07 09:50:00,16.94,17.0,16.88,17.0,859740.0,16.94,17.0,16.88,17.0,859740.0
2018-02-07 10:00:00,16.98,17.0,16.91,16.97,352815.0,16.98,17.0,16.91,16.97,352815.0
2018-02-07 10:10:00,16.98,17.02,16.87,16.98,301275.0,16.98,17.02,16.87,16.98,301275.0
2018-02-07 10:20:00,17.02,17.07,16.93,16.93,221415.0,17.02,17.07,16.93,16.93,221415.0
2018-02-07 10:30:00,16.94,17.01,16.89,16.97,325710.0,16.94,17.01,16.89,16.97,325710.0
2018-02-07 10:40:00,16.99,17.03,16.9,16.99,389745.0,16.99,17.03,16.9,16.99,389745.0
2018-02-07 10:50:00,16.98,16.99,16.91,16.91,205290.0,16.98,16.99,16.91,16.91,205290.0
2018-02-07 11:00:00,16.91,16.98,16.89,16.96,379620.0,16.91,16.98,16.89,16.96,379620.0
2018-02-07 11:10:00,16.96,16.99,16.88,16.89,321225.0,16.96,16.99,16.88,16.89,321225.0
2018-02-07 11:20:00,16.9,16.99,16.88,16.96,605430.0,16.9,16.99,16.88,16.96,605430.0
2018-02-07 11:30:00,16.96,17.0,16.93,16.96,636540.0,16.96,17.0,16.93,16.96,636540.0
2018-02-07 11:40:00,16.97,17.0,16.91,16.94,165000.0,16.97,17.0,16.91,16.94,165000.0
2018-02-07 11:50:00,16.93,16.97,16.89,16.94,267045.0,16.93,16.97,16.89,16.94,267045.0
2018-02-07 12:00:00,16.94,16.98,16.93,16.94,199335.0,16.94,16.98,16.93,16.94,199335.0
2018-02-07 12:10:00,16.94,16.95,16.91,16.93,133695.0,16.94,16.95,16.91,16.93,133695.0
2018-02-07 12:20:00,16.92,16.94,16.9,16.93,160440.0,16.92,16.94,16.9,16.93,160440.0
2018-02-07 12:30:00,16.94,16.94,16.89,16.93,297555.0,16.94,16.94,16.89,16.93,297555.0
2018-02-07 12:40:00,16.92,16.94,16.88,16.9,271950.0,16.92,16.94,16.88,16.9,271950.0
2018-02-07 12:50:00,16.89,16.91,16.83,16.83,285615.0,16.89,16.91,16.83,16.83,285615.0
2018-02-07 13:00:00,16.84,16.89,16.8,16.87,812865.0,16.84,16.89,16.8,16.87,812865.0
2018-02-07 13:10:00,16.87,16.93,16.83,16.87,302520.0,16.87,16.93,16.83,16.87,302520.0
2018-02-07 13:20:00,16.89,16.89,16.77,16.82,270690.0,16.89,16.89,16.77,16.82,270690.0
2018-02-07 13:30:00,16.81,16.87,16.77,16.85,184365.0,16.81,16.87,16.77,16.85,184365.0
2018-02-07 13:40:00,16.84,16.85,16.79,16.8,181605.0,16.84,16.85,16.79,16.8,181605.0
2018-02-07 13:50:00,16.8,16.8,16.71,16.76,416490.0,16.8,16.8,16.71,16.76,416490.0
2018-02-07 14:00:00,16.76,16.78,16.71,16.76,318885.0,16.76,16.78,16.71,16.76,318885.0
2018-02-07 14:10:00,16.76,16.8,16.75,16.78,170085.0,16.76,16.8,16.75,16.78,170085.0
2018-02-07 14:20:00,16.78,16.87,16.78,16.87,318315.0,16.78,16.87,16.78,16.87,318315.0
2018-02-07 14:30:00,16.87,16.93,16.82,16.89,665130.0,16.87,16.93,16.82,16.89,665130.0
2018-02-07 14:40:00,16.89,16.92,16.83,16.84,474900.0,16.89,16.92,16.83,16.84,474900.0
2018-02-07 14:50:00,16.83,16.84,16.72,16.75,717765.0,16.83,16.84,16.72,16.75,717765.0
2018-02-07 15:00:00,16.76,16.81,16.75,16.79,367110.0,16.76,16.81,16.75,16.79,367110.0
2018-02-07 15:10:00,16.79,16.81,16.75,16.76,305880.0,16.79,16.81,16.75,16.76,305880.0
2018-02-07 15:20:00,16.75,16.87,16.7,16.86,615405.0,16.75,16.87,16.7,16.86,615405.0
2018-02-07 15:30:00,16.87,17.04,16.84,17.04,760290.0,16.87,17.04,16.84,17.04,760290.0
2018-02-07 15:40:00,17.04,17.04,16.84,16.87,948105.0,17.04,17.04,16.84,16.87,948105.0
2018-02-07 15:50:00,16.85,16.9,16.8,16.81,2157810.0,16.85,16.9,16.8,16.81,2157810.0
2018-02-08 09:30:00,17.07,17.49,16.94,17.33,2112315.0,17.07,17.49,16.94,17.33,2112315.0
2018-02-08 09:40:00,17.33,17.39,17.21,17.33,2321580.0,17.33,17.39,17.21,17.33,2321580.0
2018-02-08 09:50:00,17.29,17.35,17.27,17.34,1778490.0,17.29,17.35,17.27,17.34,1778490.0
2018-02-08 10:00:00,17.34,17.37,17.29,17.32,807270.0,17.34,17.37,17.29,17.32,807270.0
2018-02-08 10:10:00,17.31,17.37,17.29,17.31,529065.0,17.31,17.37,17.29,17.31,529065.0
2018-02-08 10:20:00,17.33,17.36,17.3,17.32,384405.0,17.33,17.36,17.3,17.32,384405.0
2018-02-08 10:30:00,17.32,17.36,17.23,17.27,628365.0,17.32,17.36,17.23,17.27,628365.0
2018-02-08 10:40:00,17.29,17.29,17.18,17.19,801855.0,17.29,17.29,17.18,17.19,801855.0
2018-02-08 10:50:00,17.19,17.21,16.95,17.01,272160.0,17.19,17.21,16.95,17.01,272160.0
2018-02-08 11:00:00,17.02,17.24,17.02,17.16,634455.0,17.02,17.24,17.02,17.16,634455.0
2018-02-08 11:10:00,17.16,17.22,17.08,17.19,588645.0,17.16,17.22,17.08,17.19,588645.0
2018-02-08 11:20:00,17.15,17.24,17.13,17.21,393585.0,17.15,17.24,17.13,17.21,393585.0
2018-02-08 11:30:00,17.21,17.23,16.83,16.94,1331730.0,17.21,17.23,16.83,16.94,1331730.0
2018-02-08 11:40:00,16.96,16.96,16.56,16.68,1547460.0,16.96,16.96,16.56,16.68,1547460.0
2018-02-08 11:50:00,16.66,16.9,16.63,16.82,662940.0,16.66,16.9,16.63,16.82,662940.0
2018-02-08 12:00:00,16.81,16.88,16.77,16.84,390795.0,16.81,16.88,16.77,16.84,390795.0
2018-02-08 12:10:00,16.85,16.87,16.81,16.81,355740.0,16.85,16.87,16.81,16.81,355740.0
2018-02-08 12:20:00,16.81,16.84,16.76,16.84,341010.0,16.81,16.84,16.76,16.84,341010.0
2018-02-08 12:30:00,16.84,16.86,16.78,16.85,300165.0,16.84,16.86,16.78,16.85,300165.0
2018-02-08 12:40:00,16.83,16.89,16.77,16.78,592410.0,16.83,16.89,16.77,16.78,592410.0
2018-02-08 12:50:00,16.79,16.82,16.72,16.74,236370.0,16.79,16.82,16.72,16.74,236370.0
2018-02-08 13:00:00,16.76,16.78,16.69,16.78,274680.0,16.76,16.78,16.69,16.78,274680.0
2018-02-08 13:10:00,16.78,16.97,16.78,16.92,288435.0,16.78,16.97,16.78,16.92,288435.0
2018-02-08 13:20:00,16.96,17.03,16.81,16.86,729120.0,16.96,17.03,16.81,16.86,729120.0
2018-02-08 13:30:00,16.83,16.9,16.78,16.87,306195.0,16.83,16.9,16.78,16.87,306195.0
2018-02-08 13:40:00,16.87,17.1,16.87,17.05,279585.0,16.87,17.1,16.87,17.05,279585.0
2018-02-08 13:50:00,17.08,17.13,17.03,17.03,213180.0,17.08,17.13,17.03,17.03,213180.0
2018-02-08 14:00:00,17.03,17.04,16.96,16.98,222120.0,17.03,17.04,16.96,16.98,222120.0
2018-02-08 14:10:00,16.99,17.1,16.95,17.08,368115.0,16.99,17.1,16.95,17.08,368115.0
2018-02-08 14:20:00,17.07,17.13,17.01,17.07,440025.0,17.07,17.13,17.01,17.07,440025.0
2018-02-08 14:30:00,17.06,17.12,16.99,17.08,555135.0,17.06,17.12,16.99,17.08,555135.0
2018-02-08 14:40:00,17.08,17.18,17.07,17.15,1837545.0,17.08,17.18,17.07,17.15,1837545.0
2018-02-08 14:50:00,17.14,17.17,17.06,17.12,583455.0,17.14,17.17,17.06,17.12,583455.0
2018-02-08 15:00:00,17.13,17.16,17.05,17.05,647925.0,17.13,17.16,17.05,17.05,647925.0
2018-02-08 15:10:00,17.05,17.09,17.01,17.08,374565.0,17.05,17.09,17.01,17.08,374565.0
2018-02-08 15:20:00,17.09,17.14,17.05,17.1,934215.0,17.09,17.14,17.05,17.1,934215.0
2018-02-08 15:30:00,17.07,17.13,17.03,17.04,523410.0,17.07,17.13,17.03,17.04,523410.0
2018-02-08 15:40:00,17.03,17.06,16.96,17.0,1058340.0,17.03,17.06,16.96,17.0,1058340.0
2018-02-08 15:50:00,16.97,16.98,16.8,16.81,2108715.0,16.97,16.98,16.8,16.81,2108715.0
2018-02-09 09:30:00,16.99,17.09,16.84,16.84,470880.0,16.99,17.09,16.84,16.84,470880.0
2018-02-09 09:40:00,16.85,16.89,16.75,16.75,1938015.0,16.85,16.89,16.75,16.75,1938015.0
2018-02-09 09:50:00,16.74,16.83,16.69,16.7,207750.0,16.74,16.83,16.69,16.7,207750.0
2018-02-09 10:00:00,16.73,16.76,16.59,16.63,719040.0,16.73,16.76,16.59,16.63,719040.0
2018-02-09 10:10:00,16.64,16.67,16.61,16.64,528750.0,16.64,16.67,16.61,16.64,528750.0
2018-02-09 10:20:00,16.63,16.67,16.62,16.62,338280.0,16.63,16.67,16.62,16.62,338280.0
2018-02-09 10:30:00,16.62,16.62,16.34,16.34,386490.0,16.62,16.62,16.34,16.34,386490.0
2018-02-09 10:40:00,16.36,16.4,16.17,16.24,467730.0,16.36,16.4,16.17,16.24,467730.0
2018-02-09 10:50:00,16.25,16.43,16.21,16.25,502725.0,16.25,16.43,16.21,16.25,502725.0
2018-02-09 11:00:00,16.26,16.4,16.22,16.38,504750.0,16.26,16.4,16.22,16.38,504750.0
2018-02-09 11:10:00,16.37,16.45,16.3,16.34,527790.0,16.37,16.45,16.3,16.34,527790.0
2018-02-09 11:20:00,16.34,16.41,16.31,16.36,447450.0,16.34,16.41,16.31,16.36,447450.0
2018-02-09 11:30:00,16.36,16.43,16.35,16.37,281925.0,16.36,16.43,16.35,16.37,281925.0
2018-02-09 11:40:00,16.37,16.37,16.28,16.31,526905.0,16.37,16.37,16.28,16.31,526905.0
2018-02-09 11:50:00,16.3,16.35,16.27,16.3,347610.0,16.3,16.35,16.27,16.3,347610.0
2018-02-09 12:00:00,16.32,16.34,16.23,16.23,609060.0,16.32,16.34,16.23,16.23,609060.0
2018-02-09 12:10:00,16.22,16.29,16.21,16.23,618390.0,16.22,16.29,16.21,16.23,618390.0
2018-02-09 12:20:00,16.23,16.26,16.07,16.07,526125.0,16.23,16.26,16.07,16.07,526125.0
2018-02-09 12:30:00,16.08,16.11,16.02,16.05,284460.0,16.08,16.11,16.02,16.05,284460.0
2018-02-09 12:40:00,16.05,16.07,15.99,16.0,206955.0,16.05,16.07,15.99,16.0,206955.0
2018-02-09 12:50:00,16.0,16.28,15.99,16.28,634560.0,16.0,16.28,15.99,16.28,634560.0
2018-02-09 13:00:00,16.28,16.29,16.2,16.26,334170.0,16.28,16.29,16.2,16.26,334170.0
2018-02-09 13:10:00,16.25,16.25,16.13,16.17,506985.0,16.25,16.25,16.13,16.17,506985.0
2018-02-09 13:20:00,16.17,16.2,16.15,16.16,678075.0,16.17,16.2,16.15,16.16,678075.0
2018-02-09 13:30:00,16.14,16.19,16.09,16.09,201690.0,16.14,16.19,16.09,16.09,201690.0
2018-02-09 13:40:00,16.08,16.33,16.08,16.31,520785.0,16.08,16.33,16.08,16.31,520785.0
2018-02-09 13:50:00,16.32,16.39,16.28,16.28,654480.0,16.32,16.39,16.28,16.28,654480.0
2018-02-09 14:00:00,16.27,16.44,16.26,16.41,307710.0,16.27,16.44,16.26,16.41,307710.0
2018-02-09 14:10:00,16.41,16.53,16.4,16.51,346800.0,16.41,16.53,16.4,16.51,346800.0
2018-02-09 14:20:00,16.5,16.6,16.47,16.48,270660.0,16.5,16.6,16.47,16.48,270660.0
2018-02-09 14:30:00,16.49,16.59,16.45,16.58,355050.0,16.49,16.59,16.45,16.58,355050.0
2018-02-09 14:40:00,16.61,16.62,16.56,16.59,361080.0,16.61,16.62,16.56,16.59,361080.0
2018-02-09 14:50:00,16.58,16.63,16.49,16.49,282975.0,16.58,16.63,16.49,16.49,282975.0
2018-02-09 15:00:00,16.49,16.53,16.36,16.37,535890.0,16.49,16.53,16.36,16.37,535890.0
2018-02-09 15:10:00,16.35,16.51,16.35,16.5,290400.0,16.35,16.51,16.35,16.5,290400.0
2018-02-09 15:20:00,16.51,16.58,16.45,16.49,323880.0,16.51,16.58,16.45,16.49,323880.0
2018-02-09 15:30:00,16.52,16.59,16.5,16.54,460110.0,16.52,16.59,16.5,16.54,460110.0
2018-02-09 15:40:00,16.54,16.71,16.53,16.66,667695.0,16.54,16.71,16.53,16.66,667695.0
2018-02-09 15:50:00,16.68,16.79,16.59,16.65,1743435.0,16.68,16.79,16.59,16.65,1743435.0
2018-02-12 09:30:00,16.71,16.86,16.62,16.71,280620.0,16.71,16.86,16.62,16.71,280620.0
2018-02-12 09:40:00,16.71,16.78,16.66,16.66,258525.0,16.71,16.78,16.66,16.66,258525.0
2018-02-12 09:50:00,16.64,16.65,16.57,16.63,190485.0,16.64,16.65,16.57,16.63,190485.0
2018-02-12 10:00:00,16.62,16.73,16.53,16.59,248310.0,16.62,16.73,16.53,16.59,248310.0
2018-02-12 10:10:00,16.6,16.62,16.45,16.45,270030.0,16.6,16.62,16.45,16.45,270030.0
2018-02-12 10:20:00,16.45,16.48,16.35,16.36,553650.0,16.45,16.48,16.35,16.36,553650.0
2018-02-12 10:30:00,16.37,16.54,16.31,16.47,400785.0,16.37,16.54,16.31,16.47,400785.0
2018-02-12 10:40:00,16.44,16.54,16.39,16.54,237720.0,16.44,16.54,16.39,16.54,237720.0
2018-02-12 10:50:00,16.53,16.6,16.52,16.6,310140.0,16.53,16.6,16.52,16.6,310140.0
2018-02-12 11:00:00,16.6,16.61,16.48,16.48,150195.0,16.6,16.61,16.48,16.48,150195.0
2018-02-12 11:10:00,16.47,16.51,16.44,16.51,102390.0,16.47,16.51,16.44,16.51,102390.0
2018-02-12 11:20:00,16.5,16.56,16.49,16.53,178500.0,16.5,16.56,16.49,16.53,178500.0
2018-02-12 11:30:00,16.53,16.55,16.51,16.54,127500.0,16.53,16.55,16.51,16.54,127500.0
2018-02-12 11:40:00,16.54,16.61,16.5,16.52,474780.0,16.54,16.61,16.5,16.52,474780.0
2018-02-12 11:50:00,16.52,16.6,16.51,16.59,313215.0,16.52,16.6,16.51,16.59,313215.0
2018-02-12 12:00:00,16.58,16.61,16.56,16.61,123975.0,16.58,16.61,16.56,16.61,123975.0
2018-02-12 12:10:00,16.61,16.64,16.59,16.6,158775.0,16.61,16.64,16.59,16.6,158775.0
2018-02-12 12:20:00,16.6,16.6,16.53,16.53,106020.0,16.6,16.6,16.53,16.53,106020.0
2018-02-12 12:30:00,16.52,16.53,16.48,16.51,197865.0,16.52,16.53,16.48,16.51,197865.0
2018-02-12 12:40:00,16.51,16.52,16.48,16.51,148905.0,16.51,16.52,16.48,16.51,148905.0
2018-02-12 12:50:00,16.52,16.55,16.5,16.52,206055.0,16.52,16.55,16.5,16.52,206055.0
2018-02-12 13:00:00,16.52,16.54,16.5,16.51,108000.0,16.52,16.54,16.5,16.51,108000.0
2018-02-12 13:10:00,16.51,16.54,16.51,16.51,159480.0,16.51,16.54,16.51,16.51,159480.0
2018-02-12 13:20:00,16.5,16.53,16.49,16.52,61950.0,16.5,16.53,16.49,16.52,61950.0
2018-02-12 13:30:00,16.52,16.53,16.42,16.43,219255.0,16.52,16.53,16.42,16.43,219255.0
2018-02-12 13:40:00,16.44,16.44,16.4,16.43,184770.0,16.44,16.44,16.4,16.43,184770.0
2018-02-12 13:50:00,16.43,16.49,16.43,16.49,334650.0,16.43,16.49,16.43,16.49,334650.0
2018-02-12 14:00:00,16.49,16.53,16.47,16.5,189270.0,16.49,16.53,16.47,16.5,189270.0
2018-02-12 14:10:00,16.51,16.53,16.49,16.51,128205.0,16.51,16.53,16.49,16.51,128205.0
2018-02-12 14:20:00,16.53,16.61,16.53,16.61,127965.0,16.53,16.61,16.53,16.61,127965.0
2018-02-12 14:30:00,16.6,16.61,16.57,16.57,92760.0,16.6,16.61,16.57,16.57,92760.0
2018-02-12 14:40:00,16.57,16.58,16.53,16.54,84000.0,16.57,16.58,16.53,16.54,84000.0
2018-02-12 14:50:00,16.53,16.55,16.51,16.54,54825.0,16.53,16.55,16.51,16.54,54825.0
2018-02-12 15:00:00,16.54,16.6,16.54,16.59,137955.0,16.54,16.6,16.54,16.59,137955.0
2018-02-12 15:10:00,16.59,16.67,16.58,16.65,190500.0,16.59,16.67,16.58,16.65,190500.0
2018-02-12 15:20:00,16.64,16.67,16.61,16.62,234360.0,16.64,16.67,16.61,16.62,234360.0
2018-02-12 15:30:00,16.62,16.63,16.58,16.61,206100.0,16.62,16.63,16.58,16.61,206100.0
2018-02-12 15:40:00,16.62,16.63,16.5,16.54,439110.0,16.62,16.63,16.5,16.54,439110.0
2018-02-12 15:50:00,16.55,16.62,16.52,16.55,684285.0,16.55,16.62,16.52,16.55,684285.0
2018-02-13 09:30:00,16.47,16.59,16.4,16.54,366840.0,16.47,16.59,16.4,16.54,366840.0
2018-02-13 09:40:00,16.54,16.57,16.43,16.43,248235.0,16.54,16.57,16.43,16.43,248235.0
2018-02-13 09:50:00,16.42,16.45,16.32,16.34,268080.0,16.42,16.45,16.32,16.34,268080.0
2018-02-13 10:00:00,16.33,16.33,16.21,16.22,403005.0,16.33,16.33,16.21,16.22,403005.0
2018-02-13 10:10:00,16.23,16.37,16.23,16.32,284955.0,16.23,16.37,16.23,16.32,284955.0
2018-02-13 10:20:00,16.34,16.38,16.32,16.34,234435.0,16.34,16.38,16.32,16.34,234435.0
2018-02-13 10:30:00,16.34,16.35,16.31,16.33,282495.0,16.34,16.35,16.31,16.33,282495.0
2018-02-13 10:40:00,16.35,16.36,16.31,16.36,145920.0,16.35,16.36,16.31,16.36,145920.0
2018-02-13 10:50:00,16.36,16.39,16.34,16.38,218670.0,16.36,16.39,16.34,16.38,218670.0
2018-02-13 11:00:00,16.38,16.38,16.26,16.26,177630.0,16.38,16.38,16.26,16.26,177630.0
2018-02-13 11:10:00,16.28,16.3,16.25,16.29,95430.0,16.28,16.3,16.25,16.29,95430.0
2018-02-13 11:20:00,16.29,16.3,16.26,16.26,193800.0,16.29,16.3,16.26,16.26,193800.0
2018-02-13 11:30:00,16.26,16.29,16.24,16.25,208275.0,16.26,16.29,16.24,16.25,208275.0
2018-02-13 11:40:00,16.26,16.33,16.25,16.31,169185.0,16.26,16.33,16.25,16.31,169185.0
2018-02-13 11:50:00,16.31,16.31,16.26,16.28,118515.0,16.31,16.31,16.26,16.28,118515.0
2018-02-13 12:00:00,16.29,16.31,16.27,16.29,160530.0,16.29,16.31,16.27,16.29,160530.0
2018-02-13 12:10:00,16.29,16.31,16.29,16.31,155115.0,16.29,16.31,16.29,16.31,155115.0
2018-02-13 12:20:00,16.31,16.34,16.29,16.34,167835.0,16.31,16.34,16.29,16.34,167835.0
2018-02-13 12:30:00,16.34,16.34,16.28,16.31,92460.0,16.34,16.34,16.28,16.31,92460.0
2018-02-13 12:40:00,16.3,16.34,16.28,16.34,134490.0,16.3,16.34,16.28,16.34,134490.0
2018-02-13 12:50:00,16.36,16.36,16.32,16.33,100485.0,16.36,16.36,16.32,16.33,100485.0
2018-02-13 13:00:00,16.32,16.36,16.32,16.36,97500.0,16.32,16.36,16.32,16.36,97500.0
2018-02-13 13:10:00,16.35,16.43,16.35,16.43,48630.0,16.35,16.43,16.35,16.43,48630.0
2018-02-13 13:20:00,16.43,16.46,16.41,16.43,159645.0,16.43,16.46,16.41,16.43,159645.0
2018-02-13 13:30:00,16.42,16.47,16.42,16.47,99555.0,16.42,16.47,16.42,16.47,99555.0
2018-02-13 13:40:00,16.47,16.47,16.44,16.45,128640.0,16.47,16.47,16.44,16.45,128640.0
2018-02-13 13:50:00,16.46,16.46,16.41,16.41,146955.0,16.46,16.46,16.41,16.41,146955.0
2018-02-13 14:00:00,16.41,16.45,16.4,16.45,111630.0,16.41,16.45,16.4,16.45,111630.0
2018-02-13 14:10:00,16.45,16.47,16.45,16.45,127350.0,16.45,16.47,16.45,16.45,127350.0
2018-02-13 14:20:00,16.45,16.46,16.42,16.42,114990.0,16.45,16.46,16.42,16.42,114990.0
2018-02-13 14:30:00,16.41,16.44,16.41,16.41,104805.0,16.41,16.44,16.41,16.41,104805.0
2018-02-13 14:40:00,16.39,16.42,16.39,16.41,87435.0,16.39,16.42,16.39,16.41,87435.0
2018-02-13 14:50:00,16.41,16.43,16.4,16.4,117045.0,16.41,16.43,16.4,16.4,117045.0
2018-02-13 15:00:00,16.4,16.4,16.34,16.37,159930.0,16.4,16.4,16.34,16.37,159930.0
2018-02-13 15:10:00,16.36,16.41,16.35,16.41,219000.0,16.36,16.41,16.35,16.41,219000.0
2018-02-13 15:20:00,16.41,16.46,16.41,16.45,254985.0,16.41,16.46,16.41,16.45,254985.0
2018-02-13 15:30:00,16.45,16.45,16.42,16.43,248205.0,16.45,16.45,16.42,16.43,248205.0
2018-02-13 15:40:00,16.42,16.43,16.37,16.38,337005.0,16.42,16.43,16.37,16.38,337005.0
2018-02-13 15:50:00,16.38,16.38,16.33,16.35,649425.0,16.38,16.38,16.33,16.35,649425.0
2018-02-14 09:30:00,16.27,16.35,16.21,16.26,388785.0,16.27,16.35,16.21,16.26,388785.0
2018-02-14 09:40:00,16.26,16.31,16.16,16.22,558315.0,16.26,16.31,16.16,16.22,558315.0
2018-02-14 09:50:00,16.25,16.33,16.24,16.28,477480.0,16.25,16.33,16.24,16.28,477480.0
2018-02-14 10:00:00,16.3,16.38,16.3,16.37,493665.0,16.3,16.38,16.3,16.37,493665.0
2018-02-14 10:10:00,16.39,16.48,16.34,16.48,327000.0,16.39,16.48,16.34,16.48,327000.0
2018-02-14 10:20:00,16.48,16.58,16.43,16.47,1100580.0,16.48,16.58,16.43,16.47,1100580.0
2018-02-14 10:30:00,16.46,16.61,16.43,16.61,480765.0,16.46,16.61,16.43,16.61,480765.0
2018-02-14 10:40:00,16.62,16.62,16.43,16.44,380580.0,16.62,16.62,16.43,16.44,380580.0
2018-02-14 10:50:00,16.43,16.53,16.4,16.47,307200.0,16.43,16.53,16.4,16.47,307200.0
2018-02-14 11:00:00,16.47,16.5,16.41,16.45,231915.0,16.47,16.5,16.41,16.45,231915.0
2018-02-14 11:10:00,16.44,16.54,16.42,16.52,293010.0,16.44,16.54,16.42,16.52,293010.0
2018-02-14 11:20:00,16.52,16.56,16.52,16.54,203535.0,16.52,16.56,16.52,16.54,203535.0
2018-02-14 11:30:00,16.54,16.56,16.48,16.52,157965.0,16.54,16.56,16.48,16.52,157965.0
2018-02-14 11:40:00,16.52,16.57,16.49,16.5,199500.0,16.52,16.57,16.49,16.5,199500.0
2018-02-14 11:50:00,16.5,16.52,16.47,16.51,142500.0,16.5,16.52,16.47,16.51,142500.0
2018-02-14 12:00:00,16.51,16.57,16.51,16.54,171000.0,16.51,16.57,16.51,16.54,171000.0
2018-02-14 12:10:00,16.54,16.54,16.5,16.5,123180.0,16.54,16.54,16.5,16.5,123180.0
2018-02-14 12:20:00,16.48,16.56,16.48,16.54,92610.0,16.48,16.56,16.48,16.54,92610.0
2018-02-14 12:30:00,16.54,16.58,16.52,16.57,132510.0,16.54,16.58,16.52,16.57,132510.0
2018-02-14 12:40:00,16.57,16.57,16.53,16.54,95250.0,16.57,16.57,16.53,16.54,95250.0
2018-02-14 12:50:00,16.52,16.58,16.52,16.57,106470.0,16.52,16.58,16.52,16.57,106470.0
2018-02-14 13:00:00,16.57,16.59,16.55,16.55,194430.0,16.57,16.59,16.55,16.55,194430.0
2018-02-14 13:10:00,16.55,16.57,16.54,16.54,229320.0,16.55,16.57,16.54,16.54,229320.0
2018-02-14 13:20:00,16.53,16.55,16.51,16.52,171195.0,16.53,16.55,16.51,16.52,171195.0
2018-02-14 13:30:00,16.52,16.56,16.52,16.55,58500.0,16.52,16.56,16.52,16.55,58500.0
2018-02-14 13:40:00,16.55,16.6,16.55,16.6,233970.0,16.55,16.6,16.55,16.6,233970.0
2018-02-14 13:50:00,16.62,16.63,16.61,16.62,122820.0,16.62,16.63,16.61,16.62,122820.0
2018-02-14 14:00:00,16.61,16.63,16.59,16.59,156465.0,16.61,16.63,16.59,16.59,156465.0
2018-02-14 14:10:00,16.6,16.61,16.57,16.6,116025.0,16.6,16.61,16.57,16.6,116025.0
2018-02-14 14:20:00,16.61,16.61,16.53,16.53,126405.0,16.61,16.61,16.53,16.53,126405.0
2018-02-14 14:30:00,16.52,16.58,16.52,16.57,157185.0,16.52,16.58,16.52,16.57,157185.0
2018-02-14 14:40:00,16.57,16.6,16.52,16.54,200340.0,16.57,16.6,16.52,16.54,200340.0
2018-02-14 14:50:00,16.54,16.55,16.53,16.54,79560.0,16.54,16.55,16.53,16.54,79560.0
2018-02-14 15:00:00,16.54,16.57,16.54,16.55,189690.0,16.54,16.57,16.54,16.55,189690.0
2018-02-14 15:10:00,16.55,16.57,16.55,16.56,207000.0,16.55,16.57,16.55,16.56,207000.0
2018-02-14 15:20:00,16.56,16.56,16.47,16.47,311790.0,16.56,16.56,16.47,16.47,311790.0
2018-02-14 15:30:00,16.47,16.49,16.45,16.47,302100.0,16.47,16.49,16.45,16.47,302100.0
2018-02-14 15:40:00,16.47,16.51,16.45,16.5,420750.0,16.47,16.51,16.45,16.5,420750.0
2018-02-14 15:50:00,16.5,16.54,16.49,16.5,774480.0,16.5,16.54,16.49,16.5,774480.0
2018-02-15 09:30:00,16.57,16.6,16.51,16.6,278190.0,16.57,16.6,16.51,16.6,278190.0
2018-02-15 09:40:00,16.6,16.62,16.54,16.59,136320.0,16.6,16.62,16.54,16.59,136320.0
2018-02-15 09:50:00,16.59,16.61,16.52,16.61,96870.0,16.59,16.61,16.52,16.61,96870.0
2018-02-15 10:00:00,16.61,16.68,16.61,16.67,280830.0,16.61,16.68,16.61,16.67,280830.0
2018-02-15 10:10:00,16.67,16.71,16.64,16.69,376275.0,16.67,16.71,16.64,16.69,376275.0
2018-02-15 10:20:00,16.7,16.76,16.64,16.66,330195.0,16.7,16.76,16.64,16.66,330195.0
2018-02-15 10:30:00,16.65,16.66,16.6,16.6,143610.0,16.65,16.66,16.6,16.6,143610.0
2018-02-15 10:40:00,16.6,16.62,16.55,16.62,273240.0,16.6,16.62,16.55,16.62,273240.0
2018-02-15 10:50:00,16.62,16.67,16.62,16.64,121665.0,16.62,16.67,16.62,16.64,121665.0
2018-02-15 11:00:00,16.65,16.65,16.58,16.6,141195.0,16.65,16.65,16.58,16.6,141195.0
2018-02-15 11:10:00,16.59,16.66,16.59,16.64,143385.0,16.59,16.66,16.59,16.64,143385.0
2018-02-15 11:20:00,16.63,16.68,16.63,16.67,129930.0,16.63,16.68,16.63,16.67,129930.0
2018-02-15 11:30:00,16.68,16.69,16.6,16.64,352500.0,16.68,16.69,16.6,16.64,352500.0
2018-02-15 11:40:00,16.65,16.67,16.63,16.65,359175.0,16.65,16.67,16.63,16.65,359175.0
2018-02-15 11:50:00,16.65,16.65,16.59,16.61,186405.0,16.65,16.65,16.59,16.61,186405.0
2018-02-15 12:00:00,16.61,16.63,16.56,16.61,154485.0,16.61,16.63,16.56,16.61,154485.0
2018-02-15 12:10:00,16.62,16.63,16.58,16.59,85890.0,16.62,16.63,16.58,16.59,85890.0
2018-02-15 12:20:00,16.59,16.6,16.57,16.58,95085.0,16.59,16.6,16.57,16.58,95085.0
2018-02-15 12:30:00,16.58,16.6,16.57,16.6,110145.0,16.58,16.6,16.57,16.6,110145.0
2018-02-15 12:40:00,16.6,16.63,16.6,16.62,102450.0,16.6,16.63,16.6,16.62,102450.0
2018-02-15 12:50:00,16.62,16.62,16.6,16.62,73500.0,16.62,16.62,16.6,16.62,73500.0
2018-02-15 13:00:00,16.64,16.65,16.62,16.63,105000.0,16.64,16.65,16.62,16.63,105000.0
2018-02-15 13:10:00,16.63,16.7,16.63,16.7,136350.0,16.63,16.7,16.63,16.7,136350.0
2018-02-15 13:20:00,16.7,16.72,16.67,16.7,231735.0,16.7,16.72,16.67,16.7,231735.0
2018-02-15 13:30:00,16.7,16.74,16.69,16.73,126525.0,16.7,16.74,16.69,16.73,126525.0
2018-02-15 13:40:00,16.74,16.79,16.72,16.76,352650.0,16.74,16.79,16.72,16.76,352650.0
2018-02-15 13:50:00,16.77,16.77,16.74,16.76,101190.0,16.77,16.77,16.74,16.76,101190.0
2018-02-15 14:00:00,16.75,16.79,16.73,16.79,103230.0,16.75,16.79,16.73,16.79,103230.0
2018-02-15 14:10:00,16.79,16.79,16.75,16.78,100725.0,16.79,16.79,16.75,16.78,100725.0
2018-02-15 14:20:00,16.8,16.8,16.78,16.8,116280.0,16.8,16.8,16.78,16.8,116280.0
2018-02-15 14:30:00,16.8,16.8,16.76,16.76,102300.0,16.8,16.8,16.76,16.76,102300.0
2018-02-15 14:40:00,16.76,16.76,16.72,16.74,161445.0,16.76,16.76,16.72,16.74,161445.0
2018-02-15 14:50:00,16.75,16.75,16.73,16.74,147150.0,16.75,16.75,16.73,16.74,147150.0
2018-02-15 15:00:00,16.74,16.76,16.73,16.75,130035.0,16.74,16.76,16.73,16.75,130035.0
2018-02-15 15:10:00,16.74,16.76,16.73,16.74,275190.0,16.74,16.76,16.73,16.74,275190.0
2018-02-15 15:20:00,16.75,16.77,16.74,16.75,221055.0,16.75,16.77,16.74,16.75,221055.0
2018-02-15 15:30:00,16.75,16.76,16.73,16.75,266640.0,16.75,16.76,16.73,16.75,266640.0
2018-02-15 15:40:00,16.76,16.8,16.76,16.79,408150.0,16.76,16.8,16.76,16.79,408150.0
2018-02-15 15:50:00,16.79,16.82,16.79,16.82,833985.0,16.79,16.82,16.79,16.82,833985.0
2018-02-16 09:30:00,16.8,16.84,16.74,16.8,459540.0,16.8,16.84,16.74,16.8,459540.0
2018-02-16 09:40:00,16.79,16.85,16.73,16.84,121695.0,16.79,16.85,16.73,16.84,121695.0
2018-02-16 09:50:00,16.83,16.86,16.77,16.78,109155.0,16.83,16.86,16.77,16.78,109155.0
2018-02-16 10:00:00,16.78,16.79,16.71,16.76,192705.0,16.78,16.79,16.71,16.76,192705.0
2018-02-16 10:10:00,16.76,16.76,16.72,16.74,126750.0,16.76,16.76,16.72,16.74,126750.0
2018-02-16 10:20:00,16.74,16.8,16.72,16.78,123120.0,16.74,16.8,16.72,16.78,123120.0
2018-02-16 10:30:00,16.77,16.81,16.77,16.81,107100.0,16.77,16.81,16.77,16.81,107100.0
2018-02-16 10:40:00,16.81,16.83,16.8,16.82,149700.0,16.81,16.83,16.8,16.82,149700.0
2018-02-16 10:50:00,16.82,16.84,16.81,16.81,139980.0,16.82,16.84,16.81,16.81,139980.0
2018-02-16 11:00:00,16.8,16.87,16.8,16.85,128520.0,16.8,16.87,16.8,16.85,128520.0
2018-02-16 11:10:00,16.85,16.9,16.84,16.84,352245.0,16.85,16.9,16.84,16.84,352245.0
2018-02-16 11:20:00,16.84,16.85,16.78,16.8,478185.0,16.84,16.85,16.78,16.8,478185.0
2018-02-16 11:30:00,16.81,16.83,16.79,16.8,77265.0,16.81,16.83,16.79,16.8,77265.0
2018-02-16 11:40:00,16.8,16.88,16.8,16.88,254340.0,16.8,16.88,16.8,16.88,254340.0
2018-02-16 11:50:00,16.87,16.88,16.85,16.85,177300.0,16.87,16.88,16.85,16.85,177300.0
2018-02-16 12:00:00,16.84,16.84,16.79,16.79,70335.0,16.84,16.84,16.79,16.79,70335.0
2018-02-16 12:10:00,16.8,16.83,16.8,16.83,55725.0,16.8,16.83,16.8,16.83,55725.0
2018-02-16 12:20:00,16.83,16.83,16.76,16.77,46500.0,16.83,16.83,16.76,16.77,46500.0
2018-02-16 12:30:00,16.79,16.81,16.79,16.8,89985.0,16.79,16.81,16.79,16.8,89985.0
2018-02-16 12:40:00,16.8,16.8,16.76,16.76,93420.0,16.8,16.8,16.76,16.76,93420.0
2018-02-16 12:50:00,16.75,16.75,16.68,16.75,60240.0,16.75,16.75,16.68,16.75,60240.0
2018-02-16 13:00:00,16.75,16.76,16.71,16.72,118590.0,16.75,16.76,16.71,16.72,118590.0
2018-02-16 13:10:00,16.71,16.71,16.68,16.71,186000.0,16.71,16.71,16.68,16.71,186000.0
2018-02-16 13:20:00,16.72,16.74,16.66,16.66,113985.0,16.72,16.74,16.66,16.66,113985.0
2018-02-16 13:30:00,16.64,16.68,16.63,16.66,201240.0,16.64,16.68,16.63,16.66,201240.0
2018-02-16 13:40:00,16.68,16.73,16.68,16.71,121035.0,16.68,16.73,16.68,16.71,121035.0
2018-02-16 13:50:00,16.71,16.72,16.67,16.69,104280.0,16.71,16.72,16.67,16.69,104280.0
2018-02-16 14:00:00,16.7,16.7,16.64,16.66,87885.0,16.7,16.7,16.64,16.66,87885.0
2018-02-16 14:10:00,16.65,16.7,16.65,16.69,117420.0,16.65,16.7,16.65,16.69,117420.0
2018-02-16 14:20:00,16.68,16.72,16.64,16.7,261570.0,16.68,16.72,16.64,16.7,261570.0
2018-02-16 14:30:00,16.7,16.79,16.7,16.79,141000.0,16.7,16.79,16.7,16.79,141000.0
2018-02-16 14:40:00,16.78,16.79,16.75,16.79,148380.0,16.78,16.79,16.75,16.79,148380.0
2018-02-16 14:50:00,16.79,16.8,16.74,16.8,172665.0,16.79,16.8,16.74,16.8,172665.0
2018-02-16 15:00:00,16.79,16.81,16.76,16.77,176625.0,16.79,16.81,16.76,16.77,176625.0
2018-02-16 15:10:00,16.77,16.8,16.76,16.8,193590.0,16.77,16.8,16.76,16.8,193590.0
2018-02-16 15:20:00,16.79,16.81,16.76,16.76,137685.0,16.79,16.81,16.76,16.76,137685.0
2018-02-16 15:30:00,16.76,16.79,16.72,16.78,196080.0,16.76,16.79,16.72,16.78,196080.0
2018-02-16 15:40:00,16.78,16.81,16.77,16.81,473100.0,16.78,16.81,16.77,16.81,473100.0
2018-02-16 15:50:00,16.77,16.8,16.73,16.74,730095.0,16.77,16.8,16.73,16.74,730095.0
2018-02-20 09:30:00,16.67,16.73,16.54,16.57,331965.0,16.67,16.73,16.54,16.57,331965.0
2018-02-20 09:40:00,16.55,16.59,16.52,16.57,163740.0,16.55,16.59,16.52,16.57,163740.0
2018-02-20 09:50:00,16.57,16.59,16.52,16.54,165825.0,16.57,16.59,16.52,16.54,165825.0
2018-02-20 10:00:00,16.53,16.64,16.52,16.64,129000.0,16.53,16.64,16.52,16.64,129000.0
2018-02-20 10:10:00,16.65,16.71,16.64,16.71,179085.0,16.65,16.71,16.64,16.71,179085.0
2018-02-20 10:20:00,16.71,16.78,16.71,16.74,142710.0,16.71,16.78,16.71,16.74,142710.0
2018-02-20 10:30:00,16.75,16.8,16.73,16.8,145365.0,16.75,16.8,16.73,16.8,145365.0
2018-02-20 10:40:00,16.8,16.82,16.78,16.82,116280.0,16.8,16.82,16.78,16.82,116280.0
2018-02-20 10:50:00,16.82,16.89,16.82,16.85,298575.0,16.82,16.89,16.82,16.85,298575.0
2018-02-20 11:00:00,16.85,16.93,16.85,16.93,232725.0,16.85,16.93,16.85,16.93,232725.0
2018-02-20 11:10:00,16.92,16.93,16.88,16.88,239865.0,16.92,16.93,16.88,16.88,239865.0
2018-02-20 11:20:00,16.88,16.98,16.88,16.98,142140.0,16.88,16.98,16.88,16.98,142140.0
2018-02-20 11:30:00,16.98,16.99,16.92,16.93,343710.0,16.98,16.99,16.92,16.93,343710.0
2018-02-20 11:40:00,16.92,16.94,16.91,16.92,193995.0,16.92,16.94,16.91,16.92,193995.0
2018-02-20 11:50:00,16.92,16.98,16.92,16.98,105720.0,16.92,16.98,16.92,16.98,105720.0
2018-02-20 12:00:00,16.98,16.98,16.91,16.93,123555.0,16.98,16.98,16.91,16.93,123555.0
2018-02-20 12:10:00,16.92,16.92,16.89,16.89,86325.0,16.92,16.92,16.89,16.89,86325.0
2018-02-20 12:20:00,16.9,16.91,16.89,16.9,79815.0,16.9,16.91,16.89,16.9,79815.0
2018-02-20 12:30:00,16.9,16.91,16.87,16.87,47400.0,16.9,16.91,16.87,16.87,47400.0
2018-02-20 12:40:00,16.89,16.9,16.88,16.9,48795.0,16.89,16.9,16.88,16.9,48795.0
2018-02-20 12:50:00,16.9,16.91,16.87,16.91,94650.0,16.9,16.91,16.87,16.91,94650.0
2018-02-20 13:00:00,16.91,16.91,16.83,16.83,63510.0,16.91,16.91,16.83,16.83,63510.0
2018-02-20 13:10:00,16.84,16.84,16.76,16.76,72315.0,16.84,16.84,16.76,16.76,72315.0
2018-02-20 13:20:00,16.77,16.78,16.74,16.78,139380.0,16.77,16.78,16.74,16.78,139380.0
2018-02-20 13:30:00,16.78,16.8,16.76,16.76,76500.0,16.78,16.8,16.76,16.76,76500.0
2018-02-20 13:40:00,16.77,16.77,16.71,16.75,111870.0,16.77,16.77,16.71,16.75,111870.0
2018-02-20 13:50:00,16.75,16.8,16.74,16.78,95580.0,16.75,16.8,16.74,16.78,95580.0
2018-02-20 14:00:00,16.8,16.82,16.74,16.76,228750.0,16.8,16.82,16.74,16.76,228750.0
2018-02-20 14:10:00,16.76,16.8,16.74,16.78,218145.0,16.76,16.8,16.74,16.78,218145.0
2018-02-20 14:20:00,16.78,16.81,16.76,16.77,108000.0,16.78,16.81,16.76,16.77,108000.0
2018-02-20 14:30:00,16.76,16.8,16.76,16.79,184500.0,16.76,16.8,16.76,16.79,184500.0
2018-02-20 14:40:00,16.79,16.8,16.76,16.8,144690.0,16.79,16.8,16.76,16.8,144690.0
2018-02-20 14:50:00,16.8,16.8,16.77,16.77,153735.0,16.8,16.8,16.77,16.77,153735.0
2018-02-20 15:00:00,16.79,16.84,16.78,16.8,166890.0,16.79,16.84,16.78,16.8,166890.0
2018-02-20 15:10:00,16.8,16.83,16.78,16.79,173145.0,16.8,16.83,16.78,16.79,173145.0
2018-02-20 15:20:00,16.78,16.82,16.76,16.81,253530.0,16.78,16.82,16.76,16.81,253530.0
2018-02-20 15:30:00,16.81,16.85,16.77,16.78,349605.0,16.81,16.85,16.77,16.78,349605.0
2018-02-20 15:40:00,16.77,16.81,16.73,16.8,842625.0,16.77,16.81,16.73,16.8,842625.0
2018-02-20 15:50:00,16.8,16.86,16.8,16.83,1082520.0,16.8,16.86,16.8,16.83,1082520.0
2018-02-21 09:30:00,17.0,17.25,17.0,17.14,898815.0,17.0,17.25,17.0,17.14,898815.0
2018-02-21 09:40:00,17.14,17.16,17.02,17.11,631935.0,17.14,17.16,17.02,17.11,631935.0
2018-02-21 09:50:00,17.09,17.09,16.95,16.95,266430.0,17.09,17.09,16.95,16.95,266430.0
2018-02-21 10:00:00,16.94,16.99,16.85,16.88,307980.0,16.94,16.99,16.85,16.88,307980.0
2018-02-21 10:10:00,16.9,16.95,16.87,16.91,224085.0,16.9,16.95,16.87,16.91,224085.0
2018-02-21 10:20:00,16.93,16.93,16.9,16.91,157140.0,16.93,16.93,16.9,16.91,157140.0
2018-02-21 10:30:00,16.91,16.91,16.86,16.88,183315.0,16.91,16.91,16.86,16.88,183315.0
2018-02-21 10:40:00,16.88,16.91,16.87,16.88,96000.0,16.88,16.91,16.87,16.88,96000.0
2018-02-21 10:50:00,16.9,16.92,16.85,16.87,116625.0,16.9,16.92,16.85,16.87,116625.0
2018-02-21 11:00:00,16.87,16.91,16.85,16.85,126375.0,16.87,16.91,16.85,16.85,126375.0
2018-02-21 11:10:00,16.85,16.86,16.83,16.85,132000.0,16.85,16.86,16.83,16.85,132000.0
2018-02-21 11:20:00,16.85,16.85,16.8,16.82,106185.0,16.85,16.85,16.8,16.82,106185.0
2018-02-21 11:30:00,16.82,16.82,16.74,16.76,219525.0,16.82,16.82,16.74,16.76,219525.0
2018-02-21 11:40:00,16.76,16.87,16.75,16.86,193815.0,16.76,16.87,16.75,16.86,193815.0
2018-02-21 11:50:00,16.85,16.89,16.85,16.85,181635.0,16.85,16.89,16.85,16.85,181635.0
2018-02-21 12:00:00,16.86,16.87,16.81,16.82,87750.0,16.86,16.87,16.81,16.82,87750.0
2018-02-21 12:10:00,16.81,16.83,16.8,16.81,81240.0,16.81,16.83,16.8,16.81,81240.0
2018-02-21 12:20:00,16.81,16.81,16.75,16.75,90000.0,16.81,16.81,16.75,16.75,90000.0
2018-02-21 12:30:00,16.75,16.8,16.75,16.78,107670.0,16.75,16.8,16.75,16.78,107670.0
2018-02-21 12:40:00,16.78,16.79,16.75,16.78,64500.0,16.78,16.79,16.75,16.78,64500.0
2018-02-21 12:50:00,16.78,16.85,16.78,16.85,80250.0,16.78,16.85,16.78,16.85,80250.0
2018-02-21 13:00:00,16.85,16.85,16.81,16.81,53295.0,16.85,16.85,16.81,16.81,53295.0
2018-02-21 13:10:00,16.81,16.85,16.79,16.85,106500.0,16.81,16.85,16.79,16.85,106500.0
2018-02-21 13:20:00,16.85,16.85,16.83,16.85,83925.0,16.85,16.85,16.83,16.85,83925.0
2018-02-21 13:30:00,16.86,16.88,16.84,16.85,50955.0,16.86,16.88,16.84,16.85,50955.0
2018-02-21 13:40:00,16.83,16.84,16.8,16.82,100875.0,16.83,16.84,16.8,16.82,100875.0
2018-02-21 13:50:00,16.83,16.83,16.79,16.79,115185.0,16.83,16.83,16.79,16.79,115185.0
2018-02-21 14:00:00,16.79,16.91,16.78,16.89,169545.0,16.79,16.91,16.78,16.89,169545.0
2018-02-21 14:10:00,16.89,16.91,16.86,16.89,88815.0,16.89,16.91,16.86,16.89,88815.0
2018-02-21 14:20:00,16.89,16.9,16.83,16.83,117480.0,16.89,16.9,16.83,16.83,117480.0
2018-02-21 14:30:00,16.84,16.84,16.81,16.82,88770.0,16.84,16.84,16.81,16.82,88770.0
2018-02-21 14:40:00,16.82,16.83,16.77,16.77,110205.0,16.82,16.83,16.77,16.77,110205.0
2018-02-21 14:50:00,16.76,16.77,16.71,16.75,134385.0,16.76,16.77,16.71,16.75,134385.0
2018-02-21 15:00:00,16.75,16.76,16.64,16.67,178590.0,16.75,16.76,16.64,16.67,178590.0
2018-02-21 15:10:00,16.66,16.72,16.63,16.69,245100.0,16.66,16.72,16.63,16.69,245100.0
2018-02-21 15:20:00,16.7,16.72,16.65,16.71,176205.0,16.7,16.72,16.65,16.71,176205.0
2018-02-21 15:30:00,16.71,16.73,16.64,16.64,250485.0,16.71,16.73,16.64,16.64,250485.0
2018-02-21 15:40:00,16.62,16.68,16.58,16.61,568620.0,16.62,16.68,16.58,16.61,568620.0
2018-02-21 15:50:00,16.62,16.64,16.5,16.51,1526880.0,16.62,16.64,16.5,16.51,1526880.0
2018-02-22 09:30:00,16.57,16.68,16.5,16.68,191280.0,16.57,16.68,16.5,16.68,191280.0
2018-02-22 09:40:00,16.68,16.69,16.53,16.54,164250.0,16.68,16.69,16.53,16.54,164250.0
2018-02-22 09:50:00,16.55,16.67,16.53,16.66,159750.0,16.55,16.67,16.53,16.66,159750.0
2018-02-22 10:00:00,16.67,16.77,16.67,16.77,202515.0,16.67,16.77,16.67,16.77,202515.0
2018-02-22 10:10:00,16.78,16.79,16.67,16.67,92625.0,16.78,16.79,16.67,16.67,92625.0
2018-02-22 10:20:00,16.66,16.74,16.66,16.72,134580.0,16.66,16.74,16.66,16.72,134580.0
2018-02-22 10:30:00,16.72,16.73,16.69,16.71,76500.0,16.72,16.73,16.69,16.71,76500.0
2018-02-22 10:40:00,16.73,16.73,16.68,16.7,80265.0,16.73,16.73,16.68,16.7,80265.0
2018-02-22 10:50:00,16.71,16.71,16.62,16.62,108975.0,16.71,16.71,16.62,16.62,108975.0
2018-02-22 11:00:00,16.61,16.66,16.58,16.65,81000.0,16.61,16.66,16.58,16.65,81000.0
2018-02-22 11:10:00,16.66,16.71,16.63,16.63,79500.0,16.66,16.71,16.63,16.63,79500.0
2018-02-22 11:20:00,16.63,16.67,16.62,16.66,146535.0,16.63,16.67,16.62,16.66,146535.0
2018-02-22 11:30:00,16.66,16.67,16.62,16.62,81375.0,16.66,16.67,16.62,16.62,81375.0
2018-02-22 11:40:00,16.61,16.67,16.61,16.66,84000.0,16.61,16.67,16.61,16.66,84000.0
2018-02-22 11:50:00,16.66,16.68,16.63,16.65,65820.0,16.66,16.68,16.63,16.65,65820.0
2018-02-22 12:00:00,16.66,16.69,16.63,16.63,69000.0,16.66,16.69,16.63,16.63,69000.0
2018-02-22 12:10:00,16.64,16.67,16.63,16.66,101145.0,16.64,16.67,16.63,16.66,101145.0
2018-02-22 12:20:00,16.66,16.68,16.64,16.64,73530.0,16.66,16.68,16.64,16.64,73530.0
2018-02-22 12:30:00,16.64,16.65,16.62,16.62,44040.0,16.64,16.65,16.62,16.62,44040.0
2018-02-22 12:40:00,16.61,16.61,16.55,16.55,105615.0,16.61,16.61,16.55,16.55,105615.0
2018-02-22 12:50:00,16.55,16.6,16.54,16.56,71625.0,16.55,16.6,16.54,16.56,71625.0
2018-02-22 13:00:00,16.58,16.6,16.56,16.6,78090.0,16.58,16.6,16.56,16.6,78090.0
2018-02-22 13:10:00,16.59,16.61,16.53,16.55,71505.0,16.59,16.61,16.53,16.55,71505.0
2018-02-22 13:20:00,16.55,16.56,16.51,16.55,95580.0,16.55,16.56,16.51,16.55,95580.0
2018-02-22 13:30:00,16.56,16.59,16.54,16.58,142095.0,16.56,16.59,16.54,16.58,142095.0
2018-02-22 13:40:00,16.58,16.59,16.56,16.56,108000.0,16.58,16.59,16.56,16.56,108000.0
2018-02-22 13:50:00,16.56,16.61,16.56,16.61,103845.0,16.56,16.61,16.56,16.61,103845.0
2018-02-22 14:00:00,16.6,16.65,16.6,16.63,70335.0,16.6,16.65,16.6,16.63,70335.0
2018-02-22 14:10:00,16.62,16.64,16.59,16.61,63195.0,16.62,16.64,16.59,16.61,63195.0
2018-02-22 14:20:00,16.63,16.64,16.61,16.64,78150.0,16.63,16.64,16.61,16.64,78150.0
2018-02-22 14:30:00,16.65,16.67,16.62,16.63,61290.0,16.65,16.67,16.62,16.63,61290.0
2018-02-22 14:40:00,16.62,16.62,16.55,16.59,85800.0,16.62,16.62,16.55,16.59,85800.0
2018-02-22 14:50:00,16.59,16.6,16.49,16.49,125775.0,16.59,16.6,16.49,16.49,125775.0
2018-02-22 15:00:00,16.49,16.53,16.47,16.5,142845.0,16.49,16.53,16.47,16.5,142845.0
2018-02-22 15:10:00,16.5,16.52,16.48,16.51,172515.0,16.5,16.52,16.48,16.51,172515.0
2018-02-22 15:20:00,16.51,16.57,16.5,16.52,250890.0,16.51,16.57,16.5,16.52,250890.0
2018-02-22 15:30:00,16.53,16.58,16.52,16.56,182790.0,16.53,16.58,16.52,16.56,182790.0
2018-02-22 15:40:00,16.56,16.59,16.48,16.48,344790.0,16.56,16.59,16.48,16.48,344790.0
2018-02-22 15:50:00,16.45,16.54,16.44,16.49,945225.0,16.45,16.54,16.44,16.49,945225.0
2018-02-23 09:30:00,16.61,16.8,16.61,16.74,231105.0,16.61,16.8,16.61,16.74,231105.0
2018-02-23 09:40:00,16.77,16.8,16.72,16.72,120135.0,16.77,16.8,16.72,16.72,120135.0
2018-02-23 09:50:00,16.72,16.73,16.68,16.68,110250.0,16.72,16.73,16.68,16.68,110250.0
2018-02-23 10:00:00,16.68,16.75,16.67,16.71,87750.0,16.68,16.75,16.67,16.71,87750.0
2018-02-23 10:10:00,16.73,16.75,16.68,16.68,75300.0,16.73,16.75,16.68,16.68,75300.0
2018-02-23 10:20:00,16.68,16.76,16.68,16.74,264000.0,16.68,16.76,16.68,16.74,264000.0
2018-02-23 10:30:00,16.74,16.8,16.74,16.78,79500.0,16.74,16.8,16.74,16.78,79500.0
2018-02-23 10:40:00,16.78,16.8,16.77,16.78,98460.0,16.78,16.8,16.77,16.78,98460.0
2018-02-23 10:50:00,16.78,16.81,16.75,16.75,80955.0,16.78,16.81,16.75,16.75,80955.0
2018-02-23 11:00:00,16.75,16.77,16.72,16.76,80895.0,16.75,16.77,16.72,16.76,80895.0
2018-02-23 11:10:00,16.75,16.77,16.74,16.74,124605.0,16.75,16.77,16.74,16.74,124605.0
2018-02-23 11:20:00,16.75,16.82,16.75,16.82,75000.0,16.75,16.82,16.75,16.82,75000.0
2018-02-23 11:30:00,16.82,16.87,16.82,16.87,82140.0,16.82,16.87,16.82,16.87,82140.0
2018-02-23 11:40:00,16.87,16.88,16.83,16.85,76950.0,16.87,16.88,16.83,16.85,76950.0
2018-02-23 11:50:00,16.85,16.88,16.85,16.86,134925.0,16.85,16.88,16.85,16.86,134925.0
2018-02-23 12:00:00,16.86,16.89,16.83,16.83,355770.0,16.86,16.89,16.83,16.83,355770.0
2018-02-23 12:10:00,16.84,16.88,16.84,16.87,91500.0,16.84,16.88,16.84,16.87,91500.0
2018-02-23 12:20:00,16.87,16.88,16.82,16.82,170535.0,16.87,16.88,16.82,16.82,170535.0
2018-02-23 12:30:00,16.81,16.84,16.81,16.84,106350.0,16.81,16.84,16.81,16.84,106350.0
2018-02-23 12:40:00,16.85,16.85,16.81,16.84,170520.0,16.85,16.85,16.81,16.84,170520.0
2018-02-23 12:50:00,16.84,16.87,16.83,16.86,162900.0,16.84,16.87,16.83,16.86,162900.0
2018-02-23 13:00:00,16.85,16.87,16.85,16.85,63000.0,16.85,16.87,16.85,16.85,63000.0
2018-02-23 13:10:00,16.85,16.85,16.82,16.85,79965.0,16.85,16.85,16.82,16.85,79965.0
2018-02-23 13:20:00,16.85,16.88,16.84,16.84,75585.0,16.85,16.88,16.84,16.84,75585.0
2018-02-23 13:30:00,16.84,16.88,16.84,16.87,141975.0,16.84,16.88,16.84,16.87,141975.0
2018-02-23 13:40:00,16.87,16.88,16.86,16.87,108075.0,16.87,16.88,16.86,16.87,108075.0
2018-02-23 13:50:00,16.87,16.87,16.85,16.86,85080.0,16.87,16.87,16.85,16.86,85080.0
2018-02-23 14:00:00,16.86,16.86,16.79,16.8,108285.0,16.86,16.86,16.79,16.8,108285.0
2018-02-23 14:10:00,16.81,16.87,16.81,16.87,111600.0,16.81,16.87,16.81,16.87,111600.0
2018-02-23 14:20:00,16.87,16.92,16.86,16.88,171990.0,16.87,16.92,16.86,16.88,171990.0
2018-02-23 14:30:00,16.89,16.89,16.86,16.87,237495.0,16.89,16.89,16.86,16.87,237495.0
2018-02-23 14:40:00,16.88,16.9,16.86,16.9,163170.0,16.88,16.9,16.86,16.9,163170.0
2018-02-23 14:50:00,16.9,16.92,16.88,16.88,184860.0,16.9,16.92,16.88,16.88,184860.0
2018-02-23 15:00:00,16.89,16.93,16.88,16.91,254355.0,16.89,16.93,16.88,16.91,254355.0
2018-02-23 15:10:00,16.91,16.92,16.9,16.9,284820.0,16.91,16.92,16.9,16.9,284820.0
2018-02-23 15:20:00,16.9,16.93,16.89,16.92,165855.0,16.9,16.93,16.89,16.92,165855.0
2018-02-23 15:30:00,16.92,16.93,16.89,16.92,209385.0,16.92,16.93,16.89,16.92,209385.0
2018-02-23 15:40:00,16.91,16.92,16.9,16.92,249690.0,16.91,16.92,16.9,16.92,249690.0
2018-02-23 15:50:00,16.93,16.95,16.92,16.94,779880.0,16.93,16.95,16.92,16.94,779880.0
2018-02-26 09:30:00,16.96,17.0,16.88,16.94,354240.0,16.96,17.0,16.88,16.94,354240.0
2018-02-26 09:40:00,16.92,16.93,16.81,16.87,121200.0,16.92,16.93,16.81,16.87,121200.0
2018-02-26 09:50:00,16.87,16.9,16.84,16.9,167715.0,16.87,16.9,16.84,16.9,167715.0
2018-02-26 10:00:00,16.9,16.98,16.9,16.98,191070.0,16.9,16.98,16.9,16.98,191070.0
2018-02-26 10:10:00,16.98,16.98,16.9,16.9,244725.0,16.98,16.98,16.9,16.9,244725.0
2018-02-26 10:20:00,16.89,16.91,16.78,16.79,251940.0,16.89,16.91,16.78,16.79,251940.0
2018-02-26 10:30:00,16.79,16.82,16.77,16.8,162960.0,16.79,16.82,16.77,16.8,162960.0
2018-02-26 10:40:00,16.81,16.82,16.78,16.82,151380.0,16.81,16.82,16.78,16.82,151380.0
2018-02-26 10:50:00,16.82,16.82,16.78,16.8,80745.0,16.82,16.82,16.78,16.8,80745.0
2018-02-26 11:00:00,16.8,16.85,16.78,16.83,136500.0,16.8,16.85,16.78,16.83,136500.0
2018-02-26 11:10:00,16.83,16.85,16.81,16.83,169500.0,16.83,16.85,16.81,16.83,169500.0
2018-02-26 11:20:00,16.84,16.86,16.81,16.85,376305.0,16.84,16.86,16.81,16.85,376305.0
2018-02-26 11:30:00,16.84,16.84,16.79,16.83,141570.0,16.84,16.84,16.79,16.83,141570.0
2018-02-26 11:40:00,16.82,16.91,16.82,16.9,68985.0,16.82,16.91,16.82,16.9,68985.0
2018-02-26 11:50:00,16.93,16.95,16.92,16.95,88500.0,16.93,16.95,16.92,16.95,88500.0
2018-02-26 12:00:00,16.96,16.97,16.92,16.96,232830.0,16.96,16.97,16.92,16.96,232830.0
2018-02-26 12:10:00,16.96,16.99,16.94,16.95,205500.0,16.96,16.99,16.94,16.95,205500.0
2018-02-26 12:20:00,16.95,16.98,16.93,16.94,231735.0,16.95,16.98,16.93,16.94,231735.0
2018-02-26 12:30:00,16.97,16.97,16.93,16.95,84030.0,16.97,16.97,16.93,16.95,84030.0
2018-02-26 12:40:00,16.95,16.97,16.94,16.95,207030.0,16.95,16.97,16.94,16.95,207030.0
2018-02-26 12:50:00,16.95,16.97,16.94,16.95,82500.0,16.95,16.97,16.94,16.95,82500.0
2018-02-26 13:00:00,16.96,16.96,16.91,16.92,117630.0,16.96,16.96,16.91,16.92,117630.0
2018-02-26 13:10:00,16.92,16.93,16.9,16.91,82995.0,16.92,16.93,16.9,16.91,82995.0
2018-02-26 13:20:00,16.91,16.94,16.9,16.93,75015.0,16.91,16.94,16.9,16.93,75015.0
2018-02-26 13:30:00,16.93,16.95,16.92,16.93,86025.0,16.93,16.95,16.92,16.93,86025.0
2018-02-26 13:40:00,16.93,16.95,16.89,16.9,89910.0,16.93,16.95,16.89,16.9,89910.0
2018-02-26 13:50:00,16.9,16.94,16.9,16.93,70500.0,16.9,16.94,16.9,16.93,70500.0
2018-02-26 14:00:00,16.92,16.95,16.92,16.95,102000.0,16.92,16.95,16.92,16.95,102000.0
2018-02-26 14:10:00,16.94,16.95,16.91,16.92,161445.0,16.94,16.95,16.91,16.92,161445.0
2018-02-26 14:20:00,16.92,16.95,16.9,16.9,66000.0,16.92,16.95,16.9,16.9,66000.0
2018-02-26 14:30:00,16.91,16.95,16.9,16.93,88470.0,16.91,16.95,16.9,16.93,88470.0
2018-02-26 14:40:00,16.93,16.96,16.92,16.93,95085.0,16.93,16.96,16.92,16.93,95085.0
2018-02-26 14:50:00,16.93,16.95,16.92,16.94,92235.0,16.93,16.95,16.92,16.94,92235.0
2018-02-26 15:00:00,16.93,16.95,16.92,16.94,200940.0,16.93,16.95,16.92,16.94,200940.0
2018-02-26 15:10:00,16.95,16.95,16.9,16.93,192885.0,16.95,16.95,16.9,16.93,192885.0
2018-02-26 15:20:00,16.94,17.0,16.93,16.99,876165.0,16.94,17.0,16.93,16.99,876165.0
2018-02-26 15:30:00,16.99,17.0,16.97,17.0,287025.0,16.99,17.0,16.97,17.0,287025.0
2018-02-26 15:40:00,17.0,17.0,16.97,16.97,635490.0,17.0,17.0,16.97,16.97,635490.0
2018-02-26 15:50:00,16.98,17.0,16.96,17.0,1235085.0,16.98,17.0,16.96,17.0,1235085.0
2018-02-27 09:30:00,16.89,16.91,16.47,16.59,1249515.0,16.89,16.91,16.47,16.59,1249515.0
2018-02-27 09:40:00,16.61,16.63,16.49,16.52,565170.0,16.61,16.63,16.49,16.52,565170.0
2018-02-27 09:50:00,16.49,16.51,16.42,16.49,184845.0,16.49,16.51,16.42,16.49,184845.0
2018-02-27 10:00:00,16.49,16.58,16.45,16.53,567450.0,16.49,16.58,16.45,16.53,567450.0
2018-02-27 10:10:00,16.53,16.57,16.39,16.39,934095.0,16.53,16.57,16.39,16.39,934095.0
2018-02-27 10:20:00,16.4,16.41,16.18,16.21,533940.0,16.4,16.41,16.18,16.21,533940.0
2018-02-27 10:30:00,16.19,16.21,15.97,16.12,1338120.0,16.19,16.21,15.97,16.12,1338120.0
2018-02-27 10:40:00,16.11,16.2,16.09,16.16,538215.0,16.11,16.2,16.09,16.16,538215.0
2018-02-27 10:50:00,16.16,16.16,16.02,16.08,415395.0,16.16,16.16,16.02,16.08,415395.0
2018-02-27 11:00:00,16.07,16.25,16.04,16.22,695775.0,16.07,16.25,16.04,16.22,695775.0
2018-02-27 11:10:00,16.23,16.27,16.19,16.27,486060.0,16.23,16.27,16.19,16.27,486060.0
2018-02-27 11:20:00,16.25,16.26,16.15,16.19,362535.0,16.25,16.26,16.15,16.19,362535.0
2018-02-27 11:30:00,16.18,16.24,16.16,16.21,379290.0,16.18,16.24,16.16,16.21,379290.0
2018-02-27 11:40:00,16.21,16.37,16.21,16.37,423015.0,16.21,16.37,16.21,16.37,423015.0
2018-02-27 11:50:00,16.35,16.42,16.3,16.33,305355.0,16.35,16.42,16.3,16.33,305355.0
2018-02-27 12:00:00,16.34,16.42,16.34,16.42,511665.0,16.34,16.42,16.34,16.42,511665.0
2018-02-27 12:10:00,16.41,16.41,16.32,16.33,213750.0,16.41,16.41,16.32,16.33,213750.0
2018-02-27 12:20:00,16.33,16.43,16.31,16.4,354480.0,16.33,16.43,16.31,16.4,354480.0
2018-02-27 12:30:00,16.4,16.43,16.39,16.41,227775.0,16.4,16.43,16.39,16.41,227775.0
2018-02-27 12:40:00,16.4,16.4,16.36,16.37,156180.0,16.4,16.4,16.36,16.37,156180.0
2018-02-27 12:50:00,16.37,16.39,16.25,16.31,302190.0,16.37,16.39,16.25,16.31,302190.0
2018-02-27 13:00:00,16.32,16.35,16.28,16.34,273750.0,16.32,16.35,16.28,16.34,273750.0
2018-02-27 13:10:00,16.33,16.33,16.29,16.31,185655.0,16.33,16.33,16.29,16.31,185655.0
2018-02-27 13:20:00,16.31,16.34,16.28,16.32,514830.0,16.31,16.34,16.28,16.32,514830.0
2018-02-27 13:30:00,16.32,16.33,16.25,16.29,295035.0,16.32,16.33,16.25,16.29,295035.0
2018-02-27 13:40:00,16.29,16.34,16.26,16.26,379290.0,16.29,16.34,16.26,16.26,379290.0
2018-02-27 13:50:00,16.25,16.3,16.24,16.27,283800.0,16.25,16.3,16.24,16.27,283800.0
2018-02-27 14:00:00,16.28,16.29,16.24,16.29,238695.0,16.28,16.29,16.24,16.29,238695.0
2018-02-27 14:10:00,16.29,16.34,16.29,16.33,308700.0,16.29,16.34,16.29,16.33,308700.0
2018-02-27 14:20:00,16.32,16.36,16.32,16.36,250380.0,16.32,16.36,16.32,16.36,250380.0
2018-02-27 14:30:00,16.36,16.44,16.36,16.4,267000.0,16.36,16.44,16.36,16.4,267000.0
2018-02-27 14:40:00,16.41,16.41,16.36,16.37,236250.0,16.41,16.41,16.36,16.37,236250.0
2018-02-27 14:50:00,16.38,16.38,16.23,16.25,1060770.0,16.38,16.38,16.23,16.25,1060770.0
2018-02-27 15:00:00,16.23,16.25,16.18,16.19,539940.0,16.23,16.25,16.18,16.19,539940.0
2018-02-27 15:10:00,16.19,16.2,16.17,16.17,345285.0,16.19,16.2,16.17,16.17,345285.0
2018-02-27 15:20:00,16.18,16.19,16.13,16.14,421155.0,16.18,16.19,16.13,16.14,421155.0
2018-02-27 15:30:00,16.14,16.15,16.12,16.13,447645.0,16.14,16.15,16.12,16.13,447645.0
2018-02-27 15:40:00,16.13,16.13,15.99,15.99,1269240.0,16.13,16.13,15.99,15.99,1269240.0
2018-02-27 15:50:00,15.99,15.99,15.89,15.9,3164565.0,15.99,15.99,15.89,15.9,3164565.0
2018-02-28 09:30:00,16.06,16.1,15.93,16.02,316815.0,16.06,16.1,15.93,16.02,316815.0
2018-02-28 09:40:00,16.0,16.1,15.95,16.1,237795.0,16.0,16.1,15.95,16.1,237795.0
2018-02-28 09:50:00,16.1,16.22,16.08,16.22,409380.0,16.1,16.22,16.08,16.22,409380.0
2018-02-28 10:00:00,16.2,16.32,16.15,16.28,459750.0,16.2,16.32,16.15,16.28,459750.0
2018-02-28 10:10:00,16.26,16.41,16.26,16.38,338130.0,16.26,16.41,16.26,16.38,338130.0
2018-02-28 10:20:00,16.38,16.44,16.38,16.43,196800.0,16.38,16.44,16.38,16.43,196800.0
2018-02-28 10:30:00,16.44,16.49,16.39,16.49,218550.0,16.44,16.49,16.39,16.49,218550.0
2018-02-28 10:40:00,16.48,16.48,16.31,16.31,376260.0,16.48,16.48,16.31,16.31,376260.0
2018-02-28 10:50:00,16.33,16.37,16.31,16.37,171000.0,16.33,16.37,16.31,16.37,171000.0
2018-02-28 11:00:00,16.37,16.44,16.35,16.4,194235.0,16.37,16.44,16.35,16.4,194235.0
2018-02-28 11:10:00,16.4,16.45,16.37,16.45,107940.0,16.4,16.45,16.37,16.45,107940.0
2018-02-28 11:20:00,16.45,16.46,16.42,16.42,163080.0,16.45,16.46,16.42,16.42,163080.0
2018-02-28 11:30:00,16.45,16.46,16.41,16.43,147315.0,16.45,16.46,16.41,16.43,147315.0
2018-02-28 11:40:00,16.43,16.46,16.42,16.44,164760.0,16.43,16.46,16.42,16.44,164760.0
2018-02-28 11:50:00,16.45,16.55,16.43,16.54,211755.0,16.45,16.55,16.43,16.54,211755.0
2018-02-28 12:00:00,16.54,16.62,16.54,16.59,285030.0,16.54,16.62,16.54,16.59,285030.0
2018-02-28 12:10:00,16.59,16.66,16.58,16.65,282690.0,16.59,16.66,16.58,16.65,282690.0
2018-02-28 12:20:00,16.65,16.68,16.64,16.66,225690.0,16.65,16.68,16.64,16.66,225690.0
2018-02-28 12:30:00,16.66,16.69,16.65,16.66,217830.0,16.66,16.69,16.65,16.66,217830.0
2018-02-28 12:40:00,16.66,16.68,16.66,16.66,161760.0,16.66,16.68,16.66,16.66,161760.0
2018-02-28 12:50:00,16.66,16.68,16.6,16.6,227850.0,16.66,16.68,16.6,16.6,227850.0
2018-02-28 13:00:00,16.59,16.6,16.58,16.58,121665.0,16.59,16.6,16.58,16.58,121665.0
2018-02-28 13:10:00,16.58,16.61,16.56,16.58,129240.0,16.58,16.61,16.56,16.58,129240.0
2018-02-28 13:20:00,16.61,16.61,16.59,16.6,118770.0,16.61,16.61,16.59,16.6,118770.0
2018-02-28 13:30:00,16.6,16.61,16.57,16.61,160920.0,16.6,16.61,16.57,16.61,160920.0
2018-02-28 13:40:00,16.61,16.62,16.59,16.6,227070.0,16.61,16.62,16.59,16.6,227070.0
2018-02-28 13:50:00,16.59,16.64,16.59,16.61,182835.0,16.59,16.64,16.59,16.61,182835.0
2018-02-28 14:00:00,16.61,16.67,16.61,16.63,252345.0,16.61,16.67,16.61,16.63,252345.0
2018-02-28 14:10:00,16.64,16.65,16.61,16.61,209460.0,16.64,16.65,16.61,16.61,209460.0
2018-02-28 14:20:00,16.62,16.62,16.49,16.5,535755.0,16.62,16.62,16.49,16.5,535755.0
2018-02-28 14:30:00,16.51,16.54,16.49,16.52,366000.0,16.51,16.54,16.49,16.52,366000.0
2018-02-28 14:40:00,16.51,16.55,16.5,16.55,355620.0,16.51,16.55,16.5,16.55,355620.0
2018-02-28 14:50:00,16.55,16.55,16.46,16.47,292020.0,16.55,16.55,16.46,16.47,292020.0
2018-02-28 15:00:00,16.47,16.48,16.43,16.46,247785.0,16.47,16.48,16.43,16.46,247785.0
2018-02-28 15:10:00,16.47,16.47,16.4,16.4,255930.0,16.47,16.47,16.4,16.4,255930.0
2018-02-28 15:20:00,16.4,16.41,16.34,16.35,509220.0,16.4,16.41,16.34,16.35,509220.0
2018-02-28 15:30:00,16.35,16.4,16.29,16.4,409485.0,16.35,16.4,16.29,16.4,409485.0
2018-02-28 15:40:00,16.4,16.4,16.27,16.28,595440.0,16.4,16.4,16.27,16.28,595440.0
2018-02-28 15:50:00,16.3,16.32,16.28,16.28,1371405.0,16.3,16.32,16.28,16.28,1371405.0
2018-03-01 09:30:00,16.24,16.33,16.15,16.19,421545.0,16.24,16.33,16.15,16.19,421545.0
2018-03-01 09:40:00,16.2,16.22,16.16,16.18,277860.0,16.2,16.22,16.16,16.18,277860.0
2018-03-01 09:50:00,16.21,16.27,16.2,16.2,152985.0,16.21,16.27,16.2,16.2,152985.0
2018-03-01 10:00:00,16.2,16.35,16.18,16.35,248340.0,16.2,16.35,16.18,16.35,248340.0
2018-03-01 10:10:00,16.35,16.53,16.32,16.52,344325.0,16.35,16.53,16.32,16.52,344325.0
2018-03-01 10:20:00,16.5,16.52,16.42,16.5,242730.0,16.5,16.52,16.42,16.5,242730.0
2018-03-01 10:30:00,16.5,16.54,16.43,16.43,231960.0,16.5,16.54,16.43,16.43,231960.0
2018-03-01 10:40:00,16.43,16.45,16.35,16.38,123135.0,16.43,16.45,16.35,16.38,123135.0
2018-03-01 10:50:00,16.38,16.38,16.31,16.31,113865.0,16.38,16.38,16.31,16.31,113865.0
2018-03-01 11:00:00,16.34,16.46,16.34,16.44,114825.0,16.34,16.46,16.34,16.44,114825.0
2018-03-01 11:10:00,16.44,16.49,16.42,16.49,235380.0,16.44,16.49,16.42,16.49,235380.0
2018-03-01 11:20:00,16.5,16.54,16.46,16.48,258495.0,16.5,16.54,16.46,16.48,258495.0
2018-03-01 11:30:00,16.48,16.52,16.46,16.47,166470.0,16.48,16.52,16.46,16.47,166470.0
2018-03-01 11:40:00,16.48,16.51,16.47,16.49,96795.0,16.48,16.51,16.47,16.49,96795.0
2018-03-01 11:50:00,16.49,16.53,16.45,16.51,129660.0,16.49,16.53,16.45,16.51,129660.0
2018-03-01 12:00:00,16.51,16.53,16.47,16.47,127500.0,16.51,16.53,16.47,16.47,127500.0
2018-03-01 12:10:00,16.48,16.49,16.46,16.46,150750.0,16.48,16.49,16.46,16.46,150750.0
2018-03-01 12:20:00,16.44,16.44,16.39,16.39,63405.0,16.44,16.44,16.39,16.39,63405.0
2018-03-01 12:30:00,16.39,16.43,16.35,16.41,92535.0,16.39,16.43,16.35,16.41,92535.0
2018-03-01 12:40:00,16.42,16.48,16.42,16.48,239265.0,16.42,16.48,16.42,16.48,239265.0
2018-03-01 12:50:00,16.47,16.47,16.4,16.41,117420.0,16.47,16.47,16.4,16.41,117420.0
2018-03-01 13:00:00,16.39,16.39,16.29,16.3,97320.0,16.39,16.39,16.29,16.3,97320.0
2018-03-01 13:10:00,16.3,16.33,16.3,16.31,64500.0,16.3,16.33,16.3,16.31,64500.0
2018-03-01 13:20:00,16.33,16.33,16.28,16.28,68625.0,16.33,16.33,16.28,16.28,68625.0
2018-03-01 13:30:00,16.28,16.29,16.25,16.29,120150.0,16.28,16.29,16.25,16.29,120150.0
2018-03-01 13:40:00,16.28,16.3,16.22,16.24,115650.0,16.28,16.3,16.22,16.24,115650.0
2018-03-01 13:50:00,16.24,16.25,16.18,16.19,106590.0,16.24,16.25,16.18,16.19,106590.0
2018-03-01 14:00:00,16.18,16.18,16.07,16.1,513225.0,16.18,16.18,16.07,16.1,513225.0
2018-03-01 14:10:00,16.09,16.22,16.04,16.2,597150.0,16.09,16.22,16.04,16.2,597150.0
2018-03-01 14:20:00,16.2,16.23,16.15,16.16,341775.0,16.2,16.23,16.15,16.16,341775.0
2018-03-01 14:30:00,16.17,16.17,16.13,16.13,103815.0,16.17,16.17,16.13,16.13,103815.0
2018-03-01 14:40:00,16.13,16.17,16.13,16.14,164265.0,16.13,16.17,16.13,16.14,164265.0
2018-03-01 14:50:00,16.15,16.16,16.12,16.15,181080.0,16.15,16.16,16.12,16.15,181080.0
2018-03-01 15:00:00,16.15,16.18,16.11,16.18,189525.0,16.15,16.18,16.11,16.18,189525.0
2018-03-01 15:10:00,16.18,16.26,16.18,16.24,399075.0,16.18,16.26,16.18,16.24,399075.0
2018-03-01 15:20:00,16.27,16.27,16.16,16.19,304665.0,16.27,16.27,16.16,16.19,304665.0
2018-03-01 15:30:00,16.19,16.2,16.13,16.15,536700.0,16.19,16.2,16.13,16.15,536700.0
2018-03-01 15:40:00,16.14,16.22,16.13,16.22,512895.0,16.14,16.22,16.13,16.22,512895.0
2018-03-01 15:50:00,16.22,16.26,16.2,16.22,1163700.0,16.22,16.26,16.2,16.22,1163700.0
2018-03-02 09:30:00,16.16,16.28,16.16,16.18,251850.0,16.16,16.28,16.16,16.18,251850.0
2018-03-02 09:40:00,16.18,16.2,16.04,16.09,301110.0,16.18,16.2,16.04,16.09,301110.0
2018-03-02 09:50:00,16.07,16.1,15.99,16.01,239640.0,16.07,16.1,15.99,16.01,239640.0
2018-03-02 10:00:00,16.01,16.06,15.98,16.04,239760.0,16.01,16.06,15.98,16.04,239760.0
2018-03-02 10:10:00,16.04,16.04,15.9,15.9,293295.0,16.04,16.04,15.9,15.9,293295.0
2018-03-02 10:20:00,15.91,15.99,15.89,15.95,196995.0,15.91,15.99,15.89,15.95,196995.0
2018-03-02 10:30:00,15.95,15.98,15.92,15.94,147240.0,15.95,15.98,15.92,15.94,147240.0
2018-03-02 10:40:00,15.96,16.07,15.96,16.03,124635.0,15.96,16.07,15.96,16.03,124635.0
2018-03-02 10:50:00,16.02,16.02,15.98,15.99,108690.0,16.02,16.02,15.98,15.99,108690.0
2018-03-02 11:00:00,16.02,16.04,16.01,16.02,71895.0,16.02,16.04,16.01,16.02,71895.0
2018-03-02 11:10:00,16.01,16.01,15.95,15.96,141135.0,16.01,16.01,15.95,15.96,141135.0
2018-03-02 11:20:00,15.96,15.98,15.93,15.96,142650.0,15.96,15.98,15.93,15.96,142650.0
2018-03-02 11:30:00,15.96,15.96,15.9,15.92,152550.0,15.96,15.96,15.9,15.92,152550.0
2018-03-02 11:40:00,15.94,16.03,15.94,15.98,175500.0,15.94,16.03,15.94,15.98,175500.0
2018-03-02 11:50:00,15.98,15.99,15.94,15.97,172500.0,15.98,15.99,15.94,15.97,172500.0
2018-03-02 12:00:00,15.97,15.97,15.91,15.91,112500.0,15.97,15.97,15.91,15.91,112500.0
2018-03-02 12:10:00,15.93,15.98,15.9,15.98,148485.0,15.93,15.98,15.9,15.98,148485.0
2018-03-02 12:20:00,16.0,16.03,15.99,16.02,118620.0,16.0,16.03,15.99,16.02,118620.0
2018-03-02 12:30:00,16.03,16.03,15.91,15.91,458040.0,16.03,16.03,15.91,15.91,458040.0
2018-03-02 12:40:00,15.9,15.97,15.85,15.92,485670.0,15.9,15.97,15.85,15.92,485670.0
2018-03-02 12:50:00,15.93,15.94,15.91,15.91,262050.0,15.93,15.94,15.91,15.91,262050.0
2018-03-02 13:00:00,15.91,15.92,15.86,15.88,255360.0,15.91,15.92,15.86,15.88,255360.0
2018-03-02 13:10:00,15.86,15.9,15.86,15.89,89295.0,15.86,15.9,15.86,15.89,89295.0
2018-03-02 13:20:00,15.88,15.91,15.87,15.91,109020.0,15.88,15.91,15.87,15.91,109020.0
2018-03-02 13:30:00,15.9,15.92,15.87,15.91,107010.0,15.9,15.92,15.87,15.91,107010.0
2018-03-02 13:40:00,15.91,15.96,15.91,15.96,129000.0,15.91,15.96,15.91,15.96,129000.0
2018-03-02 13:50:00,15.96,15.97,15.94,15.96,145140.0,15.96,15.97,15.94,15.96,145140.0
2018-03-02 14:00:00,15.97,16.03,15.97,16.0,165840.0,15.97,16.03,15.97,16.0,165840.0
2018-03-02 14:10:00,16.0,16.04,16.0,16.02,159930.0,16.0,16.04,16.0,16.02,159930.0
2018-03-02 14:20:00,16.01,16.05,16.0,16.04,229860.0,16.01,16.05,16.0,16.04,229860.0
2018-03-02 14:30:00,16.05,16.07,16.03,16.06,166710.0,16.05,16.07,16.03,16.06,166710.0
2018-03-02 14:40:00,16.06,16.08,16.04,16.04,628215.0,16.06,16.08,16.04,16.04,628215.0
2018-03-02 14:50:00,16.04,16.06,15.99,16.0,264330.0,16.04,16.06,15.99,16.0,264330.0
2018-03-02 15:00:00,15.99,16.0,15.92,15.97,279765.0,15.99,16.0,15.92,15.97,279765.0
2018-03-02 15:10:00,15.98,16.04,15.97,16.03,260700.0,15.98,16.04,15.97,16.03,260700.0
2018-03-02 15:20:00,16.03,16.03,16.0,16.02,434040.0,16.03,16.03,16.0,16.02,434040.0
2018-03-02 15:30:00,16.02,16.1,16.02,16.1,532710.0,16.02,16.1,16.02,16.1,532710.0
2018-03-02 15:40:00,16.1,16.15,16.09,16.1,610725.0,16.1,16.15,16.09,16.1,610725.0
2018-03-02 15:50:00,16.1,16.13,16.06,16.06,1164180.0,16.1,16.13,16.06,16.06,1164180.0
2018-03-05 09:30:00,16.0,16.22,16.0,16.2,270780.0,16.0,16.22,16.0,16.2,270780.0
2018-03-05 09:40:00,16.2,16.24,16.08,16.09,185415.0,16.2,16.24,16.08,16.09,185415.0
2018-03-05 09:50:00,16.1,16.11,16.05,16.06,177615.0,16.1,16.11,16.05,16.06,177615.0
2018-03-05 10:00:00,16.07,16.09,16.02,16.04,164550.0,16.07,16.09,16.02,16.04,164550.0
2018-03-05 10:10:00,16.04,16.12,16.02,16.11,374985.0,16.04,16.12,16.02,16.11,374985.0
2018-03-05 10:20:00,16.1,16.17,16.05,16.16,177375.0,16.1,16.17,16.05,16.16,177375.0
2018-03-05 10:30:00,16.16,16.19,16.13,16.15,150090.0,16.16,16.19,16.13,16.15,150090.0
2018-03-05 10:40:00,16.18,16.23,16.17,16.23,165030.0,16.18,16.23,16.17,16.23,165030.0
2018-03-05 10:50:00,16.26,16.31,16.23,16.3,197910.0,16.26,16.31,16.23,16.3,197910.0
2018-03-05 11:00:00,16.31,16.34,16.26,16.26,210300.0,16.31,16.34,16.26,16.26,210300.0
2018-03-05 11:10:00,16.25,16.25,16.19,16.24,278415.0,16.25,16.25,16.19,16.24,278415.0
2018-03-05 11:20:00,16.26,16.26,16.21,16.24,229785.0,16.26,16.26,16.21,16.24,229785.0
2018-03-05 11:30:00,16.25,16.26,16.21,16.23,120660.0,16.25,16.26,16.21,16.23,120660.0
2018-03-05 11:40:00,16.23,16.29,16.23,16.27,151875.0,16.23,16.29,16.23,16.27,151875.0
2018-03-05 11:50:00,16.27,16.32,16.26,16.31,154320.0,16.27,16.32,16.26,16.31,154320.0
2018-03-05 12:00:00,16.3,16.35,16.3,16.32,89850.0,16.3,16.35,16.3,16.32,89850.0
2018-03-05 12:10:00,16.33,16.34,16.3,16.3,118500.0,16.33,16.34,16.3,16.3,118500.0
2018-03-05 12:20:00,16.28,16.3,16.27,16.28,92325.0,16.28,16.3,16.27,16.28,92325.0
2018-03-05 12:30:00,16.3,16.32,16.27,16.3,67500.0,16.3,16.32,16.27,16.3,67500.0
2018-03-05 12:40:00,16.31,16.35,16.31,16.34,55500.0,16.31,16.35,16.31,16.34,55500.0
2018-03-05 12:50:00,16.35,16.36,16.34,16.36,92835.0,16.35,16.36,16.34,16.36,92835.0
2018-03-05 13:00:00,16.36,16.36,16.33,16.34,76590.0,16.36,16.36,16.33,16.34,76590.0
2018-03-05 13:10:00,16.34,16.36,16.33,16.34,60975.0,16.34,16.36,16.33,16.34,60975.0
2018-03-05 13:20:00,16.34,16.34,16.3,16.31,91500.0,16.34,16.34,16.3,16.31,91500.0
2018-03-05 13:30:00,16.29,16.32,16.29,16.31,77280.0,16.29,16.32,16.29,16.31,77280.0
2018-03-05 13:40:00,16.32,16.35,16.32,16.33,94365.0,16.32,16.35,16.32,16.33,94365.0
2018-03-05 13:50:00,16.34,16.35,16.33,16.33,141600.0,16.34,16.35,16.33,16.33,141600.0
2018-03-05 14:00:00,16.33,16.37,16.33,16.35,109260.0,16.33,16.37,16.33,16.35,109260.0
2018-03-05 14:10:00,16.35,16.35,16.31,16.33,172860.0,16.35,16.35,16.31,16.33,172860.0
2018-03-05 14:20:00,16.33,16.37,16.33,16.35,86175.0,16.33,16.37,16.33,16.35,86175.0
2018-03-05 14:30:00,16.36,16.36,16.34,16.35,117000.0,16.36,16.36,16.34,16.35,117000.0
2018-03-05 14:40:00,16.35,16.35,16.33,16.34,89115.0,16.35,16.35,16.33,16.34,89115.0
2018-03-05 14:50:00,16.34,16.36,16.34,16.35,103050.0,16.34,16.36,16.34,16.35,103050.0
2018-03-05 15:00:00,16.35,16.37,16.33,16.35,132960.0,16.35,16.37,16.33,16.35,132960.0
2018-03-05 15:10:00,16.34,16.35,16.34,16.35,102225.0,16.34,16.35,16.34,16.35,102225.0
2018-03-05 15:20:00,16.35,16.35,16.33,16.34,213720.0,16.35,16.35,16.33,16.34,213720.0
2018-03-05 15:30:00,16.33,16.41,16.33,16.41,183555.0,16.33,16.41,16.33,16.41,183555.0
2018-03-05 15:40:00,16.41,16.45,16.41,16.41,238560.0,16.41,16.45,16.41,16.41,238560.0
2018-03-05 15:50:00,16.4,16.46,16.4,16.46,1479600.0,16.4,16.46,16.4,16.46,1479600.0
2018-03-06 09:30:00,16.45,16.5,16.38,16.44,352875.0,16.45,16.5,16.38,16.44,352875.0
2018-03-06 09:40:00,16.44,16.49,16.44,16.47,175500.0,16.44,16.49,16.44,16.47,175500.0
2018-03-06 09:50:00,16.48,16.58,16.46,16.55,304545.0,16.48,16.58,16.46,16.55,304545.0
2018-03-06 10:00:00,16.57,16.57,16.5,16.52,253230.0,16.57,16.57,16.5,16.52,253230.0
2018-03-06 10:10:00,16.52,16.55,16.52,16.53,134670.0,16.52,16.55,16.52,16.53,134670.0
2018-03-06 10:20:00,16.53,16.55,16.51,16.51,125445.0,16.53,16.55,16.51,16.51,125445.0
2018-03-06 10:30:00,16.51,16.52,16.48,16.48,144180.0,16.51,16.52,16.48,16.48,144180.0
2018-03-06 10:40:00,16.49,16.51,16.47,16.48,135000.0,16.49,16.51,16.47,16.48,135000.0
2018-03-06 10:50:00,16.48,16.49,16.43,16.47,220125.0,16.48,16.49,16.43,16.47,220125.0
2018-03-06 11:00:00,16.47,16.58,16.44,16.57,255975.0,16.47,16.58,16.44,16.57,255975.0
2018-03-06 11:10:00,16.57,16.63,16.56,16.56,188400.0,16.57,16.63,16.56,16.56,188400.0
2018-03-06 11:20:00,16.56,16.57,16.54,16.54,121950.0,16.56,16.57,16.54,16.54,121950.0
2018-03-06 11:30:00,16.54,16.61,16.54,16.6,185325.0,16.54,16.61,16.54,16.6,185325.0
2018-03-06 11:40:00,16.58,16.62,16.56,16.61,119235.0,16.58,16.62,16.56,16.61,119235.0
2018-03-06 11:50:00,16.62,16.67,16.62,16.66,287520.0,16.62,16.67,16.62,16.66,287520.0
2018-03-06 12:00:00,16.65,16.65,16.56,16.58,187470.0,16.65,16.65,16.56,16.58,187470.0
2018-03-06 12:10:00,16.57,16.59,16.56,16.58,88545.0,16.57,16.59,16.56,16.58,88545.0
2018-03-06 12:20:00,16.58,16.6,16.57,16.57,190665.0,16.58,16.6,16.57,16.57,190665.0
2018-03-06 12:30:00,16.6,16.61,16.6,16.61,27480.0,16.6,16.61,16.6,16.61,27480.0
2018-03-06 12:40:00,16.61,16.66,16.61,16.62,76590.0,16.61,16.66,16.61,16.62,76590.0
2018-03-06 12:50:00,16.63,16.64,16.62,16.62,45000.0,16.63,16.64,16.62,16.62,45000.0
2018-03-06 13:00:00,16.61,16.66,16.61,16.62,91515.0,16.61,16.66,16.61,16.62,91515.0
2018-03-06 13:10:00,16.61,16.63,16.6,16.63,47970.0,16.61,16.63,16.6,16.63,47970.0
2018-03-06 13:20:00,16.62,16.64,16.61,16.62,46575.0,16.62,16.64,16.61,16.62,46575.0
2018-03-06 13:30:00,16.62,16.63,16.6,16.63,99000.0,16.62,16.63,16.6,16.63,99000.0
2018-03-06 13:40:00,16.64,16.66,16.61,16.63,125865.0,16.64,16.66,16.61,16.63,125865.0
2018-03-06 13:50:00,16.63,16.65,16.6,16.6,172050.0,16.63,16.65,16.6,16.6,172050.0
2018-03-06 14:00:00,16.61,16.63,16.61,16.61,63225.0,16.61,16.63,16.61,16.61,63225.0
2018-03-06 14:10:00,16.63,16.66,16.62,16.65,113850.0,16.63,16.66,16.62,16.65,113850.0
2018-03-06 14:20:00,16.65,16.69,16.65,16.67,66795.0,16.65,16.69,16.65,16.67,66795.0
2018-03-06 14:30:00,16.67,16.71,16.67,16.68,62760.0,16.67,16.71,16.67,16.68,62760.0
2018-03-06 14:40:00,16.7,16.7,16.68,16.7,66165.0,16.7,16.7,16.68,16.7,66165.0
2018-03-06 14:50:00,16.69,16.71,16.68,16.7,90045.0,16.69,16.71,16.68,16.7,90045.0
2018-03-06 15:00:00,16.7,16.73,16.69,16.72,127200.0,16.7,16.73,16.69,16.72,127200.0
2018-03-06 15:10:00,16.73,16.78,16.72,16.78,233805.0,16.73,16.78,16.72,16.78,233805.0
2018-03-06 15:20:00,16.78,16.84,16.77,16.83,306825.0,16.78,16.84,16.77,16.83,306825.0
2018-03-06 15:30:00,16.83,16.85,16.8,16.8,351855.0,16.83,16.85,16.8,16.8,351855.0
2018-03-06 15:40:00,16.8,16.81,16.75,16.75,350715.0,16.8,16.81,16.75,16.75,350715.0
2018-03-06 15:50:00,16.75,16.78,16.75,16.78,648600.0,16.75,16.78,16.75,16.78,648600.0
2018-03-07 09:30:00,16.62,16.69,16.48,16.49,353205.0,16.62,16.69,16.48,16.49,353205.0
2018-03-07 09:40:00,16.52,16.55,16.45,16.51,261195.0,16.52,16.55,16.45,16.51,261195.0
2018-03-07 09:50:00,16.53,16.56,16.49,16.51,125295.0,16.53,16.56,16.49,16.51,125295.0
2018-03-07 10:00:00,16.51,16.56,16.5,16.5,190650.0,16.51,16.56,16.5,16.5,190650.0
2018-03-07 10:10:00,16.51,16.62,16.51,16.62,230595.0,16.51,16.62,16.51,16.62,230595.0
2018-03-07 10:20:00,16.63,16.67,16.58,16.6,129015.0,16.63,16.67,16.58,16.6,129015.0
2018-03-07 10:30:00,16.6,16.64,16.58,16.58,96000.0,16.6,16.64,16.58,16.58,96000.0
2018-03-07 10:40:00,16.59,16.63,16.58,16.63,117000.0,16.59,16.63,16.58,16.63,117000.0
2018-03-07 10:50:00,16.63,16.7,16.61,16.68,144000.0,16.63,16.7,16.61,16.68,144000.0
2018-03-07 11:00:00,16.69,16.7,16.63,16.63,155445.0,16.69,16.7,16.63,16.63,155445.0
2018-03-07 11:10:00,16.63,16.63,16.58,16.6,82230.0,16.63,16.63,16.58,16.6,82230.0
2018-03-07 11:20:00,16.58,16.6,16.56,16.6,148290.0,16.58,16.6,16.56,16.6,148290.0
2018-03-07 11:30:00,16.6,16.63,16.58,16.63,219555.0,16.6,16.63,16.58,16.63,219555.0
2018-03-07 11:40:00,16.62,16.66,16.62,16.62,111090.0,16.62,16.66,16.62,16.62,111090.0
2018-03-07 11:50:00,16.63,16.65,16.61,16.63,75075.0,16.63,16.65,16.61,16.63,75075.0
2018-03-07 12:00:00,16.65,16.67,16.62,16.63,88740.0,16.65,16.67,16.62,16.63,88740.0
2018-03-07 12:10:00,16.63,16.63,16.59,16.6,64545.0,16.63,16.63,16.59,16.6,64545.0
2018-03-07 12:20:00,16.61,16.61,16.55,16.57,93075.0,16.61,16.61,16.55,16.57,93075.0
2018-03-07 12:30:00,16.57,16.57,16.49,16.5,115500.0,16.57,16.57,16.49,16.5,115500.0
2018-03-07 12:40:00,16.5,16.5,16.47,16.48,66000.0,16.5,16.5,16.47,16.48,66000.0
2018-03-07 12:50:00,16.47,16.47,16.43,16.43,39825.0,16.47,16.47,16.43,16.43,39825.0
2018-03-07 13:00:00,16.42,16.43,16.4,16.41,77190.0,16.42,16.43,16.4,16.41,77190.0
2018-03-07 13:10:00,16.38,16.39,16.35,16.37,81765.0,16.38,16.39,16.35,16.37,81765.0
2018-03-07 13:20:00,16.37,16.4,16.36,16.4,109485.0,16.37,16.4,16.36,16.4,109485.0
2018-03-07 13:30:00,16.4,16.41,16.37,16.37,85500.0,16.4,16.41,16.37,16.37,85500.0
2018-03-07 13:40:00,16.38,16.38,16.33,16.34,203085.0,16.38,16.38,16.33,16.34,203085.0
2018-03-07 13:50:00,16.34,16.34,16.27,16.27,457725.0,16.34,16.34,16.27,16.27,457725.0
2018-03-07 14:00:00,16.28,16.34,16.26,16.32,226365.0,16.28,16.34,16.26,16.32,226365.0
2018-03-07 14:10:00,16.33,16.33,16.24,16.24,342570.0,16.33,16.33,16.24,16.24,342570.0
2018-03-07 14:20:00,16.24,16.24,16.16,16.18,624540.0,16.24,16.24,16.16,16.18,624540.0
2018-03-07 14:30:00,16.18,16.19,16.17,16.18,421170.0,16.18,16.19,16.17,16.18,421170.0
2018-03-07 14:40:00,16.18,16.22,16.18,16.22,174810.0,16.18,16.22,16.18,16.22,174810.0
2018-03-07 14:50:00,16.22,16.26,16.21,16.26,75465.0,16.22,16.26,16.21,16.26,75465.0
2018-03-07 15:00:00,16.27,16.37,16.26,16.34,198555.0,16.27,16.37,16.26,16.34,198555.0
2018-03-07 15:10:00,16.35,16.35,16.33,16.34,240240.0,16.35,16.35,16.33,16.34,240240.0
2018-03-07 15:20:00,16.33,16.38,16.33,16.36,149370.0,16.33,16.38,16.33,16.36,149370.0
2018-03-07 15:30:00,16.38,16.38,16.32,16.32,289725.0,16.38,16.38,16.32,16.32,289725.0
2018-03-07 15:40:00,16.32,16.33,16.26,16.27,510615.0,16.32,16.33,16.26,16.27,510615.0
2018-03-07 15:50:00,16.27,16.27,16.16,16.18,2173530.0,16.27,16.27,16.16,16.18,2173530.0
2018-03-08 09:30:00,16.29,16.32,16.24,16.28,289395.0,16.29,16.32,16.24,16.28,289395.0
2018-03-08 09:40:00,16.28,16.31,16.24,16.29,175875.0,16.28,16.31,16.24,16.29,175875.0
2018-03-08 09:50:00,16.3,16.32,16.28,16.29,275565.0,16.3,16.32,16.28,16.29,275565.0
2018-03-08 10:00:00,16.3,16.31,16.26,16.27,143295.0,16.3,16.31,16.26,16.27,143295.0
2018-03-08 10:10:00,16.27,16.3,16.26,16.3,153000.0,16.27,16.3,16.26,16.3,153000.0
2018-03-08 10:20:00,16.3,16.3,16.2,16.21,201615.0,16.3,16.3,16.2,16.21,201615.0
2018-03-08 10:30:00,16.22,16.3,16.21,16.23,130575.0,16.22,16.3,16.21,16.23,130575.0
2018-03-08 10:40:00,16.22,16.26,16.22,16.25,114825.0,16.22,16.26,16.22,16.25,114825.0
2018-03-08 10:50:00,16.25,16.25,16.21,16.21,77760.0,16.25,16.25,16.21,16.21,77760.0
2018-03-08 11:00:00,16.23,16.28,16.22,16.25,198420.0,16.23,16.28,16.22,16.25,198420.0
2018-03-08 11:10:00,16.25,16.26,16.22,16.24,354120.0,16.25,16.26,16.22,16.24,354120.0
2018-03-08 11:20:00,16.24,16.29,16.24,16.25,188265.0,16.24,16.29,16.24,16.25,188265.0
2018-03-08 11:30:00,16.25,16.26,16.22,16.26,252540.0,16.25,16.26,16.22,16.26,252540.0
2018-03-08 11:40:00,16.27,16.28,16.24,16.24,128475.0,16.27,16.28,16.24,16.24,128475.0
2018-03-08 11:50:00,16.26,16.26,16.23,16.24,61500.0,16.26,16.26,16.23,16.24,61500.0
2018-03-08 12:00:00,16.26,16.27,16.24,16.25,143655.0,16.26,16.27,16.24,16.25,143655.0
2018-03-08 12:10:00,16.24,16.27,16.24,16.26,125610.0,16.24,16.27,16.24,16.26,125610.0
2018-03-08 12:20:00,16.25,16.29,16.25,16.28,168825.0,16.25,16.29,16.25,16.28,168825.0
2018-03-08 12:30:00,16.27,16.27,16.23,16.26,102000.0,16.27,16.27,16.23,16.26,102000.0
2018-03-08 12:40:00,16.26,16.26,16.24,16.24,28500.0,16.26,16.26,16.24,16.24,28500.0
2018-03-08 12:50:00,16.24,16.24,16.22,16.22,74760.0,16.24,16.24,16.22,16.22,74760.0
2018-03-08 13:00:00,16.23,16.25,16.22,16.22,65070.0,16.23,16.25,16.22,16.22,65070.0
2018-03-08 13:10:00,16.22,16.24,16.2,16.2,40815.0,16.22,16.24,16.2,16.2,40815.0
2018-03-08 13:20:00,16.2,16.2,16.12,16.14,107835.0,16.2,16.2,16.12,16.14,107835.0
2018-03-08 13:30:00,16.14,16.18,16.14,16.17,45300.0,16.14,16.18,16.14,16.17,45300.0
2018-03-08 13:40:00,16.17,16.17,16.14,16.15,64035.0,16.17,16.17,16.14,16.15,64035.0
2018-03-08 13:50:00,16.15,16.18,16.15,16.18,39000.0,16.15,16.18,16.15,16.18,39000.0
2018-03-08 14:00:00,16.19,16.19,16.16,16.16,79320.0,16.19,16.19,16.16,16.16,79320.0
2018-03-08 14:10:00,16.17,16.19,16.17,16.19,127275.0,16.17,16.19,16.17,16.19,127275.0
2018-03-08 14:20:00,16.19,16.21,16.16,16.16,93705.0,16.19,16.21,16.16,16.16,93705.0
2018-03-08 14:30:00,16.15,16.16,16.14,16.15,101520.0,16.15,16.16,16.14,16.15,101520.0
2018-03-08 14:40:00,16.15,16.16,16.14,16.15,72345.0,16.15,16.16,16.14,16.15,72345.0
2018-03-08 14:50:00,16.15,16.18,16.15,16.17,105780.0,16.15,16.18,16.15,16.17,105780.0
2018-03-08 15:00:00,16.17,16.19,16.17,16.18,74190.0,16.17,16.19,16.17,16.18,74190.0
2018-03-08 15:10:00,16.19,16.19,16.16,16.18,135690.0,16.19,16.19,16.16,16.18,135690.0
2018-03-08 15:20:00,16.18,16.18,16.14,16.16,215385.0,16.18,16.18,16.14,16.16,215385.0
2018-03-08 15:30:00,16.16,16.17,16.13,16.16,240630.0,16.16,16.17,16.13,16.16,240630.0
2018-03-08 15:40:00,16.15,16.16,16.11,16.12,242610.0,16.15,16.16,16.11,16.12,242610.0
2018-03-08 15:50:00,16.13,16.16,16.13,16.16,1536060.0,16.13,16.16,16.13,16.16,1536060.0
2018-03-09 09:30:00,16.3,16.39,16.22,16.29,240600.0,16.3,16.39,16.22,16.29,240600.0
2018-03-09 09:40:00,16.29,16.36,16.25,16.25,220440.0,16.29,16.36,16.25,16.25,220440.0
2018-03-09 09:50:00,16.27,16.32,16.27,16.27,111000.0,16.27,16.32,16.27,16.27,111000.0
2018-03-09 10:00:00,16.28,16.34,16.28,16.34,212295.0,16.28,16.34,16.28,16.34,212295.0
2018-03-09 10:10:00,16.34,16.35,16.31,16.33,195030.0,16.34,16.35,16.31,16.33,195030.0
2018-03-09 10:20:00,16.33,16.34,16.29,16.29,163575.0,16.33,16.34,16.29,16.29,163575.0
2018-03-09 10:30:00,16.3,16.43,16.29,16.42,300135.0,16.3,16.43,16.29,16.42,300135.0
2018-03-09 10:40:00,16.42,16.48,16.41,16.48,163770.0,16.42,16.48,16.41,16.48,163770.0
2018-03-09 10:50:00,16.48,16.5,16.42,16.44,114525.0,16.48,16.5,16.42,16.44,114525.0
2018-03-09 11:00:00,16.44,16.45,16.39,16.39,87900.0,16.44,16.45,16.39,16.39,87900.0
2018-03-09 11:10:00,16.4,16.49,16.4,16.48,186360.0,16.4,16.49,16.4,16.48,186360.0
2018-03-09 11:20:00,16.49,16.56,16.49,16.55,191985.0,16.49,16.56,16.49,16.55,191985.0
2018-03-09 11:30:00,16.55,16.56,16.53,16.54,238620.0,16.55,16.56,16.53,16.54,238620.0
2018-03-09 11:40:00,16.54,16.54,16.47,16.5,202710.0,16.54,16.54,16.47,16.5,202710.0
2018-03-09 11:50:00,16.52,16.54,16.5,16.54,61485.0,16.52,16.54,16.5,16.54,61485.0
2018-03-09 12:00:00,16.55,16.56,16.51,16.54,84435.0,16.55,16.56,16.51,16.54,84435.0
2018-03-09 12:10:00,16.55,16.6,16.54,16.59,107640.0,16.55,16.6,16.54,16.59,107640.0
2018-03-09 12:20:00,16.6,16.63,16.59,16.62,164280.0,16.6,16.63,16.59,16.62,164280.0
2018-03-09 12:30:00,16.63,16.63,16.59,16.61,38355.0,16.63,16.63,16.59,16.61,38355.0
2018-03-09 12:40:00,16.61,16.62,16.58,16.62,98280.0,16.61,16.62,16.58,16.62,98280.0
2018-03-09 12:50:00,16.61,16.63,16.61,16.63,82500.0,16.61,16.63,16.61,16.63,82500.0
2018-03-09 13:00:00,16.63,16.66,16.63,16.66,70500.0,16.63,16.66,16.63,16.66,70500.0
2018-03-09 13:10:00,16.66,16.67,16.65,16.67,184695.0,16.66,16.67,16.65,16.67,184695.0
2018-03-09 13:20:00,16.66,16.67,16.63,16.64,60000.0,16.66,16.67,16.63,16.64,60000.0
2018-03-09 13:30:00,16.64,16.64,16.56,16.56,168090.0,16.64,16.64,16.56,16.56,168090.0
2018-03-09 13:40:00,16.57,16.57,16.55,16.57,45420.0,16.57,16.57,16.55,16.57,45420.0
2018-03-09 13:50:00,16.59,16.62,16.59,16.59,49485.0,16.59,16.62,16.59,16.59,49485.0
2018-03-09 14:00:00,16.6,16.6,16.57,16.59,55590.0,16.6,16.6,16.57,16.59,55590.0
2018-03-09 14:10:00,16.59,16.62,16.59,16.62,83325.0,16.59,16.62,16.59,16.62,83325.0
2018-03-09 14:20:00,16.61,16.62,16.59,16.62,55500.0,16.61,16.62,16.59,16.62,55500.0
2018-03-09 14:30:00,16.62,16.65,16.61,16.62,82470.0,16.62,16.65,16.61,16.62,82470.0
2018-03-09 14:40:00,16.61,16.65,16.61,16.65,91995.0,16.61,16.65,16.61,16.65,91995.0
2018-03-09 14:50:00,16.65,16.66,16.61,16.66,103500.0,16.65,16.66,16.61,16.66,103500.0
2018-03-09 15:00:00,16.66,16.67,16.63,16.63,118680.0,16.66,16.67,16.63,16.63,118680.0
2018-03-09 15:10:00,16.64,16.67,16.64,16.67,173640.0,16.64,16.67,16.64,16.67,173640.0
2018-03-09 15:20:00,16.67,16.7,16.66,16.69,328920.0,16.67,16.7,16.66,16.69,328920.0
2018-03-09 15:30:00,16.69,16.72,16.69,16.71,154350.0,16.69,16.72,16.69,16.71,154350.0
2018-03-09 15:40:00,16.71,16.72,16.67,16.69,197235.0,16.71,16.72,16.67,16.69,197235.0
2018-03-09 15:50:00,16.69,16.72,16.67,16.7,849570.0,16.69,16.72,16.67,16.7,849570.0
2018-03-12 09:30:00,16.7,16.71,16.6,16.66,264705.0,16.7,16.71,16.6,16.66,264705.0
2018-03-12 09:40:00,16.69,16.73,16.65,16.73,271440.0,16.69,16.73,16.65,16.73,271440.0
2018-03-12 09:50:00,16.71,16.73,16.66,16.67,169965.0,16.71,16.73,16.66,16.67,169965.0
2018-03-12 10:00:00,16.66,16.67,16.57,16.57,150825.0,16.66,16.67,16.57,16.57,150825.0
2018-03-12 10:10:00,16.55,16.58,16.51,16.54,205500.0,16.55,16.58,16.51,16.54,205500.0
2018-03-12 10:20:00,16.54,16.64,16.54,16.64,122385.0,16.54,16.64,16.54,16.64,122385.0
2018-03-12 10:30:00,16.62,16.62,16.54,16.55,130500.0,16.62,16.62,16.54,16.55,130500.0
2018-03-12 10:40:00,16.56,16.6,16.53,16.57,106500.0,16.56,16.6,16.53,16.57,106500.0
2018-03-12 10:50:00,16.59,16.6,16.49,16.5,139500.0,16.59,16.6,16.49,16.5,139500.0
2018-03-12 11:00:00,16.48,16.51,16.46,16.5,225150.0,16.48,16.51,16.46,16.5,225150.0
2018-03-12 11:10:00,16.5,16.53,16.48,16.5,166260.0,16.5,16.53,16.48,16.5,166260.0
2018-03-12 11:20:00,16.49,16.49,16.4,16.41,172215.0,16.49,16.49,16.4,16.41,172215.0
2018-03-12 11:30:00,16.42,16.52,16.42,16.52,133980.0,16.42,16.52,16.42,16.52,133980.0
2018-03-12 11:40:00,16.52,16.59,16.52,16.58,168000.0,16.52,16.59,16.52,16.58,168000.0
2018-03-12 11:50:00,16.58,16.59,16.56,16.58,121500.0,16.58,16.59,16.56,16.58,121500.0
2018-03-12 12:00:00,16.58,16.66,16.58,16.65,306045.0,16.58,16.66,16.58,16.65,306045.0
2018-03-12 12:10:00,16.65,16.68,16.62,16.67,321180.0,16.65,16.68,16.62,16.67,321180.0
2018-03-12 12:20:00,16.67,16.72,16.66,16.69,128235.0,16.67,16.72,16.66,16.69,128235.0
2018-03-12 12:30:00,16.67,16.68,16.63,16.63,120360.0,16.67,16.68,16.63,16.63,120360.0
2018-03-12 12:40:00,16.64,16.65,16.59,16.61,64500.0,16.64,16.65,16.59,16.61,64500.0
2018-03-12 12:50:00,16.61,16.63,16.6,16.6,64380.0,16.61,16.63,16.6,16.6,64380.0
2018-03-12 13:00:00,16.61,16.64,16.6,16.6,88590.0,16.61,16.64,16.6,16.6,88590.0
2018-03-12 13:10:00,16.6,16.62,16.59,16.6,59115.0,16.6,16.62,16.59,16.6,59115.0
2018-03-12 13:20:00,16.6,16.6,16.55,16.55,82665.0,16.6,16.6,16.55,16.55,82665.0
2018-03-12 13:30:00,16.56,16.57,16.52,16.53,77970.0,16.56,16.57,16.52,16.53,77970.0
2018-03-12 13:40:00,16.52,16.56,16.52,16.55,104250.0,16.52,16.56,16.52,16.55,104250.0
2018-03-12 13:50:00,16.54,16.54,16.51,16.52,106500.0,16.54,16.54,16.51,16.52,106500.0
2018-03-12 14:00:00,16.52,16.54,16.51,16.52,61500.0,16.52,16.54,16.51,16.52,61500.0
2018-03-12 14:10:00,16.52,16.54,16.52,16.53,39000.0,16.52,16.54,16.52,16.53,39000.0
2018-03-12 14:20:00,16.53,16.59,16.53,16.57,133500.0,16.53,16.59,16.53,16.57,133500.0
2018-03-12 14:30:00,16.58,16.59,16.54,16.54,56775.0,16.58,16.59,16.54,16.54,56775.0
2018-03-12 14:40:00,16.54,16.56,16.52,16.55,91335.0,16.54,16.56,16.52,16.55,91335.0
2018-03-12 14:50:00,16.55,16.61,16.55,16.61,121785.0,16.55,16.61,16.55,16.61,121785.0
2018-03-12 15:00:00,16.61,16.65,16.61,16.65,141480.0,16.61,16.65,16.61,16.65,141480.0
2018-03-12 15:10:00,16.65,16.65,16.62,16.63,158580.0,16.65,16.65,16.62,16.63,158580.0
2018-03-12 15:20:00,16.62,16.63,16.6,16.62,138975.0,16.62,16.63,16.6,16.62,138975.0
2018-03-12 15:30:00,16.62,16.66,16.62,16.64,144570.0,16.62,16.66,16.62,16.64,144570.0
2018-03-12 15:40:00,16.64,16.67,16.64,16.65,397635.0,16.64,16.67,16.64,16.65,397635.0
2018-03-12 15:50:00,16.65,16.65,16.6,16.61,733710.0,16.65,16.65,16.6,16.61,733710.0
2018-03-13 09:30:00,16.68,16.73,16.65,16.65,332445.0,16.68,16.73,16.65,16.65,332445.0
2018-03-13 09:40:00,16.65,16.7,16.6,16.6,162150.0,16.65,16.7,16.6,16.6,162150.0
2018-03-13 09:50:00,16.6,16.63,16.54,16.63,114180.0,16.6,16.63,16.54,16.63,114180.0
2018-03-13 10:00:00,16.63,16.69,16.63,16.69,150000.0,16.63,16.69,16.63,16.69,150000.0
2018-03-13 10:10:00,16.71,16.74,16.71,16.72,81900.0,16.71,16.74,16.71,16.72,81900.0
2018-03-13 10:20:00,16.72,16.74,16.7,16.71,67560.0,16.72,16.74,16.7,16.71,67560.0
2018-03-13 10:30:00,16.71,16.78,16.7,16.76,224655.0,16.71,16.78,16.7,16.76,224655.0
2018-03-13 10:40:00,16.76,16.84,16.76,16.8,107700.0,16.76,16.84,16.76,16.8,107700.0
2018-03-13 10:50:00,16.78,16.81,16.76,16.76,114000.0,16.78,16.81,16.76,16.76,114000.0
2018-03-13 11:00:00,16.76,16.79,16.73,16.78,233070.0,16.76,16.79,16.73,16.78,233070.0
2018-03-13 11:10:00,16.8,16.8,16.77,16.78,144000.0,16.8,16.8,16.77,16.78,144000.0
2018-03-13 11:20:00,16.8,16.82,16.79,16.82,153540.0,16.8,16.82,16.79,16.82,153540.0
2018-03-13 11:30:00,16.82,16.82,16.79,16.82,75255.0,16.82,16.82,16.79,16.82,75255.0
2018-03-13 11:40:00,16.82,16.83,16.77,16.79,55500.0,16.82,16.83,16.77,16.79,55500.0
2018-03-13 11:50:00,16.81,16.81,16.75,16.77,112110.0,16.81,16.81,16.75,16.77,112110.0
2018-03-13 12:00:00,16.77,16.78,16.75,16.75,40500.0,16.77,16.78,16.75,16.75,40500.0
2018-03-13 12:10:00,16.74,16.78,16.74,16.78,93000.0,16.74,16.78,16.74,16.78,93000.0
2018-03-13 12:20:00,16.78,16.81,16.77,16.81,89655.0,16.78,16.81,16.77,16.81,89655.0
2018-03-13 12:30:00,16.82,16.85,16.81,16.81,51060.0,16.82,16.85,16.81,16.81,51060.0
2018-03-13 12:40:00,16.81,16.85,16.81,16.85,80835.0,16.81,16.85,16.81,16.85,80835.0
2018-03-13 12:50:00,16.85,16.85,16.82,16.82,31500.0,16.85,16.85,16.82,16.82,31500.0
2018-03-13 13:00:00,16.83,16.85,16.82,16.83,126000.0,16.83,16.85,16.82,16.83,126000.0
2018-03-13 13:10:00,16.83,16.87,16.81,16.87,193800.0,16.83,16.87,16.81,16.87,193800.0
2018-03-13 13:20:00,16.88,16.88,16.84,16.85,89865.0,16.88,16.88,16.84,16.85,89865.0
2018-03-13 13:30:00,16.85,16.87,16.85,16.86,69120.0,16.85,16.87,16.85,16.86,69120.0
2018-03-13 13:40:00,16.86,16.9,16.84,16.86,171135.0,16.86,16.9,16.84,16.86,171135.0
2018-03-13 13:50:00,16.85,16.88,16.84,16.86,50715.0,16.85,16.88,16.84,16.86,50715.0
2018-03-13 14:00:00,16.85,16.85,16.8,16.81,91320.0,16.85,16.85,16.8,16.81,91320.0
2018-03-13 14:10:00,16.81,16.82,16.78,16.82,127020.0,16.81,16.82,16.78,16.82,127020.0
2018-03-13 14:20:00,16.81,16.81,16.75,16.75,40260.0,16.81,16.81,16.75,16.75,40260.0
2018-03-13 14:30:00,16.76,16.79,16.75,16.76,66000.0,16.76,16.79,16.75,16.76,66000.0
2018-03-13 14:40:00,16.76,16.76,16.72,16.73,79515.0,16.76,16.76,16.72,16.73,79515.0
2018-03-13 14:50:00,16.73,16.73,16.7,16.72,125310.0,16.73,16.73,16.7,16.72,125310.0
2018-03-13 15:00:00,16.72,16.73,16.68,16.71,94305.0,16.72,16.73,16.68,16.71,94305.0
2018-03-13 15:10:00,16.72,16.76,16.7,16.7,139800.0,16.72,16.76,16.7,16.7,139800.0
2018-03-13 15:20:00,16.7,16.71,16.67,16.71,114795.0,16.7,16.71,16.67,16.71,114795.0
2018-03-13 15:30:00,16.71,16.74,16.71,16.74,243330.0,16.71,16.74,16.71,16.74,243330.0
2018-03-13 15:40:00,16.74,16.74,16.68,16.68,244290.0,16.74,16.74,16.68,16.68,244290.0
2018-03-13 15:50:00,16.68,16.73,16.64,16.72,911460.0,16.68,16.73,16.64,16.72,911460.0
2018-03-14 09:30:00,16.76,16.78,16.67,16.69,190275.0,16.76,16.78,16.67,16.69,190275.0
2018-03-14 09:40:00,16.69,16.8,16.64,16.73,279825.0,16.69,16.8,16.64,16.73,279825.0
2018-03-14 09:50:00,16.75,16.86,16.75,16.85,170985.0,16.75,16.86,16.75,16.85,170985.0
2018-03-14 10:00:00,16.86,16.88,16.82,16.82,122910.0,16.86,16.88,16.82,16.82,122910.0
2018-03-14 10:10:00,16.82,16.83,16.74,16.76,118500.0,16.82,16.83,16.74,16.76,118500.0
2018-03-14 10:20:00,16.77,16.81,16.75,16.79,103620.0,16.77,16.81,16.75,16.79,103620.0
2018-03-14 10:30:00,16.79,16.79,16.74,16.75,84000.0,16.79,16.79,16.74,16.75,84000.0
2018-03-14 10:40:00,16.75,16.76,16.67,16.68,102600.0,16.75,16.76,16.67,16.68,102600.0
2018-03-14 10:50:00,16.7,16.75,16.68,16.73,48000.0,16.7,16.75,16.68,16.73,48000.0
2018-03-14 11:00:00,16.73,16.74,16.7,16.71,51000.0,16.73,16.74,16.7,16.71,51000.0
2018-03-14 11:10:00,16.71,16.71,16.69,16.7,49500.0,16.71,16.71,16.69,16.7,49500.0
2018-03-14 11:20:00,16.7,16.7,16.66,16.68,97800.0,16.7,16.7,16.66,16.68,97800.0
2018-03-14 11:30:00,16.68,16.71,16.68,16.69,61125.0,16.68,16.71,16.68,16.69,61125.0
2018-03-14 11:40:00,16.69,16.7,16.67,16.7,76500.0,16.69,16.7,16.67,16.7,76500.0
2018-03-14 11:50:00,16.69,16.71,16.68,16.69,53250.0,16.69,16.71,16.68,16.69,53250.0
2018-03-14 12:00:00,16.69,16.69,16.67,16.67,190635.0,16.69,16.69,16.67,16.67,190635.0
2018-03-14 12:10:00,16.67,16.69,16.67,16.68,49545.0,16.67,16.69,16.67,16.68,49545.0
2018-03-14 12:20:00,16.68,16.69,16.67,16.69,63330.0,16.68,16.69,16.67,16.69,63330.0
2018-03-14 12:30:00,16.7,16.71,16.7,16.71,26205.0,16.7,16.71,16.7,16.71,26205.0
2018-03-14 12:40:00,16.71,16.73,16.69,16.71,32625.0,16.71,16.73,16.69,16.71,32625.0
2018-03-14 12:50:00,16.73,16.74,16.71,16.71,24000.0,16.73,16.74,16.71,16.71,24000.0
2018-03-14 13:00:00,16.71,16.71,16.67,16.68,18000.0,16.71,16.71,16.67,16.68,18000.0
2018-03-14 13:10:00,16.68,16.68,16.65,16.67,60720.0,16.68,16.68,16.65,16.67,60720.0
2018-03-14 13:20:00,16.67,16.68,16.67,16.68,22500.0,16.67,16.68,16.67,16.68,22500.0
2018-03-14 13:30:00,16.68,16.71,16.68,16.69,53385.0,16.68,16.71,16.68,16.69,53385.0
2018-03-14 13:40:00,16.7,16.71,16.67,16.71,127545.0,16.7,16.71,16.67,16.71,127545.0
2018-03-14 13:50:00,16.7,16.74,16.7,16.72,72450.0,16.7,16.74,16.7,16.72,72450.0
2018-03-14 14:00:00,16.73,16.73,16.69,16.7,54000.0,16.73,16.73,16.69,16.7,54000.0
2018-03-14 14:10:00,16.7,16.71,16.69,16.7,39000.0,16.7,16.71,16.69,16.7,39000.0
2018-03-14 14:20:00,16.69,16.7,16.67,16.68,46500.0,16.69,16.7,16.67,16.68,46500.0
2018-03-14 14:30:00,16.68,16.68,16.65,16.66,105000.0,16.68,16.68,16.65,16.66,105000.0
2018-03-14 14:40:00,16.66,16.68,16.65,16.68,81930.0,16.66,16.68,16.65,16.68,81930.0
2018-03-14 14:50:00,16.68,16.7,16.68,16.7,63015.0,16.68,16.7,16.68,16.7,63015.0
2018-03-14 15:00:00,16.69,16.72,16.68,16.7,202305.0,16.69,16.72,16.68,16.7,202305.0
2018-03-14 15:10:00,16.7,16.71,16.64,16.64,168000.0,16.7,16.71,16.64,16.64,168000.0
2018-03-14 15:20:00,16.64,16.66,16.59,16.59,213600.0,16.64,16.66,16.59,16.59,213600.0
2018-03-14 15:30:00,16.59,16.61,16.57,16.59,236430.0,16.59,16.61,16.57,16.59,236430.0
2018-03-14 15:40:00,16.59,16.59,16.55,16.59,407580.0,16.59,16.59,16.55,16.59,407580.0
2018-03-14 15:50:00,16.59,16.61,16.58,16.61,441270.0,16.59,16.61,16.58,16.61,441270.0
2018-03-15 09:30:00,16.64,16.76,16.63,16.69,211890.0,16.64,16.76,16.63,16.69,211890.0
2018-03-15 09:40:00,16.71,16.74,16.6,16.61,232170.0,16.71,16.74,16.6,16.61,232170.0
2018-03-15 09:50:00,16.62,16.69,16.62,16.69,96480.0,16.62,16.69,16.62,16.69,96480.0
2018-03-15 10:00:00,16.68,16.73,16.66,16.71,121545.0,16.68,16.73,16.66,16.71,121545.0
2018-03-15 10:10:00,16.73,16.75,16.69,16.69,144705.0,16.73,16.75,16.69,16.69,144705.0
2018-03-15 10:20:00,16.68,16.73,16.68,16.71,68505.0,16.68,16.73,16.68,16.71,68505.0
2018-03-15 10:30:00,16.71,16.74,16.71,16.74,64470.0,16.71,16.74,16.71,16.74,64470.0
2018-03-15 10:40:00,16.74,16.76,16.72,16.75,54765.0,16.74,16.76,16.72,16.75,54765.0
2018-03-15 10:50:00,16.77,16.77,16.72,16.72,112755.0,16.77,16.77,16.72,16.72,112755.0
2018-03-15 11:00:00,16.72,16.75,16.72,16.74,55500.0,16.72,16.75,16.72,16.74,55500.0
2018-03-15 11:10:00,16.75,16.78,16.74,16.76,61500.0,16.75,16.78,16.74,16.76,61500.0
2018-03-15 11:20:00,16.78,16.82,16.77,16.8,82710.0,16.78,16.82,16.77,16.8,82710.0
2018-03-15 11:30:00,16.8,16.8,16.77,16.79,85305.0,16.8,16.8,16.77,16.79,85305.0
2018-03-15 11:40:00,16.79,16.82,16.78,16.79,58350.0,16.79,16.82,16.78,16.79,58350.0
2018-03-15 11:50:00,16.8,16.81,16.74,16.75,229380.0,16.8,16.81,16.74,16.75,229380.0
2018-03-15 12:00:00,16.76,16.77,16.7,16.7,222135.0,16.76,16.77,16.7,16.7,222135.0
2018-03-15 12:10:00,16.69,16.7,16.66,16.7,84000.0,16.69,16.7,16.66,16.7,84000.0
2018-03-15 12:20:00,16.7,16.7,16.68,16.69,100665.0,16.7,16.7,16.68,16.69,100665.0
2018-03-15 12:30:00,16.67,16.67,16.65,16.65,57000.0,16.67,16.67,16.65,16.65,57000.0
2018-03-15 12:40:00,16.65,16.69,16.65,16.68,305265.0,16.65,16.69,16.65,16.68,305265.0
2018-03-15 12:50:00,16.68,16.69,16.65,16.66,50595.0,16.68,16.69,16.65,16.66,50595.0
2018-03-15 13:00:00,16.66,16.68,16.64,16.67,239760.0,16.66,16.68,16.64,16.67,239760.0
2018-03-15 13:10:00,16.68,16.69,16.67,16.67,180630.0,16.68,16.69,16.67,16.67,180630.0
2018-03-15 13:20:00,16.67,16.69,16.67,16.69,38505.0,16.67,16.69,16.67,16.69,38505.0
2018-03-15 13:30:00,16.69,16.71,16.68,16.71,46500.0,16.69,16.71,16.68,16.71,46500.0
2018-03-15 13:40:00,16.7,16.7,16.67,16.68,60000.0,16.7,16.7,16.67,16.68,60000.0
2018-03-15 13:50:00,16.68,16.68,16.65,16.66,62580.0,16.68,16.68,16.65,16.66,62580.0
2018-03-15 14:00:00,16.65,16.69,16.65,16.68,58500.0,16.65,16.69,16.65,16.68,58500.0
2018-03-15 14:10:00,16.68,16.69,16.67,16.69,52410.0,16.68,16.69,16.67,16.69,52410.0
2018-03-15 14:20:00,16.68,16.69,16.68,16.68,21000.0,16.68,16.69,16.68,16.68,21000.0
2018-03-15 14:30:00,16.69,16.69,16.66,16.66,81060.0,16.69,16.69,16.66,16.66,81060.0
2018-03-15 14:40:00,16.65,16.65,16.62,16.62,36000.0,16.65,16.65,16.62,16.62,36000.0
2018-03-15 14:50:00,16.61,16.61,16.59,16.59,33480.0,16.61,16.61,16.59,16.59,33480.0
2018-03-15 15:00:00,16.6,16.62,16.59,16.62,52500.0,16.6,16.62,16.59,16.62,52500.0
2018-03-15 15:10:00,16.62,16.62,16.58,16.59,70935.0,16.62,16.62,16.58,16.59,70935.0
2018-03-15 15:20:00,16.59,16.59,16.57,16.59,42615.0,16.59,16.59,16.57,16.59,42615.0
2018-03-15 15:30:00,16.58,16.61,16.58,16.61,76950.0,16.58,16.61,16.58,16.61,76950.0
2018-03-15 15:40:00,16.61,16.61,16.58,16.59,147480.0,16.61,16.61,16.58,16.59,147480.0
2018-03-15 15:50:00,16.59,16.6,16.57,16.59,360135.0,16.59,16.6,16.57,16.59,360135.0
2018-03-16 09:30:00,16.67,16.79,16.55,16.62,1304790.0,16.67,16.79,16.55,16.62,1304790.0
2018-03-16 09:40:00,16.62,16.73,16.6,16.72,393690.0,16.62,16.73,16.6,16.72,393690.0
2018-03-16 09:50:00,16.71,16.75,16.69,16.7,133890.0,16.71,16.75,16.69,16.7,133890.0
2018-03-16 10:00:00,16.7,16.71,16.67,16.68,154500.0,16.7,16.71,16.67,16.68,154500.0
2018-03-16 10:10:00,16.67,16.71,16.67,16.67,160830.0,16.67,16.71,16.67,16.67,160830.0
2018-03-16 10:20:00,16.68,16.71,16.67,16.71,236355.0,16.68,16.71,16.67,16.71,236355.0
2018-03-16 10:30:00,16.7,16.81,16.7,16.81,156180.0,16.7,16.81,16.7,16.81,156180.0
2018-03-16 10:40:00,16.8,16.82,16.79,16.79,125730.0,16.8,16.82,16.79,16.79,125730.0
2018-03-16 10:50:00,16.8,16.8,16.77,16.78,101010.0,16.8,16.8,16.77,16.78,101010.0
2018-03-16 11:00:00,16.77,16.77,16.74,16.75,235515.0,16.77,16.77,16.74,16.75,235515.0
2018-03-16 11:10:00,16.75,16.82,16.75,16.79,171900.0,16.75,16.82,16.75,16.79,171900.0
2018-03-16 11:20:00,16.79,16.82,16.79,16.82,114090.0,16.79,16.82,16.79,16.82,114090.0
2018-03-16 11:30:00,16.82,16.89,16.82,16.86,111000.0,16.82,16.89,16.82,16.86,111000.0
2018-03-16 11:40:00,16.86,16.88,16.83,16.84,504375.0,16.86,16.88,16.83,16.84,504375.0
2018-03-16 11:50:00,16.85,16.85,16.75,16.75,207060.0,16.85,16.85,16.75,16.75,207060.0
2018-03-16 12:00:00,16.75,16.81,16.75,16.81,124935.0,16.75,16.81,16.75,16.81,124935.0
2018-03-16 12:10:00,16.81,16.82,16.79,16.81,81030.0,16.81,16.82,16.79,16.81,81030.0
2018-03-16 12:20:00,16.81,16.85,16.81,16.84,86535.0,16.81,16.85,16.81,16.84,86535.0
2018-03-16 12:30:00,16.84,16.85,16.83,16.84,64080.0,16.84,16.85,16.83,16.84,64080.0
2018-03-16 12:40:00,16.83,16.83,16.81,16.83,99195.0,16.83,16.83,16.81,16.83,99195.0
2018-03-16 12:50:00,16.84,16.85,16.83,16.84,66000.0,16.84,16.85,16.83,16.84,66000.0
2018-03-16 13:00:00,16.84,16.86,16.83,16.84,112620.0,16.84,16.86,16.83,16.84,112620.0
2018-03-16 13:10:00,16.84,16.84,16.8,16.82,74370.0,16.84,16.84,16.8,16.82,74370.0
2018-03-16 13:20:00,16.83,16.83,16.81,16.82,63450.0,16.83,16.83,16.81,16.82,63450.0
2018-03-16 13:30:00,16.81,16.83,16.81,16.81,55620.0,16.81,16.83,16.81,16.81,55620.0
2018-03-16 13:40:00,16.81,16.81,16.77,16.77,34155.0,16.81,16.81,16.77,16.77,34155.0
2018-03-16 13:50:00,16.76,16.77,16.74,16.76,92910.0,16.76,16.77,16.74,16.76,92910.0
2018-03-16 14:00:00,16.76,16.77,16.75,16.77,42435.0,16.76,16.77,16.75,16.77,42435.0
2018-03-16 14:10:00,16.75,16.76,16.74,16.76,53205.0,16.75,16.76,16.74,16.76,53205.0
2018-03-16 14:20:00,16.76,16.81,16.75,16.81,117540.0,16.76,16.81,16.75,16.81,117540.0
2018-03-16 14:30:00,16.81,16.81,16.78,16.78,35520.0,16.81,16.81,16.78,16.78,35520.0
2018-03-16 14:40:00,16.78,16.79,16.78,16.79,66945.0,16.78,16.79,16.78,16.79,66945.0
2018-03-16 14:50:00,16.79,16.79,16.78,16.78,44820.0,16.79,16.79,16.78,16.78,44820.0
2018-03-16 15:00:00,16.78,16.79,16.78,16.78,83010.0,16.78,16.79,16.78,16.78,83010.0
2018-03-16 15:10:00,16.78,16.78,16.75,16.75,175350.0,16.78,16.78,16.75,16.75,175350.0
2018-03-16 15:20:00,16.76,16.77,16.75,16.76,421875.0,16.76,16.77,16.75,16.76,421875.0
2018-03-16 15:30:00,16.76,16.76,16.75,16.76,139920.0,16.76,16.76,16.75,16.76,139920.0
2018-03-16 15:40:00,16.76,16.76,16.75,16.76,380325.0,16.76,16.76,16.75,16.76,380325.0
2018-03-16 15:50:00,16.76,16.78,16.74,16.74,1051560.0,16.76,16.78,16.74,16.74,1051560.0
2018-03-19 09:30:00,16.68,16.86,16.65,16.84,235650.0,16.68,16.86,16.65,16.84,235650.0
2018-03-19 09:40:00,16.8,16.94,16.8,16.89,303615.0,16.8,16.94,16.8,16.89,303615.0
2018-03-19 09:50:00,16.87,16.9,16.83,16.9,145500.0,16.87,16.9,16.83,16.9,145500.0
2018-03-19 10:00:00,16.89,16.91,16.84,16.85,164520.0,16.89,16.91,16.84,16.85,164520.0
2018-03-19 10:10:00,16.81,16.85,16.77,16.77,307365.0,16.81,16.85,16.77,16.77,307365.0
2018-03-19 10:20:00,16.77,16.8,16.74,16.76,292920.0,16.77,16.8,16.74,16.76,292920.0
2018-03-19 10:30:00,16.76,16.82,16.74,16.75,331665.0,16.76,16.82,16.74,16.75,331665.0
2018-03-19 10:40:00,16.76,16.76,16.64,16.68,137250.0,16.76,16.76,16.64,16.68,137250.0
2018-03-19 10:50:00,16.68,16.7,16.66,16.68,126000.0,16.68,16.7,16.66,16.68,126000.0
2018-03-19 11:00:00,16.69,16.72,16.68,16.7,110640.0,16.69,16.72,16.68,16.7,110640.0
2018-03-19 11:10:00,16.71,16.71,16.6,16.63,209055.0,16.71,16.71,16.6,16.63,209055.0
2018-03-19 11:20:00,16.63,16.68,16.62,16.62,140235.0,16.63,16.68,16.62,16.62,140235.0
2018-03-19 11:30:00,16.62,16.63,16.58,16.59,116715.0,16.62,16.63,16.58,16.59,116715.0
2018-03-19 11:40:00,16.59,16.62,16.57,16.59,205215.0,16.59,16.62,16.57,16.59,205215.0
2018-03-19 11:50:00,16.6,16.62,16.55,16.58,127485.0,16.6,16.62,16.55,16.58,127485.0
2018-03-19 12:00:00,16.58,16.61,16.57,16.58,131580.0,16.58,16.61,16.57,16.58,131580.0
2018-03-19 12:10:00,16.58,16.61,16.57,16.61,215175.0,16.58,16.61,16.57,16.61,215175.0
2018-03-19 12:20:00,16.61,16.65,16.61,16.64,491790.0,16.61,16.65,16.61,16.64,491790.0
2018-03-19 12:30:00,16.64,16.65,16.62,16.64,234600.0,16.64,16.65,16.62,16.64,234600.0
2018-03-19 12:40:00,16.62,16.67,16.62,16.65,300660.0,16.62,16.67,16.62,16.65,300660.0
2018-03-19 12:50:00,16.64,16.66,16.64,16.65,256920.0,16.64,16.66,16.64,16.65,256920.0
2018-03-19 13:00:00,16.65,16.66,16.61,16.61,141810.0,16.65,16.66,16.61,16.61,141810.0
2018-03-19 13:10:00,16.61,16.61,16.55,16.59,94245.0,16.61,16.61,16.55,16.59,94245.0
2018-03-19 13:20:00,16.59,16.6,16.53,16.55,111000.0,16.59,16.6,16.53,16.55,111000.0
2018-03-19 13:30:00,16.55,16.56,16.53,16.55,82335.0,16.55,16.56,16.53,16.55,82335.0
2018-03-19 13:40:00,16.55,16.57,16.55,16.56,79395.0,16.55,16.57,16.55,16.56,79395.0
2018-03-19 13:50:00,16.56,16.57,16.54,16.57,97215.0,16.56,16.57,16.54,16.57,97215.0
2018-03-19 14:00:00,16.57,16.58,16.56,16.57,74955.0,16.57,16.58,16.56,16.57,74955.0
2018-03-19 14:10:00,16.57,16.61,16.56,16.59,60180.0,16.57,16.61,16.56,16.59,60180.0
2018-03-19 14:20:00,16.58,16.59,16.53,16.55,112665.0,16.58,16.59,16.53,16.55,112665.0
2018-03-19 14:30:00,16.55,16.56,16.47,16.47,104490.0,16.55,16.56,16.47,16.47,104490.0
2018-03-19 14:40:00,16.47,16.47,16.43,16.46,108885.0,16.47,16.47,16.43,16.46,108885.0
2018-03-19 14:50:00,16.45,16.52,16.44,16.52,56250.0,16.45,16.52,16.44,16.52,56250.0
2018-03-19 15:00:00,16.52,16.52,16.49,16.51,113430.0,16.52,16.52,16.49,16.51,113430.0
2018-03-19 15:10:00,16.51,16.55,16.48,16.53,142035.0,16.51,16.55,16.48,16.53,142035.0
2018-03-19 15:20:00,16.55,16.55,16.49,16.5,187740.0,16.55,16.55,16.49,16.5,187740.0
2018-03-19 15:30:00,16.5,16.52,16.5,16.52,181035.0,16.5,16.52,16.5,16.52,181035.0
2018-03-19 15:40:00,16.52,16.57,16.5,16.55,334350.0,16.52,16.57,16.5,16.55,334350.0
2018-03-19 15:50:00,16.54,16.59,16.53,16.58,720645.0,16.54,16.59,16.53,16.58,720645.0
2018-03-20 09:30:00,16.64,16.7,16.59,16.64,427845.0,16.64,16.7,16.59,16.64,427845.0
2018-03-20 09:40:00,16.64,16.67,16.6,16.65,318345.0,16.64,16.67,16.6,16.65,318345.0
2018-03-20 09:50:00,16.64,16.64,16.56,16.58,59520.0,16.64,16.64,16.56,16.58,59520.0
2018-03-20 10:00:00,16.59,16.6,16.57,16.57,126510.0,16.59,16.6,16.57,16.57,126510.0
2018-03-20 10:10:00,16.57,16.6,16.57,16.58,52500.0,16.57,16.6,16.57,16.58,52500.0
2018-03-20 10:20:00,16.59,16.6,16.57,16.57,89340.0,16.59,16.6,16.57,16.57,89340.0
2018-03-20 10:30:00,16.57,16.58,16.5,16.5,41250.0,16.57,16.58,16.5,16.5,41250.0
2018-03-20 10:40:00,16.5,16.51,16.48,16.48,85845.0,16.5,16.51,16.48,16.48,85845.0
2018-03-20 10:50:00,16.49,16.56,16.49,16.56,105000.0,16.49,16.56,16.49,16.56,105000.0
2018-03-20 11:00:00,16.57,16.58,16.55,16.55,64530.0,16.57,16.58,16.55,16.55,64530.0
2018-03-20 11:10:00,16.55,16.55,16.52,16.55,35595.0,16.55,16.55,16.52,16.55,35595.0
2018-03-20 11:20:00,16.57,16.58,16.55,16.55,51900.0,16.57,16.58,16.55,16.55,51900.0
2018-03-20 11:30:00,16.54,16.54,16.5,16.51,30000.0,16.54,16.54,16.5,16.51,30000.0
2018-03-20 11:40:00,16.51,16.51,16.49,16.5,72135.0,16.51,16.51,16.49,16.5,72135.0
2018-03-20 11:50:00,16.51,16.54,16.46,16.5,146220.0,16.51,16.54,16.46,16.5,146220.0
2018-03-20 12:00:00,16.5,16.5,16.46,16.48,72645.0,16.5,16.5,16.46,16.48,72645.0
2018-03-20 12:10:00,16.47,16.51,16.47,16.51,101790.0,16.47,16.51,16.47,16.51,101790.0
2018-03-20 12:20:00,16.51,16.51,16.47,16.47,52275.0,16.51,16.51,16.47,16.47,52275.0
2018-03-20 12:30:00,16.47,16.51,16.46,16.48,66480.0,16.47,16.51,16.46,16.48,66480.0
2018-03-20 12:40:00,16.48,16.51,16.47,16.51,58800.0,16.48,16.51,16.47,16.51,58800.0
2018-03-20 12:50:00,16.51,16.51,16.48,16.48,70200.0,16.51,16.51,16.48,16.48,70200.0
2018-03-20 13:00:00,16.49,16.55,16.49,16.55,74100.0,16.49,16.55,16.49,16.55,74100.0
2018-03-20 13:10:00,16.57,16.59,16.53,16.54,66270.0,16.57,16.59,16.53,16.54,66270.0
2018-03-20 13:20:00,16.55,16.55,16.52,16.53,54765.0,16.55,16.55,16.52,16.53,54765.0
2018-03-20 13:30:00,16.55,16.56,16.53,16.54,63150.0,16.55,16.56,16.53,16.54,63150.0
2018-03-20 13:40:00,16.54,16.56,16.53,16.56,57000.0,16.54,16.56,16.53,16.56,57000.0
2018-03-20 13:50:00,16.56,16.56,16.5,16.5,64275.0,16.56,16.56,16.5,16.5,64275.0
2018-03-20 14:00:00,16.51,16.54,16.51,16.53,54000.0,16.51,16.54,16.51,16.53,54000.0
2018-03-20 14:10:00,16.54,16.54,16.53,16.54,56295.0,16.54,16.54,16.53,16.54,56295.0
2018-03-20 14:20:00,16.54,16.55,16.52,16.54,55830.0,16.54,16.55,16.52,16.54,55830.0
2018-03-20 14:30:00,16.54,16.55,16.53,16.53,65475.0,16.54,16.55,16.53,16.53,65475.0
2018-03-20 14:40:00,16.54,16.58,16.54,16.57,88380.0,16.54,16.58,16.54,16.57,88380.0
2018-03-20 14:50:00,16.56,16.57,16.53,16.55,179805.0,16.56,16.57,16.53,16.55,179805.0
2018-03-20 15:00:00,16.54,16.56,16.54,16.56,135000.0,16.54,16.56,16.54,16.56,135000.0
2018-03-20 15:10:00,16.57,16.57,16.53,16.54,94425.0,16.57,16.57,16.53,16.54,94425.0
2018-03-20 15:20:00,16.54,16.57,16.54,16.57,84015.0,16.54,16.57,16.54,16.57,84015.0
2018-03-20 15:30:00,16.57,16.59,16.53,16.53,132195.0,16.57,16.59,16.53,16.53,132195.0
2018-03-20 15:40:00,16.54,16.55,16.51,16.52,172020.0,16.54,16.55,16.51,16.52,172020.0
2018-03-20 15:50:00,16.52,16.52,16.49,16.51,645555.0,16.52,16.52,16.49,16.51,645555.0
2018-03-21 09:30:00,16.5,16.61,16.49,16.59,333615.0,16.5,16.61,16.49,16.59,333615.0
2018-03-21 09:40:00,16.6,16.79,16.59,16.78,471450.0,16.6,16.79,16.59,16.78,471450.0
2018-03-21 09:50:00,16.76,16.76,16.71,16.73,147030.0,16.76,16.76,16.71,16.73,147030.0
2018-03-21 10:00:00,16.74,16.79,16.67,16.71,209340.0,16.74,16.79,16.67,16.71,209340.0
2018-03-21 10:10:00,16.71,16.74,16.69,16.73,112815.0,16.71,16.74,16.69,16.73,112815.0
2018-03-21 10:20:00,16.73,16.73,16.68,16.7,110625.0,16.73,16.73,16.68,16.7,110625.0
2018-03-21 10:30:00,16.72,16.72,16.69,16.69,115920.0,16.72,16.72,16.69,16.69,115920.0
2018-03-21 10:40:00,16.69,16.71,16.67,16.68,240240.0,16.69,16.71,16.67,16.68,240240.0
2018-03-21 10:50:00,16.7,16.71,16.65,16.65,325050.0,16.7,16.71,16.65,16.65,325050.0
2018-03-21 11:00:00,16.66,16.68,16.64,16.68,103695.0,16.66,16.68,16.64,16.68,103695.0
2018-03-21 11:10:00,16.69,16.71,16.67,16.67,102855.0,16.69,16.71,16.67,16.67,102855.0
2018-03-21 11:20:00,16.68,16.7,16.67,16.69,87480.0,16.68,16.7,16.67,16.69,87480.0
2018-03-21 11:30:00,16.7,16.71,16.66,16.67,115140.0,16.7,16.71,16.66,16.67,115140.0
2018-03-21 11:40:00,16.67,16.7,16.65,16.67,125325.0,16.67,16.7,16.65,16.67,125325.0
2018-03-21 11:50:00,16.67,16.7,16.63,16.64,129360.0,16.67,16.7,16.63,16.64,129360.0
2018-03-21 12:00:00,16.65,16.65,16.57,16.58,160020.0,16.65,16.65,16.57,16.58,160020.0
2018-03-21 12:10:00,16.59,16.62,16.58,16.61,42915.0,16.59,16.62,16.58,16.61,42915.0
2018-03-21 12:20:00,16.61,16.62,16.57,16.57,57810.0,16.61,16.62,16.57,16.57,57810.0
2018-03-21 12:30:00,16.59,16.6,16.57,16.58,69630.0,16.59,16.6,16.57,16.58,69630.0
2018-03-21 12:40:00,16.61,16.62,16.58,16.58,33570.0,16.61,16.62,16.58,16.58,33570.0
2018-03-21 12:50:00,16.59,16.62,16.55,16.62,134190.0,16.59,16.62,16.55,16.62,134190.0
2018-03-21 13:00:00,16.62,16.62,16.59,16.61,180645.0,16.62,16.62,16.59,16.61,180645.0
2018-03-21 13:10:00,16.61,16.62,16.59,16.61,64770.0,16.61,16.62,16.59,16.61,64770.0
2018-03-21 13:20:00,16.61,16.61,16.59,16.61,81510.0,16.61,16.61,16.59,16.61,81510.0
2018-03-21 13:30:00,16.61,16.61,16.56,16.56,28530.0,16.61,16.61,16.56,16.56,28530.0
2018-03-21 13:40:00,16.56,16.59,16.56,16.57,42240.0,16.56,16.59,16.56,16.57,42240.0
2018-03-21 13:50:00,16.58,16.59,16.52,16.55,159750.0,16.58,16.59,16.52,16.55,159750.0
2018-03-21 14:00:00,16.6,16.6,16.56,16.58,174285.0,16.6,16.6,16.56,16.58,174285.0
2018-03-21 14:10:00,16.58,16.63,16.56,16.58,148500.0,16.58,16.63,16.56,16.58,148500.0
2018-03-21 14:20:00,16.58,16.59,16.51,16.52,83865.0,16.58,16.59,16.51,16.52,83865.0
2018-03-21 14:30:00,16.51,16.55,16.5,16.5,73980.0,16.51,16.55,16.5,16.5,73980.0
2018-03-21 14:40:00,16.51,16.54,16.5,16.52,160800.0,16.51,16.54,16.5,16.52,160800.0
2018-03-21 14:50:00,16.5,16.52,16.48,16.52,80400.0,16.5,16.52,16.48,16.52,80400.0
2018-03-21 15:00:00,16.53,16.57,16.53,16.54,138705.0,16.53,16.57,16.53,16.54,138705.0
2018-03-21 15:10:00,16.56,16.56,16.52,16.54,252615.0,16.56,16.56,16.52,16.54,252615.0
2018-03-21 15:20:00,16.55,16.56,16.5,16.5,201690.0,16.55,16.56,16.5,16.5,201690.0
2018-03-21 15:30:00,16.5,16.54,16.49,16.53,180780.0,16.5,16.54,16.49,16.53,180780.0
2018-03-21 15:40:00,16.52,16.56,16.52,16.55,322560.0,16.52,16.56,16.52,16.55,322560.0
2018-03-21 15:50:00,16.54,16.54,16.46,16.47,616710.0,16.54,16.54,16.46,16.47,616710.0
2018-03-22 09:30:00,16.33,16.5,16.33,16.41,291390.0,16.33,16.5,16.33,16.41,291390.0
2018-03-22 09:40:00,16.4,16.4,16.27,16.39,245475.0,16.4,16.4,16.27,16.39,245475.0
2018-03-22 09:50:00,16.42,16.44,16.37,16.39,159000.0,16.42,16.44,16.37,16.39,159000.0
2018-03-22 10:00:00,16.39,16.4,16.37,16.38,129000.0,16.39,16.4,16.37,16.38,129000.0
2018-03-22 10:10:00,16.39,16.39,16.35,16.39,167445.0,16.39,16.39,16.35,16.39,167445.0
2018-03-22 10:20:00,16.4,16.42,16.36,16.38,210000.0,16.4,16.42,16.36,16.38,210000.0
2018-03-22 10:30:00,16.38,16.38,16.33,16.34,90000.0,16.38,16.38,16.33,16.34,90000.0
2018-03-22 10:40:00,16.34,16.35,16.3,16.3,91800.0,16.34,16.35,16.3,16.3,91800.0
2018-03-22 10:50:00,16.29,16.31,16.27,16.29,116985.0,16.29,16.31,16.27,16.29,116985.0
2018-03-22 11:00:00,16.29,16.29,16.21,16.25,310575.0,16.29,16.29,16.21,16.25,310575.0
2018-03-22 11:10:00,16.26,16.26,16.23,16.25,120000.0,16.26,16.26,16.23,16.25,120000.0
2018-03-22 11:20:00,16.24,16.24,16.17,16.2,148500.0,16.24,16.24,16.17,16.2,148500.0
2018-03-22 11:30:00,16.21,16.23,16.16,16.18,338475.0,16.21,16.23,16.16,16.18,338475.0
2018-03-22 11:40:00,16.18,16.23,16.16,16.23,245145.0,16.18,16.23,16.16,16.23,245145.0
2018-03-22 11:50:00,16.23,16.27,16.2,16.24,239655.0,16.23,16.27,16.2,16.24,239655.0
2018-03-22 12:00:00,16.23,16.32,16.23,16.31,183615.0,16.23,16.32,16.23,16.31,183615.0
2018-03-22 12:10:00,16.32,16.35,16.31,16.35,199650.0,16.32,16.35,16.31,16.35,199650.0
2018-03-22 12:20:00,16.35,16.4,16.33,16.4,403680.0,16.35,16.4,16.33,16.4,403680.0
2018-03-22 12:30:00,16.4,16.44,16.4,16.41,174360.0,16.4,16.44,16.4,16.41,174360.0
2018-03-22 12:40:00,16.41,16.41,16.33,16.33,102000.0,16.41,16.41,16.33,16.33,102000.0
2018-03-22 12:50:00,16.35,16.38,16.35,16.37,82110.0,16.35,16.38,16.35,16.37,82110.0
2018-03-22 13:00:00,16.36,16.36,16.31,16.32,83790.0,16.36,16.36,16.31,16.32,83790.0
2018-03-22 13:10:00,16.32,16.33,16.29,16.32,138600.0,16.32,16.33,16.29,16.32,138600.0
2018-03-22 13:20:00,16.32,16.37,16.3,16.37,54015.0,16.32,16.37,16.3,16.37,54015.0
2018-03-22 13:30:00,16.38,16.41,16.36,16.38,180045.0,16.38,16.41,16.36,16.38,180045.0
2018-03-22 13:40:00,16.38,16.39,16.36,16.37,86715.0,16.38,16.39,16.36,16.37,86715.0
2018-03-22 13:50:00,16.38,16.38,16.34,16.34,125010.0,16.38,16.38,16.34,16.34,125010.0
2018-03-22 14:00:00,16.36,16.36,16.3,16.31,61815.0,16.36,16.36,16.3,16.31,61815.0
2018-03-22 14:10:00,16.31,16.32,16.28,16.29,51000.0,16.31,16.32,16.28,16.29,51000.0
2018-03-22 14:20:00,16.28,16.29,16.23,16.24,122115.0,16.28,16.29,16.23,16.24,122115.0
2018-03-22 14:30:00,16.23,16.26,16.22,16.26,234720.0,16.23,16.26,16.22,16.26,234720.0
2018-03-22 14:40:00,16.26,16.27,16.24,16.25,177540.0,16.26,16.27,16.24,16.25,177540.0
2018-03-22 14:50:00,16.25,16.26,16.23,16.23,99540.0,16.25,16.26,16.23,16.23,99540.0
2018-03-22 15:00:00,16.22,16.26,16.21,16.23,139500.0,16.22,16.26,16.21,16.23,139500.0
2018-03-22 15:10:00,16.24,16.25,16.19,16.2,131670.0,16.24,16.25,16.19,16.2,131670.0
2018-03-22 15:20:00,16.22,16.23,16.19,16.19,178515.0,16.22,16.23,16.19,16.19,178515.0
2018-03-22 15:30:00,16.19,16.23,16.17,16.23,380475.0,16.19,16.23,16.17,16.23,380475.0
2018-03-22 15:40:00,16.22,16.24,16.17,16.18,632040.0,16.22,16.24,16.17,16.18,632040.0
2018-03-22 15:50:00,16.18,16.2,16.06,16.08,1905150.0,16.18,16.2,16.06,16.08,1905150.0
2018-03-23 09:30:00,16.09,16.4,16.08,16.14,313170.0,16.09,16.4,16.08,16.14,313170.0
2018-03-23 09:40:00,16.19,16.19,16.09,16.11,188250.0,16.19,16.19,16.09,16.11,188250.0
2018-03-23 09:50:00,16.11,16.18,16.09,16.09,442995.0,16.11,16.18,16.09,16.09,442995.0
2018-03-23 10:00:00,16.08,16.18,16.08,16.16,152145.0,16.08,16.18,16.08,16.16,152145.0
2018-03-23 10:10:00,16.2,16.22,16.14,16.17,217170.0,16.2,16.22,16.14,16.17,217170.0
2018-03-23 10:20:00,16.16,16.24,16.13,16.18,193170.0,16.16,16.24,16.13,16.18,193170.0
2018-03-23 10:30:00,16.19,16.22,16.14,16.2,213735.0,16.19,16.22,16.14,16.2,213735.0
2018-03-23 10:40:00,16.21,16.23,16.18,16.21,115500.0,16.21,16.23,16.18,16.21,115500.0
2018-03-23 10:50:00,16.21,16.22,16.15,16.2,152625.0,16.21,16.22,16.15,16.2,152625.0
2018-03-23 11:00:00,16.19,16.2,16.14,16.18,112500.0,16.19,16.2,16.14,16.18,112500.0
2018-03-23 11:10:00,16.19,16.19,16.14,16.15,133245.0,16.19,16.19,16.14,16.15,133245.0
2018-03-23 11:20:00,16.14,16.17,16.1,16.15,143325.0,16.14,16.17,16.1,16.15,143325.0
2018-03-23 11:30:00,16.15,16.16,16.07,16.07,219630.0,16.15,16.16,16.07,16.07,219630.0
2018-03-23 11:40:00,16.07,16.1,16.06,16.07,402000.0,16.07,16.1,16.06,16.07,402000.0
2018-03-23 11:50:00,16.06,16.1,16.06,16.08,181500.0,16.06,16.1,16.06,16.08,181500.0
2018-03-23 12:00:00,16.07,16.15,16.07,16.13,188340.0,16.07,16.15,16.07,16.13,188340.0
2018-03-23 12:10:00,16.12,16.12,16.04,16.07,173580.0,16.12,16.12,16.04,16.07,173580.0
2018-03-23 12:20:00,16.08,16.11,16.05,16.06,166980.0,16.08,16.11,16.05,16.06,166980.0
2018-03-23 12:30:00,16.08,16.08,16.04,16.05,138720.0,16.08,16.08,16.04,16.05,138720.0
2018-03-23 12:40:00,16.05,16.05,15.99,15.99,226500.0,16.05,16.05,15.99,15.99,226500.0
2018-03-23 12:50:00,16.0,16.02,15.98,16.01,186000.0,16.0,16.02,15.98,16.01,186000.0
2018-03-23 13:00:00,16.0,16.08,16.0,16.07,223560.0,16.0,16.08,16.0,16.07,223560.0
2018-03-23 13:10:00,16.07,16.15,16.07,16.15,225300.0,16.07,16.15,16.07,16.15,225300.0
2018-03-23 13:20:00,16.14,16.18,16.14,16.16,64725.0,16.14,16.18,16.14,16.16,64725.0
2018-03-23 13:30:00,16.19,16.21,16.14,16.14,107730.0,16.19,16.21,16.14,16.14,107730.0
2018-03-23 13:40:00,16.14,16.18,16.14,16.17,120525.0,16.14,16.18,16.14,16.17,120525.0
2018-03-23 13:50:00,16.18,16.23,16.17,16.22,103290.0,16.18,16.23,16.17,16.22,103290.0
2018-03-23 14:00:00,16.23,16.25,16.18,16.18,138810.0,16.23,16.25,16.18,16.18,138810.0
2018-03-23 14:10:00,16.18,16.18,16.14,16.16,143805.0,16.18,16.18,16.14,16.16,143805.0
2018-03-23 14:20:00,16.16,16.17,16.14,16.15,103320.0,16.16,16.17,16.14,16.15,103320.0
2018-03-23 14:30:00,16.16,16.17,16.13,16.14,82950.0,16.16,16.17,16.13,16.14,82950.0
2018-03-23 14:40:00,16.14,16.16,16.08,16.1,119490.0,16.14,16.16,16.08,16.1,119490.0
2018-03-23 14:50:00,16.08,16.08,16.0,16.01,196950.0,16.08,16.08,16.0,16.01,196950.0
2018-03-23 15:00:00,16.01,16.04,15.97,15.97,184335.0,16.01,16.04,15.97,15.97,184335.0
2018-03-23 15:10:00,15.98,16.07,15.98,16.04,209265.0,15.98,16.07,15.98,16.04,209265.0
2018-03-23 15:20:00,16.01,16.05,15.99,16.04,202155.0,16.01,16.05,15.99,16.04,202155.0
2018-03-23 15:30:00,16.03,16.05,15.97,16.02,310215.0,16.03,16.05,15.97,16.02,310215.0
2018-03-23 15:40:00,16.01,16.04,15.98,16.01,808575.0,16.01,16.04,15.98,16.01,808575.0
2018-03-23 15:50:00,15.99,16.01,15.96,15.96,1136700.0,15.99,16.01,15.96,15.96,1136700.0
2018-03-26 09:30:00,16.2,16.38,16.2,16.28,524265.0,16.2,16.38,16.2,16.28,524265.0
2018-03-26 09:40:00,16.3,16.31,16.07,16.13,207690.0,16.3,16.31,16.07,16.13,207690.0
2018-03-26 09:50:00,16.14,16.27,16.11,16.26,158670.0,16.14,16.27,16.11,16.26,158670.0
2018-03-26 10:00:00,16.25,16.32,16.25,16.26,296280.0,16.25,16.32,16.25,16.26,296280.0
2018-03-26 10:10:00,16.25,16.3,16.19,16.19,418005.0,16.25,16.3,16.19,16.19,418005.0
2018-03-26 10:20:00,16.19,16.19,16.12,16.16,357180.0,16.19,16.19,16.12,16.16,357180.0
2018-03-26 10:30:00,16.15,16.15,16.09,16.13,270645.0,16.15,16.15,16.09,16.13,270645.0
2018-03-26 10:40:00,16.13,16.18,16.12,16.18,242760.0,16.13,16.18,16.12,16.18,242760.0
2018-03-26 10:50:00,16.19,16.2,16.14,16.15,135570.0,16.19,16.2,16.14,16.15,135570.0
2018-03-26 11:00:00,16.18,16.21,16.12,16.12,309735.0,16.18,16.21,16.12,16.12,309735.0
2018-03-26 11:10:00,16.11,16.12,16.07,16.1,217050.0,16.11,16.12,16.07,16.1,217050.0
2018-03-26 11:20:00,16.1,16.15,16.09,16.13,79500.0,16.1,16.15,16.09,16.13,79500.0
2018-03-26 11:30:00,16.14,16.2,16.14,16.19,208965.0,16.14,16.2,16.14,16.19,208965.0
2018-03-26 11:40:00,16.17,16.2,16.16,16.16,175935.0,16.17,16.2,16.16,16.16,175935.0
2018-03-26 11:50:00,16.17,16.19,16.16,16.18,236580.0,16.17,16.19,16.16,16.18,236580.0
2018-03-26 12:00:00,16.19,16.2,16.17,16.2,200430.0,16.19,16.2,16.17,16.2,200430.0
2018-03-26 12:10:00,16.19,16.21,16.18,16.2,205515.0,16.19,16.21,16.18,16.2,205515.0
2018-03-26 12:20:00,16.2,16.2,16.18,16.18,135210.0,16.2,16.2,16.18,16.18,135210.0
2018-03-26 12:30:00,16.18,16.2,16.18,16.19,56235.0,16.18,16.2,16.18,16.19,56235.0
2018-03-26 12:40:00,16.19,16.2,16.17,16.17,117585.0,16.19,16.2,16.17,16.17,117585.0
2018-03-26 12:50:00,16.17,16.18,16.14,16.17,56895.0,16.17,16.18,16.14,16.17,56895.0
2018-03-26 13:00:00,16.16,16.2,16.16,16.19,57045.0,16.16,16.2,16.16,16.19,57045.0
2018-03-26 13:10:00,16.18,16.24,16.17,16.24,101025.0,16.18,16.24,16.17,16.24,101025.0
2018-03-26 13:20:00,16.24,16.29,16.24,16.27,142560.0,16.24,16.29,16.24,16.27,142560.0
2018-03-26 13:30:00,16.29,16.29,16.23,16.26,136650.0,16.29,16.29,16.23,16.26,136650.0
2018-03-26 13:40:00,16.26,16.28,16.25,16.28,70275.0,16.26,16.28,16.25,16.28,70275.0
2018-03-26 13:50:00,16.27,16.28,16.25,16.27,63810.0,16.27,16.28,16.25,16.27,63810.0
2018-03-26 14:00:00,16.28,16.29,16.27,16.27,139500.0,16.28,16.29,16.27,16.27,139500.0
2018-03-26 14:10:00,16.28,16.28,16.27,16.27,115695.0,16.28,16.28,16.27,16.27,115695.0
2018-03-26 14:20:00,16.28,16.29,16.27,16.29,161325.0,16.28,16.29,16.27,16.29,161325.0
2018-03-26 14:30:00,16.29,16.33,16.29,16.31,193515.0,16.29,16.33,16.29,16.31,193515.0
2018-03-26 14:40:00,16.31,16.32,16.3,16.3,137910.0,16.31,16.32,16.3,16.3,137910.0
2018-03-26 14:50:00,16.3,16.35,16.3,16.33,239970.0,16.3,16.35,16.3,16.33,239970.0
2018-03-26 15:00:00,16.33,16.36,16.32,16.35,112635.0,16.33,16.36,16.32,16.35,112635.0
2018-03-26 15:10:00,16.36,16.37,16.34,16.36,144135.0,16.36,16.37,16.34,16.36,144135.0
2018-03-26 15:20:00,16.36,16.4,16.36,16.39,186825.0,16.36,16.4,16.36,16.39,186825.0
2018-03-26 15:30:00,16.39,16.39,16.35,16.36,312405.0,16.39,16.39,16.35,16.36,312405.0
2018-03-26 15:40:00,16.36,16.38,16.35,16.38,1146510.0,16.36,16.38,16.35,16.38,1146510.0
2018-03-26 15:50:00,16.37,16.38,16.35,16.36,1018470.0,16.37,16.38,16.35,16.36,1018470.0
2018-03-27 09:30:00,16.44,16.51,16.21,16.31,312825.0,16.44,16.51,16.21,16.31,312825.0
2018-03-27 09:40:00,16.31,16.33,16.17,16.21,264600.0,16.31,16.33,16.17,16.21,264600.0
2018-03-27 09:50:00,16.19,16.27,16.19,16.24,242955.0,16.19,16.27,16.19,16.24,242955.0
2018-03-27 10:00:00,16.24,16.33,16.24,16.26,159705.0,16.24,16.33,16.24,16.26,159705.0
2018-03-27 10:10:00,16.26,16.29,16.24,16.25,118500.0,16.26,16.29,16.24,16.25,118500.0
2018-03-27 10:20:00,16.24,16.25,16.22,16.23,200610.0,16.24,16.25,16.22,16.23,200610.0
2018-03-27 10:30:00,16.23,16.23,16.14,16.14,116040.0,16.23,16.23,16.14,16.14,116040.0
2018-03-27 10:40:00,16.14,16.26,16.14,16.24,111330.0,16.14,16.26,16.14,16.24,111330.0
2018-03-27 10:50:00,16.25,16.25,16.19,16.21,97560.0,16.25,16.25,16.19,16.21,97560.0
2018-03-27 11:00:00,16.21,16.23,16.19,16.2,59505.0,16.21,16.23,16.19,16.2,59505.0
2018-03-27 11:10:00,16.21,16.23,16.21,16.21,87450.0,16.21,16.23,16.21,16.21,87450.0
2018-03-27 11:20:00,16.21,16.22,16.18,16.19,92250.0,16.21,16.22,16.18,16.19,92250.0
2018-03-27 11:30:00,16.19,16.21,16.15,16.15,170745.0,16.19,16.21,16.15,16.15,170745.0
2018-03-27 11:40:00,16.16,16.22,16.11,16.2,324975.0,16.16,16.22,16.11,16.2,324975.0
2018-03-27 11:50:00,16.2,16.2,16.17,16.19,113610.0,16.2,16.2,16.17,16.19,113610.0
2018-03-27 12:00:00,16.18,16.18,16.13,16.13,93780.0,16.18,16.18,16.13,16.13,93780.0
2018-03-27 12:10:00,16.14,16.18,16.14,16.18,96600.0,16.14,16.18,16.14,16.18,96600.0
2018-03-27 12:20:00,16.18,16.21,16.17,16.21,58500.0,16.18,16.21,16.17,16.21,58500.0
2018-03-27 12:30:00,16.2,16.21,16.17,16.17,60000.0,16.2,16.21,16.17,16.17,60000.0
2018-03-27 12:40:00,16.18,16.19,16.18,16.18,76500.0,16.18,16.19,16.18,16.18,76500.0
2018-03-27 12:50:00,16.18,16.18,16.14,16.15,83145.0,16.18,16.18,16.14,16.15,83145.0
2018-03-27 13:00:00,16.16,16.22,16.16,16.22,105960.0,16.16,16.22,16.16,16.22,105960.0
2018-03-27 13:10:00,16.22,16.25,16.22,16.25,70500.0,16.22,16.25,16.22,16.25,70500.0
2018-03-27 13:20:00,16.24,16.24,16.18,16.19,63000.0,16.24,16.24,16.18,16.19,63000.0
2018-03-27 13:30:00,16.19,16.19,16.13,16.13,42000.0,16.19,16.19,16.13,16.13,42000.0
2018-03-27 13:40:00,16.13,16.15,16.11,16.12,109575.0,16.13,16.15,16.11,16.12,109575.0
2018-03-27 13:50:00,16.12,16.12,16.06,16.09,193470.0,16.12,16.12,16.06,16.09,193470.0
2018-03-27 14:00:00,16.09,16.1,16.07,16.08,133500.0,16.09,16.1,16.07,16.08,133500.0
2018-03-27 14:10:00,16.08,16.12,16.07,16.11,120375.0,16.08,16.12,16.07,16.11,120375.0
2018-03-27 14:20:00,16.11,16.12,16.06,16.06,100875.0,16.11,16.12,16.06,16.06,100875.0
2018-03-27 14:30:00,16.07,16.08,16.04,16.08,149190.0,16.07,16.08,16.04,16.08,149190.0
2018-03-27 14:40:00,16.09,16.1,16.03,16.04,147000.0,16.09,16.1,16.03,16.04,147000.0
2018-03-27 14:50:00,16.04,16.05,16.01,16.02,204480.0,16.04,16.05,16.01,16.02,204480.0
2018-03-27 15:00:00,16.03,16.03,15.91,15.96,291795.0,16.03,16.03,15.91,15.96,291795.0
2018-03-27 15:10:00,15.97,16.04,15.95,16.01,251610.0,15.97,16.04,15.95,16.01,251610.0
2018-03-27 15:20:00,16.01,16.03,15.93,15.94,217020.0,16.01,16.03,15.93,15.94,217020.0
2018-03-27 15:30:00,15.94,15.97,15.9,15.96,670620.0,15.94,15.97,15.9,15.96,670620.0
2018-03-27 15:40:00,15.96,15.96,15.88,15.89,583980.0,15.96,15.96,15.88,15.89,583980.0
2018-03-27 15:50:00,15.91,15.96,15.89,15.93,1032780.0,15.91,15.96,15.89,15.93,1032780.0
2018-03-28 09:30:00,15.96,16.12,15.95,16.04,227205.0,15.96,16.12,15.95,16.04,227205.0
2018-03-28 09:40:00,16.07,16.31,16.07,16.26,509715.0,16.07,16.31,16.07,16.26,509715.0
2018-03-28 09:50:00,16.26,16.31,16.23,16.26,336285.0,16.26,16.31,16.23,16.26,336285.0
2018-03-28 10:00:00,16.29,16.36,16.27,16.33,544995.0,16.29,16.36,16.27,16.33,544995.0
2018-03-28 10:10:00,16.35,16.37,16.23,16.25,240435.0,16.35,16.37,16.23,16.25,240435.0
2018-03-28 10:20:00,16.27,16.33,16.24,16.33,184890.0,16.27,16.33,16.24,16.33,184890.0
2018-03-28 10:30:00,16.32,16.33,16.23,16.25,154050.0,16.32,16.33,16.23,16.25,154050.0
2018-03-28 10:40:00,16.22,16.23,16.19,16.21,155880.0,16.22,16.23,16.19,16.21,155880.0
2018-03-28 10:50:00,16.21,16.28,16.19,16.23,265065.0,16.21,16.28,16.19,16.23,265065.0
2018-03-28 11:00:00,16.23,16.27,16.22,16.24,329610.0,16.23,16.27,16.22,16.24,329610.0
2018-03-28 11:10:00,16.21,16.22,16.08,16.15,243420.0,16.21,16.22,16.08,16.15,243420.0
2018-03-28 11:20:00,16.14,16.17,16.12,16.14,169170.0,16.14,16.17,16.12,16.14,169170.0
2018-03-28 11:30:00,16.15,16.18,16.12,16.14,135390.0,16.15,16.18,16.12,16.14,135390.0
2018-03-28 11:40:00,16.15,16.2,16.15,16.17,118140.0,16.15,16.2,16.15,16.17,118140.0
2018-03-28 11:50:00,16.17,16.22,16.14,16.2,95895.0,16.17,16.22,16.14,16.2,95895.0
2018-03-28 12:00:00,16.23,16.23,16.2,16.22,96690.0,16.23,16.23,16.2,16.22,96690.0
2018-03-28 12:10:00,16.24,16.29,16.24,16.28,171000.0,16.24,16.29,16.24,16.28,171000.0
2018-03-28 12:20:00,16.28,16.28,16.22,16.22,223185.0,16.28,16.28,16.22,16.22,223185.0
2018-03-28 12:30:00,16.22,16.23,16.17,16.18,75540.0,16.22,16.23,16.17,16.18,75540.0
2018-03-28 12:40:00,16.2,16.31,16.2,16.3,217200.0,16.2,16.31,16.2,16.3,217200.0
2018-03-28 12:50:00,16.3,16.31,16.23,16.23,115740.0,16.3,16.31,16.23,16.23,115740.0
2018-03-28 13:00:00,16.23,16.23,16.18,16.21,98235.0,16.23,16.23,16.18,16.21,98235.0
2018-03-28 13:10:00,16.19,16.24,16.19,16.24,84855.0,16.19,16.24,16.19,16.24,84855.0
2018-03-28 13:20:00,16.25,16.3,16.22,16.23,91155.0,16.25,16.3,16.22,16.23,91155.0
2018-03-28 13:30:00,16.23,16.23,16.18,16.21,72690.0,16.23,16.23,16.18,16.21,72690.0
2018-03-28 13:40:00,16.2,16.28,16.18,16.27,60000.0,16.2,16.28,16.18,16.27,60000.0
2018-03-28 13:50:00,16.27,16.31,16.22,16.31,170430.0,16.27,16.31,16.22,16.31,170430.0
2018-03-28 14:00:00,16.31,16.31,16.22,16.22,108960.0,16.31,16.31,16.22,16.22,108960.0
2018-03-28 14:10:00,16.24,16.29,16.22,16.29,85200.0,16.24,16.29,16.22,16.29,85200.0
2018-03-28 14:20:00,16.29,16.31,16.26,16.26,129000.0,16.29,16.31,16.26,16.26,129000.0
2018-03-28 14:30:00,16.26,16.33,16.25,16.33,71370.0,16.26,16.33,16.25,16.33,71370.0
2018-03-28 14:40:00,16.33,16.35,16.26,16.27,113745.0,16.33,16.35,16.26,16.27,113745.0
2018-03-28 14:50:00,16.27,16.29,16.22,16.23,74955.0,16.27,16.29,16.22,16.23,74955.0
2018-03-28 15:00:00,16.21,16.24,16.15,16.15,115500.0,16.21,16.24,16.15,16.15,115500.0
2018-03-28 15:10:00,16.16,16.23,16.16,16.22,141855.0,16.16,16.23,16.16,16.22,141855.0
2018-03-28 15:20:00,16.22,16.25,16.2,16.24,123720.0,16.22,16.25,16.2,16.24,123720.0
2018-03-28 15:30:00,16.23,16.28,16.22,16.27,160800.0,16.23,16.28,16.22,16.27,160800.0
2018-03-28 15:40:00,16.27,16.27,16.22,16.23,202845.0,16.27,16.27,16.22,16.23,202845.0
2018-03-28 15:50:00,16.24,16.25,16.18,16.18,399210.0,16.24,16.25,16.18,16.18,399210.0
2018-03-29 09:30:00,16.26,16.42,16.26,16.29,74040.0,16.26,16.42,16.26,16.29,74040.0
2018-03-29 09:40:00,16.29,16.45,16.27,16.44,227685.0,16.29,16.45,16.27,16.44,227685.0
2018-03-29 09:50:00,16.44,16.48,16.37,16.39,213900.0,16.44,16.48,16.37,16.39,213900.0
2018-03-29 10:00:00,16.43,16.45,16.32,16.36,131850.0,16.43,16.45,16.32,16.36,131850.0
2018-03-29 10:10:00,16.34,16.44,16.32,16.32,73905.0,16.34,16.44,16.32,16.32,73905.0
2018-03-29 10:20:00,16.31,16.37,16.29,16.35,90405.0,16.31,16.37,16.29,16.35,90405.0
2018-03-29 10:30:00,16.35,16.4,16.31,16.39,128145.0,16.35,16.4,16.31,16.39,128145.0
2018-03-29 10:40:00,16.41,16.43,16.41,16.43,70905.0,16.41,16.43,16.41,16.43,70905.0
2018-03-29 10:50:00,16.41,16.5,16.4,16.49,95925.0,16.41,16.5,16.4,16.49,95925.0
2018-03-29 11:00:00,16.51,16.55,16.49,16.55,91500.0,16.51,16.55,16.49,16.55,91500.0
2018-03-29 11:10:00,16.55,16.59,16.53,16.53,138300.0,16.55,16.59,16.53,16.53,138300.0
2018-03-29 11:20:00,16.53,16.57,16.53,16.56,103950.0,16.53,16.57,16.53,16.56,103950.0
2018-03-29 11:30:00,16.56,16.56,16.53,16.53,111600.0,16.56,16.56,16.53,16.53,111600.0
2018-03-29 11:40:00,16.55,16.56,16.53,16.55,197610.0,16.55,16.56,16.53,16.55,197610.0
2018-03-29 11:50:00,16.55,16.59,16.55,16.58,169950.0,16.55,16.59,16.55,16.58,169950.0
2018-03-29 12:00:00,16.59,16.61,16.56,16.61,152325.0,16.59,16.61,16.56,16.61,152325.0
2018-03-29 12:10:00,16.62,16.66,16.58,16.62,463080.0,16.62,16.66,16.58,16.62,463080.0
2018-03-29 12:20:00,16.62,16.62,16.59,16.59,175185.0,16.62,16.62,16.59,16.59,175185.0
2018-03-29 12:30:00,16.58,16.58,16.53,16.56,52995.0,16.58,16.58,16.53,16.56,52995.0
2018-03-29 12:40:00,16.58,16.61,16.55,16.55,77745.0,16.58,16.61,16.55,16.55,77745.0
2018-03-29 12:50:00,16.53,16.55,16.53,16.55,29400.0,16.53,16.55,16.53,16.55,29400.0
2018-03-29 13:00:00,16.56,16.56,16.49,16.5,57000.0,16.56,16.56,16.49,16.5,57000.0
2018-03-29 13:10:00,16.51,16.57,16.51,16.57,95820.0,16.51,16.57,16.51,16.57,95820.0
2018-03-29 13:20:00,16.59,16.59,16.56,16.57,100305.0,16.59,16.59,16.56,16.57,100305.0
2018-03-29 13:30:00,16.57,16.58,16.54,16.56,177750.0,16.57,16.58,16.54,16.56,177750.0
2018-03-29 13:40:00,16.56,16.59,16.56,16.57,155985.0,16.56,16.59,16.56,16.57,155985.0
2018-03-29 13:50:00,16.56,16.56,16.51,16.53,115815.0,16.56,16.56,16.51,16.53,115815.0
2018-03-29 14:00:00,16.52,16.52,16.51,16.52,92385.0,16.52,16.52,16.51,16.52,92385.0
2018-03-29 14:10:00,16.51,16.54,16.47,16.48,141630.0,16.51,16.54,16.47,16.48,141630.0
2018-03-29 14:20:00,16.47,16.48,16.4,16.42,184215.0,16.47,16.48,16.4,16.42,184215.0
2018-03-29 14:30:00,16.42,16.47,16.42,16.47,82320.0,16.42,16.47,16.42,16.47,82320.0
2018-03-29 14:40:00,16.47,16.52,16.46,16.52,132135.0,16.47,16.52,16.46,16.52,132135.0
2018-03-29 14:50:00,16.52,16.52,16.49,16.49,89580.0,16.52,16.52,16.49,16.49,89580.0
2018-03-29 15:00:00,16.49,16.55,16.47,16.55,162465.0,16.49,16.55,16.47,16.55,162465.0
2018-03-29 15:10:00,16.54,16.55,16.52,16.53,160500.0,16.54,16.55,16.52,16.53,160500.0
2018-03-29 15:20:00,16.52,16.54,16.5,16.53,185790.0,16.52,16.54,16.5,16.53,185790.0
2018-03-29 15:30:00,16.52,16.52,16.46,16.47,207210.0,16.52,16.52,16.46,16.47,207210.0
2018-03-29 15:40:00,16.47,16.54,16.46,16.53,423525.0,16.47,16.54,16.46,16.53,423525.0
2018-03-29 15:50:00,16.54,16.59,16.49,16.49,1078845.0,16.54,16.59,16.49,16.49,1078845.0
2018-04-02 09:30:00,16.37,16.46,16.27,16.42,209430.0,16.37,16.46,16.27,16.42,209430.0
2018-04-02 09:40:00,16.47,16.49,16.34,16.34,177000.0,16.47,16.49,16.34,16.34,177000.0
2018-04-02 09:50:00,16.36,16.39,16.33,16.34,83955.0,16.36,16.39,16.33,16.34,83955.0
2018-04-02 10:00:00,16.34,16.37,16.24,16.25,142500.0,16.34,16.37,16.24,16.25,142500.0
2018-04-02 10:10:00,16.27,16.27,16.14,16.14,156075.0,16.27,16.27,16.14,16.14,156075.0
2018-04-02 10:20:00,16.16,16.19,16.08,16.08,129915.0,16.16,16.19,16.08,16.08,129915.0
2018-04-02 10:30:00,16.08,16.1,15.99,16.0,177060.0,16.08,16.1,15.99,16.0,177060.0
2018-04-02 10:40:00,16.01,16.05,15.98,16.03,181230.0,16.01,16.05,15.98,16.03,181230.0
2018-04-02 10:50:00,16.03,16.03,15.95,15.95,143355.0,16.03,16.03,15.95,15.95,143355.0
2018-04-02 11:00:00,15.96,15.96,15.76,15.78,610440.0,15.96,15.96,15.76,15.78,610440.0
2018-04-02 11:10:00,15.77,15.77,15.7,15.76,457590.0,15.77,15.77,15.7,15.76,457590.0
2018-04-02 11:20:00,15.76,15.79,15.63,15.7,360195.0,15.76,15.79,15.63,15.7,360195.0
2018-04-02 11:30:00,15.71,15.72,15.62,15.64,204060.0,15.71,15.72,15.62,15.64,204060.0
2018-04-02 11:40:00,15.62,15.64,15.56,15.58,334395.0,15.62,15.64,15.56,15.58,334395.0
2018-04-02 11:50:00,15.58,15.74,15.57,15.72,495675.0,15.58,15.74,15.57,15.72,495675.0
2018-04-02 12:00:00,15.74,15.78,15.67,15.68,238530.0,15.74,15.78,15.67,15.68,238530.0
2018-04-02 12:10:00,15.67,15.81,15.66,15.79,661290.0,15.67,15.81,15.66,15.79,661290.0
2018-04-02 12:20:00,15.78,15.78,15.73,15.74,312945.0,15.78,15.78,15.73,15.74,312945.0
2018-04-02 12:30:00,15.74,15.78,15.74,15.75,165375.0,15.74,15.78,15.74,15.75,165375.0
2018-04-02 12:40:00,15.75,15.79,15.75,15.77,254280.0,15.75,15.79,15.75,15.77,254280.0
2018-04-02 12:50:00,15.77,15.77,15.71,15.73,159255.0,15.77,15.77,15.71,15.73,159255.0
2018-04-02 13:00:00,15.73,15.73,15.68,15.7,163920.0,15.73,15.73,15.68,15.7,163920.0
2018-04-02 13:10:00,15.7,15.72,15.69,15.72,203355.0,15.7,15.72,15.69,15.72,203355.0
2018-04-02 13:20:00,15.72,15.72,15.64,15.65,143145.0,15.72,15.72,15.64,15.65,143145.0
2018-04-02 13:30:00,15.65,15.67,15.64,15.65,151575.0,15.65,15.67,15.64,15.65,151575.0
2018-04-02 13:40:00,15.65,15.66,15.6,15.62,193800.0,15.65,15.66,15.6,15.62,193800.0
2018-04-02 13:50:00,15.62,15.65,15.57,15.57,197130.0,15.62,15.65,15.57,15.57,197130.0
2018-04-02 14:00:00,15.57,15.57,15.49,15.56,509625.0,15.57,15.57,15.49,15.56,509625.0
2018-04-02 14:10:00,15.56,15.64,15.55,15.63,440535.0,15.56,15.64,15.55,15.63,440535.0
2018-04-02 14:20:00,15.65,15.69,15.61,15.66,328335.0,15.65,15.69,15.61,15.66,328335.0
2018-04-02 14:30:00,15.63,15.66,15.62,15.64,348270.0,15.63,15.66,15.62,15.64,348270.0
2018-04-02 14:40:00,15.64,15.65,15.6,15.62,187950.0,15.64,15.65,15.6,15.62,187950.0
2018-04-02 14:50:00,15.63,15.75,15.62,15.74,395880.0,15.63,15.75,15.62,15.74,395880.0
2018-04-02 15:00:00,15.74,15.79,15.72,15.72,501390.0,15.74,15.79,15.72,15.72,501390.0
2018-04-02 15:10:00,15.71,15.76,15.7,15.72,434970.0,15.71,15.76,15.7,15.72,434970.0
2018-04-02 15:20:00,15.73,15.74,15.67,15.67,350430.0,15.73,15.74,15.67,15.67,350430.0
2018-04-02 15:30:00,15.68,15.69,15.66,15.66,342510.0,15.68,15.69,15.66,15.66,342510.0
2018-04-02 15:40:00,15.66,15.75,15.65,15.73,545820.0,15.66,15.75,15.65,15.73,545820.0
2018-04-02 15:50:00,15.7,15.78,15.69,15.74,1411650.0,15.7,15.78,15.69,15.74,1411650.0
2018-04-03 09:30:00,15.78,16.03,15.78,16.02,303525.0,15.78,16.03,15.78,16.02,303525.0
2018-04-03 09:40:00,16.01,16.06,15.93,15.95,185085.0,16.01,16.06,15.93,15.95,185085.0
2018-04-03 09:50:00,15.94,15.98,15.84,15.88,171060.0,15.94,15.98,15.84,15.88,171060.0
2018-04-03 10:00:00,15.87,15.87,15.77,15.79,128175.0,15.87,15.87,15.77,15.79,128175.0
2018-04-03 10:10:00,15.78,15.81,15.71,15.72,184620.0,15.78,15.81,15.71,15.72,184620.0
2018-04-03 10:20:00,15.74,15.83,15.73,15.82,157200.0,15.74,15.83,15.73,15.82,157200.0
2018-04-03 10:30:00,15.81,15.83,15.78,15.79,139875.0,15.81,15.83,15.78,15.79,139875.0
2018-04-03 10:40:00,15.81,15.85,15.79,15.83,108975.0,15.81,15.85,15.79,15.83,108975.0
2018-04-03 10:50:00,15.83,15.86,15.8,15.84,71250.0,15.83,15.86,15.8,15.84,71250.0
2018-04-03 11:00:00,15.85,15.91,15.85,15.86,138615.0,15.85,15.91,15.85,15.86,138615.0
2018-04-03 11:10:00,15.86,15.87,15.78,15.81,204645.0,15.86,15.87,15.78,15.81,204645.0
2018-04-03 11:20:00,15.81,15.83,15.78,15.78,200685.0,15.81,15.83,15.78,15.78,200685.0
2018-04-03 11:30:00,15.79,15.79,15.7,15.71,130425.0,15.79,15.79,15.7,15.71,130425.0
2018-04-03 11:40:00,15.71,15.74,15.68,15.73,254130.0,15.71,15.74,15.68,15.73,254130.0
2018-04-03 11:50:00,15.73,15.76,15.7,15.73,92445.0,15.73,15.76,15.7,15.73,92445.0
2018-04-03 12:00:00,15.73,15.81,15.73,15.81,69090.0,15.73,15.81,15.73,15.81,69090.0
2018-04-03 12:10:00,15.8,15.85,15.77,15.79,114000.0,15.8,15.85,15.77,15.79,114000.0
2018-04-03 12:20:00,15.78,15.78,15.71,15.71,127500.0,15.78,15.78,15.71,15.71,127500.0
2018-04-03 12:30:00,15.71,15.71,15.65,15.65,259500.0,15.71,15.71,15.65,15.65,259500.0
2018-04-03 12:40:00,15.65,15.7,15.63,15.64,242040.0,15.65,15.7,15.63,15.64,242040.0
2018-04-03 12:50:00,15.64,15.7,15.64,15.7,180510.0,15.64,15.7,15.64,15.7,180510.0
2018-04-03 13:00:00,15.69,15.7,15.64,15.66,222450.0,15.69,15.7,15.64,15.66,222450.0
2018-04-03 13:10:00,15.65,15.66,15.63,15.64,144810.0,15.65,15.66,15.63,15.64,144810.0
2018-04-03 13:20:00,15.64,15.7,15.63,15.7,127410.0,15.64,15.7,15.63,15.7,127410.0
2018-04-03 13:30:00,15.7,15.73,15.7,15.71,102960.0,15.7,15.73,15.7,15.71,102960.0
2018-04-03 13:40:00,15.71,15.72,15.65,15.66,66195.0,15.71,15.72,15.65,15.66,66195.0
2018-04-03 13:50:00,15.65,15.74,15.65,15.74,184455.0,15.65,15.74,15.65,15.74,184455.0
2018-04-03 14:00:00,15.74,15.75,15.72,15.74,270540.0,15.74,15.75,15.72,15.74,270540.0
2018-04-03 14:10:00,15.74,15.74,15.67,15.67,108420.0,15.74,15.74,15.67,15.67,108420.0
2018-04-03 14:20:00,15.67,15.7,15.65,15.65,134040.0,15.67,15.7,15.65,15.65,134040.0
2018-04-03 14:30:00,15.66,15.67,15.62,15.64,134775.0,15.66,15.67,15.62,15.64,134775.0
2018-04-03 14:40:00,15.64,15.72,15.64,15.72,133500.0,15.64,15.72,15.64,15.72,133500.0
2018-04-03 14:50:00,15.71,15.77,15.69,15.77,232290.0,15.71,15.77,15.69,15.77,232290.0
2018-04-03 15:00:00,15.76,15.86,15.76,15.84,213570.0,15.76,15.86,15.76,15.84,213570.0
2018-04-03 15:10:00,15.85,15.86,15.77,15.83,340995.0,15.85,15.86,15.77,15.83,340995.0
2018-04-03 15:20:00,15.84,15.87,15.82,15.86,230190.0,15.84,15.87,15.82,15.86,230190.0
2018-04-03 15:30:00,15.86,15.86,15.76,15.78,203175.0,15.86,15.86,15.76,15.78,203175.0
2018-04-03 15:40:00,15.78,15.83,15.78,15.8,468225.0,15.78,15.83,15.78,15.8,468225.0
2018-04-03 15:50:00,15.82,15.86,15.8,15.85,683655.0,15.82,15.86,15.8,15.85,683655.0
2018-04-04 09:30:00,15.62,15.79,15.6,15.77,747090.0,15.62,15.79,15.6,15.77,747090.0
2018-04-04 09:40:00,15.82,15.83,15.73,15.77,185220.0,15.82,15.83,15.73,15.77,185220.0
2018-04-04 09:50:00,15.76,15.9,15.74,15.83,443325.0,15.76,15.9,15.74,15.83,443325.0
2018-04-04 10:00:00,15.8,15.82,15.76,15.78,256200.0,15.8,15.82,15.76,15.78,256200.0
2018-04-04 10:10:00,15.79,15.82,15.72,15.8,205500.0,15.79,15.82,15.72,15.8,205500.0
2018-04-04 10:20:00,15.78,15.79,15.74,15.78,222300.0,15.78,15.79,15.74,15.78,222300.0
2018-04-04 10:30:00,15.77,15.79,15.74,15.75,131880.0,15.77,15.79,15.74,15.75,131880.0
2018-04-04 10:40:00,15.77,15.81,15.76,15.79,300525.0,15.77,15.81,15.76,15.79,300525.0
2018-04-04 10:50:00,15.81,15.81,15.73,15.73,185955.0,15.81,15.81,15.73,15.73,185955.0
2018-04-04 11:00:00,15.74,15.76,15.68,15.76,564795.0,15.74,15.76,15.68,15.76,564795.0
2018-04-04 11:10:00,15.77,15.79,15.72,15.79,229770.0,15.77,15.79,15.72,15.79,229770.0
2018-04-04 11:20:00,15.81,15.83,15.75,15.8,224445.0,15.81,15.83,15.75,15.8,224445.0
2018-04-04 11:30:00,15.83,15.91,15.82,15.87,173940.0,15.83,15.91,15.82,15.87,173940.0
2018-04-04 11:40:00,15.89,15.94,15.87,15.91,144285.0,15.89,15.94,15.87,15.91,144285.0
2018-04-04 11:50:00,15.91,15.94,15.91,15.93,113925.0,15.91,15.94,15.91,15.93,113925.0
2018-04-04 12:00:00,15.94,15.94,15.89,15.89,145860.0,15.94,15.94,15.89,15.89,145860.0
2018-04-04 12:10:00,15.9,15.97,15.9,15.94,67500.0,15.9,15.97,15.9,15.94,67500.0
2018-04-04 12:20:00,15.92,15.95,15.9,15.91,486885.0,15.92,15.95,15.9,15.91,486885.0
2018-04-04 12:30:00,15.92,15.99,15.92,15.99,116505.0,15.92,15.99,15.92,15.99,116505.0
2018-04-04 12:40:00,15.99,16.02,15.96,15.99,61125.0,15.99,16.02,15.96,15.99,61125.0
2018-04-04 12:50:00,16.01,16.03,15.98,16.02,119805.0,16.01,16.03,15.98,16.02,119805.0
2018-04-04 13:00:00,16.03,16.07,16.03,16.04,117750.0,16.03,16.07,16.03,16.04,117750.0
2018-04-04 13:10:00,16.04,16.06,16.0,16.01,68550.0,16.04,16.06,16.0,16.01,68550.0
2018-04-04 13:20:00,16.0,16.02,15.94,15.95,81765.0,16.0,16.02,15.94,15.95,81765.0
2018-04-04 13:30:00,15.95,15.98,15.94,15.95,104475.0,15.95,15.98,15.94,15.95,104475.0
2018-04-04 13:40:00,15.96,15.97,15.94,15.96,51000.0,15.96,15.97,15.94,15.96,51000.0
2018-04-04 13:50:00,15.96,15.97,15.93,15.97,154365.0,15.96,15.97,15.93,15.97,154365.0
2018-04-04 14:00:00,15.98,16.02,15.97,16.01,47310.0,15.98,16.02,15.97,16.01,47310.0
2018-04-04 14:10:00,16.0,16.07,15.99,16.07,85500.0,16.0,16.07,15.99,16.07,85500.0
2018-04-04 14:20:00,16.06,16.08,16.04,16.07,61500.0,16.06,16.08,16.04,16.07,61500.0
2018-04-04 14:30:00,16.07,16.07,16.0,16.01,88500.0,16.07,16.07,16.0,16.01,88500.0
2018-04-04 14:40:00,16.0,16.07,16.0,16.05,136500.0,16.0,16.07,16.0,16.05,136500.0
2018-04-04 14:50:00,16.08,16.1,16.07,16.1,84165.0,16.08,16.1,16.07,16.1,84165.0
2018-04-04 15:00:00,16.1,16.13,16.1,16.13,105885.0,16.1,16.13,16.1,16.13,105885.0
2018-04-04 15:10:00,16.13,16.13,16.08,16.08,94500.0,16.13,16.13,16.08,16.08,94500.0
2018-04-04 15:20:00,16.08,16.18,16.08,16.14,152940.0,16.08,16.18,16.08,16.14,152940.0
2018-04-04 15:30:00,16.15,16.15,16.12,16.14,161055.0,16.15,16.15,16.12,16.14,161055.0
2018-04-04 15:40:00,16.13,16.16,16.12,16.14,288825.0,16.13,16.16,16.12,16.14,288825.0
2018-04-04 15:50:00,16.15,16.19,16.13,16.13,1026060.0,16.15,16.19,16.13,16.13,1026060.0
2018-04-05 09:30:00,16.26,16.33,16.15,16.15,231210.0,16.26,16.33,16.15,16.15,231210.0
2018-04-05 09:40:00,16.15,16.19,16.05,16.07,156360.0,16.15,16.19,16.05,16.07,156360.0
2018-04-05 09:50:00,16.05,16.09,16.04,16.06,319050.0,16.05,16.09,16.04,16.06,319050.0
2018-04-05 10:00:00,16.06,16.06,16.02,16.03,179445.0,16.06,16.06,16.02,16.03,179445.0
2018-04-05 10:10:00,16.05,16.05,15.97,15.97,199305.0,16.05,16.05,15.97,15.97,199305.0
2018-04-05 10:20:00,15.99,16.02,15.95,16.02,638025.0,15.99,16.02,15.95,16.02,638025.0
2018-04-05 10:30:00,16.02,16.11,16.02,16.07,231285.0,16.02,16.11,16.02,16.07,231285.0
2018-04-05 10:40:00,16.07,16.08,16.06,16.06,113055.0,16.07,16.08,16.06,16.06,113055.0
2018-04-05 10:50:00,16.06,16.07,16.05,16.05,40350.0,16.06,16.07,16.05,16.05,40350.0
2018-04-05 11:00:00,16.05,16.16,16.04,16.15,275850.0,16.05,16.16,16.04,16.15,275850.0
2018-04-05 11:10:00,16.15,16.2,16.14,16.18,129765.0,16.15,16.2,16.14,16.18,129765.0
2018-04-05 11:20:00,16.18,16.2,16.14,16.2,284610.0,16.18,16.2,16.14,16.2,284610.0
2018-04-05 11:30:00,16.2,16.23,16.19,16.2,125730.0,16.2,16.23,16.19,16.2,125730.0
2018-04-05 11:40:00,16.2,16.2,16.13,16.16,133530.0,16.2,16.2,16.13,16.16,133530.0
2018-04-05 11:50:00,16.16,16.2,16.14,16.16,66000.0,16.16,16.2,16.14,16.16,66000.0
2018-04-05 12:00:00,16.18,16.23,16.18,16.21,49860.0,16.18,16.23,16.18,16.21,49860.0
2018-04-05 12:10:00,16.21,16.22,16.19,16.21,39000.0,16.21,16.22,16.19,16.21,39000.0
2018-04-05 12:20:00,16.21,16.22,16.21,16.22,25500.0,16.21,16.22,16.21,16.22,25500.0
2018-04-05 12:30:00,16.22,16.22,16.18,16.2,84870.0,16.22,16.22,16.18,16.2,84870.0
2018-04-05 12:40:00,16.19,16.22,16.19,16.22,24000.0,16.19,16.22,16.19,16.22,24000.0
2018-04-05 12:50:00,16.22,16.24,16.22,16.24,67260.0,16.22,16.24,16.22,16.24,67260.0
2018-04-05 13:00:00,16.23,16.26,16.23,16.26,190440.0,16.23,16.26,16.23,16.26,190440.0
2018-04-05 13:10:00,16.25,16.25,16.2,16.2,154515.0,16.25,16.25,16.2,16.2,154515.0
2018-04-05 13:20:00,16.2,16.22,16.18,16.22,25560.0,16.2,16.22,16.18,16.22,25560.0
2018-04-05 13:30:00,16.22,16.27,16.22,16.25,138000.0,16.22,16.27,16.22,16.25,138000.0
2018-04-05 13:40:00,16.24,16.25,16.19,16.19,109290.0,16.24,16.25,16.19,16.19,109290.0
2018-04-05 13:50:00,16.19,16.2,16.16,16.19,181950.0,16.19,16.2,16.16,16.19,181950.0
2018-04-05 14:00:00,16.2,16.23,16.19,16.2,104160.0,16.2,16.23,16.19,16.2,104160.0
2018-04-05 14:10:00,16.2,16.23,16.19,16.23,100965.0,16.2,16.23,16.19,16.23,100965.0
2018-04-05 14:20:00,16.23,16.23,16.2,16.2,233925.0,16.23,16.23,16.2,16.2,233925.0
2018-04-05 14:30:00,16.2,16.25,16.2,16.24,72855.0,16.2,16.25,16.2,16.24,72855.0
2018-04-05 14:40:00,16.24,16.25,16.24,16.24,41130.0,16.24,16.25,16.24,16.24,41130.0
2018-04-05 14:50:00,16.24,16.28,16.24,16.28,53520.0,16.24,16.28,16.24,16.28,53520.0
2018-04-05 15:00:00,16.28,16.29,16.26,16.29,84345.0,16.28,16.29,16.26,16.29,84345.0
2018-04-05 15:10:00,16.31,16.32,16.28,16.29,70815.0,16.31,16.32,16.28,16.29,70815.0
2018-04-05 15:20:00,16.29,16.3,16.24,16.24,108345.0,16.29,16.3,16.24,16.24,108345.0
2018-04-05 15:30:00,16.26,16.26,16.21,16.21,179430.0,16.26,16.26,16.21,16.21,179430.0
2018-04-05 15:40:00,16.21,16.29,16.21,16.28,166140.0,16.21,16.29,16.21,16.28,166140.0
2018-04-05 15:50:00,16.28,16.29,16.24,16.25,626055.0,16.28,16.29,16.24,16.25,626055.0
2018-04-06 09:30:00,16.18,16.23,15.79,16.17,165390.0,16.18,16.23,15.79,16.17,165390.0
2018-04-06 09:40:00,16.14,16.14,16.09,16.14,48000.0,16.14,16.14,16.09,16.14,48000.0
2018-04-06 09:50:00,16.14,16.16,16.1,16.1,44850.0,16.14,16.16,16.1,16.1,44850.0
2018-04-06 10:00:00,16.1,16.15,16.1,16.14,57000.0,16.1,16.15,16.1,16.14,57000.0
2018-04-06 10:10:00,16.11,16.13,16.07,16.08,86430.0,16.11,16.13,16.07,16.08,86430.0
2018-04-06 10:20:00,16.08,16.11,16.0,16.02,153930.0,16.08,16.11,16.0,16.02,153930.0
2018-04-06 10:30:00,16.0,16.01,15.95,15.99,203925.0,16.0,16.01,15.95,15.99,203925.0
2018-04-06 10:40:00,15.98,15.99,15.83,15.84,248520.0,15.98,15.99,15.83,15.84,248520.0
2018-04-06 10:50:00,15.84,15.88,15.82,15.86,147945.0,15.84,15.88,15.82,15.86,147945.0
2018-04-06 11:00:00,15.86,15.86,15.77,15.78,61500.0,15.86,15.86,15.77,15.78,61500.0
2018-04-06 11:10:00,15.78,15.79,15.73,15.74,367200.0,15.78,15.79,15.73,15.74,367200.0
2018-04-06 11:20:00,15.77,15.83,15.77,15.83,92205.0,15.77,15.83,15.77,15.83,92205.0
2018-04-06 11:30:00,15.83,15.87,15.83,15.87,43920.0,15.83,15.87,15.83,15.87,43920.0
2018-04-06 11:40:00,15.87,15.89,15.86,15.87,127800.0,15.87,15.89,15.86,15.87,127800.0
2018-04-06 11:50:00,15.87,15.92,15.86,15.92,80730.0,15.87,15.92,15.86,15.92,80730.0
2018-04-06 12:00:00,15.9,15.91,15.85,15.91,106500.0,15.9,15.91,15.85,15.91,106500.0
2018-04-06 12:10:00,15.9,15.9,15.87,15.88,66180.0,15.9,15.9,15.87,15.88,66180.0
2018-04-06 12:20:00,15.87,15.89,15.86,15.89,112500.0,15.87,15.89,15.86,15.89,112500.0
2018-04-06 12:30:00,15.87,15.9,15.87,15.9,63000.0,15.87,15.9,15.87,15.9,63000.0
2018-04-06 12:40:00,15.9,15.93,15.9,15.93,38445.0,15.9,15.93,15.9,15.93,38445.0
2018-04-06 12:50:00,15.93,15.94,15.92,15.93,24000.0,15.93,15.94,15.92,15.93,24000.0
2018-04-06 13:00:00,15.93,15.94,15.92,15.92,82125.0,15.93,15.94,15.92,15.92,82125.0
2018-04-06 13:10:00,15.91,15.92,15.88,15.88,146070.0,15.91,15.92,15.88,15.88,146070.0
2018-04-06 13:20:00,15.88,15.91,15.87,15.9,84435.0,15.88,15.91,15.87,15.9,84435.0
2018-04-06 13:30:00,15.91,15.92,15.89,15.9,79500.0,15.91,15.92,15.89,15.9,79500.0
2018-04-06 13:40:00,15.89,15.9,15.86,15.86,215715.0,15.89,15.9,15.86,15.86,215715.0
2018-04-06 13:50:00,15.83,15.83,15.77,15.78,163560.0,15.83,15.83,15.77,15.78,163560.0
2018-04-06 14:00:00,15.76,15.77,15.73,15.73,57000.0,15.76,15.77,15.73,15.73,57000.0
2018-04-06 14:10:00,15.73,15.75,15.73,15.73,130050.0,15.73,15.75,15.73,15.73,130050.0
2018-04-06 14:20:00,15.74,15.77,15.73,15.77,68400.0,15.74,15.77,15.73,15.77,68400.0
2018-04-06 14:30:00,15.76,15.78,15.67,15.68,98115.0,15.76,15.78,15.67,15.68,98115.0
2018-04-06 14:40:00,15.66,15.71,15.65,15.65,75135.0,15.66,15.71,15.65,15.65,75135.0
2018-04-06 14:50:00,15.64,15.7,15.62,15.7,259890.0,15.64,15.7,15.62,15.7,259890.0
2018-04-06 15:00:00,15.7,15.73,15.65,15.68,320985.0,15.7,15.73,15.65,15.68,320985.0
2018-04-06 15:10:00,15.68,15.76,15.68,15.73,316860.0,15.68,15.76,15.68,15.73,316860.0
2018-04-06 15:20:00,15.73,15.77,15.73,15.76,331305.0,15.73,15.77,15.73,15.76,331305.0
2018-04-06 15:30:00,15.77,15.85,15.77,15.84,287895.0,15.77,15.85,15.77,15.84,287895.0
2018-04-06 15:40:00,15.84,15.86,15.82,15.83,343725.0,15.84,15.86,15.82,15.83,343725.0
2018-04-06 15:50:00,15.84,15.89,15.81,15.81,678360.0,15.84,15.89,15.81,15.81,678360.0
2018-04-09 09:30:00,15.81,15.89,15.71,15.74,247440.0,15.81,15.89,15.71,15.74,247440.0
2018-04-09 09:40:00,15.74,15.86,15.74,15.86,137820.0,15.74,15.86,15.74,15.86,137820.0
2018-04-09 09:50:00,15.85,15.96,15.85,15.92,135600.0,15.85,15.96,15.85,15.92,135600.0
2018-04-09 10:00:00,15.94,15.94,15.85,15.85,54000.0,15.94,15.94,15.85,15.85,54000.0
2018-04-09 10:10:00,15.84,15.85,15.8,15.82,210000.0,15.84,15.85,15.8,15.82,210000.0
2018-04-09 10:20:00,15.81,15.82,15.7,15.76,264930.0,15.81,15.82,15.7,15.76,264930.0
2018-04-09 10:30:00,15.76,15.82,15.71,15.81,452460.0,15.76,15.82,15.71,15.81,452460.0
2018-04-09 10:40:00,15.82,15.82,15.78,15.78,72000.0,15.82,15.82,15.78,15.78,72000.0
2018-04-09 10:50:00,15.79,15.8,15.7,15.7,149340.0,15.79,15.8,15.7,15.7,149340.0
2018-04-09 11:00:00,15.7,15.76,15.67,15.76,82455.0,15.7,15.76,15.67,15.76,82455.0
2018-04-09 11:10:00,15.75,15.81,15.75,15.79,162435.0,15.75,15.81,15.75,15.79,162435.0
2018-04-09 11:20:00,15.79,15.83,15.77,15.82,225000.0,15.79,15.83,15.77,15.82,225000.0
2018-04-09 11:30:00,15.82,15.85,15.78,15.78,93300.0,15.82,15.85,15.78,15.78,93300.0
2018-04-09 11:40:00,15.76,15.8,15.75,15.79,173280.0,15.76,15.8,15.75,15.79,173280.0
2018-04-09 11:50:00,15.78,15.78,15.74,15.75,90810.0,15.78,15.78,15.74,15.75,90810.0
2018-04-09 12:00:00,15.76,15.81,15.76,15.8,74010.0,15.76,15.81,15.76,15.8,74010.0
2018-04-09 12:10:00,15.8,15.81,15.79,15.79,199080.0,15.8,15.81,15.79,15.79,199080.0
2018-04-09 12:20:00,15.8,15.8,15.75,15.76,76470.0,15.8,15.8,15.75,15.76,76470.0
2018-04-09 12:30:00,15.75,15.78,15.74,15.77,92745.0,15.75,15.78,15.74,15.77,92745.0
2018-04-09 12:40:00,15.76,15.79,15.76,15.79,40200.0,15.76,15.79,15.76,15.79,40200.0
2018-04-09 12:50:00,15.8,15.81,15.78,15.78,266700.0,15.8,15.81,15.78,15.78,266700.0
2018-04-09 13:00:00,15.78,15.86,15.78,15.86,399420.0,15.78,15.86,15.78,15.86,399420.0
2018-04-09 13:10:00,15.85,15.85,15.79,15.8,59445.0,15.85,15.85,15.79,15.8,59445.0
2018-04-09 13:20:00,15.8,15.82,15.79,15.81,101145.0,15.8,15.82,15.79,15.81,101145.0
2018-04-09 13:30:00,15.82,15.83,15.79,15.79,112515.0,15.82,15.83,15.79,15.79,112515.0
2018-04-09 13:40:00,15.79,15.8,15.74,15.74,85440.0,15.79,15.8,15.74,15.74,85440.0
2018-04-09 13:50:00,15.74,15.79,15.73,15.79,184650.0,15.74,15.79,15.73,15.79,184650.0
2018-04-09 14:00:00,15.78,15.78,15.72,15.72,226320.0,15.78,15.78,15.72,15.72,226320.0
2018-04-09 14:10:00,15.72,15.74,15.7,15.73,248955.0,15.72,15.74,15.7,15.73,248955.0
2018-04-09 14:20:00,15.74,15.74,15.64,15.66,294555.0,15.74,15.74,15.64,15.66,294555.0
2018-04-09 14:30:00,15.66,15.7,15.66,15.69,242205.0,15.66,15.7,15.66,15.69,242205.0
2018-04-09 14:40:00,15.69,15.69,15.65,15.67,230895.0,15.69,15.69,15.65,15.67,230895.0
2018-04-09 14:50:00,15.68,15.69,15.67,15.67,174255.0,15.68,15.69,15.67,15.67,174255.0
2018-04-09 15:00:00,15.68,15.68,15.67,15.67,149205.0,15.68,15.68,15.67,15.67,149205.0
2018-04-09 15:10:00,15.67,15.67,15.53,15.56,538155.0,15.67,15.67,15.53,15.56,538155.0
2018-04-09 15:20:00,15.55,15.62,15.53,15.62,576300.0,15.55,15.62,15.53,15.62,576300.0
2018-04-09 15:30:00,15.61,15.62,15.56,15.59,471870.0,15.61,15.62,15.56,15.59,471870.0
2018-04-09 15:40:00,15.59,15.59,15.54,15.54,405975.0,15.59,15.59,15.54,15.54,405975.0
2018-04-09 15:50:00,15.54,15.55,15.46,15.49,1081680.0,15.54,15.55,15.46,15.49,1081680.0
2018-04-10 09:30:00,15.68,15.68,15.49,15.61,163080.0,15.68,15.68,15.49,15.61,163080.0
2018-04-10 09:40:00,15.6,15.7,15.57,15.66,184725.0,15.6,15.7,15.57,15.66,184725.0
2018-04-10 09:50:00,15.66,15.66,15.57,15.57,177300.0,15.66,15.66,15.57,15.57,177300.0
2018-04-10 10:00:00,15.57,15.65,15.55,15.65,73500.0,15.57,15.65,15.55,15.65,73500.0
2018-04-10 10:10:00,15.65,15.67,15.63,15.65,151650.0,15.65,15.67,15.63,15.65,151650.0
2018-04-10 10:20:00,15.66,15.67,15.62,15.62,197490.0,15.66,15.67,15.62,15.62,197490.0
2018-04-10 10:30:00,15.65,15.7,15.64,15.65,81000.0,15.65,15.7,15.64,15.65,81000.0
2018-04-10 10:40:00,15.67,15.7,15.66,15.67,192840.0,15.67,15.7,15.66,15.67,192840.0
2018-04-10 10:50:00,15.67,15.73,15.67,15.69,108270.0,15.67,15.73,15.67,15.69,108270.0
2018-04-10 11:00:00,15.69,15.76,15.69,15.73,129060.0,15.69,15.76,15.69,15.73,129060.0
2018-04-10 11:10:00,15.73,15.73,15.65,15.66,88155.0,15.73,15.73,15.65,15.66,88155.0
2018-04-10 11:20:00,15.66,15.69,15.62,15.68,306540.0,15.66,15.69,15.62,15.68,306540.0
2018-04-10 11:30:00,15.68,15.71,15.66,15.71,277635.0,15.68,15.71,15.66,15.71,277635.0
2018-04-10 11:40:00,15.72,15.76,15.67,15.7,138000.0,15.72,15.76,15.67,15.7,138000.0
2018-04-10 11:50:00,15.7,15.75,15.7,15.74,46485.0,15.7,15.75,15.7,15.74,46485.0
2018-04-10 12:00:00,15.76,15.77,15.72,15.72,67950.0,15.76,15.77,15.72,15.72,67950.0
2018-04-10 12:10:00,15.74,15.74,15.69,15.7,96840.0,15.74,15.74,15.69,15.7,96840.0
2018-04-10 12:20:00,15.69,15.69,15.62,15.66,141210.0,15.69,15.69,15.62,15.66,141210.0
2018-04-10 12:30:00,15.67,15.7,15.66,15.69,51000.0,15.67,15.7,15.66,15.69,51000.0
2018-04-10 12:40:00,15.69,15.74,15.68,15.74,77835.0,15.69,15.74,15.68,15.74,77835.0
2018-04-10 12:50:00,15.75,15.77,15.72,15.76,55500.0,15.75,15.77,15.72,15.76,55500.0
2018-04-10 13:00:00,15.77,15.78,15.75,15.77,111780.0,15.77,15.78,15.75,15.77,111780.0
2018-04-10 13:10:00,15.78,15.81,15.77,15.8,103155.0,15.78,15.81,15.77,15.8,103155.0
2018-04-10 13:20:00,15.8,15.82,15.76,15.82,152820.0,15.8,15.82,15.76,15.82,152820.0
2018-04-10 13:30:00,15.82,15.82,15.78,15.78,98055.0,15.82,15.82,15.78,15.78,98055.0
2018-04-10 13:40:00,15.78,15.78,15.71,15.72,116775.0,15.78,15.78,15.71,15.72,116775.0
2018-04-10 13:50:00,15.73,15.8,15.73,15.8,117945.0,15.73,15.8,15.73,15.8,117945.0
2018-04-10 14:00:00,15.8,15.85,15.79,15.84,112515.0,15.8,15.85,15.79,15.84,112515.0
2018-04-10 14:10:00,15.83,15.86,15.82,15.82,67545.0,15.83,15.86,15.82,15.82,67545.0
2018-04-10 14:20:00,15.81,15.81,15.78,15.78,77235.0,15.81,15.81,15.78,15.78,77235.0
2018-04-10 14:30:00,15.78,15.81,15.76,15.8,95895.0,15.78,15.81,15.76,15.8,95895.0
2018-04-10 14:40:00,15.78,15.8,15.75,15.78,146625.0,15.78,15.8,15.75,15.78,146625.0
2018-04-10 14:50:00,15.76,15.8,15.76,15.8,39525.0,15.76,15.8,15.76,15.8,39525.0
2018-04-10 15:00:00,15.8,15.84,15.79,15.83,96030.0,15.8,15.84,15.79,15.83,96030.0
2018-04-10 15:10:00,15.85,15.85,15.82,15.83,107940.0,15.85,15.85,15.82,15.83,107940.0
2018-04-10 15:20:00,15.84,15.85,15.76,15.8,154830.0,15.84,15.85,15.76,15.8,154830.0
2018-04-10 15:30:00,15.8,15.81,15.77,15.8,164730.0,15.8,15.81,15.77,15.8,164730.0
2018-04-10 15:40:00,15.8,15.81,15.78,15.78,182475.0,15.8,15.81,15.78,15.78,182475.0
2018-04-10 15:50:00,15.82,15.82,15.77,15.78,817020.0,15.82,15.82,15.77,15.78,817020.0
2018-04-11 09:30:00,15.65,15.76,15.62,15.62,351135.0,15.65,15.76,15.62,15.62,351135.0
2018-04-11 09:40:00,15.63,15.74,15.62,15.69,138150.0,15.63,15.74,15.62,15.69,138150.0
2018-04-11 09:50:00,15.7,15.72,15.66,15.71,151860.0,15.7,15.72,15.66,15.71,151860.0
2018-04-11 10:00:00,15.75,15.75,15.69,15.69,392520.0,15.75,15.75,15.69,15.69,392520.0
2018-04-11 10:10:00,15.7,15.73,15.65,15.67,155430.0,15.7,15.73,15.65,15.67,155430.0
2018-04-11 10:20:00,15.66,15.67,15.64,15.66,100500.0,15.66,15.67,15.64,15.66,100500.0
2018-04-11 10:30:00,15.67,15.69,15.65,15.69,142500.0,15.67,15.69,15.65,15.69,142500.0
2018-04-11 10:40:00,15.69,15.69,15.63,15.67,161295.0,15.69,15.69,15.63,15.67,161295.0
2018-04-11 10:50:00,15.68,15.69,15.6,15.6,226980.0,15.68,15.69,15.6,15.6,226980.0
2018-04-11 11:00:00,15.6,15.63,15.58,15.63,258000.0,15.6,15.63,15.58,15.63,258000.0
2018-04-11 11:10:00,15.61,15.61,15.55,15.56,164640.0,15.61,15.61,15.55,15.56,164640.0
2018-04-11 11:20:00,15.56,15.63,15.54,15.62,173985.0,15.56,15.63,15.54,15.62,173985.0
2018-04-11 11:30:00,15.62,15.63,15.6,15.63,87060.0,15.62,15.63,15.6,15.63,87060.0
2018-04-11 11:40:00,15.63,15.65,15.61,15.62,151500.0,15.63,15.65,15.61,15.62,151500.0
2018-04-11 11:50:00,15.62,15.62,15.59,15.61,319875.0,15.62,15.62,15.59,15.61,319875.0
2018-04-11 12:00:00,15.62,15.69,15.6,15.68,111000.0,15.62,15.69,15.6,15.68,111000.0
2018-04-11 12:10:00,15.69,15.71,15.67,15.68,70710.0,15.69,15.71,15.67,15.68,70710.0
2018-04-11 12:20:00,15.68,15.71,15.67,15.67,48000.0,15.68,15.71,15.67,15.67,48000.0
2018-04-11 12:30:00,15.68,15.68,15.67,15.68,51000.0,15.68,15.68,15.67,15.68,51000.0
2018-04-11 12:40:00,15.68,15.69,15.63,15.64,91500.0,15.68,15.69,15.63,15.64,91500.0
2018-04-11 12:50:00,15.63,15.64,15.62,15.63,28500.0,15.63,15.64,15.62,15.63,28500.0
2018-04-11 13:00:00,15.68,15.68,15.66,15.67,39000.0,15.68,15.68,15.66,15.67,39000.0
2018-04-11 13:10:00,15.66,15.67,15.64,15.67,22500.0,15.66,15.67,15.64,15.67,22500.0
2018-04-11 13:20:00,15.69,15.7,15.67,15.69,48465.0,15.69,15.7,15.67,15.69,48465.0
2018-04-11 13:30:00,15.69,15.7,15.66,15.7,94545.0,15.69,15.7,15.66,15.7,94545.0
2018-04-11 13:40:00,15.7,15.7,15.65,15.68,173775.0,15.7,15.7,15.65,15.68,173775.0
2018-04-11 13:50:00,15.68,15.69,15.67,15.69,60285.0,15.68,15.69,15.67,15.69,60285.0
2018-04-11 14:00:00,15.69,15.69,15.63,15.63,95955.0,15.69,15.69,15.63,15.63,95955.0
2018-04-11 14:10:00,15.63,15.63,15.59,15.62,908955.0,15.63,15.63,15.59,15.62,908955.0
2018-04-11 14:20:00,15.62,15.64,15.61,15.61,48000.0,15.62,15.64,15.61,15.61,48000.0
2018-04-11 14:30:00,15.61,15.64,15.61,15.63,49500.0,15.61,15.64,15.61,15.63,49500.0
2018-04-11 14:40:00,15.63,15.64,15.59,15.6,73020.0,15.63,15.64,15.59,15.6,73020.0
2018-04-11 14:50:00,15.6,15.61,15.58,15.59,94350.0,15.6,15.61,15.58,15.59,94350.0
2018-04-11 15:00:00,15.6,15.61,15.56,15.58,97065.0,15.6,15.61,15.56,15.58,97065.0
2018-04-11 15:10:00,15.56,15.56,15.52,15.55,60000.0,15.56,15.56,15.52,15.55,60000.0
2018-04-11 15:20:00,15.54,15.54,15.51,15.52,144165.0,15.54,15.54,15.51,15.52,144165.0
2018-04-11 15:30:00,15.52,15.58,15.52,15.58,321720.0,15.52,15.58,15.52,15.58,321720.0
2018-04-11 15:40:00,15.57,15.58,15.51,15.51,338145.0,15.57,15.58,15.51,15.51,338145.0
2018-04-11 15:50:00,15.51,15.52,15.49,15.52,1209570.0,15.51,15.52,15.49,15.52,1209570.0
2018-04-12 09:30:00,15.48,15.51,15.4,15.48,518430.0,15.48,15.51,15.4,15.48,518430.0
2018-04-12 09:40:00,15.48,15.59,15.48,15.58,174945.0,15.48,15.59,15.48,15.58,174945.0
2018-04-12 09:50:00,15.59,15.61,15.53,15.59,165090.0,15.59,15.61,15.53,15.59,165090.0
2018-04-12 10:00:00,15.59,15.6,15.51,15.51,182265.0,15.59,15.6,15.51,15.51,182265.0
2018-04-12 10:10:00,15.53,15.54,15.51,15.53,242295.0,15.53,15.54,15.51,15.53,242295.0
2018-04-12 10:20:00,15.54,15.55,15.51,15.55,190275.0,15.54,15.55,15.51,15.55,190275.0
2018-04-12 10:30:00,15.54,15.54,15.49,15.51,184785.0,15.54,15.54,15.49,15.51,184785.0
2018-04-12 10:40:00,15.51,15.51,15.4,15.43,327495.0,15.51,15.51,15.4,15.43,327495.0
2018-04-12 10:50:00,15.44,15.46,15.38,15.38,101070.0,15.44,15.46,15.38,15.38,101070.0
2018-04-12 11:00:00,15.38,15.43,15.33,15.4,717210.0,15.38,15.43,15.33,15.4,717210.0
2018-04-12 11:10:00,15.43,15.52,15.43,15.49,117750.0,15.43,15.52,15.43,15.49,117750.0
2018-04-12 11:20:00,15.5,15.52,15.42,15.46,266550.0,15.5,15.52,15.42,15.46,266550.0
2018-04-12 11:30:00,15.48,15.49,15.44,15.45,95355.0,15.48,15.49,15.44,15.45,95355.0
2018-04-12 11:40:00,15.45,15.46,15.4,15.41,79695.0,15.45,15.46,15.4,15.41,79695.0
2018-04-12 11:50:00,15.43,15.44,15.37,15.44,79740.0,15.43,15.44,15.37,15.44,79740.0
2018-04-12 12:00:00,15.45,15.48,15.42,15.42,114135.0,15.45,15.48,15.42,15.42,114135.0
2018-04-12 12:10:00,15.43,15.44,15.38,15.42,90360.0,15.43,15.44,15.38,15.42,90360.0
2018-04-12 12:20:00,15.44,15.44,15.41,15.44,60525.0,15.44,15.44,15.41,15.44,60525.0
2018-04-12 12:30:00,15.42,15.43,15.4,15.4,48000.0,15.42,15.43,15.4,15.4,48000.0
2018-04-12 12:40:00,15.41,15.42,15.38,15.38,121515.0,15.41,15.42,15.38,15.38,121515.0
2018-04-12 12:50:00,15.39,15.4,15.37,15.37,260820.0,15.39,15.4,15.37,15.37,260820.0
2018-04-12 13:00:00,15.39,15.43,15.39,15.41,80565.0,15.39,15.43,15.39,15.41,80565.0
2018-04-12 13:10:00,15.41,15.41,15.39,15.4,180120.0,15.41,15.41,15.39,15.4,180120.0
2018-04-12 13:20:00,15.4,15.4,15.33,15.34,367875.0,15.4,15.4,15.33,15.34,367875.0
2018-04-12 13:30:00,15.33,15.37,15.32,15.33,301545.0,15.33,15.37,15.32,15.33,301545.0
2018-04-12 13:40:00,15.34,15.4,15.34,15.39,203085.0,15.34,15.4,15.34,15.39,203085.0
2018-04-12 13:50:00,15.39,15.4,15.34,15.34,190500.0,15.39,15.4,15.34,15.34,190500.0
2018-04-12 14:00:00,15.36,15.41,15.36,15.38,68370.0,15.36,15.41,15.36,15.38,68370.0
2018-04-12 14:10:00,15.38,15.4,15.37,15.4,60960.0,15.38,15.4,15.37,15.4,60960.0
2018-04-12 14:20:00,15.4,15.41,15.36,15.38,425250.0,15.4,15.41,15.36,15.38,425250.0
2018-04-12 14:30:00,15.38,15.4,15.38,15.4,122220.0,15.38,15.4,15.38,15.4,122220.0
2018-04-12 14:40:00,15.39,15.4,15.36,15.37,84615.0,15.39,15.4,15.36,15.37,84615.0
2018-04-12 14:50:00,15.37,15.39,15.37,15.39,106410.0,15.37,15.39,15.37,15.39,106410.0
2018-04-12 15:00:00,15.39,15.39,15.34,15.34,175905.0,15.39,15.39,15.34,15.34,175905.0
2018-04-12 15:10:00,15.34,15.39,15.33,15.39,160620.0,15.34,15.39,15.33,15.39,160620.0
2018-04-12 15:20:00,15.38,15.4,15.38,15.39,292830.0,15.38,15.4,15.38,15.39,292830.0
2018-04-12 15:30:00,15.39,15.39,15.36,15.38,304830.0,15.39,15.39,15.36,15.38,304830.0
2018-04-12 15:40:00,15.38,15.39,15.34,15.36,300360.0,15.38,15.39,15.34,15.36,300360.0
2018-04-12 15:50:00,15.36,15.38,15.32,15.32,947385.0,15.36,15.38,15.32,15.32,947385.0
2018-04-13 09:30:00,15.41,15.48,15.3,15.34,189435.0,15.41,15.48,15.3,15.34,189435.0
2018-04-13 09:40:00,15.33,15.33,15.25,15.29,258405.0,15.33,15.33,15.25,15.29,258405.0
2018-04-13 09:50:00,15.31,15.32,15.27,15.27,325215.0,15.31,15.32,15.27,15.27,325215.0
2018-04-13 10:00:00,15.27,15.27,15.11,15.11,404145.0,15.27,15.27,15.11,15.11,404145.0
2018-04-13 10:10:00,15.12,15.19,15.04,15.05,494475.0,15.12,15.19,15.04,15.05,494475.0
2018-04-13 10:20:00,15.05,15.07,14.94,14.97,653175.0,15.05,15.07,14.94,14.97,653175.0
2018-04-13 10:30:00,14.97,15.03,14.96,15.0,726420.0,14.97,15.03,14.96,15.0,726420.0
2018-04-13 10:40:00,15.0,15.01,14.94,15.0,466965.0,15.0,15.01,14.94,15.0,466965.0
2018-04-13 10:50:00,14.99,15.0,14.94,14.94,313680.0,14.99,15.0,14.94,14.94,313680.0
2018-04-13 11:00:00,14.95,15.02,14.94,15.0,601230.0,14.95,15.02,14.94,15.0,601230.0
2018-04-13 11:10:00,15.01,15.02,14.99,15.0,536250.0,15.01,15.02,14.99,15.0,536250.0
2018-04-13 11:20:00,15.01,15.07,15.01,15.06,210375.0,15.01,15.07,15.01,15.06,210375.0
2018-04-13 11:30:00,15.05,15.05,14.97,15.0,193575.0,15.05,15.05,14.97,15.0,193575.0
2018-04-13 11:40:00,15.01,15.05,15.0,15.03,225465.0,15.01,15.05,15.0,15.03,225465.0
2018-04-13 11:50:00,15.03,15.05,15.0,15.04,168525.0,15.03,15.05,15.0,15.04,168525.0
2018-04-13 12:00:00,15.04,15.06,14.99,14.99,358200.0,15.04,15.06,14.99,14.99,358200.0
2018-04-13 12:10:00,14.99,15.06,14.98,15.03,263775.0,14.99,15.06,14.98,15.03,263775.0
2018-04-13 12:20:00,15.04,15.05,14.98,15.0,261705.0,15.04,15.05,14.98,15.0,261705.0
2018-04-13 12:30:00,15.0,15.0,14.96,14.99,405735.0,15.0,15.0,14.96,14.99,405735.0
2018-04-13 12:40:00,15.0,15.03,14.98,15.0,355905.0,15.0,15.03,14.98,15.0,355905.0
2018-04-13 12:50:00,15.01,15.02,14.98,14.98,144855.0,15.01,15.02,14.98,14.98,144855.0
2018-04-13 13:00:00,14.99,15.01,14.98,14.99,129600.0,14.99,15.01,14.98,14.99,129600.0
2018-04-13 13:10:00,14.99,15.0,14.97,14.98,122430.0,14.99,15.0,14.97,14.98,122430.0
2018-04-13 13:20:00,14.97,15.01,14.97,15.01,608940.0,14.97,15.01,14.97,15.01,608940.0
2018-04-13 13:30:00,15.02,15.06,15.01,15.05,356400.0,15.02,15.06,15.01,15.05,356400.0
2018-04-13 13:40:00,15.06,15.07,15.01,15.01,127830.0,15.06,15.07,15.01,15.01,127830.0
2018-04-13 13:50:00,15.02,15.03,14.97,14.97,186795.0,15.02,15.03,14.97,14.97,186795.0
2018-04-13 14:00:00,14.98,15.0,14.98,14.99,260820.0,14.98,15.0,14.98,14.99,260820.0
2018-04-13 14:10:00,14.99,14.99,14.94,14.94,366840.0,14.99,14.99,14.94,14.94,366840.0
2018-04-13 14:20:00,14.94,14.94,14.85,14.87,503565.0,14.94,14.94,14.85,14.87,503565.0
2018-04-13 14:30:00,14.87,14.98,14.86,14.91,534510.0,14.87,14.98,14.86,14.91,534510.0
2018-04-13 14:40:00,14.91,14.91,14.87,14.88,233055.0,14.91,14.91,14.87,14.88,233055.0
2018-04-13 14:50:00,14.88,14.92,14.88,14.92,332355.0,14.88,14.92,14.88,14.92,332355.0
2018-04-13 15:00:00,14.91,14.94,14.89,14.92,639810.0,14.91,14.94,14.89,14.92,639810.0
2018-04-13 15:10:00,14.93,14.97,14.9,14.9,308055.0,14.93,14.97,14.9,14.9,308055.0
2018-04-13 15:20:00,14.9,14.95,14.89,14.92,586650.0,14.9,14.95,14.89,14.92,586650.0
2018-04-13 15:30:00,14.92,14.95,14.91,14.95,716640.0,14.92,14.95,14.91,14.95,716640.0
2018-04-13 15:40:00,14.95,14.99,14.95,14.98,828105.0,14.95,14.99,14.95,14.98,828105.0
2018-04-13 15:50:00,14.99,15.01,14.98,14.99,1868925.0,14.99,15.01,14.98,14.99,1868925.0
2018-04-16 09:30:00,15.09,15.29,14.92,15.01,317175.0,15.09,15.29,14.92,15.01,317175.0
2018-04-16 09:40:00,15.01,15.1,14.98,15.06,204450.0,15.01,15.1,14.98,15.06,204450.0
2018-04-16 09:50:00,15.07,15.14,15.06,15.08,132150.0,15.07,15.14,15.06,15.08,132150.0
2018-04-16 10:00:00,15.1,15.19,15.1,15.17,189030.0,15.1,15.19,15.1,15.17,189030.0
2018-04-16 10:10:00,15.17,15.24,15.11,15.11,395505.0,15.17,15.24,15.11,15.11,395505.0
2018-04-16 10:20:00,15.1,15.17,15.09,15.17,153000.0,15.1,15.17,15.09,15.17,153000.0
2018-04-16 10:30:00,15.17,15.18,15.13,15.13,112245.0,15.17,15.18,15.13,15.13,112245.0
2018-04-16 10:40:00,15.14,15.19,15.12,15.14,225555.0,15.14,15.19,15.12,15.14,225555.0
2018-04-16 10:50:00,15.15,15.19,15.12,15.13,100500.0,15.15,15.19,15.12,15.13,100500.0
2018-04-16 11:00:00,15.12,15.22,15.12,15.21,213015.0,15.12,15.22,15.12,15.21,213015.0
2018-04-16 11:10:00,15.2,15.2,15.13,15.14,241845.0,15.2,15.2,15.13,15.14,241845.0
2018-04-16 11:20:00,15.13,15.17,15.12,15.14,165525.0,15.13,15.17,15.12,15.14,165525.0
2018-04-16 11:30:00,15.14,15.15,15.11,15.13,154905.0,15.14,15.15,15.11,15.13,154905.0
2018-04-16 11:40:00,15.13,15.13,15.07,15.07,87435.0,15.13,15.13,15.07,15.07,87435.0
2018-04-16 11:50:00,15.06,15.12,15.03,15.1,169500.0,15.06,15.12,15.03,15.1,169500.0
2018-04-16 12:00:00,15.11,15.15,15.1,15.11,188835.0,15.11,15.15,15.1,15.11,188835.0
2018-04-16 12:10:00,15.11,15.12,15.08,15.08,72930.0,15.11,15.12,15.08,15.08,72930.0
2018-04-16 12:20:00,15.08,15.12,15.06,15.11,213915.0,15.08,15.12,15.06,15.11,213915.0
2018-04-16 12:30:00,15.12,15.13,15.07,15.11,140325.0,15.12,15.13,15.07,15.11,140325.0
2018-04-16 12:40:00,15.11,15.13,15.1,15.11,81975.0,15.11,15.13,15.1,15.11,81975.0
2018-04-16 12:50:00,15.12,15.15,15.11,15.11,130845.0,15.12,15.15,15.11,15.11,130845.0
2018-04-16 13:00:00,15.11,15.17,15.1,15.17,137925.0,15.11,15.17,15.1,15.17,137925.0
2018-04-16 13:10:00,15.18,15.19,15.14,15.19,169035.0,15.18,15.19,15.14,15.19,169035.0
2018-04-16 13:20:00,15.18,15.2,15.16,15.16,143565.0,15.18,15.2,15.16,15.16,143565.0
2018-04-16 13:30:00,15.17,15.19,15.15,15.18,135165.0,15.17,15.19,15.15,15.18,135165.0
2018-04-16 13:40:00,15.19,15.19,15.14,15.15,127170.0,15.19,15.19,15.14,15.15,127170.0
2018-04-16 13:50:00,15.15,15.18,15.14,15.17,176640.0,15.15,15.18,15.14,15.17,176640.0
2018-04-16 14:00:00,15.16,15.19,15.14,15.16,131505.0,15.16,15.19,15.14,15.16,131505.0
2018-04-16 14:10:00,15.15,15.15,15.11,15.13,108510.0,15.15,15.15,15.11,15.13,108510.0
2018-04-16 14:20:00,15.13,15.15,15.09,15.13,229350.0,15.13,15.15,15.09,15.13,229350.0
2018-04-16 14:30:00,15.12,15.16,15.12,15.14,128475.0,15.12,15.16,15.12,15.14,128475.0
2018-04-16 14:40:00,15.15,15.16,15.12,15.13,152250.0,15.15,15.16,15.12,15.13,152250.0
2018-04-16 14:50:00,15.12,15.15,15.11,15.14,115500.0,15.12,15.15,15.11,15.14,115500.0
2018-04-16 15:00:00,15.14,15.15,15.11,15.13,142515.0,15.14,15.15,15.11,15.13,142515.0
2018-04-16 15:10:00,15.12,15.14,15.1,15.11,155415.0,15.12,15.14,15.1,15.11,155415.0
2018-04-16 15:20:00,15.11,15.11,15.09,15.1,149190.0,15.11,15.11,15.09,15.1,149190.0
2018-04-16 15:30:00,15.1,15.11,15.07,15.09,200340.0,15.1,15.11,15.07,15.09,200340.0
2018-04-16 15:40:00,15.09,15.12,15.09,15.09,254175.0,15.09,15.12,15.09,15.09,254175.0
2018-04-16 15:50:00,15.1,15.13,15.1,15.12,783780.0,15.1,15.13,15.1,15.12,783780.0
2018-04-17 09:30:00,15.12,15.16,14.9,15.04,507135.0,15.12,15.16,14.9,15.04,507135.0
2018-04-17 09:40:00,15.05,15.12,15.0,15.12,563355.0,15.05,15.12,15.0,15.12,563355.0
2018-04-17 09:50:00,15.12,15.13,15.08,15.11,193290.0,15.12,15.13,15.08,15.11,193290.0
2018-04-17 10:00:00,15.11,15.13,15.06,15.08,232410.0,15.11,15.13,15.06,15.08,232410.0
2018-04-17 10:10:00,15.08,15.12,15.05,15.06,302175.0,15.08,15.12,15.05,15.06,302175.0
2018-04-17 10:20:00,15.06,15.06,14.97,15.01,281970.0,15.06,15.06,14.97,15.01,281970.0
2018-04-17 10:30:00,15.01,15.07,15.01,15.06,130440.0,15.01,15.07,15.01,15.06,130440.0
2018-04-17 10:40:00,15.06,15.08,15.05,15.06,90000.0,15.06,15.08,15.05,15.06,90000.0
2018-04-17 10:50:00,15.06,15.13,15.05,15.11,301590.0,15.06,15.13,15.05,15.11,301590.0
2018-04-17 11:00:00,15.11,15.12,15.07,15.07,327180.0,15.11,15.12,15.07,15.07,327180.0
2018-04-17 11:10:00,15.06,15.15,15.06,15.12,149340.0,15.06,15.15,15.06,15.12,149340.0
2018-04-17 11:20:00,15.12,15.14,15.09,15.13,193395.0,15.12,15.14,15.09,15.13,193395.0
2018-04-17 11:30:00,15.13,15.14,15.09,15.09,216165.0,15.13,15.14,15.09,15.09,216165.0
2018-04-17 11:40:00,15.09,15.12,15.07,15.09,166215.0,15.09,15.12,15.07,15.09,166215.0
2018-04-17 11:50:00,15.08,15.1,15.04,15.04,311160.0,15.08,15.1,15.04,15.04,311160.0
2018-04-17 12:00:00,15.04,15.08,15.03,15.05,132015.0,15.04,15.08,15.03,15.05,132015.0
2018-04-17 12:10:00,15.07,15.08,15.03,15.04,151800.0,15.07,15.08,15.03,15.04,151800.0
2018-04-17 12:20:00,15.04,15.08,15.04,15.07,93000.0,15.04,15.08,15.04,15.07,93000.0
2018-04-17 12:30:00,15.06,15.07,15.03,15.04,108000.0,15.06,15.07,15.03,15.04,108000.0
2018-04-17 12:40:00,15.03,15.04,15.0,15.0,105000.0,15.03,15.04,15.0,15.0,105000.0
2018-04-17 12:50:00,15.0,15.04,15.0,15.03,61725.0,15.0,15.04,15.0,15.03,61725.0
2018-04-17 13:00:00,15.02,15.05,15.02,15.04,82800.0,15.02,15.05,15.02,15.04,82800.0
2018-04-17 13:10:00,15.04,15.05,15.02,15.02,63765.0,15.04,15.05,15.02,15.02,63765.0
2018-04-17 13:20:00,15.03,15.05,15.0,15.01,155100.0,15.03,15.05,15.0,15.01,155100.0
2018-04-17 13:30:00,15.01,15.02,15.0,15.01,172770.0,15.01,15.02,15.0,15.01,172770.0
2018-04-17 13:40:00,15.0,15.03,15.0,15.02,132195.0,15.0,15.03,15.0,15.02,132195.0
2018-04-17 13:50:00,15.02,15.02,15.0,15.02,214305.0,15.02,15.02,15.0,15.02,214305.0
2018-04-17 14:00:00,15.02,15.04,15.01,15.01,338040.0,15.02,15.04,15.01,15.01,338040.0
2018-04-17 14:10:00,15.02,15.02,15.0,15.01,236955.0,15.02,15.02,15.0,15.01,236955.0
2018-04-17 14:20:00,15.0,15.04,14.99,15.03,239880.0,15.0,15.04,14.99,15.03,239880.0
2018-04-17 14:30:00,15.03,15.04,15.02,15.03,217935.0,15.03,15.04,15.02,15.03,217935.0
2018-04-17 14:40:00,15.03,15.03,15.0,15.0,262845.0,15.03,15.03,15.0,15.0,262845.0
2018-04-17 14:50:00,15.0,15.02,15.0,15.02,130890.0,15.0,15.02,15.0,15.02,130890.0
2018-04-17 15:00:00,15.02,15.03,15.0,15.01,254820.0,15.02,15.03,15.0,15.01,254820.0
2018-04-17 15:10:00,15.01,15.03,15.01,15.02,297645.0,15.01,15.03,15.01,15.02,297645.0
2018-04-17 15:20:00,15.02,15.02,14.99,15.01,241605.0,15.02,15.02,14.99,15.01,241605.0
2018-04-17 15:30:00,15.01,15.02,15.0,15.0,398685.0,15.01,15.02,15.0,15.0,398685.0
2018-04-17 15:40:00,15.0,15.0,14.95,14.96,656130.0,15.0,15.0,14.95,14.96,656130.0
2018-04-17 15:50:00,14.96,14.96,14.91,14.93,1216470.0,14.96,14.96,14.91,14.93,1216470.0
2018-04-18 09:30:00,15.02,15.13,14.98,15.05,386070.0,15.02,15.13,14.98,15.05,386070.0
2018-04-18 09:40:00,15.05,15.27,15.05,15.25,652230.0,15.05,15.27,15.05,15.25,652230.0
2018-04-18 09:50:00,15.25,15.26,15.14,15.16,489495.0,15.25,15.26,15.14,15.16,489495.0
2018-04-18 10:00:00,15.14,15.19,15.1,15.13,378450.0,15.14,15.19,15.1,15.13,378450.0
2018-04-18 10:10:00,15.11,15.15,15.05,15.09,292905.0,15.11,15.15,15.05,15.09,292905.0
2018-04-18 10:20:00,15.08,15.18,15.08,15.15,156240.0,15.08,15.18,15.08,15.15,156240.0
2018-04-18 10:30:00,15.16,15.19,15.14,15.16,612615.0,15.16,15.19,15.14,15.16,612615.0
2018-04-18 10:40:00,15.17,15.17,15.12,15.13,283890.0,15.17,15.17,15.12,15.13,283890.0
2018-04-18 10:50:00,15.15,15.16,15.13,15.15,144165.0,15.15,15.16,15.13,15.15,144165.0
2018-04-18 11:00:00,15.15,15.16,15.12,15.13,238290.0,15.15,15.16,15.12,15.13,238290.0
2018-04-18 11:10:00,15.13,15.14,15.12,15.12,116985.0,15.13,15.14,15.12,15.12,116985.0
2018-04-18 11:20:00,15.13,15.16,15.1,15.14,117555.0,15.13,15.16,15.1,15.14,117555.0
2018-04-18 11:30:00,15.13,15.18,15.13,15.16,153000.0,15.13,15.18,15.13,15.16,153000.0
2018-04-18 11:40:00,15.15,15.17,15.12,15.12,132030.0,15.15,15.17,15.12,15.12,132030.0
2018-04-18 11:50:00,15.12,15.12,15.08,15.1,75000.0,15.12,15.12,15.08,15.1,75000.0
2018-04-18 12:00:00,15.1,15.12,15.09,15.09,102825.0,15.1,15.12,15.09,15.09,102825.0
2018-04-18 12:10:00,15.09,15.1,15.07,15.09,157035.0,15.09,15.1,15.07,15.09,157035.0
2018-04-18 12:20:00,15.08,15.09,15.06,15.09,171705.0,15.08,15.09,15.06,15.09,171705.0
2018-04-18 12:30:00,15.1,15.14,15.1,15.14,223740.0,15.1,15.14,15.1,15.14,223740.0
2018-04-18 12:40:00,15.15,15.15,15.11,15.12,81825.0,15.15,15.15,15.11,15.12,81825.0
2018-04-18 12:50:00,15.13,15.14,15.13,15.13,57090.0,15.13,15.14,15.13,15.13,57090.0
2018-04-18 13:00:00,15.13,15.14,15.12,15.13,80385.0,15.13,15.14,15.12,15.13,80385.0
2018-04-18 13:10:00,15.12,15.15,15.12,15.14,66750.0,15.12,15.15,15.12,15.14,66750.0
2018-04-18 13:20:00,15.13,15.14,15.11,15.13,84780.0,15.13,15.14,15.11,15.13,84780.0
2018-04-18 13:30:00,15.13,15.16,15.12,15.15,135375.0,15.13,15.16,15.12,15.15,135375.0
2018-04-18 13:40:00,15.14,15.15,15.13,15.14,123000.0,15.14,15.15,15.13,15.14,123000.0
2018-04-18 13:50:00,15.14,15.14,15.1,15.12,144600.0,15.14,15.14,15.1,15.12,144600.0
2018-04-18 14:00:00,15.12,15.13,15.11,15.13,149685.0,15.12,15.13,15.11,15.13,149685.0
2018-04-18 14:10:00,15.13,15.14,15.11,15.11,232500.0,15.13,15.14,15.11,15.11,232500.0
2018-04-18 14:20:00,15.11,15.12,15.09,15.12,160185.0,15.11,15.12,15.09,15.12,160185.0
2018-04-18 14:30:00,15.11,15.14,15.11,15.12,529935.0,15.11,15.14,15.11,15.12,529935.0
2018-04-18 14:40:00,15.12,15.14,15.12,15.13,594390.0,15.12,15.14,15.12,15.13,594390.0
2018-04-18 14:50:00,15.13,15.14,15.11,15.13,516045.0,15.13,15.14,15.11,15.13,516045.0
2018-04-18 15:00:00,15.12,15.14,15.11,15.13,109485.0,15.12,15.14,15.11,15.13,109485.0
2018-04-18 15:10:00,15.13,15.15,15.13,15.14,155250.0,15.13,15.15,15.13,15.14,155250.0
2018-04-18 15:20:00,15.14,15.14,15.09,15.09,174075.0,15.14,15.14,15.09,15.09,174075.0
2018-04-18 15:30:00,15.1,15.15,15.08,15.14,189075.0,15.1,15.15,15.08,15.14,189075.0
2018-04-18 15:40:00,15.14,15.15,15.11,15.12,258750.0,15.14,15.15,15.11,15.12,258750.0
2018-04-18 15:50:00,15.12,15.14,15.11,15.12,700875.0,15.12,15.14,15.11,15.12,700875.0
2018-04-19 09:30:00,15.05,15.1,14.97,14.99,345195.0,15.05,15.1,14.97,14.99,345195.0
2018-04-19 09:40:00,14.99,14.99,14.91,14.96,207420.0,14.99,14.99,14.91,14.96,207420.0
2018-04-19 09:50:00,14.95,15.05,14.95,15.05,159270.0,14.95,15.05,14.95,15.05,159270.0
2018-04-19 10:00:00,15.05,15.08,15.01,15.04,110700.0,15.05,15.08,15.01,15.04,110700.0
2018-04-19 10:10:00,15.04,15.04,14.97,15.04,473505.0,15.04,15.04,14.97,15.04,473505.0
2018-04-19 10:20:00,15.03,15.06,15.03,15.03,182940.0,15.03,15.06,15.03,15.03,182940.0
2018-04-19 10:30:00,15.03,15.08,15.02,15.07,148140.0,15.03,15.08,15.02,15.07,148140.0
2018-04-19 10:40:00,15.08,15.11,15.06,15.07,155820.0,15.08,15.11,15.06,15.07,155820.0
2018-04-19 10:50:00,15.07,15.08,15.03,15.03,135570.0,15.07,15.08,15.03,15.03,135570.0
2018-04-19 11:00:00,15.04,15.05,15.01,15.04,245295.0,15.04,15.05,15.01,15.04,245295.0
2018-04-19 11:10:00,15.03,15.04,14.96,14.97,587550.0,15.03,15.04,14.96,14.97,587550.0
2018-04-19 11:20:00,14.98,15.03,14.96,15.03,320490.0,14.98,15.03,14.96,15.03,320490.0
2018-04-19 11:30:00,15.02,15.03,14.99,15.0,152040.0,15.02,15.03,14.99,15.0,152040.0
2018-04-19 11:40:00,15.0,15.03,14.99,15.02,255825.0,15.0,15.03,14.99,15.02,255825.0
2018-04-19 11:50:00,15.01,15.03,14.95,14.96,277230.0,15.01,15.03,14.95,14.96,277230.0
2018-04-19 12:00:00,14.96,14.96,14.92,14.93,161235.0,14.96,14.96,14.92,14.93,161235.0
2018-04-19 12:10:00,14.93,14.95,14.92,14.94,464685.0,14.93,14.95,14.92,14.94,464685.0
2018-04-19 12:20:00,14.94,14.94,14.84,14.85,207630.0,14.94,14.94,14.84,14.85,207630.0
2018-04-19 12:30:00,14.84,14.87,14.83,14.87,198525.0,14.84,14.87,14.83,14.87,198525.0
2018-04-19 12:40:00,14.87,14.89,14.86,14.87,161415.0,14.87,14.89,14.86,14.87,161415.0
2018-04-19 12:50:00,14.87,14.87,14.78,14.79,566805.0,14.87,14.87,14.78,14.79,566805.0
2018-04-19 13:00:00,14.79,14.82,14.78,14.8,226065.0,14.79,14.82,14.78,14.8,226065.0
2018-04-19 13:10:00,14.8,14.86,14.8,14.84,219975.0,14.8,14.86,14.8,14.84,219975.0
2018-04-19 13:20:00,14.83,14.86,14.81,14.84,217380.0,14.83,14.86,14.81,14.84,217380.0
2018-04-19 13:30:00,14.84,14.87,14.84,14.86,228690.0,14.84,14.87,14.84,14.86,228690.0
2018-04-19 13:40:00,14.86,14.87,14.86,14.87,70500.0,14.86,14.87,14.86,14.87,70500.0
2018-04-19 13:50:00,14.86,14.91,14.86,14.9,214425.0,14.86,14.91,14.86,14.9,214425.0
2018-04-19 14:00:00,14.91,14.91,14.87,14.88,187365.0,14.91,14.91,14.87,14.88,187365.0
2018-04-19 14:10:00,14.87,14.9,14.87,14.89,145740.0,14.87,14.9,14.87,14.89,145740.0
2018-04-19 14:20:00,14.89,14.89,14.86,14.87,312255.0,14.89,14.89,14.86,14.87,312255.0
2018-04-19 14:30:00,14.87,14.9,14.87,14.89,108000.0,14.87,14.9,14.87,14.89,108000.0
2018-04-19 14:40:00,14.89,14.91,14.89,14.9,40500.0,14.89,14.91,14.89,14.9,40500.0
2018-04-19 14:50:00,14.9,14.93,14.9,14.93,80295.0,14.9,14.93,14.9,14.93,80295.0
2018-04-19 15:00:00,14.93,14.97,14.93,14.97,159960.0,14.93,14.97,14.93,14.97,159960.0
2018-04-19 15:10:00,14.97,14.97,14.94,14.96,110310.0,14.97,14.97,14.94,14.96,110310.0
2018-04-19 15:20:00,14.96,14.97,14.93,14.93,166920.0,14.96,14.97,14.93,14.93,166920.0
2018-04-19 15:30:00,14.93,14.97,14.89,14.95,318045.0,14.93,14.97,14.89,14.95,318045.0
2018-04-19 15:40:00,14.94,14.95,14.92,14.92,222720.0,14.94,14.95,14.92,14.92,222720.0
2018-04-19 15:50:00,14.92,14.93,14.84,14.86,1463265.0,14.92,14.93,14.84,14.86,1463265.0
2018-04-20 09:30:00,14.85,14.91,14.78,14.78,548460.0,14.85,14.91,14.78,14.78,548460.0
2018-04-20 09:40:00,14.8,14.81,14.64,14.73,859545.0,14.8,14.81,14.64,14.73,859545.0
2018-04-20 09:50:00,14.75,14.8,14.7,14.71,168450.0,14.75,14.8,14.7,14.71,168450.0
2018-04-20 10:00:00,14.71,14.71,14.57,14.57,287100.0,14.71,14.71,14.57,14.57,287100.0
2018-04-20 10:10:00,14.58,14.62,14.51,14.6,321285.0,14.58,14.62,14.51,14.6,321285.0
2018-04-20 10:20:00,14.58,14.65,14.57,14.64,165975.0,14.58,14.65,14.57,14.64,165975.0
2018-04-20 10:30:00,14.65,14.65,14.56,14.61,453510.0,14.65,14.65,14.56,14.61,453510.0
2018-04-20 10:40:00,14.61,14.69,14.6,14.66,269160.0,14.61,14.69,14.6,14.66,269160.0
2018-04-20 10:50:00,14.67,14.67,14.58,14.61,144195.0,14.67,14.67,14.58,14.61,144195.0
2018-04-20 11:00:00,14.61,14.65,14.61,14.62,281145.0,14.61,14.65,14.61,14.62,281145.0
2018-04-20 11:10:00,14.62,14.63,14.59,14.62,198240.0,14.62,14.63,14.59,14.62,198240.0
2018-04-20 11:20:00,14.62,14.66,14.61,14.63,144210.0,14.62,14.66,14.61,14.63,144210.0
2018-04-20 11:30:00,14.64,14.68,14.63,14.68,93000.0,14.64,14.68,14.63,14.68,93000.0
2018-04-20 11:40:00,14.68,14.73,14.67,14.7,99915.0,14.68,14.73,14.67,14.7,99915.0
2018-04-20 11:50:00,14.7,14.71,14.67,14.7,46230.0,14.7,14.71,14.67,14.7,46230.0
2018-04-20 12:00:00,14.7,14.7,14.67,14.7,108735.0,14.7,14.7,14.67,14.7,108735.0
2018-04-20 12:10:00,14.69,14.7,14.64,14.65,102120.0,14.69,14.7,14.64,14.65,102120.0
2018-04-20 12:20:00,14.64,14.67,14.63,14.66,70605.0,14.64,14.67,14.63,14.66,70605.0
2018-04-20 12:30:00,14.66,14.66,14.62,14.65,73500.0,14.66,14.66,14.62,14.65,73500.0
2018-04-20 12:40:00,14.65,14.67,14.62,14.64,163125.0,14.65,14.67,14.62,14.64,163125.0
2018-04-20 12:50:00,14.64,14.7,14.63,14.68,210090.0,14.64,14.7,14.63,14.68,210090.0
2018-04-20 13:00:00,14.68,14.7,14.66,14.68,123000.0,14.68,14.7,14.66,14.68,123000.0
2018-04-20 13:10:00,14.68,14.7,14.67,14.67,64500.0,14.68,14.7,14.67,14.67,64500.0
2018-04-20 13:20:00,14.67,14.7,14.64,14.69,91500.0,14.67,14.7,14.64,14.69,91500.0
2018-04-20 13:30:00,14.69,14.7,14.67,14.7,112500.0,14.69,14.7,14.67,14.7,112500.0
2018-04-20 13:40:00,14.7,14.74,14.69,14.72,733530.0,14.7,14.74,14.69,14.72,733530.0
2018-04-20 13:50:00,14.72,14.77,14.72,14.73,214500.0,14.72,14.77,14.72,14.73,214500.0
2018-04-20 14:00:00,14.71,14.71,14.68,14.69,77010.0,14.71,14.71,14.68,14.69,77010.0
2018-04-20 14:10:00,14.68,14.71,14.67,14.7,257070.0,14.68,14.71,14.67,14.7,257070.0
2018-04-20 14:20:00,14.71,14.74,14.71,14.72,135840.0,14.71,14.74,14.71,14.72,135840.0
2018-04-20 14:30:00,14.72,14.72,14.69,14.71,102195.0,14.72,14.72,14.69,14.71,102195.0
2018-04-20 14:40:00,14.71,14.72,14.7,14.71,103410.0,14.71,14.72,14.7,14.71,103410.0
2018-04-20 14:50:00,14.7,14.73,14.68,14.73,379155.0,14.7,14.73,14.68,14.73,379155.0
2018-04-20 15:00:00,14.72,14.73,14.68,14.69,609300.0,14.72,14.73,14.68,14.69,609300.0
2018-04-20 15:10:00,14.69,14.72,14.68,14.68,428085.0,14.69,14.72,14.68,14.68,428085.0
2018-04-20 15:20:00,14.69,14.72,14.68,14.71,153690.0,14.69,14.72,14.68,14.71,153690.0
2018-04-20 15:30:00,14.72,14.75,14.71,14.75,184470.0,14.72,14.75,14.71,14.75,184470.0
2018-04-20 15:40:00,14.75,14.79,14.75,14.75,359970.0,14.75,14.79,14.75,14.75,359970.0
2018-04-20 15:50:00,14.75,14.78,14.74,14.77,972180.0,14.75,14.78,14.74,14.77,972180.0
2018-04-23 09:30:00,14.82,14.91,14.8,14.83,343725.0,14.82,14.91,14.8,14.83,343725.0
2018-04-23 09:40:00,14.82,14.84,14.78,14.81,579135.0,14.82,14.84,14.78,14.81,579135.0
2018-04-23 09:50:00,14.82,14.87,14.79,14.8,197955.0,14.82,14.87,14.79,14.8,197955.0
2018-04-23 10:00:00,14.83,14.86,14.73,14.76,535410.0,14.83,14.86,14.73,14.76,535410.0
2018-04-23 10:10:00,14.76,14.79,14.73,14.77,228810.0,14.76,14.79,14.73,14.77,228810.0
2018-04-23 10:20:00,14.77,14.77,14.74,14.75,99795.0,14.77,14.77,14.74,14.75,99795.0
2018-04-23 10:30:00,14.75,14.76,14.73,14.76,169920.0,14.75,14.76,14.73,14.76,169920.0
2018-04-23 10:40:00,14.76,14.85,14.75,14.84,144000.0,14.76,14.85,14.75,14.84,144000.0
2018-04-23 10:50:00,14.84,14.91,14.84,14.91,162900.0,14.84,14.91,14.84,14.91,162900.0
2018-04-23 11:00:00,14.9,14.94,14.88,14.94,215475.0,14.9,14.94,14.88,14.94,215475.0
2018-04-23 11:10:00,14.93,14.96,14.92,14.92,207225.0,14.93,14.96,14.92,14.92,207225.0
2018-04-23 11:20:00,14.92,14.93,14.89,14.89,210105.0,14.92,14.93,14.89,14.89,210105.0
2018-04-23 11:30:00,14.89,14.92,14.88,14.92,135750.0,14.89,14.92,14.88,14.92,135750.0
2018-04-23 11:40:00,14.9,14.94,14.87,14.87,139560.0,14.9,14.94,14.87,14.87,139560.0
2018-04-23 11:50:00,14.87,14.91,14.87,14.88,135000.0,14.87,14.91,14.87,14.88,135000.0
2018-04-23 12:00:00,14.89,14.91,14.88,14.89,172470.0,14.89,14.91,14.88,14.89,172470.0
2018-04-23 12:10:00,14.89,14.91,14.87,14.88,131055.0,14.89,14.91,14.87,14.88,131055.0
2018-04-23 12:20:00,14.87,14.88,14.86,14.86,34500.0,14.87,14.88,14.86,14.86,34500.0
2018-04-23 12:30:00,14.87,14.89,14.86,14.86,309600.0,14.87,14.89,14.86,14.86,309600.0
2018-04-23 12:40:00,14.86,14.86,14.85,14.85,187275.0,14.86,14.86,14.85,14.85,187275.0
2018-04-23 12:50:00,14.85,14.87,14.85,14.86,108240.0,14.85,14.87,14.85,14.86,108240.0
2018-04-23 13:00:00,14.86,14.88,14.83,14.83,102240.0,14.86,14.88,14.83,14.83,102240.0
2018-04-23 13:10:00,14.83,14.84,14.81,14.83,82260.0,14.83,14.84,14.81,14.83,82260.0
2018-04-23 13:20:00,14.82,14.82,14.8,14.81,146475.0,14.82,14.82,14.8,14.81,146475.0
2018-04-23 13:30:00,14.81,14.83,14.79,14.79,291795.0,14.81,14.83,14.79,14.79,291795.0
2018-04-23 13:40:00,14.78,14.82,14.75,14.82,61395.0,14.78,14.82,14.75,14.82,61395.0
2018-04-23 13:50:00,14.82,14.85,14.82,14.82,54780.0,14.82,14.85,14.82,14.82,54780.0
2018-04-23 14:00:00,14.83,14.84,14.79,14.79,44025.0,14.83,14.84,14.79,14.79,44025.0
2018-04-23 14:10:00,14.78,14.78,14.75,14.76,27000.0,14.78,14.78,14.75,14.76,27000.0
2018-04-23 14:20:00,14.76,14.78,14.76,14.78,98340.0,14.76,14.78,14.76,14.78,98340.0
2018-04-23 14:30:00,14.77,14.79,14.76,14.78,54765.0,14.77,14.79,14.76,14.78,54765.0
2018-04-23 14:40:00,14.79,14.79,14.75,14.75,40230.0,14.79,14.79,14.75,14.75,40230.0
2018-04-23 14:50:00,14.75,14.77,14.73,14.76,440385.0,14.75,14.77,14.73,14.76,440385.0
2018-04-23 15:00:00,14.77,14.82,14.77,14.81,136875.0,14.77,14.82,14.77,14.81,136875.0
2018-04-23 15:10:00,14.8,14.82,14.8,14.81,103095.0,14.8,14.82,14.8,14.81,103095.0
2018-04-23 15:20:00,14.81,14.85,14.81,14.84,78375.0,14.81,14.85,14.81,14.84,78375.0
2018-04-23 15:30:00,14.84,14.86,14.84,14.84,108000.0,14.84,14.86,14.84,14.84,108000.0
2018-04-23 15:40:00,14.84,14.86,14.83,14.85,282930.0,14.84,14.86,14.83,14.85,282930.0
2018-04-23 15:50:00,14.85,14.87,14.83,14.84,572520.0,14.85,14.87,14.83,14.84,572520.0
2018-04-24 09:30:00,14.96,15.06,14.87,14.98,356580.0,14.96,15.06,14.87,14.98,356580.0
2018-04-24 09:40:00,14.99,15.12,14.96,15.12,505965.0,14.99,15.12,14.96,15.12,505965.0
2018-04-24 09:50:00,15.13,15.16,15.0,15.01,268875.0,15.13,15.16,15.0,15.01,268875.0
2018-04-24 10:00:00,15.02,15.08,15.01,15.06,145035.0,15.02,15.08,15.01,15.06,145035.0
2018-04-24 10:10:00,15.05,15.06,14.92,14.95,453210.0,15.05,15.06,14.92,14.95,453210.0
2018-04-24 10:20:00,14.95,14.96,14.91,14.94,214260.0,14.95,14.96,14.91,14.94,214260.0
2018-04-24 10:30:00,14.93,14.99,14.88,14.99,363555.0,14.93,14.99,14.88,14.99,363555.0
2018-04-24 10:40:00,15.0,15.04,14.99,15.02,184500.0,15.0,15.04,14.99,15.02,184500.0
2018-04-24 10:50:00,15.03,15.03,14.97,14.98,182130.0,15.03,15.03,14.97,14.98,182130.0
2018-04-24 11:00:00,14.97,15.0,14.95,15.0,265230.0,14.97,15.0,14.95,15.0,265230.0
2018-04-24 11:10:00,15.0,15.04,14.97,15.01,226725.0,15.0,15.04,14.97,15.01,226725.0
2018-04-24 11:20:00,15.0,15.1,15.0,15.09,348195.0,15.0,15.1,15.0,15.09,348195.0
2018-04-24 11:30:00,15.09,15.11,15.09,15.11,285840.0,15.09,15.11,15.09,15.11,285840.0
2018-04-24 11:40:00,15.12,15.15,15.07,15.07,296745.0,15.12,15.15,15.07,15.07,296745.0
2018-04-24 11:50:00,15.07,15.12,15.02,15.1,279045.0,15.07,15.12,15.02,15.1,279045.0
2018-04-24 12:00:00,15.11,15.17,15.08,15.15,398955.0,15.11,15.17,15.08,15.15,398955.0
2018-04-24 12:10:00,15.14,15.16,15.08,15.09,403560.0,15.14,15.16,15.08,15.09,403560.0
2018-04-24 12:20:00,15.08,15.12,15.06,15.12,219000.0,15.08,15.12,15.06,15.12,219000.0
2018-04-24 12:30:00,15.1,15.12,15.0,15.02,166215.0,15.1,15.12,15.0,15.02,166215.0
2018-04-24 12:40:00,15.01,15.06,15.01,15.01,169935.0,15.01,15.06,15.01,15.01,169935.0
2018-04-24 12:50:00,15.01,15.03,14.92,14.92,110895.0,15.01,15.03,14.92,14.92,110895.0
2018-04-24 13:00:00,14.92,14.94,14.91,14.94,133170.0,14.92,14.94,14.91,14.94,133170.0
2018-04-24 13:10:00,14.94,14.95,14.89,14.91,144045.0,14.94,14.95,14.89,14.91,144045.0
2018-04-24 13:20:00,14.91,14.98,14.89,14.96,563745.0,14.91,14.98,14.89,14.96,563745.0
2018-04-24 13:30:00,14.97,14.98,14.9,14.92,1051200.0,14.97,14.98,14.9,14.92,1051200.0
2018-04-24 13:40:00,14.92,14.94,14.9,14.94,227070.0,14.92,14.94,14.9,14.94,227070.0
2018-04-24 13:50:00,14.93,14.93,14.9,14.93,171615.0,14.93,14.93,14.9,14.93,171615.0
2018-04-24 14:00:00,14.93,14.93,14.89,14.93,188220.0,14.93,14.93,14.89,14.93,188220.0
2018-04-24 14:10:00,14.93,14.97,14.93,14.93,262440.0,14.93,14.97,14.93,14.93,262440.0
2018-04-24 14:20:00,14.94,14.99,14.92,14.92,153240.0,14.94,14.99,14.92,14.92,153240.0
2018-04-24 14:30:00,14.91,14.96,14.89,14.89,348750.0,14.91,14.96,14.89,14.89,348750.0
2018-04-24 14:40:00,14.9,14.94,14.9,14.92,183360.0,14.9,14.94,14.9,14.92,183360.0
2018-04-24 14:50:00,14.93,14.94,14.91,14.94,235500.0,14.93,14.94,14.91,14.94,235500.0
2018-04-24 15:00:00,14.95,14.98,14.95,14.96,193515.0,14.95,14.98,14.95,14.96,193515.0
2018-04-24 15:10:00,14.96,15.01,14.94,14.99,321165.0,14.96,15.01,14.94,14.99,321165.0
2018-04-24 15:20:00,14.99,15.01,14.98,14.99,264660.0,14.99,15.01,14.98,14.99,264660.0
2018-04-24 15:30:00,14.99,14.99,14.96,14.98,526980.0,14.99,14.99,14.96,14.98,526980.0
2018-04-24 15:40:00,14.98,15.0,14.93,14.99,560775.0,14.98,15.0,14.93,14.99,560775.0
2018-04-24 15:50:00,14.99,15.0,14.96,14.97,838335.0,14.99,15.0,14.96,14.97,838335.0
2018-04-25 09:30:00,14.96,15.15,14.96,15.06,1143660.0,14.96,15.15,14.96,15.06,1143660.0
2018-04-25 09:40:00,15.06,15.18,15.03,15.18,485910.0,15.06,15.18,15.03,15.18,485910.0
2018-04-25 09:50:00,15.17,15.27,15.14,15.17,377670.0,15.17,15.27,15.14,15.17,377670.0
2018-04-25 10:00:00,15.18,15.3,15.17,15.21,396330.0,15.18,15.3,15.17,15.21,396330.0
2018-04-25 10:10:00,15.21,15.27,15.15,15.26,680370.0,15.21,15.27,15.15,15.26,680370.0
2018-04-25 10:20:00,15.27,15.31,15.18,15.2,475080.0,15.27,15.31,15.18,15.2,475080.0
2018-04-25 10:30:00,15.19,15.3,15.15,15.24,425055.0,15.19,15.3,15.15,15.24,425055.0
2018-04-25 10:40:00,15.23,15.24,15.19,15.23,351735.0,15.23,15.24,15.19,15.23,351735.0
2018-04-25 10:50:00,15.22,15.22,15.15,15.17,399315.0,15.22,15.22,15.15,15.17,399315.0
2018-04-25 11:00:00,15.16,15.2,15.14,15.16,214560.0,15.16,15.2,15.14,15.16,214560.0
2018-04-25 11:10:00,15.18,15.2,15.13,15.13,164835.0,15.18,15.2,15.13,15.13,164835.0
2018-04-25 11:20:00,15.13,15.19,15.13,15.19,276975.0,15.13,15.19,15.13,15.19,276975.0
2018-04-25 11:30:00,15.17,15.18,15.14,15.16,182190.0,15.17,15.18,15.14,15.16,182190.0
2018-04-25 11:40:00,15.15,15.21,15.15,15.15,190170.0,15.15,15.21,15.15,15.15,190170.0
2018-04-25 11:50:00,15.13,15.19,15.09,15.1,393615.0,15.13,15.19,15.09,15.1,393615.0
2018-04-25 12:00:00,15.09,15.14,15.07,15.1,295245.0,15.09,15.14,15.07,15.1,295245.0
2018-04-25 12:10:00,15.09,15.14,15.08,15.11,178185.0,15.09,15.14,15.08,15.11,178185.0
2018-04-25 12:20:00,15.11,15.19,15.1,15.19,194625.0,15.11,15.19,15.1,15.19,194625.0
2018-04-25 12:30:00,15.17,15.18,15.14,15.15,286755.0,15.17,15.18,15.14,15.15,286755.0
2018-04-25 12:40:00,15.15,15.18,15.15,15.17,105000.0,15.15,15.18,15.15,15.17,105000.0
2018-04-25 12:50:00,15.18,15.18,15.14,15.14,111360.0,15.18,15.18,15.14,15.14,111360.0
2018-04-25 13:00:00,15.15,15.17,15.12,15.15,381945.0,15.15,15.17,15.12,15.15,381945.0
2018-04-25 13:10:00,15.15,15.16,15.12,15.15,213045.0,15.15,15.16,15.12,15.15,213045.0
2018-04-25 13:20:00,15.14,15.17,15.14,15.16,144375.0,15.14,15.17,15.14,15.16,144375.0
2018-04-25 13:30:00,15.17,15.19,15.15,15.19,170880.0,15.17,15.19,15.15,15.19,170880.0
2018-04-25 13:40:00,15.19,15.21,15.16,15.16,156000.0,15.19,15.21,15.16,15.16,156000.0
2018-04-25 13:50:00,15.16,15.2,15.16,15.19,148980.0,15.16,15.2,15.16,15.19,148980.0
2018-04-25 14:00:00,15.2,15.24,15.19,15.23,386040.0,15.2,15.24,15.19,15.23,386040.0
2018-04-25 14:10:00,15.23,15.24,15.2,15.22,325440.0,15.23,15.24,15.2,15.22,325440.0
2018-04-25 14:20:00,15.21,15.23,15.2,15.21,533295.0,15.21,15.23,15.2,15.21,533295.0
2018-04-25 14:30:00,15.21,15.24,15.18,15.2,531810.0,15.21,15.24,15.18,15.2,531810.0
2018-04-25 14:40:00,15.2,15.2,15.13,15.15,534675.0,15.2,15.2,15.13,15.15,534675.0
2018-04-25 14:50:00,15.15,15.2,15.15,15.2,580350.0,15.15,15.2,15.15,15.2,580350.0
2018-04-25 15:00:00,15.2,15.23,15.2,15.21,276390.0,15.2,15.23,15.2,15.21,276390.0
2018-04-25 15:10:00,15.2,15.21,15.2,15.2,376590.0,15.2,15.21,15.2,15.2,376590.0
2018-04-25 15:20:00,15.2,15.27,15.2,15.26,424665.0,15.2,15.27,15.2,15.26,424665.0
2018-04-25 15:30:00,15.26,15.26,15.15,15.17,784305.0,15.26,15.26,15.15,15.17,784305.0
2018-04-25 15:40:00,15.17,15.22,15.13,15.13,883440.0,15.17,15.22,15.13,15.13,883440.0
2018-04-25 15:50:00,15.13,15.23,15.1,15.21,1988580.0,15.13,15.23,15.1,15.21,1988580.0
2018-04-26 09:30:00,17.0,17.24,16.8,17.12,3144630.0,17.0,17.24,16.8,17.12,3144630.0
2018-04-26 09:40:00,17.13,17.32,16.98,17.01,2038605.0,17.13,17.32,16.98,17.01,2038605.0
2018-04-26 09:50:00,17.0,17.07,16.94,17.03,2299830.0,17.0,17.07,16.94,17.03,2299830.0
2018-04-26 10:00:00,17.03,17.2,17.03,17.18,1335795.0,17.03,17.2,17.03,17.18,1335795.0
2018-04-26 10:10:00,17.19,17.35,17.16,17.32,1014150.0,17.19,17.35,17.16,17.32,1014150.0
2018-04-26 10:20:00,17.32,17.39,17.23,17.31,845655.0,17.32,17.39,17.23,17.31,845655.0
2018-04-26 10:30:00,17.31,17.33,17.22,17.28,852375.0,17.31,17.33,17.22,17.28,852375.0
2018-04-26 10:40:00,17.28,17.39,17.28,17.37,1290855.0,17.28,17.39,17.28,17.37,1290855.0
2018-04-26 10:50:00,17.37,17.47,17.33,17.43,778080.0,17.37,17.47,17.33,17.43,778080.0
2018-04-26 11:00:00,17.43,17.43,16.97,17.02,1707660.0,17.43,17.43,16.97,17.02,1707660.0
2018-04-26 11:10:00,17.02,17.15,16.84,16.91,2347890.0,17.02,17.15,16.84,16.91,2347890.0
2018-04-26 11:20:00,16.91,16.98,16.85,16.95,1110360.0,16.91,16.98,16.85,16.95,1110360.0
2018-04-26 11:30:00,16.97,17.06,16.78,16.99,2028675.0,16.97,17.06,16.78,16.99,2028675.0
2018-04-26 11:40:00,16.99,17.0,16.83,16.93,1312740.0,16.99,17.0,16.83,16.93,1312740.0
2018-04-26 11:50:00,16.95,16.95,16.63,16.67,1296510.0,16.95,16.95,16.63,16.67,1296510.0
2018-04-26 12:00:00,16.67,16.77,16.63,16.77,1467930.0,16.67,16.77,16.63,16.77,1467930.0
2018-04-26 12:10:00,16.78,16.85,16.75,16.79,601620.0,16.78,16.85,16.75,16.79,601620.0
2018-04-26 12:20:00,16.8,16.87,16.79,16.84,386400.0,16.8,16.87,16.79,16.84,386400.0
2018-04-26 12:30:00,16.84,16.84,16.77,16.83,652320.0,16.84,16.84,16.77,16.83,652320.0
2018-04-26 12:40:00,16.84,16.96,16.84,16.87,495375.0,16.84,16.96,16.84,16.87,495375.0
2018-04-26 12:50:00,16.87,16.87,16.78,16.84,679200.0,16.87,16.87,16.78,16.84,679200.0
2018-04-26 13:00:00,16.83,16.92,16.83,16.92,570135.0,16.83,16.92,16.83,16.92,570135.0
2018-04-26 13:10:00,16.91,17.0,16.9,16.95,687135.0,16.91,17.0,16.9,16.95,687135.0
2018-04-26 13:20:00,16.94,16.96,16.91,16.92,278790.0,16.94,16.96,16.91,16.92,278790.0
2018-04-26 13:30:00,16.92,17.0,16.88,16.97,711735.0,16.92,17.0,16.88,16.97,711735.0
2018-04-26 13:40:00,16.98,16.98,16.93,16.97,333870.0,16.98,16.98,16.93,16.97,333870.0
2018-04-26 13:50:00,16.98,16.99,16.94,16.96,404520.0,16.98,16.99,16.94,16.96,404520.0
2018-04-26 14:00:00,16.96,16.97,16.95,16.96,308175.0,16.96,16.97,16.95,16.96,308175.0
2018-04-26 14:10:00,16.96,17.03,16.93,17.03,584085.0,16.96,17.03,16.93,17.03,584085.0
2018-04-26 14:20:00,17.03,17.05,16.99,17.04,338235.0,17.03,17.05,16.99,17.04,338235.0
2018-04-26 14:30:00,17.04,17.13,17.04,17.12,495615.0,17.04,17.13,17.04,17.12,495615.0
2018-04-26 14:40:00,17.12,17.14,17.09,17.09,618180.0,17.12,17.14,17.09,17.09,618180.0
2018-04-26 14:50:00,17.09,17.12,17.07,17.09,717000.0,17.09,17.12,17.07,17.09,717000.0
2018-04-26 15:00:00,17.09,17.18,17.08,17.17,911160.0,17.09,17.18,17.08,17.17,911160.0
2018-04-26 15:10:00,17.16,17.28,17.16,17.25,936795.0,17.16,17.28,17.16,17.25,936795.0
2018-04-26 15:20:00,17.25,17.31,17.23,17.25,698790.0,17.25,17.31,17.23,17.25,698790.0
2018-04-26 15:30:00,17.25,17.28,17.2,17.26,1009605.0,17.25,17.28,17.2,17.26,1009605.0
2018-04-26 15:40:00,17.26,17.29,17.22,17.25,1673790.0,17.26,17.29,17.22,17.25,1673790.0
2018-04-26 15:50:00,17.25,17.25,17.15,17.16,3617190.0,17.25,17.25,17.15,17.16,3617190.0
2018-04-27 09:30:00,17.28,17.5,17.27,17.37,837315.0,17.28,17.5,17.27,17.37,837315.0
2018-04-27 09:40:00,17.37,17.37,17.12,17.13,1016100.0,17.37,17.37,17.12,17.13,1016100.0
2018-04-27 09:50:00,17.13,17.35,17.1,17.33,990540.0,17.13,17.35,17.1,17.33,990540.0
2018-04-27 10:00:00,17.32,17.37,17.23,17.31,657315.0,17.32,17.37,17.23,17.31,657315.0
2018-04-27 10:10:00,17.32,17.4,17.32,17.34,739410.0,17.32,17.4,17.32,17.34,739410.0
2018-04-27 10:20:00,17.33,17.36,17.29,17.33,604230.0,17.33,17.36,17.29,17.33,604230.0
2018-04-27 10:30:00,17.32,17.32,17.2,17.24,437820.0,17.32,17.32,17.2,17.24,437820.0
2018-04-27 10:40:00,17.24,17.3,17.23,17.28,603480.0,17.24,17.3,17.23,17.28,603480.0
2018-04-27 10:50:00,17.28,17.28,17.19,17.25,431565.0,17.28,17.28,17.19,17.25,431565.0
2018-04-27 11:00:00,17.24,17.34,17.24,17.32,445050.0,17.24,17.34,17.24,17.32,445050.0
2018-04-27 11:10:00,17.31,17.38,17.28,17.37,458565.0,17.31,17.38,17.28,17.37,458565.0
2018-04-27 11:20:00,17.37,17.47,17.36,17.47,604095.0,17.37,17.47,17.36,17.47,604095.0
2018-04-27 11:30:00,17.47,17.52,17.46,17.46,379080.0,17.47,17.52,17.46,17.46,379080.0
2018-04-27 11:40:00,17.46,17.51,17.44,17.46,330000.0,17.46,17.51,17.44,17.46,330000.0
2018-04-27 11:50:00,17.45,17.47,17.38,17.39,293325.0,17.45,17.47,17.38,17.39,293325.0
2018-04-27 12:00:00,17.39,17.42,17.35,17.37,262260.0,17.39,17.42,17.35,17.37,262260.0
2018-04-27 12:10:00,17.37,17.41,17.36,17.4,249990.0,17.37,17.41,17.36,17.4,249990.0
2018-04-27 12:20:00,17.41,17.43,17.39,17.4,193500.0,17.41,17.43,17.39,17.4,193500.0
2018-04-27 12:30:00,17.4,17.4,17.31,17.39,172800.0,17.4,17.4,17.31,17.39,172800.0
2018-04-27 12:40:00,17.38,17.41,17.35,17.39,220500.0,17.38,17.41,17.35,17.39,220500.0
2018-04-27 12:50:00,17.4,17.47,17.4,17.45,202380.0,17.4,17.47,17.4,17.45,202380.0
2018-04-27 13:00:00,17.44,17.48,17.43,17.46,126510.0,17.44,17.48,17.43,17.46,126510.0
2018-04-27 13:10:00,17.46,17.51,17.45,17.5,174225.0,17.46,17.51,17.45,17.5,174225.0
2018-04-27 13:20:00,17.49,17.52,17.46,17.51,196110.0,17.49,17.52,17.46,17.51,196110.0
2018-04-27 13:30:00,17.51,17.51,17.43,17.43,185865.0,17.51,17.51,17.43,17.43,185865.0
2018-04-27 13:40:00,17.43,17.44,17.41,17.42,214770.0,17.43,17.44,17.41,17.42,214770.0
2018-04-27 13:50:00,17.42,17.46,17.41,17.44,120135.0,17.42,17.46,17.41,17.44,120135.0
2018-04-27 14:00:00,17.44,17.49,17.44,17.45,217020.0,17.44,17.49,17.44,17.45,217020.0
2018-04-27 14:10:00,17.45,17.53,17.45,17.48,254385.0,17.45,17.53,17.45,17.48,254385.0
2018-04-27 14:20:00,17.47,17.51,17.44,17.51,291255.0,17.47,17.51,17.44,17.51,291255.0
2018-04-27 14:30:00,17.5,17.53,17.49,17.51,404745.0,17.5,17.53,17.49,17.51,404745.0
2018-04-27 14:40:00,17.5,17.53,17.47,17.52,1240215.0,17.5,17.53,17.47,17.52,1240215.0
2018-04-27 14:50:00,17.52,17.56,17.52,17.53,371655.0,17.52,17.56,17.52,17.53,371655.0
2018-04-27 15:00:00,17.53,17.55,17.53,17.54,286365.0,17.53,17.55,17.53,17.54,286365.0
2018-04-27 15:10:00,17.54,17.55,17.53,17.55,231030.0,17.54,17.55,17.53,17.55,231030.0
2018-04-27 15:20:00,17.54,17.62,17.54,17.59,460755.0,17.54,17.62,17.54,17.59,460755.0
2018-04-27 15:30:00,17.59,17.67,17.57,17.58,730560.0,17.59,17.67,17.57,17.58,730560.0
2018-04-27 15:40:00,17.58,17.61,17.56,17.57,483045.0,17.58,17.61,17.56,17.57,483045.0
2018-04-27 15:50:00,17.56,17.58,17.53,17.55,1280295.0,17.56,17.58,17.53,17.55,1280295.0
2018-04-30 09:30:00,17.6,17.64,17.48,17.52,274395.0,17.6,17.64,17.48,17.52,274395.0
2018-04-30 09:40:00,17.51,17.53,17.31,17.4,672570.0,17.51,17.53,17.31,17.4,672570.0
2018-04-30 09:50:00,17.39,17.46,17.38,17.41,385830.0,17.39,17.46,17.38,17.41,385830.0
2018-04-30 10:00:00,17.41,17.42,17.35,17.35,310080.0,17.41,17.42,17.35,17.35,310080.0
2018-04-30 10:10:00,17.35,17.4,17.35,17.37,330315.0,17.35,17.4,17.35,17.37,330315.0
2018-04-30 10:20:00,17.38,17.41,17.3,17.35,470490.0,17.38,17.41,17.3,17.35,470490.0
2018-04-30 10:30:00,17.33,17.38,17.31,17.36,328725.0,17.33,17.38,17.31,17.36,328725.0
2018-04-30 10:40:00,17.34,17.42,17.34,17.4,441675.0,17.34,17.42,17.34,17.4,441675.0
2018-04-30 10:50:00,17.41,17.45,17.38,17.39,233550.0,17.41,17.45,17.38,17.39,233550.0
2018-04-30 11:00:00,17.38,17.4,17.35,17.36,287745.0,17.38,17.4,17.35,17.36,287745.0
2018-04-30 11:10:00,17.37,17.39,17.32,17.34,182985.0,17.37,17.39,17.32,17.34,182985.0
2018-04-30 11:20:00,17.32,17.34,17.29,17.32,241080.0,17.32,17.34,17.29,17.32,241080.0
2018-04-30 11:30:00,17.3,17.3,17.24,17.24,401580.0,17.3,17.3,17.24,17.24,401580.0
2018-04-30 11:40:00,17.24,17.24,17.16,17.19,304920.0,17.24,17.24,17.16,17.19,304920.0
2018-04-30 11:50:00,17.2,17.27,17.18,17.2,294570.0,17.2,17.27,17.18,17.2,294570.0
2018-04-30 12:00:00,17.2,17.21,17.09,17.15,573270.0,17.2,17.21,17.09,17.15,573270.0
2018-04-30 12:10:00,17.16,17.19,17.12,17.19,165255.0,17.16,17.19,17.12,17.19,165255.0
2018-04-30 12:20:00,17.18,17.21,17.17,17.19,314670.0,17.18,17.21,17.17,17.19,314670.0
2018-04-30 12:30:00,17.18,17.22,17.16,17.22,246780.0,17.18,17.22,17.16,17.22,246780.0
2018-04-30 12:40:00,17.23,17.26,17.15,17.18,565995.0,17.23,17.26,17.15,17.18,565995.0
2018-04-30 12:50:00,17.18,17.18,17.13,17.18,155850.0,17.18,17.18,17.13,17.18,155850.0
2018-04-30 13:00:00,17.18,17.25,17.17,17.19,247860.0,17.18,17.25,17.17,17.19,247860.0
2018-04-30 13:10:00,17.19,17.2,17.12,17.2,224040.0,17.19,17.2,17.12,17.2,224040.0
2018-04-30 13:20:00,17.2,17.23,17.15,17.2,212940.0,17.2,17.23,17.15,17.2,212940.0
2018-04-30 13:30:00,17.18,17.19,17.16,17.18,132165.0,17.18,17.19,17.16,17.18,132165.0
2018-04-30 13:40:00,17.17,17.2,17.17,17.18,186045.0,17.17,17.2,17.17,17.18,186045.0
2018-04-30 13:50:00,17.17,17.21,17.17,17.2,133695.0,17.17,17.21,17.17,17.2,133695.0
2018-04-30 14:00:00,17.19,17.19,17.12,17.12,137430.0,17.19,17.19,17.12,17.12,137430.0
2018-04-30 14:10:00,17.12,17.13,17.11,17.12,234945.0,17.12,17.13,17.11,17.12,234945.0
2018-04-30 14:20:00,17.12,17.17,17.12,17.14,268095.0,17.12,17.17,17.12,17.14,268095.0
2018-04-30 14:30:00,17.14,17.18,17.12,17.16,217425.0,17.14,17.18,17.12,17.16,217425.0
2018-04-30 14:40:00,17.16,17.2,17.14,17.2,240030.0,17.16,17.2,17.14,17.2,240030.0
2018-04-30 14:50:00,17.19,17.2,17.17,17.18,247065.0,17.19,17.2,17.17,17.18,247065.0
2018-04-30 15:00:00,17.18,17.19,17.13,17.17,173835.0,17.18,17.19,17.13,17.17,173835.0
2018-04-30 15:10:00,17.17,17.17,17.12,17.13,190605.0,17.17,17.17,17.12,17.13,190605.0
2018-04-30 15:20:00,17.13,17.13,17.08,17.09,200850.0,17.13,17.13,17.08,17.09,200850.0
2018-04-30 15:30:00,17.08,17.16,17.08,17.16,424170.0,17.08,17.16,17.08,17.16,424170.0
2018-04-30 15:40:00,17.16,17.16,17.13,17.13,528465.0,17.16,17.16,17.13,17.13,528465.0
2018-04-30 15:50:00,17.13,17.13,17.07,17.07,1491660.0,17.13,17.13,17.07,17.07,1491660.0
2018-05-01 09:30:00,16.94,17.29,16.94,17.05,289335.0,16.94,17.29,16.94,17.05,289335.0
2018-05-01 09:40:00,17.1,17.16,17.08,17.12,90585.0,17.1,17.16,17.08,17.12,90585.0
2018-05-01 09:50:00,17.15,17.29,17.15,17.24,325860.0,17.15,17.29,17.15,17.24,325860.0
2018-05-01 10:00:00,17.19,17.23,17.11,17.12,136200.0,17.19,17.23,17.11,17.12,136200.0
2018-05-01 10:10:00,17.12,17.18,17.12,17.18,250455.0,17.12,17.18,17.12,17.18,250455.0
2018-05-01 10:20:00,17.18,17.32,17.18,17.2,459540.0,17.18,17.32,17.18,17.2,459540.0
2018-05-01 10:30:00,17.21,17.24,17.17,17.22,552225.0,17.21,17.24,17.17,17.22,552225.0
2018-05-01 10:40:00,17.22,17.24,17.15,17.17,308895.0,17.22,17.24,17.15,17.17,308895.0
2018-05-01 10:50:00,17.18,17.21,17.12,17.16,199155.0,17.18,17.21,17.12,17.16,199155.0
2018-05-01 11:00:00,17.15,17.21,17.1,17.18,207840.0,17.15,17.21,17.1,17.18,207840.0
2018-05-01 11:10:00,17.17,17.2,17.12,17.12,209760.0,17.17,17.2,17.12,17.12,209760.0
2018-05-01 11:20:00,17.12,17.21,17.12,17.16,525780.0,17.12,17.21,17.12,17.16,525780.0
2018-05-01 11:30:00,17.17,17.23,17.12,17.22,764565.0,17.17,17.23,17.12,17.22,764565.0
2018-05-01 11:40:00,17.21,17.25,17.2,17.22,281055.0,17.21,17.25,17.2,17.22,281055.0
2018-05-01 11:50:00,17.22,17.23,17.07,17.09,459975.0,17.22,17.23,17.07,17.09,459975.0
2018-05-01 12:00:00,17.09,17.16,17.09,17.16,118995.0,17.09,17.16,17.09,17.16,118995.0
2018-05-01 12:10:00,17.15,17.16,17.1,17.15,78000.0,17.15,17.16,17.1,17.15,78000.0
2018-05-01 12:20:00,17.14,17.17,17.11,17.15,93000.0,17.14,17.17,17.11,17.15,93000.0
2018-05-01 12:30:00,17.17,17.19,17.15,17.18,90000.0,17.17,17.19,17.15,17.18,90000.0
2018-05-01 12:40:00,17.16,17.17,17.14,17.15,60000.0,17.16,17.17,17.14,17.15,60000.0
2018-05-01 12:50:00,17.17,17.19,17.14,17.15,82500.0,17.17,17.19,17.14,17.15,82500.0
2018-05-01 13:00:00,17.16,17.17,17.1,17.13,126345.0,17.16,17.17,17.1,17.13,126345.0
2018-05-01 13:10:00,17.13,17.18,17.13,17.17,94500.0,17.13,17.18,17.13,17.17,94500.0
2018-05-01 13:20:00,17.16,17.17,17.15,17.16,36000.0,17.16,17.17,17.15,17.16,36000.0
2018-05-01 13:30:00,17.17,17.18,17.16,17.16,167220.0,17.17,17.18,17.16,17.16,167220.0
2018-05-01 13:40:00,17.16,17.23,17.16,17.23,96000.0,17.16,17.23,17.16,17.23,96000.0
2018-05-01 13:50:00,17.22,17.24,17.2,17.22,155520.0,17.22,17.24,17.2,17.22,155520.0
2018-05-01 14:00:00,17.23,17.23,17.17,17.18,211260.0,17.23,17.23,17.17,17.18,211260.0
2018-05-01 14:10:00,17.19,17.21,17.17,17.17,138495.0,17.19,17.21,17.17,17.17,138495.0
2018-05-01 14:20:00,17.18,17.2,17.16,17.17,182970.0,17.18,17.2,17.16,17.17,182970.0
2018-05-01 14:30:00,17.17,17.18,17.15,17.17,112950.0,17.17,17.18,17.15,17.17,112950.0
2018-05-01 14:40:00,17.17,17.25,17.16,17.23,368055.0,17.17,17.25,17.16,17.23,368055.0
2018-05-01 14:50:00,17.23,17.24,17.19,17.22,198990.0,17.23,17.24,17.19,17.22,198990.0
2018-05-01 15:00:00,17.22,17.23,17.19,17.21,237285.0,17.22,17.23,17.19,17.21,237285.0
2018-05-01 15:10:00,17.21,17.21,17.18,17.2,130635.0,17.21,17.21,17.18,17.2,130635.0
2018-05-01 15:20:00,17.2,17.22,17.18,17.19,215940.0,17.2,17.22,17.18,17.19,215940.0
2018-05-01 15:30:00,17.2,17.2,17.17,17.18,184905.0,17.2,17.2,17.17,17.18,184905.0
2018-05-01 15:40:00,17.18,17.21,17.18,17.2,303375.0,17.18,17.21,17.18,17.2,303375.0
2018-05-01 15:50:00,17.21,17.27,17.21,17.25,776790.0,17.21,17.27,17.21,17.25,776790.0
2018-05-02 09:30:00,17.22,17.22,17.11,17.13,221325.0,17.22,17.22,17.11,17.13,221325.0
2018-05-02 09:40:00,17.13,17.15,17.06,17.11,178530.0,17.13,17.15,17.06,17.11,178530.0
2018-05-02 09:50:00,17.08,17.1,17.05,17.06,97605.0,17.08,17.1,17.05,17.06,97605.0
2018-05-02 10:00:00,17.06,17.18,17.05,17.16,328035.0,17.06,17.18,17.05,17.16,328035.0
2018-05-02 10:10:00,17.15,17.18,17.1,17.12,185250.0,17.15,17.18,17.1,17.12,185250.0
2018-05-02 10:20:00,17.11,17.15,17.08,17.11,129900.0,17.11,17.15,17.08,17.11,129900.0
2018-05-02 10:30:00,17.12,17.13,17.09,17.1,138315.0,17.12,17.13,17.09,17.1,138315.0
2018-05-02 10:40:00,17.11,17.19,17.1,17.18,146310.0,17.11,17.19,17.1,17.18,146310.0
2018-05-02 10:50:00,17.18,17.2,17.13,17.18,301335.0,17.18,17.2,17.13,17.18,301335.0
2018-05-02 11:00:00,17.19,17.19,17.12,17.14,157260.0,17.19,17.19,17.12,17.14,157260.0
2018-05-02 11:10:00,17.13,17.19,17.13,17.17,163860.0,17.13,17.19,17.13,17.17,163860.0
2018-05-02 11:20:00,17.16,17.18,17.16,17.16,66585.0,17.16,17.18,17.16,17.16,66585.0
2018-05-02 11:30:00,17.17,17.18,17.16,17.18,85785.0,17.17,17.18,17.16,17.18,85785.0
2018-05-02 11:40:00,17.18,17.2,17.17,17.18,141120.0,17.18,17.2,17.17,17.18,141120.0
2018-05-02 11:50:00,17.19,17.27,17.17,17.27,315510.0,17.19,17.27,17.17,17.27,315510.0
2018-05-02 12:00:00,17.26,17.28,17.24,17.27,153000.0,17.26,17.28,17.24,17.27,153000.0
2018-05-02 12:10:00,17.26,17.29,17.23,17.27,181020.0,17.26,17.29,17.23,17.27,181020.0
2018-05-02 12:20:00,17.26,17.28,17.23,17.27,193485.0,17.26,17.28,17.23,17.27,193485.0
2018-05-02 12:30:00,17.26,17.28,17.25,17.28,175695.0,17.26,17.28,17.25,17.28,175695.0
2018-05-02 12:40:00,17.28,17.3,17.27,17.27,120645.0,17.28,17.3,17.27,17.27,120645.0
2018-05-02 12:50:00,17.28,17.28,17.27,17.27,26430.0,17.28,17.28,17.27,17.27,26430.0
2018-05-02 13:00:00,17.28,17.3,17.28,17.28,216390.0,17.28,17.3,17.28,17.28,216390.0
2018-05-02 13:10:00,17.3,17.32,17.29,17.29,79500.0,17.3,17.32,17.29,17.29,79500.0
2018-05-02 13:20:00,17.3,17.32,17.29,17.29,71505.0,17.3,17.32,17.29,17.29,71505.0
2018-05-02 13:30:00,17.3,17.32,17.28,17.3,104685.0,17.3,17.32,17.28,17.3,104685.0
2018-05-02 13:40:00,17.3,17.31,17.3,17.3,40500.0,17.3,17.31,17.3,17.3,40500.0
2018-05-02 13:50:00,17.3,17.32,17.3,17.32,173385.0,17.3,17.32,17.3,17.32,173385.0
2018-05-02 14:00:00,17.32,17.38,17.32,17.35,260265.0,17.32,17.38,17.32,17.35,260265.0
2018-05-02 14:10:00,17.36,17.38,17.33,17.34,344790.0,17.36,17.38,17.33,17.34,344790.0
2018-05-02 14:20:00,17.36,17.38,17.34,17.37,131055.0,17.36,17.38,17.34,17.37,131055.0
2018-05-02 14:30:00,17.36,17.43,17.35,17.42,478395.0,17.36,17.43,17.35,17.42,478395.0
2018-05-02 14:40:00,17.41,17.42,17.38,17.41,405090.0,17.41,17.42,17.38,17.41,405090.0
2018-05-02 14:50:00,17.42,17.45,17.4,17.41,243765.0,17.42,17.45,17.4,17.41,243765.0
2018-05-02 15:00:00,17.42,17.45,17.4,17.45,293100.0,17.42,17.45,17.4,17.45,293100.0
2018-05-02 15:10:00,17.45,17.47,17.43,17.43,242670.0,17.45,17.47,17.43,17.43,242670.0
2018-05-02 15:20:00,17.43,17.43,17.38,17.4,548610.0,17.43,17.43,17.38,17.4,548610.0
2018-05-02 15:30:00,17.4,17.4,17.31,17.34,230625.0,17.4,17.4,17.31,17.34,230625.0
2018-05-02 15:40:00,17.34,17.34,17.27,17.3,311550.0,17.34,17.34,17.27,17.3,311550.0
2018-05-02 15:50:00,17.3,17.32,17.25,17.3,923670.0,17.3,17.32,17.25,17.3,923670.0
2018-05-03 09:30:00,17.24,17.24,17.13,17.2,325320.0,17.24,17.24,17.13,17.2,325320.0
2018-05-03 09:40:00,17.2,17.24,17.16,17.21,106755.0,17.2,17.24,17.16,17.21,106755.0
2018-05-03 09:50:00,17.21,17.25,17.19,17.25,91725.0,17.21,17.25,17.19,17.25,91725.0
2018-05-03 10:00:00,17.27,17.27,17.19,17.21,298035.0,17.27,17.27,17.19,17.21,298035.0
2018-05-03 10:10:00,17.22,17.22,17.18,17.18,168750.0,17.22,17.22,17.18,17.18,168750.0
2018-05-03 10:20:00,17.19,17.2,17.14,17.16,172995.0,17.19,17.2,17.14,17.16,172995.0
2018-05-03 10:30:00,17.16,17.16,17.09,17.11,265215.0,17.16,17.16,17.09,17.11,265215.0
2018-05-03 10:40:00,17.1,17.14,17.07,17.11,313485.0,17.1,17.14,17.07,17.11,313485.0
2018-05-03 10:50:00,17.11,17.12,17.01,17.07,225105.0,17.11,17.12,17.01,17.07,225105.0
2018-05-03 11:00:00,17.06,17.08,17.01,17.06,183750.0,17.06,17.08,17.01,17.06,183750.0
2018-05-03 11:10:00,17.06,17.15,17.05,17.14,158835.0,17.06,17.15,17.05,17.14,158835.0
2018-05-03 11:20:00,17.14,17.17,17.12,17.14,85785.0,17.14,17.17,17.12,17.14,85785.0
2018-05-03 11:30:00,17.13,17.17,17.11,17.15,162240.0,17.13,17.17,17.11,17.15,162240.0
2018-05-03 11:40:00,17.13,17.2,17.13,17.18,70515.0,17.13,17.2,17.13,17.18,70515.0
2018-05-03 11:50:00,17.18,17.2,17.16,17.17,138450.0,17.18,17.2,17.16,17.17,138450.0
2018-05-03 12:00:00,17.17,17.21,17.16,17.16,105360.0,17.17,17.21,17.16,17.16,105360.0
2018-05-03 12:10:00,17.17,17.2,17.15,17.16,145860.0,17.17,17.2,17.15,17.16,145860.0
2018-05-03 12:20:00,17.16,17.17,17.15,17.16,100350.0,17.16,17.17,17.15,17.16,100350.0
2018-05-03 12:30:00,17.17,17.22,17.16,17.2,134790.0,17.17,17.22,17.16,17.2,134790.0
2018-05-03 12:40:00,17.21,17.27,17.2,17.26,144750.0,17.21,17.27,17.2,17.26,144750.0
2018-05-03 12:50:00,17.25,17.3,17.25,17.3,108060.0,17.25,17.3,17.25,17.3,108060.0
2018-05-03 13:00:00,17.29,17.3,17.23,17.23,147105.0,17.29,17.3,17.23,17.23,147105.0
2018-05-03 13:10:00,17.24,17.27,17.22,17.26,103500.0,17.24,17.27,17.22,17.26,103500.0
2018-05-03 13:20:00,17.28,17.3,17.26,17.3,202470.0,17.28,17.3,17.26,17.3,202470.0
2018-05-03 13:30:00,17.32,17.38,17.32,17.38,125550.0,17.32,17.38,17.32,17.38,125550.0
2018-05-03 13:40:00,17.39,17.4,17.34,17.35,119070.0,17.39,17.4,17.34,17.35,119070.0
2018-05-03 13:50:00,17.34,17.34,17.3,17.3,144390.0,17.34,17.34,17.3,17.3,144390.0
2018-05-03 14:00:00,17.3,17.32,17.27,17.32,123000.0,17.3,17.32,17.27,17.32,123000.0
2018-05-03 14:10:00,17.31,17.32,17.28,17.28,54000.0,17.31,17.32,17.28,17.28,54000.0
2018-05-03 14:20:00,17.29,17.3,17.25,17.29,64500.0,17.29,17.3,17.25,17.29,64500.0
2018-05-03 14:30:00,17.29,17.31,17.28,17.29,128685.0,17.29,17.31,17.28,17.29,128685.0
2018-05-03 14:40:00,17.28,17.29,17.24,17.25,173130.0,17.28,17.29,17.24,17.25,173130.0
2018-05-03 14:50:00,17.26,17.26,17.24,17.25,111900.0,17.26,17.26,17.24,17.25,111900.0
2018-05-03 15:00:00,17.25,17.28,17.24,17.25,142845.0,17.25,17.28,17.24,17.25,142845.0
2018-05-03 15:10:00,17.24,17.29,17.24,17.28,224415.0,17.24,17.29,17.24,17.28,224415.0
2018-05-03 15:20:00,17.3,17.3,17.27,17.27,202875.0,17.3,17.3,17.27,17.27,202875.0
2018-05-03 15:30:00,17.26,17.28,17.24,17.24,123435.0,17.26,17.28,17.24,17.24,123435.0
2018-05-03 15:40:00,17.24,17.24,17.21,17.24,217410.0,17.24,17.24,17.21,17.24,217410.0
2018-05-03 15:50:00,17.23,17.27,17.23,17.26,606630.0,17.23,17.27,17.23,17.26,606630.0
2018-05-04 09:30:00,17.15,17.22,17.08,17.2,220650.0,17.15,17.22,17.08,17.2,220650.0
2018-05-04 09:40:00,17.2,17.31,17.19,17.31,153465.0,17.2,17.31,17.19,17.31,153465.0
2018-05-04 09:50:00,17.29,17.31,17.25,17.3,143280.0,17.29,17.31,17.25,17.3,143280.0
2018-05-04 10:00:00,17.31,17.38,17.29,17.38,193110.0,17.31,17.38,17.29,17.38,193110.0
2018-05-04 10:10:00,17.37,17.39,17.33,17.37,159585.0,17.37,17.39,17.33,17.37,159585.0
2018-05-04 10:20:00,17.4,17.43,17.34,17.38,407655.0,17.4,17.43,17.34,17.38,407655.0
2018-05-04 10:30:00,17.38,17.43,17.37,17.43,224040.0,17.38,17.43,17.37,17.43,224040.0
2018-05-04 10:40:00,17.44,17.49,17.42,17.43,366015.0,17.44,17.49,17.42,17.43,366015.0
2018-05-04 10:50:00,17.43,17.45,17.38,17.39,328605.0,17.43,17.45,17.38,17.39,328605.0
2018-05-04 11:00:00,17.4,17.41,17.36,17.4,226950.0,17.4,17.41,17.36,17.4,226950.0
2018-05-04 11:10:00,17.39,17.4,17.31,17.33,237945.0,17.39,17.4,17.31,17.33,237945.0
2018-05-04 11:20:00,17.34,17.35,17.31,17.33,160320.0,17.34,17.35,17.31,17.33,160320.0
2018-05-04 11:30:00,17.33,17.33,17.3,17.3,84120.0,17.33,17.33,17.3,17.3,84120.0
2018-05-04 11:40:00,17.3,17.31,17.26,17.26,93105.0,17.3,17.31,17.26,17.26,93105.0
2018-05-04 11:50:00,17.26,17.33,17.26,17.33,152235.0,17.26,17.33,17.26,17.33,152235.0
2018-05-04 12:00:00,17.32,17.33,17.29,17.3,91020.0,17.32,17.33,17.29,17.3,91020.0
2018-05-04 12:10:00,17.3,17.3,17.28,17.29,92175.0,17.3,17.3,17.28,17.29,92175.0
2018-05-04 12:20:00,17.29,17.34,17.29,17.33,64785.0,17.29,17.34,17.29,17.33,64785.0
2018-05-04 12:30:00,17.32,17.34,17.31,17.34,121950.0,17.32,17.34,17.31,17.34,121950.0
2018-05-04 12:40:00,17.33,17.33,17.3,17.31,48465.0,17.33,17.33,17.3,17.31,48465.0
2018-05-04 12:50:00,17.3,17.36,17.29,17.34,167715.0,17.3,17.36,17.29,17.34,167715.0
2018-05-04 13:00:00,17.34,17.34,17.29,17.29,113955.0,17.34,17.34,17.29,17.29,113955.0
2018-05-04 13:10:00,17.31,17.32,17.3,17.3,27360.0,17.31,17.32,17.3,17.3,27360.0
2018-05-04 13:20:00,17.31,17.31,17.26,17.27,86355.0,17.31,17.31,17.26,17.27,86355.0
2018-05-04 13:30:00,17.27,17.28,17.26,17.26,23160.0,17.27,17.28,17.26,17.26,23160.0
2018-05-04 13:40:00,17.27,17.29,17.26,17.26,64845.0,17.27,17.29,17.26,17.26,64845.0
2018-05-04 13:50:00,17.27,17.29,17.25,17.29,108900.0,17.27,17.29,17.25,17.29,108900.0
2018-05-04 14:00:00,17.28,17.34,17.28,17.33,103710.0,17.28,17.34,17.28,17.33,103710.0
2018-05-04 14:10:00,17.33,17.35,17.32,17.33,101535.0,17.33,17.35,17.32,17.33,101535.0
2018-05-04 14:20:00,17.33,17.37,17.33,17.37,162135.0,17.33,17.37,17.33,17.37,162135.0
2018-05-04 14:30:00,17.38,17.39,17.35,17.39,83340.0,17.38,17.39,17.35,17.39,83340.0
2018-05-04 14:40:00,17.39,17.41,17.39,17.4,58500.0,17.39,17.41,17.39,17.4,58500.0
2018-05-04 14:50:00,17.39,17.39,17.33,17.36,134310.0,17.39,17.39,17.33,17.36,134310.0
2018-05-04 15:00:00,17.36,17.4,17.36,17.39,80715.0,17.36,17.4,17.36,17.39,80715.0
2018-05-04 15:10:00,17.39,17.4,17.32,17.32,235005.0,17.39,17.4,17.32,17.32,235005.0
2018-05-04 15:20:00,17.33,17.39,17.32,17.36,113520.0,17.33,17.39,17.32,17.36,113520.0
2018-05-04 15:30:00,17.37,17.38,17.32,17.32,130470.0,17.37,17.38,17.32,17.32,130470.0
2018-05-04 15:40:00,17.32,17.34,17.29,17.3,204585.0,17.32,17.34,17.29,17.3,204585.0
2018-05-04 15:50:00,17.3,17.3,17.27,17.3,664230.0,17.3,17.3,17.27,17.3,664230.0
2018-05-07 09:30:00,17.33,17.4,17.31,17.33,534750.0,17.33,17.4,17.31,17.33,534750.0
2018-05-07 09:40:00,17.33,17.36,17.29,17.31,203385.0,17.33,17.36,17.29,17.31,203385.0
2018-05-07 09:50:00,17.31,17.39,17.3,17.39,121500.0,17.31,17.39,17.3,17.39,121500.0
2018-05-07 10:00:00,17.39,17.43,17.37,17.38,126180.0,17.39,17.43,17.37,17.38,126180.0
2018-05-07 10:10:00,17.39,17.41,17.34,17.36,233730.0,17.39,17.41,17.34,17.36,233730.0
2018-05-07 10:20:00,17.38,17.45,17.37,17.38,163710.0,17.38,17.45,17.37,17.38,163710.0
2018-05-07 10:30:00,17.4,17.44,17.37,17.38,158700.0,17.4,17.44,17.37,17.38,158700.0
2018-05-07 10:40:00,17.38,17.47,17.37,17.46,236115.0,17.38,17.47,17.37,17.46,236115.0
2018-05-07 10:50:00,17.47,17.5,17.44,17.5,175530.0,17.47,17.5,17.44,17.5,175530.0
2018-05-07 11:00:00,17.5,17.51,17.48,17.51,247605.0,17.5,17.51,17.48,17.51,247605.0
2018-05-07 11:10:00,17.5,17.53,17.5,17.51,187275.0,17.5,17.53,17.5,17.51,187275.0
2018-05-07 11:20:00,17.51,17.57,17.51,17.56,192345.0,17.51,17.57,17.51,17.56,192345.0
2018-05-07 11:30:00,17.56,17.56,17.52,17.52,269025.0,17.56,17.56,17.52,17.52,269025.0
2018-05-07 11:40:00,17.52,17.55,17.51,17.55,199515.0,17.52,17.55,17.51,17.55,199515.0
2018-05-07 11:50:00,17.54,17.57,17.53,17.57,127680.0,17.54,17.57,17.53,17.57,127680.0
2018-05-07 12:00:00,17.57,17.6,17.54,17.54,251295.0,17.57,17.6,17.54,17.54,251295.0
2018-05-07 12:10:00,17.54,17.54,17.51,17.53,110370.0,17.54,17.54,17.51,17.53,110370.0
2018-05-07 12:20:00,17.54,17.56,17.51,17.56,62535.0,17.54,17.56,17.51,17.56,62535.0
2018-05-07 12:30:00,17.54,17.56,17.53,17.54,134505.0,17.54,17.56,17.53,17.54,134505.0
2018-05-07 12:40:00,17.53,17.54,17.53,17.53,100500.0,17.53,17.54,17.53,17.53,100500.0
2018-05-07 12:50:00,17.53,17.57,17.53,17.55,242715.0,17.53,17.57,17.53,17.55,242715.0
2018-05-07 13:00:00,17.55,17.56,17.51,17.52,149880.0,17.55,17.56,17.51,17.52,149880.0
2018-05-07 13:10:00,17.53,17.54,17.52,17.53,72795.0,17.53,17.54,17.52,17.53,72795.0
2018-05-07 13:20:00,17.52,17.54,17.52,17.53,54420.0,17.52,17.54,17.52,17.53,54420.0
2018-05-07 13:30:00,17.53,17.56,17.53,17.54,198000.0,17.53,17.56,17.53,17.54,198000.0
2018-05-07 13:40:00,17.54,17.55,17.53,17.53,51000.0,17.54,17.55,17.53,17.53,51000.0
2018-05-07 13:50:00,17.53,17.55,17.53,17.55,38310.0,17.53,17.55,17.53,17.55,38310.0
2018-05-07 14:00:00,17.54,17.59,17.54,17.59,115950.0,17.54,17.59,17.54,17.59,115950.0
2018-05-07 14:10:00,17.58,17.6,17.58,17.6,520680.0,17.58,17.6,17.58,17.6,520680.0
2018-05-07 14:20:00,17.6,17.6,17.57,17.58,162765.0,17.6,17.6,17.57,17.58,162765.0
2018-05-07 14:30:00,17.58,17.59,17.57,17.59,128985.0,17.58,17.59,17.57,17.59,128985.0
2018-05-07 14:40:00,17.59,17.59,17.55,17.57,175185.0,17.59,17.59,17.55,17.57,175185.0
2018-05-07 14:50:00,17.57,17.58,17.56,17.57,295410.0,17.57,17.58,17.56,17.57,295410.0
2018-05-07 15:00:00,17.57,17.6,17.56,17.6,203805.0,17.57,17.6,17.56,17.6,203805.0
2018-05-07 15:10:00,17.59,17.59,17.55,17.59,285090.0,17.59,17.59,17.55,17.59,285090.0
2018-05-07 15:20:00,17.59,17.6,17.56,17.58,272265.0,17.59,17.6,17.56,17.58,272265.0
2018-05-07 15:30:00,17.57,17.59,17.56,17.56,241020.0,17.57,17.59,17.56,17.56,241020.0
2018-05-07 15:40:00,17.56,17.58,17.54,17.57,515520.0,17.56,17.58,17.54,17.57,515520.0
2018-05-07 15:50:00,17.56,17.57,17.53,17.54,826890.0,17.56,17.57,17.53,17.54,826890.0
2018-05-08 09:30:00,17.53,17.57,17.42,17.53,129825.0,17.53,17.57,17.42,17.53,129825.0
2018-05-08 09:40:00,17.52,17.56,17.47,17.48,136275.0,17.52,17.56,17.47,17.48,136275.0
2018-05-08 09:50:00,17.46,17.48,17.42,17.44,193890.0,17.46,17.48,17.42,17.44,193890.0
2018-05-08 10:00:00,17.44,17.45,17.41,17.45,144030.0,17.44,17.45,17.41,17.45,144030.0
2018-05-08 10:10:00,17.45,17.52,17.41,17.52,171840.0,17.45,17.52,17.41,17.52,171840.0
2018-05-08 10:20:00,17.52,17.55,17.5,17.53,117345.0,17.52,17.55,17.5,17.53,117345.0
2018-05-08 10:30:00,17.52,17.57,17.51,17.57,111015.0,17.52,17.57,17.51,17.57,111015.0
2018-05-08 10:40:00,17.57,17.57,17.54,17.55,124800.0,17.57,17.57,17.54,17.55,124800.0
2018-05-08 10:50:00,17.56,17.6,17.55,17.59,190695.0,17.56,17.6,17.55,17.59,190695.0
2018-05-08 11:00:00,17.59,17.6,17.57,17.6,118500.0,17.59,17.6,17.57,17.6,118500.0
2018-05-08 11:10:00,17.6,17.66,17.59,17.66,400200.0,17.6,17.66,17.59,17.66,400200.0
2018-05-08 11:20:00,17.66,17.72,17.66,17.69,229140.0,17.66,17.72,17.66,17.69,229140.0
2018-05-08 11:30:00,17.69,17.72,17.64,17.65,107370.0,17.69,17.72,17.64,17.65,107370.0
2018-05-08 11:40:00,17.65,17.71,17.64,17.7,147405.0,17.65,17.71,17.64,17.7,147405.0
2018-05-08 11:50:00,17.7,17.72,17.67,17.67,138585.0,17.7,17.72,17.67,17.67,138585.0
2018-05-08 12:00:00,17.68,17.73,17.67,17.73,205245.0,17.68,17.73,17.67,17.73,205245.0
2018-05-08 12:10:00,17.72,17.74,17.68,17.7,283290.0,17.72,17.74,17.68,17.7,283290.0
2018-05-08 12:20:00,17.7,17.7,17.65,17.66,173235.0,17.7,17.7,17.65,17.66,173235.0
2018-05-08 12:30:00,17.65,17.68,17.64,17.68,123900.0,17.65,17.68,17.64,17.68,123900.0
2018-05-08 12:40:00,17.69,17.73,17.68,17.68,202020.0,17.69,17.73,17.68,17.68,202020.0
2018-05-08 12:50:00,17.68,17.72,17.68,17.68,228525.0,17.68,17.72,17.68,17.68,228525.0
2018-05-08 13:00:00,17.66,17.7,17.66,17.68,122805.0,17.66,17.7,17.66,17.68,122805.0
2018-05-08 13:10:00,17.68,17.71,17.67,17.69,147960.0,17.68,17.71,17.67,17.69,147960.0
2018-05-08 13:20:00,17.69,17.73,17.69,17.71,223350.0,17.69,17.73,17.69,17.71,223350.0
2018-05-08 13:30:00,17.72,17.72,17.7,17.71,74025.0,17.72,17.72,17.7,17.71,74025.0
2018-05-08 13:40:00,17.71,17.72,17.68,17.71,144975.0,17.71,17.72,17.68,17.71,144975.0
2018-05-08 13:50:00,17.72,17.75,17.7,17.71,115500.0,17.72,17.75,17.7,17.71,115500.0
2018-05-08 14:00:00,17.72,17.75,17.7,17.7,213240.0,17.72,17.75,17.7,17.7,213240.0
2018-05-08 14:10:00,17.69,17.74,17.69,17.74,204000.0,17.69,17.74,17.69,17.74,204000.0
2018-05-08 14:20:00,17.73,17.74,17.69,17.69,260685.0,17.73,17.74,17.69,17.69,260685.0
2018-05-08 14:30:00,17.69,17.7,17.66,17.67,226050.0,17.69,17.7,17.66,17.67,226050.0
2018-05-08 14:40:00,17.66,17.7,17.64,17.7,264735.0,17.66,17.7,17.64,17.7,264735.0
2018-05-08 14:50:00,17.71,17.72,17.69,17.71,290580.0,17.71,17.72,17.69,17.71,290580.0
2018-05-08 15:00:00,17.7,17.72,17.67,17.71,128490.0,17.7,17.72,17.67,17.71,128490.0
2018-05-08 15:10:00,17.7,17.72,17.7,17.7,180600.0,17.7,17.72,17.7,17.7,180600.0
2018-05-08 15:20:00,17.71,17.71,17.69,17.71,170220.0,17.71,17.71,17.69,17.71,170220.0
2018-05-08 15:30:00,17.7,17.73,17.69,17.7,164130.0,17.7,17.73,17.69,17.7,164130.0
2018-05-08 15:40:00,17.7,17.71,17.7,17.7,397425.0,17.7,17.71,17.7,17.7,397425.0
2018-05-08 15:50:00,17.7,17.73,17.7,17.72,833235.0,17.7,17.73,17.7,17.72,833235.0
2018-05-09 09:30:00,17.74,17.8,17.69,17.77,269100.0,17.74,17.8,17.69,17.77,269100.0
2018-05-09 09:40:00,17.79,17.85,17.77,17.8,136020.0,17.79,17.85,17.77,17.8,136020.0
2018-05-09 09:50:00,17.78,17.82,17.78,17.82,206355.0,17.78,17.82,17.78,17.82,206355.0
2018-05-09 10:00:00,17.82,17.85,17.81,17.85,225885.0,17.82,17.85,17.81,17.85,225885.0
2018-05-09 10:10:00,17.85,17.86,17.79,17.8,731010.0,17.85,17.86,17.79,17.8,731010.0
2018-05-09 10:20:00,17.81,17.82,17.79,17.8,196515.0,17.81,17.82,17.79,17.8,196515.0
2018-05-09 10:30:00,17.8,17.81,17.25,17.28,1307355.0,17.8,17.81,17.25,17.28,1307355.0
2018-05-09 10:40:00,17.28,17.52,17.27,17.49,2292750.0,17.28,17.52,17.27,17.49,2292750.0
2018-05-09 10:50:00,17.49,17.51,17.47,17.48,390840.0,17.49,17.51,17.47,17.48,390840.0
2018-05-09 11:00:00,17.48,17.56,17.48,17.51,312555.0,17.48,17.56,17.48,17.51,312555.0
2018-05-09 11:10:00,17.52,17.59,17.5,17.59,119400.0,17.52,17.59,17.5,17.59,119400.0
2018-05-09 11:20:00,17.56,17.62,17.55,17.62,197610.0,17.56,17.62,17.55,17.62,197610.0
2018-05-09 11:30:00,17.62,17.7,17.59,17.62,347190.0,17.62,17.7,17.59,17.62,347190.0
2018-05-09 11:40:00,17.62,17.62,17.52,17.55,148740.0,17.62,17.62,17.52,17.55,148740.0
2018-05-09 11:50:00,17.54,17.59,17.54,17.57,55605.0,17.54,17.59,17.54,17.57,55605.0
2018-05-09 12:00:00,17.58,17.58,17.53,17.54,76305.0,17.58,17.58,17.53,17.54,76305.0
2018-05-09 12:10:00,17.56,17.58,17.55,17.57,45000.0,17.56,17.58,17.55,17.57,45000.0
2018-05-09 12:20:00,17.57,17.59,17.55,17.57,189705.0,17.57,17.59,17.55,17.57,189705.0
2018-05-09 12:30:00,17.57,17.59,17.56,17.58,98085.0,17.57,17.59,17.56,17.58,98085.0
2018-05-09 12:40:00,17.58,17.59,17.57,17.59,462645.0,17.58,17.59,17.57,17.59,462645.0
2018-05-09 12:50:00,17.59,17.6,17.58,17.6,303450.0,17.59,17.6,17.58,17.6,303450.0
2018-05-09 13:00:00,17.59,17.67,17.59,17.67,94470.0,17.59,17.67,17.59,17.67,94470.0
2018-05-09 13:10:00,17.66,17.66,17.62,17.63,63000.0,17.66,17.66,17.62,17.63,63000.0
2018-05-09 13:20:00,17.62,17.64,17.6,17.6,82500.0,17.62,17.64,17.6,17.6,82500.0
2018-05-09 13:30:00,17.61,17.61,17.6,17.6,116415.0,17.61,17.61,17.6,17.6,116415.0
2018-05-09 13:40:00,17.61,17.61,17.58,17.61,175830.0,17.61,17.61,17.58,17.61,175830.0
2018-05-09 13:50:00,17.61,17.67,17.61,17.67,86880.0,17.61,17.67,17.61,17.67,86880.0
2018-05-09 14:00:00,17.67,17.67,17.63,17.64,222105.0,17.67,17.67,17.63,17.64,222105.0
2018-05-09 14:10:00,17.64,17.68,17.64,17.68,93000.0,17.64,17.68,17.64,17.68,93000.0
2018-05-09 14:20:00,17.69,17.7,17.6,17.61,205650.0,17.69,17.7,17.6,17.61,205650.0
2018-05-09 14:30:00,17.61,17.62,17.61,17.62,90555.0,17.61,17.62,17.61,17.62,90555.0
2018-05-09 14:40:00,17.62,17.67,17.61,17.66,185205.0,17.62,17.67,17.61,17.66,185205.0
2018-05-09 14:50:00,17.67,17.67,17.65,17.66,176505.0,17.67,17.67,17.65,17.66,176505.0
2018-05-09 15:00:00,17.66,17.67,17.63,17.67,184140.0,17.66,17.67,17.63,17.67,184140.0
2018-05-09 15:10:00,17.68,17.69,17.68,17.68,153000.0,17.68,17.69,17.68,17.68,153000.0
2018-05-09 15:20:00,17.68,17.69,17.66,17.66,172830.0,17.68,17.69,17.66,17.66,172830.0
2018-05-09 15:30:00,17.66,17.66,17.63,17.64,161895.0,17.66,17.66,17.63,17.64,161895.0
2018-05-09 15:40:00,17.63,17.68,17.63,17.68,323955.0,17.63,17.68,17.63,17.68,323955.0
2018-05-09 15:50:00,17.68,17.73,17.66,17.69,1056690.0,17.68,17.73,17.66,17.69,1056690.0
2018-05-10 09:30:00,17.7,17.7,17.61,17.61,229215.0,17.7,17.7,17.61,17.61,229215.0
2018-05-10 09:40:00,17.6,17.62,17.57,17.59,120150.0,17.6,17.62,17.57,17.59,120150.0
2018-05-10 09:50:00,17.61,17.62,17.6,17.62,99000.0,17.61,17.62,17.6,17.62,99000.0
2018-05-10 10:00:00,17.61,17.61,17.53,17.59,95760.0,17.61,17.61,17.53,17.59,95760.0
2018-05-10 10:10:00,17.62,17.62,17.53,17.53,273630.0,17.62,17.62,17.53,17.53,273630.0
2018-05-10 10:20:00,17.52,17.52,17.49,17.51,76515.0,17.52,17.52,17.49,17.51,76515.0
2018-05-10 10:30:00,17.52,17.6,17.51,17.59,151500.0,17.52,17.6,17.51,17.59,151500.0
2018-05-10 10:40:00,17.58,17.59,17.55,17.57,31665.0,17.58,17.59,17.55,17.57,31665.0
2018-05-10 10:50:00,17.57,17.58,17.56,17.57,69045.0,17.57,17.58,17.56,17.57,69045.0
2018-05-10 11:00:00,17.57,17.57,17.52,17.54,102780.0,17.57,17.57,17.52,17.54,102780.0
2018-05-10 11:10:00,17.55,17.55,17.53,17.53,93135.0,17.55,17.55,17.53,17.53,93135.0
2018-05-10 11:20:00,17.53,17.53,17.51,17.52,136890.0,17.53,17.53,17.51,17.52,136890.0
2018-05-10 11:30:00,17.51,17.53,17.48,17.52,116970.0,17.51,17.53,17.48,17.52,116970.0
2018-05-10 11:40:00,17.52,17.57,17.45,17.54,194535.0,17.52,17.57,17.45,17.54,194535.0
2018-05-10 11:50:00,17.54,17.54,17.49,17.52,85995.0,17.54,17.54,17.49,17.52,85995.0
2018-05-10 12:00:00,17.53,17.55,17.52,17.52,75000.0,17.53,17.55,17.52,17.52,75000.0
2018-05-10 12:10:00,17.54,17.58,17.52,17.58,68640.0,17.54,17.58,17.52,17.58,68640.0
2018-05-10 12:20:00,17.58,17.58,17.56,17.56,128115.0,17.58,17.58,17.56,17.56,128115.0
2018-05-10 12:30:00,17.56,17.56,17.54,17.56,87300.0,17.56,17.56,17.54,17.56,87300.0
2018-05-10 12:40:00,17.56,17.57,17.55,17.57,83010.0,17.56,17.57,17.55,17.57,83010.0
2018-05-10 12:50:00,17.56,17.57,17.55,17.57,13905.0,17.56,17.57,17.55,17.57,13905.0
2018-05-10 13:00:00,17.57,17.6,17.57,17.6,54180.0,17.57,17.6,17.57,17.6,54180.0
2018-05-10 13:10:00,17.61,17.61,17.59,17.6,24000.0,17.61,17.61,17.59,17.6,24000.0
2018-05-10 13:20:00,17.6,17.64,17.6,17.62,62700.0,17.6,17.64,17.6,17.62,62700.0
2018-05-10 13:30:00,17.62,17.64,17.61,17.64,191175.0,17.62,17.64,17.61,17.64,191175.0
2018-05-10 13:40:00,17.64,17.67,17.64,17.67,41340.0,17.64,17.67,17.64,17.67,41340.0
2018-05-10 13:50:00,17.66,17.66,17.62,17.64,52770.0,17.66,17.66,17.62,17.64,52770.0
2018-05-10 14:00:00,17.63,17.64,17.62,17.63,87630.0,17.63,17.64,17.62,17.63,87630.0
2018-05-10 14:10:00,17.63,17.68,17.62,17.68,119940.0,17.63,17.68,17.62,17.68,119940.0
2018-05-10 14:20:00,17.68,17.68,17.66,17.66,80490.0,17.68,17.68,17.66,17.66,80490.0
2018-05-10 14:30:00,17.66,17.66,17.61,17.63,88500.0,17.66,17.66,17.61,17.63,88500.0
2018-05-10 14:40:00,17.63,17.67,17.63,17.66,109860.0,17.63,17.67,17.63,17.66,109860.0
2018-05-10 14:50:00,17.65,17.67,17.64,17.67,70500.0,17.65,17.67,17.64,17.67,70500.0
2018-05-10 15:00:00,17.67,17.68,17.64,17.64,76500.0,17.67,17.68,17.64,17.64,76500.0
2018-05-10 15:10:00,17.64,17.65,17.63,17.63,85080.0,17.64,17.65,17.63,17.63,85080.0
2018-05-10 15:20:00,17.63,17.64,17.6,17.61,89460.0,17.63,17.64,17.6,17.61,89460.0
2018-05-10 15:30:00,17.61,17.63,17.6,17.6,130500.0,17.61,17.63,17.6,17.6,130500.0
2018-05-10 15:40:00,17.6,17.63,17.59,17.62,204405.0,17.6,17.63,17.59,17.62,204405.0
2018-05-10 15:50:00,17.62,17.69,17.62,17.68,1119765.0,17.62,17.69,17.62,17.68,1119765.0
2018-05-11 09:30:00,17.66,17.7,17.54,17.66,147720.0,17.66,17.7,17.54,17.66,147720.0
2018-05-11 09:40:00,17.68,17.78,17.67,17.73,240435.0,17.68,17.78,17.67,17.73,240435.0
2018-05-11 09:50:00,17.71,17.81,17.7,17.81,177915.0,17.71,17.81,17.7,17.81,177915.0
2018-05-11 10:00:00,17.8,17.81,17.75,17.81,131145.0,17.8,17.81,17.75,17.81,131145.0
2018-05-11 10:10:00,17.81,17.81,17.74,17.78,160305.0,17.81,17.81,17.74,17.78,160305.0
2018-05-11 10:20:00,17.78,17.87,17.78,17.84,263355.0,17.78,17.87,17.78,17.84,263355.0
2018-05-11 10:30:00,17.84,17.86,17.8,17.85,89610.0,17.84,17.86,17.8,17.85,89610.0
2018-05-11 10:40:00,17.85,17.91,17.82,17.83,204360.0,17.85,17.91,17.82,17.83,204360.0
2018-05-11 10:50:00,17.84,17.92,17.79,17.89,456660.0,17.84,17.92,17.79,17.89,456660.0
2018-05-11 11:00:00,17.89,17.94,17.86,17.86,191130.0,17.89,17.94,17.86,17.86,191130.0
2018-05-11 11:10:00,17.86,17.92,17.86,17.91,180855.0,17.86,17.92,17.86,17.91,180855.0
2018-05-11 11:20:00,17.92,17.99,17.92,17.97,232440.0,17.92,17.99,17.92,17.97,232440.0
2018-05-11 11:30:00,17.97,18.06,17.97,18.02,452550.0,17.97,18.06,17.97,18.02,452550.0
2018-05-11 11:40:00,18.03,18.03,17.99,17.99,114855.0,18.03,18.03,17.99,17.99,114855.0
2018-05-11 11:50:00,18.0,18.01,17.92,17.93,108690.0,18.0,18.01,17.92,17.93,108690.0
2018-05-11 12:00:00,17.93,17.99,17.92,17.97,299205.0,17.93,17.99,17.92,17.97,299205.0
2018-05-11 12:10:00,17.96,17.97,17.9,17.93,117750.0,17.96,17.97,17.9,17.93,117750.0
2018-05-11 12:20:00,17.92,17.97,17.91,17.94,140355.0,17.92,17.97,17.91,17.94,140355.0
2018-05-11 12:30:00,17.95,17.95,17.91,17.94,106965.0,17.95,17.95,17.91,17.94,106965.0
2018-05-11 12:40:00,17.93,17.95,17.93,17.94,52425.0,17.93,17.95,17.93,17.94,52425.0
2018-05-11 12:50:00,17.94,17.95,17.92,17.92,80115.0,17.94,17.95,17.92,17.92,80115.0
2018-05-11 13:00:00,17.92,17.95,17.92,17.95,34845.0,17.92,17.95,17.92,17.95,34845.0
2018-05-11 13:10:00,17.96,17.98,17.94,17.94,133500.0,17.96,17.98,17.94,17.94,133500.0
2018-05-11 13:20:00,17.94,17.96,17.91,17.91,66255.0,17.94,17.96,17.91,17.91,66255.0
2018-05-11 13:30:00,17.9,17.93,17.89,17.9,80595.0,17.9,17.93,17.89,17.9,80595.0
2018-05-11 13:40:00,17.91,17.92,17.89,17.92,77880.0,17.91,17.92,17.89,17.92,77880.0
2018-05-11 13:50:00,17.92,17.94,17.91,17.91,116385.0,17.92,17.94,17.91,17.91,116385.0
2018-05-11 14:00:00,17.91,17.93,17.9,17.93,142500.0,17.91,17.93,17.9,17.93,142500.0
2018-05-11 14:10:00,17.92,17.98,17.92,17.98,124665.0,17.92,17.98,17.92,17.98,124665.0
2018-05-11 14:20:00,17.99,18.0,17.94,17.96,207435.0,17.99,18.0,17.94,17.96,207435.0
2018-05-11 14:30:00,17.95,17.96,17.94,17.94,42000.0,17.95,17.96,17.94,17.94,42000.0
2018-05-11 14:40:00,17.95,17.95,17.93,17.94,37860.0,17.95,17.95,17.93,17.94,37860.0
2018-05-11 14:50:00,17.93,17.94,17.91,17.94,67710.0,17.93,17.94,17.91,17.94,67710.0
2018-05-11 15:00:00,17.94,17.95,17.91,17.92,106500.0,17.94,17.95,17.91,17.92,106500.0
2018-05-11 15:10:00,17.92,17.94,17.92,17.94,54075.0,17.92,17.94,17.92,17.94,54075.0
2018-05-11 15:20:00,17.94,17.98,17.94,17.98,209385.0,17.94,17.98,17.94,17.98,209385.0
2018-05-11 15:30:00,17.98,17.99,17.97,17.98,254730.0,17.98,17.99,17.97,17.98,254730.0
2018-05-11 15:40:00,17.97,17.98,17.95,17.96,403800.0,17.97,17.98,17.95,17.96,403800.0
2018-05-11 15:50:00,17.96,17.98,17.95,17.98,566760.0,17.96,17.98,17.95,17.98,566760.0
2018-05-14 09:30:00,17.98,18.05,17.85,18.04,247200.0,17.98,18.05,17.85,18.04,247200.0
2018-05-14 09:40:00,18.04,18.13,17.94,18.13,314295.0,18.04,18.13,17.94,18.13,314295.0
2018-05-14 09:50:00,18.12,18.13,18.02,18.09,354330.0,18.12,18.13,18.02,18.09,354330.0
2018-05-14 10:00:00,18.09,18.18,18.09,18.16,410940.0,18.09,18.18,18.09,18.16,410940.0
2018-05-14 10:10:00,18.15,18.21,18.15,18.16,281940.0,18.15,18.21,18.15,18.16,281940.0
2018-05-14 10:20:00,18.17,18.21,18.15,18.18,236640.0,18.17,18.21,18.15,18.18,236640.0
2018-05-14 10:30:00,18.18,18.24,18.17,18.21,228345.0,18.18,18.24,18.17,18.21,228345.0
2018-05-14 10:40:00,18.21,18.21,18.16,18.19,111870.0,18.21,18.21,18.16,18.19,111870.0
2018-05-14 10:50:00,18.19,18.2,18.15,18.15,173160.0,18.19,18.2,18.15,18.15,173160.0
2018-05-14 11:00:00,18.15,18.18,18.14,18.17,140610.0,18.15,18.18,18.14,18.17,140610.0
2018-05-14 11:10:00,18.17,18.19,18.16,18.19,66900.0,18.17,18.19,18.16,18.19,66900.0
2018-05-14 11:20:00,18.2,18.21,18.18,18.19,141060.0,18.2,18.21,18.18,18.19,141060.0
2018-05-14 11:30:00,18.21,18.22,18.2,18.22,161085.0,18.21,18.22,18.2,18.22,161085.0
2018-05-14 11:40:00,18.22,18.29,18.2,18.26,267180.0,18.22,18.29,18.2,18.26,267180.0
2018-05-14 11:50:00,18.24,18.28,18.23,18.27,131340.0,18.24,18.28,18.23,18.27,131340.0
2018-05-14 12:00:00,18.27,18.31,18.26,18.28,500670.0,18.27,18.31,18.26,18.28,500670.0
2018-05-14 12:10:00,18.28,18.28,18.26,18.27,110985.0,18.28,18.28,18.26,18.27,110985.0
2018-05-14 12:20:00,18.28,18.3,18.27,18.28,129855.0,18.28,18.3,18.27,18.28,129855.0
2018-05-14 12:30:00,18.26,18.29,18.26,18.29,120795.0,18.26,18.29,18.26,18.29,120795.0
2018-05-14 12:40:00,18.29,18.3,18.28,18.29,163110.0,18.29,18.3,18.28,18.29,163110.0
2018-05-14 12:50:00,18.29,18.33,18.29,18.29,263775.0,18.29,18.33,18.29,18.29,263775.0
2018-05-14 13:00:00,18.3,18.3,18.28,18.29,568170.0,18.3,18.3,18.28,18.29,568170.0
2018-05-14 13:10:00,18.29,18.31,18.28,18.3,644115.0,18.29,18.31,18.28,18.3,644115.0
2018-05-14 13:20:00,18.3,18.31,18.29,18.29,61080.0,18.3,18.31,18.29,18.29,61080.0
2018-05-14 13:30:00,18.28,18.29,18.26,18.26,100380.0,18.28,18.29,18.26,18.26,100380.0
2018-05-14 13:40:00,18.26,18.29,18.26,18.27,91800.0,18.26,18.29,18.26,18.27,91800.0
2018-05-14 13:50:00,18.27,18.29,18.27,18.27,86910.0,18.27,18.29,18.27,18.27,86910.0
2018-05-14 14:00:00,18.27,18.28,18.24,18.24,137595.0,18.27,18.28,18.24,18.24,137595.0
2018-05-14 14:10:00,18.24,18.26,18.24,18.25,86520.0,18.24,18.26,18.24,18.25,86520.0
2018-05-14 14:20:00,18.24,18.26,18.24,18.26,50670.0,18.24,18.26,18.24,18.26,50670.0
2018-05-14 14:30:00,18.26,18.26,18.25,18.26,124185.0,18.26,18.26,18.25,18.26,124185.0
2018-05-14 14:40:00,18.26,18.27,18.26,18.26,128265.0,18.26,18.27,18.26,18.26,128265.0
2018-05-14 14:50:00,18.25,18.26,18.24,18.26,72720.0,18.25,18.26,18.24,18.26,72720.0
2018-05-14 15:00:00,18.26,18.27,18.25,18.27,210915.0,18.26,18.27,18.25,18.27,210915.0
2018-05-14 15:10:00,18.27,18.27,18.22,18.22,201810.0,18.27,18.27,18.22,18.22,201810.0
2018-05-14 15:20:00,18.23,18.24,18.23,18.23,207525.0,18.23,18.24,18.23,18.23,207525.0
2018-05-14 15:30:00,18.23,18.23,18.2,18.21,242220.0,18.23,18.23,18.2,18.21,242220.0
2018-05-14 15:40:00,18.21,18.21,18.17,18.17,500625.0,18.21,18.21,18.17,18.17,500625.0
2018-05-14 15:50:00,18.18,18.2,18.17,18.19,929505.0,18.18,18.2,18.17,18.19,929505.0
2018-05-15 09:30:00,18.12,18.12,17.78,17.97,275670.0,18.12,18.12,17.78,17.97,275670.0
2018-05-15 09:40:00,17.97,18.03,17.94,17.99,274860.0,17.97,18.03,17.94,17.99,274860.0
2018-05-15 09:50:00,18.0,18.0,17.91,17.91,94965.0,18.0,18.0,17.91,17.91,94965.0
2018-05-15 10:00:00,17.91,17.98,17.9,17.93,319935.0,17.91,17.98,17.9,17.93,319935.0
2018-05-15 10:10:00,17.93,17.98,17.92,17.93,421155.0,17.93,17.98,17.92,17.93,421155.0
2018-05-15 10:20:00,17.93,17.99,17.92,17.96,219555.0,17.93,17.99,17.92,17.96,219555.0
2018-05-15 10:30:00,17.96,18.03,17.96,18.03,152220.0,17.96,18.03,17.96,18.03,152220.0
2018-05-15 10:40:00,18.04,18.04,17.98,18.01,67500.0,18.04,18.04,17.98,18.01,67500.0
2018-05-15 10:50:00,18.01,18.06,18.0,18.06,164325.0,18.01,18.06,18.0,18.06,164325.0
2018-05-15 11:00:00,18.06,18.08,18.03,18.03,115155.0,18.06,18.08,18.03,18.03,115155.0
2018-05-15 11:10:00,18.03,18.07,18.01,18.06,337725.0,18.03,18.07,18.01,18.06,337725.0
2018-05-15 11:20:00,18.06,18.07,18.04,18.04,146925.0,18.06,18.07,18.04,18.04,146925.0
2018-05-15 11:30:00,18.05,18.08,18.05,18.08,235140.0,18.05,18.08,18.05,18.08,235140.0
2018-05-15 11:40:00,18.07,18.1,18.06,18.07,159540.0,18.07,18.1,18.06,18.07,159540.0
2018-05-15 11:50:00,18.07,18.09,18.04,18.07,144390.0,18.07,18.09,18.04,18.07,144390.0
2018-05-15 12:00:00,18.06,18.14,18.06,18.12,307545.0,18.06,18.14,18.06,18.12,307545.0
2018-05-15 12:10:00,18.11,18.17,18.11,18.17,144120.0,18.11,18.17,18.11,18.17,144120.0
2018-05-15 12:20:00,18.17,18.24,18.17,18.21,363675.0,18.17,18.24,18.17,18.21,363675.0
2018-05-15 12:30:00,18.2,18.21,18.17,18.17,108750.0,18.2,18.21,18.17,18.17,108750.0
2018-05-15 12:40:00,18.18,18.22,18.18,18.22,138720.0,18.18,18.22,18.18,18.22,138720.0
2018-05-15 12:50:00,18.22,18.23,18.14,18.14,106245.0,18.22,18.23,18.14,18.14,106245.0
2018-05-15 13:00:00,18.15,18.15,18.12,18.13,49500.0,18.15,18.15,18.12,18.13,49500.0
2018-05-15 13:10:00,18.13,18.16,18.12,18.15,139050.0,18.13,18.16,18.12,18.15,139050.0
2018-05-15 13:20:00,18.15,18.19,18.15,18.16,173505.0,18.15,18.19,18.15,18.16,173505.0
2018-05-15 13:30:00,18.17,18.21,18.17,18.19,97140.0,18.17,18.21,18.17,18.19,97140.0
2018-05-15 13:40:00,18.2,18.23,18.16,18.23,119445.0,18.2,18.23,18.16,18.23,119445.0
2018-05-15 13:50:00,18.22,18.24,18.2,18.22,169500.0,18.22,18.24,18.2,18.22,169500.0
2018-05-15 14:00:00,18.21,18.21,18.17,18.17,143850.0,18.21,18.21,18.17,18.17,143850.0
2018-05-15 14:10:00,18.17,18.18,18.14,18.14,107385.0,18.17,18.18,18.14,18.14,107385.0
2018-05-15 14:20:00,18.15,18.15,18.11,18.15,180780.0,18.15,18.15,18.11,18.15,180780.0
2018-05-15 14:30:00,18.14,18.18,18.14,18.16,219555.0,18.14,18.18,18.14,18.16,219555.0
2018-05-15 14:40:00,18.15,18.15,18.12,18.14,124500.0,18.15,18.15,18.12,18.14,124500.0
2018-05-15 14:50:00,18.14,18.16,18.13,18.14,169050.0,18.14,18.16,18.13,18.14,169050.0
2018-05-15 15:00:00,18.15,18.16,18.13,18.15,129000.0,18.15,18.16,18.13,18.15,129000.0
2018-05-15 15:10:00,18.15,18.15,18.12,18.12,133620.0,18.15,18.15,18.12,18.12,133620.0
2018-05-15 15:20:00,18.13,18.13,18.09,18.1,142035.0,18.13,18.13,18.09,18.1,142035.0
2018-05-15 15:30:00,18.09,18.13,18.09,18.11,122595.0,18.09,18.13,18.09,18.11,122595.0
2018-05-15 15:40:00,18.1,18.13,18.1,18.12,249000.0,18.1,18.13,18.1,18.12,249000.0
2018-05-15 15:50:00,18.12,18.18,18.12,18.17,427800.0,18.12,18.18,18.12,18.17,427800.0
2018-05-16 09:30:00,18.23,18.26,18.0,18.23,231045.0,18.23,18.26,18.0,18.23,231045.0
2018-05-16 09:40:00,18.26,18.33,18.23,18.24,336720.0,18.26,18.33,18.23,18.24,336720.0
2018-05-16 09:50:00,18.24,18.28,18.22,18.24,178020.0,18.24,18.28,18.22,18.24,178020.0
2018-05-16 10:00:00,18.22,18.23,18.17,18.17,102000.0,18.22,18.23,18.17,18.17,102000.0
2018-05-16 10:10:00,18.17,18.21,18.17,18.18,181680.0,18.17,18.21,18.17,18.18,181680.0
2018-05-16 10:20:00,18.18,18.19,18.12,18.12,146640.0,18.18,18.19,18.12,18.12,146640.0
2018-05-16 10:30:00,18.1,18.18,18.08,18.16,173640.0,18.1,18.18,18.08,18.16,173640.0
2018-05-16 10:40:00,18.16,18.16,18.13,18.13,140940.0,18.16,18.16,18.13,18.13,140940.0
2018-05-16 10:50:00,18.14,18.19,18.12,18.14,133035.0,18.14,18.19,18.12,18.14,133035.0
2018-05-16 11:00:00,18.13,18.14,18.1,18.11,133605.0,18.13,18.14,18.1,18.11,133605.0
2018-05-16 11:10:00,18.11,18.13,18.11,18.13,109155.0,18.11,18.13,18.11,18.13,109155.0
2018-05-16 11:20:00,18.14,18.15,18.1,18.12,121830.0,18.14,18.15,18.1,18.12,121830.0
2018-05-16 11:30:00,18.11,18.11,18.1,18.1,128775.0,18.11,18.11,18.1,18.1,128775.0
2018-05-16 11:40:00,18.11,18.14,18.1,18.14,196725.0,18.11,18.14,18.1,18.14,196725.0
2018-05-16 11:50:00,18.14,18.16,18.14,18.14,68100.0,18.14,18.16,18.14,18.14,68100.0
2018-05-16 12:00:00,18.15,18.2,18.15,18.18,80730.0,18.15,18.2,18.15,18.18,80730.0
2018-05-16 12:10:00,18.18,18.19,18.15,18.19,79095.0,18.18,18.19,18.15,18.19,79095.0
2018-05-16 12:20:00,18.18,18.18,18.14,18.14,118860.0,18.18,18.18,18.14,18.14,118860.0
2018-05-16 12:30:00,18.15,18.18,18.14,18.18,94020.0,18.15,18.18,18.14,18.18,94020.0
2018-05-16 12:40:00,18.18,18.19,18.17,18.19,174330.0,18.18,18.19,18.17,18.19,174330.0
2018-05-16 12:50:00,18.19,18.21,18.19,18.2,95625.0,18.19,18.21,18.19,18.2,95625.0
2018-05-16 13:00:00,18.2,18.2,18.18,18.2,122580.0,18.2,18.2,18.18,18.2,122580.0
2018-05-16 13:10:00,18.21,18.22,18.2,18.21,56850.0,18.21,18.22,18.2,18.21,56850.0
2018-05-16 13:20:00,18.21,18.23,18.2,18.21,84060.0,18.21,18.23,18.2,18.21,84060.0
2018-05-16 13:30:00,18.21,18.22,18.19,18.2,84570.0,18.21,18.22,18.19,18.2,84570.0
2018-05-16 13:40:00,18.2,18.22,18.2,18.22,61500.0,18.2,18.22,18.2,18.22,61500.0
2018-05-16 13:50:00,18.22,18.24,18.22,18.24,67500.0,18.22,18.24,18.22,18.24,67500.0
2018-05-16 14:00:00,18.24,18.24,18.22,18.23,54390.0,18.24,18.24,18.22,18.23,54390.0
2018-05-16 14:10:00,18.23,18.23,18.22,18.22,93090.0,18.23,18.23,18.22,18.22,93090.0
2018-05-16 14:20:00,18.22,18.24,18.22,18.24,156720.0,18.22,18.24,18.22,18.24,156720.0
2018-05-16 14:30:00,18.23,18.24,18.22,18.24,134730.0,18.23,18.24,18.22,18.24,134730.0
2018-05-16 14:40:00,18.24,18.25,18.24,18.24,70890.0,18.24,18.25,18.24,18.24,70890.0
2018-05-16 14:50:00,18.24,18.26,18.23,18.24,94545.0,18.24,18.26,18.23,18.24,94545.0
2018-05-16 15:00:00,18.24,18.24,18.21,18.22,104655.0,18.24,18.24,18.21,18.22,104655.0
2018-05-16 15:10:00,18.21,18.21,18.19,18.19,62565.0,18.21,18.21,18.19,18.19,62565.0
2018-05-16 15:20:00,18.19,18.2,18.17,18.17,75045.0,18.19,18.2,18.17,18.17,75045.0
2018-05-16 15:30:00,18.17,18.18,18.14,18.15,192960.0,18.17,18.18,18.14,18.15,192960.0
2018-05-16 15:40:00,18.15,18.15,18.08,18.08,361995.0,18.15,18.15,18.08,18.08,361995.0
2018-05-16 15:50:00,18.09,18.09,18.04,18.08,912195.0,18.09,18.09,18.04,18.08,912195.0
2018-05-17 09:30:00,17.76,18.13,17.76,18.11,182850.0,17.76,18.13,17.76,18.11,182850.0
2018-05-17 09:40:00,18.09,18.2,18.04,18.19,173475.0,18.09,18.2,18.04,18.19,173475.0
2018-05-17 09:50:00,18.18,18.19,18.13,18.15,84000.0,18.18,18.19,18.13,18.15,84000.0
2018-05-17 10:00:00,18.15,18.26,18.15,18.23,490665.0,18.15,18.26,18.15,18.23,490665.0
2018-05-17 10:10:00,18.21,18.29,18.19,18.25,535275.0,18.21,18.29,18.19,18.25,535275.0
2018-05-17 10:20:00,18.27,18.33,18.27,18.29,331020.0,18.27,18.33,18.27,18.29,331020.0
2018-05-17 10:30:00,18.28,18.33,18.28,18.33,187500.0,18.28,18.33,18.28,18.33,187500.0
2018-05-17 10:40:00,18.33,18.42,18.31,18.35,519105.0,18.33,18.42,18.31,18.35,519105.0
2018-05-17 10:50:00,18.36,18.36,18.27,18.33,201915.0,18.36,18.36,18.27,18.33,201915.0
2018-05-17 11:00:00,18.33,18.34,18.26,18.29,178500.0,18.33,18.34,18.26,18.29,178500.0
2018-05-17 11:10:00,18.29,18.29,18.25,18.26,193560.0,18.29,18.29,18.25,18.26,193560.0
2018-05-17 11:20:00,18.26,18.3,18.25,18.29,299970.0,18.26,18.3,18.25,18.29,299970.0
2018-05-17 11:30:00,18.3,18.32,18.23,18.27,125610.0,18.3,18.32,18.23,18.27,125610.0
2018-05-17 11:40:00,18.27,18.31,18.26,18.26,344040.0,18.27,18.31,18.26,18.26,344040.0
2018-05-17 11:50:00,18.26,18.28,18.26,18.27,97575.0,18.26,18.28,18.26,18.27,97575.0
2018-05-17 12:00:00,18.28,18.28,18.24,18.26,95145.0,18.28,18.28,18.24,18.26,95145.0
2018-05-17 12:10:00,18.25,18.26,18.24,18.25,51135.0,18.25,18.26,18.24,18.25,51135.0
2018-05-17 12:20:00,18.25,18.25,18.2,18.2,138180.0,18.25,18.25,18.2,18.2,138180.0
2018-05-17 12:30:00,18.2,18.23,18.2,18.22,61335.0,18.2,18.23,18.2,18.22,61335.0
2018-05-17 12:40:00,18.22,18.22,18.16,18.19,156885.0,18.22,18.22,18.16,18.19,156885.0
2018-05-17 12:50:00,18.18,18.22,18.18,18.21,93000.0,18.18,18.22,18.18,18.21,93000.0
2018-05-17 13:00:00,18.22,18.23,18.2,18.2,94995.0,18.22,18.23,18.2,18.2,94995.0
2018-05-17 13:10:00,18.21,18.21,18.18,18.19,71070.0,18.21,18.21,18.18,18.19,71070.0
2018-05-17 13:20:00,18.2,18.21,18.2,18.21,65700.0,18.2,18.21,18.2,18.21,65700.0
2018-05-17 13:30:00,18.21,18.21,18.18,18.19,140115.0,18.21,18.21,18.18,18.19,140115.0
2018-05-17 13:40:00,18.19,18.19,18.15,18.16,71595.0,18.19,18.19,18.15,18.16,71595.0
2018-05-17 13:50:00,18.17,18.17,18.1,18.12,141720.0,18.17,18.17,18.1,18.12,141720.0
2018-05-17 14:00:00,18.13,18.14,18.11,18.13,98520.0,18.13,18.14,18.11,18.13,98520.0
2018-05-17 14:10:00,18.13,18.16,18.12,18.16,125460.0,18.13,18.16,18.12,18.16,125460.0
2018-05-17 14:20:00,18.16,18.17,18.14,18.15,144735.0,18.16,18.17,18.14,18.15,144735.0
2018-05-17 14:30:00,18.16,18.17,18.16,18.17,30390.0,18.16,18.17,18.16,18.17,30390.0
2018-05-17 14:40:00,18.19,18.19,18.17,18.17,36540.0,18.19,18.19,18.17,18.17,36540.0
2018-05-17 14:50:00,18.17,18.18,18.16,18.17,418050.0,18.17,18.18,18.16,18.17,418050.0
2018-05-17 15:00:00,18.17,18.18,18.16,18.17,77565.0,18.17,18.18,18.16,18.17,77565.0
2018-05-17 15:10:00,18.17,18.17,18.11,18.12,56760.0,18.17,18.17,18.11,18.12,56760.0
2018-05-17 15:20:00,18.13,18.13,18.11,18.11,78765.0,18.13,18.13,18.11,18.11,78765.0
2018-05-17 15:30:00,18.11,18.13,18.1,18.13,135720.0,18.11,18.13,18.1,18.13,135720.0
2018-05-17 15:40:00,18.13,18.15,18.12,18.15,324585.0,18.13,18.15,18.12,18.15,324585.0
2018-05-17 15:50:00,18.16,18.21,18.14,18.19,833415.0,18.16,18.21,18.14,18.19,833415.0
2018-05-18 09:30:00,18.2,18.26,18.11,18.22,529230.0,18.2,18.26,18.11,18.22,529230.0
2018-05-18 09:40:00,18.18,18.22,18.11,18.11,106920.0,18.18,18.22,18.11,18.11,106920.0
2018-05-18 09:50:00,18.1,18.12,18.04,18.12,137130.0,18.1,18.12,18.04,18.12,137130.0
2018-05-18 10:00:00,18.15,18.17,18.09,18.11,85365.0,18.15,18.17,18.09,18.11,85365.0
2018-05-18 10:10:00,18.11,18.11,18.06,18.06,49650.0,18.11,18.11,18.06,18.06,49650.0
2018-05-18 10:20:00,18.07,18.15,18.07,18.09,133830.0,18.07,18.15,18.07,18.09,133830.0
2018-05-18 10:30:00,18.09,18.12,18.08,18.1,148050.0,18.09,18.12,18.08,18.1,148050.0
2018-05-18 10:40:00,18.09,18.15,18.09,18.13,149550.0,18.09,18.15,18.09,18.13,149550.0
2018-05-18 10:50:00,18.14,18.16,18.12,18.13,129300.0,18.14,18.16,18.12,18.13,129300.0
2018-05-18 11:00:00,18.13,18.15,18.12,18.13,68505.0,18.13,18.15,18.12,18.13,68505.0
2018-05-18 11:10:00,18.13,18.15,18.13,18.15,70500.0,18.13,18.15,18.13,18.15,70500.0
2018-05-18 11:20:00,18.16,18.16,18.12,18.12,57795.0,18.16,18.16,18.12,18.12,57795.0
2018-05-18 11:30:00,18.14,18.18,18.14,18.15,134415.0,18.14,18.18,18.14,18.15,134415.0
2018-05-18 11:40:00,18.16,18.18,18.15,18.17,94425.0,18.16,18.18,18.15,18.17,94425.0
2018-05-18 11:50:00,18.16,18.17,18.15,18.15,59430.0,18.16,18.17,18.15,18.15,59430.0
2018-05-18 12:00:00,18.16,18.16,18.15,18.15,57000.0,18.16,18.16,18.15,18.15,57000.0
2018-05-18 12:10:00,18.15,18.15,18.12,18.12,18450.0,18.15,18.15,18.12,18.12,18450.0
2018-05-18 12:20:00,18.12,18.13,18.1,18.13,66255.0,18.12,18.13,18.1,18.13,66255.0
2018-05-18 12:30:00,18.13,18.13,18.1,18.12,66720.0,18.13,18.13,18.1,18.12,66720.0
2018-05-18 12:40:00,18.13,18.14,18.12,18.14,42165.0,18.13,18.14,18.12,18.14,42165.0
2018-05-18 12:50:00,18.16,18.16,18.14,18.15,51000.0,18.16,18.16,18.14,18.15,51000.0
2018-05-18 13:00:00,18.14,18.15,18.12,18.12,77790.0,18.14,18.15,18.12,18.12,77790.0
2018-05-18 13:10:00,18.13,18.16,18.13,18.16,33645.0,18.13,18.16,18.13,18.16,33645.0
2018-05-18 13:20:00,18.17,18.18,18.15,18.15,112605.0,18.17,18.18,18.15,18.15,112605.0
2018-05-18 13:30:00,18.15,18.17,18.14,18.15,97410.0,18.15,18.17,18.14,18.15,97410.0
2018-05-18 13:40:00,18.14,18.15,18.13,18.14,87435.0,18.14,18.15,18.13,18.14,87435.0
2018-05-18 13:50:00,18.13,18.15,18.12,18.15,73170.0,18.13,18.15,18.12,18.15,73170.0
2018-05-18 14:00:00,18.15,18.15,18.13,18.15,109110.0,18.15,18.15,18.13,18.15,109110.0
2018-05-18 14:10:00,18.17,18.18,18.16,18.17,60105.0,18.17,18.18,18.16,18.17,60105.0
2018-05-18 14:20:00,18.18,18.2,18.18,18.2,84225.0,18.18,18.2,18.18,18.2,84225.0
2018-05-18 14:30:00,18.19,18.2,18.17,18.18,78120.0,18.19,18.2,18.17,18.18,78120.0
2018-05-18 14:40:00,18.18,18.2,18.17,18.17,135315.0,18.18,18.2,18.17,18.17,135315.0
2018-05-18 14:50:00,18.17,18.17,18.15,18.17,90525.0,18.17,18.17,18.15,18.17,90525.0
2018-05-18 15:00:00,18.16,18.16,18.13,18.14,125880.0,18.16,18.16,18.13,18.14,125880.0
2018-05-18 15:10:00,18.14,18.16,18.14,18.15,108990.0,18.14,18.16,18.14,18.15,108990.0
2018-05-18 15:20:00,18.15,18.2,18.15,18.17,173655.0,18.15,18.2,18.15,18.17,173655.0
2018-05-18 15:30:00,18.17,18.18,18.15,18.17,151485.0,18.17,18.18,18.15,18.17,151485.0
2018-05-18 15:40:00,18.17,18.17,18.15,18.17,309345.0,18.17,18.17,18.15,18.17,309345.0
2018-05-18 15:50:00,18.17,18.17,18.13,18.14,607185.0,18.17,18.17,18.13,18.14,607185.0
2018-05-21 09:30:00,18.26,18.3,18.15,18.27,253995.0,18.26,18.3,18.15,18.27,253995.0
2018-05-21 09:40:00,18.24,18.46,18.24,18.43,690360.0,18.24,18.46,18.24,18.43,690360.0
2018-05-21 09:50:00,18.45,18.46,18.33,18.34,228390.0,18.45,18.46,18.33,18.34,228390.0
2018-05-21 10:00:00,18.34,18.43,18.32,18.43,106350.0,18.34,18.43,18.32,18.43,106350.0
2018-05-21 10:10:00,18.44,18.49,18.43,18.48,300765.0,18.44,18.49,18.43,18.48,300765.0
2018-05-21 10:20:00,18.47,18.53,18.45,18.53,447555.0,18.47,18.53,18.45,18.53,447555.0
2018-05-21 10:30:00,18.53,18.59,18.53,18.53,316620.0,18.53,18.59,18.53,18.53,316620.0
2018-05-21 10:40:00,18.53,18.58,18.52,18.52,145575.0,18.53,18.58,18.52,18.52,145575.0
2018-05-21 10:50:00,18.51,18.54,18.48,18.52,106770.0,18.51,18.54,18.48,18.52,106770.0
2018-05-21 11:00:00,18.52,18.56,18.49,18.5,145500.0,18.52,18.56,18.49,18.5,145500.0
2018-05-21 11:10:00,18.5,18.54,18.49,18.51,151530.0,18.5,18.54,18.49,18.51,151530.0
2018-05-21 11:20:00,18.51,18.52,18.48,18.48,97170.0,18.51,18.52,18.48,18.48,97170.0
2018-05-21 11:30:00,18.49,18.49,18.43,18.44,122265.0,18.49,18.49,18.43,18.44,122265.0
2018-05-21 11:40:00,18.45,18.45,18.42,18.43,132060.0,18.45,18.45,18.42,18.43,132060.0
2018-05-21 11:50:00,18.43,18.45,18.41,18.41,139230.0,18.43,18.45,18.41,18.41,139230.0
2018-05-21 12:00:00,18.41,18.42,18.37,18.41,108900.0,18.41,18.42,18.37,18.41,108900.0
2018-05-21 12:10:00,18.41,18.42,18.39,18.39,69000.0,18.41,18.42,18.39,18.39,69000.0
2018-05-21 12:20:00,18.41,18.42,18.4,18.41,78420.0,18.41,18.42,18.4,18.41,78420.0
2018-05-21 12:30:00,18.42,18.42,18.39,18.4,64500.0,18.42,18.42,18.39,18.4,64500.0
2018-05-21 12:40:00,18.4,18.41,18.39,18.39,98220.0,18.4,18.41,18.39,18.39,98220.0
2018-05-21 12:50:00,18.39,18.41,18.38,18.39,94785.0,18.39,18.41,18.38,18.39,94785.0
2018-05-21 13:00:00,18.39,18.41,18.35,18.4,167190.0,18.39,18.41,18.35,18.4,167190.0
2018-05-21 13:10:00,18.41,18.41,18.37,18.39,73905.0,18.41,18.41,18.37,18.39,73905.0
2018-05-21 13:20:00,18.4,18.41,18.39,18.39,48000.0,18.4,18.41,18.39,18.39,48000.0
2018-05-21 13:30:00,18.39,18.4,18.36,18.36,39150.0,18.39,18.4,18.36,18.36,39150.0
2018-05-21 13:40:00,18.37,18.38,18.35,18.35,72345.0,18.37,18.38,18.35,18.35,72345.0
2018-05-21 13:50:00,18.35,18.37,18.34,18.36,62730.0,18.35,18.37,18.34,18.36,62730.0
2018-05-21 14:00:00,18.36,18.37,18.35,18.36,63960.0,18.36,18.37,18.35,18.36,63960.0
2018-05-21 14:10:00,18.36,18.4,18.36,18.38,162480.0,18.36,18.4,18.36,18.38,162480.0
2018-05-21 14:20:00,18.39,18.41,18.39,18.39,133425.0,18.39,18.41,18.39,18.39,133425.0
2018-05-21 14:30:00,18.38,18.41,18.38,18.39,64260.0,18.38,18.41,18.38,18.39,64260.0
2018-05-21 14:40:00,18.39,18.39,18.37,18.38,73905.0,18.39,18.39,18.37,18.38,73905.0
2018-05-21 14:50:00,18.38,18.41,18.38,18.4,45000.0,18.38,18.41,18.38,18.4,45000.0
2018-05-21 15:00:00,18.39,18.39,18.35,18.36,278955.0,18.39,18.39,18.35,18.36,278955.0
2018-05-21 15:10:00,18.36,18.38,18.35,18.37,110790.0,18.36,18.38,18.35,18.37,110790.0
2018-05-21 15:20:00,18.37,18.37,18.3,18.31,174225.0,18.37,18.37,18.3,18.31,174225.0
2018-05-21 15:30:00,18.31,18.36,18.31,18.34,241425.0,18.31,18.36,18.31,18.34,241425.0
2018-05-21 15:40:00,18.36,18.42,18.35,18.42,265575.0,18.36,18.42,18.35,18.42,265575.0
2018-05-21 15:50:00,18.42,18.45,18.4,18.41,657540.0,18.42,18.45,18.4,18.41,657540.0
2018-05-22 09:30:00,18.67,18.69,18.34,18.43,1080870.0,18.67,18.69,18.34,18.43,1080870.0
2018-05-22 09:40:00,18.41,18.44,18.23,18.32,567870.0,18.41,18.44,18.23,18.32,567870.0
2018-05-22 09:50:00,18.29,18.34,18.24,18.3,492360.0,18.29,18.34,18.24,18.3,492360.0
2018-05-22 10:00:00,18.28,18.32,18.26,18.26,269025.0,18.28,18.32,18.26,18.26,269025.0
2018-05-22 10:10:00,18.27,18.43,17.95,18.0,934845.0,18.27,18.43,17.95,18.0,934845.0
2018-05-22 10:20:00,17.98,18.04,17.81,17.84,906060.0,17.98,18.04,17.81,17.84,906060.0
2018-05-22 10:30:00,17.86,17.87,17.63,17.84,770340.0,17.86,17.87,17.63,17.84,770340.0
2018-05-22 10:40:00,17.82,17.93,17.75,17.79,1073475.0,17.82,17.93,17.75,17.79,1073475.0
2018-05-22 10:50:00,17.79,17.85,17.7,17.77,296370.0,17.79,17.85,17.7,17.77,296370.0
2018-05-22 11:00:00,17.76,17.81,17.66,17.77,235965.0,17.76,17.81,17.66,17.77,235965.0
2018-05-22 11:10:00,17.76,17.83,17.75,17.76,142845.0,17.76,17.83,17.75,17.76,142845.0
2018-05-22 11:20:00,17.75,17.85,17.74,17.75,226230.0,17.75,17.85,17.74,17.75,226230.0
2018-05-22 11:30:00,17.75,17.78,17.74,17.74,506805.0,17.75,17.78,17.74,17.74,506805.0
2018-05-22 11:40:00,17.74,17.77,17.65,17.7,229080.0,17.74,17.77,17.65,17.7,229080.0
2018-05-22 11:50:00,17.71,17.87,17.7,17.83,248745.0,17.71,17.87,17.7,17.83,248745.0
2018-05-22 12:00:00,17.82,17.91,17.82,17.89,148230.0,17.82,17.91,17.82,17.89,148230.0
2018-05-22 12:10:00,17.89,17.93,17.88,17.88,242820.0,17.89,17.93,17.88,17.88,242820.0
2018-05-22 12:20:00,17.89,17.93,17.86,17.86,191475.0,17.89,17.93,17.86,17.86,191475.0
2018-05-22 12:30:00,17.87,17.87,17.78,17.82,144870.0,17.87,17.87,17.78,17.82,144870.0
2018-05-22 12:40:00,17.81,17.86,17.81,17.85,229695.0,17.81,17.86,17.81,17.85,229695.0
2018-05-22 12:50:00,17.85,17.89,17.83,17.87,128385.0,17.85,17.89,17.83,17.87,128385.0
2018-05-22 13:00:00,17.87,17.88,17.86,17.87,107325.0,17.87,17.88,17.86,17.87,107325.0
2018-05-22 13:10:00,17.87,17.9,17.84,17.85,287460.0,17.87,17.9,17.84,17.85,287460.0
2018-05-22 13:20:00,17.85,17.9,17.84,17.89,117165.0,17.85,17.9,17.84,17.89,117165.0
2018-05-22 13:30:00,17.89,17.89,17.84,17.85,172500.0,17.89,17.89,17.84,17.85,172500.0
2018-05-22 13:40:00,17.84,17.87,17.84,17.84,135795.0,17.84,17.87,17.84,17.84,135795.0
2018-05-22 13:50:00,17.84,17.9,17.83,17.9,119085.0,17.84,17.9,17.83,17.9,119085.0
2018-05-22 14:00:00,17.9,17.96,17.89,17.91,145395.0,17.9,17.96,17.89,17.91,145395.0
2018-05-22 14:10:00,17.91,17.96,17.88,17.89,84495.0,17.91,17.96,17.88,17.89,84495.0
2018-05-22 14:20:00,17.88,17.92,17.87,17.89,108720.0,17.88,17.92,17.87,17.89,108720.0
2018-05-22 14:30:00,17.89,17.93,17.89,17.91,116115.0,17.89,17.93,17.89,17.91,116115.0
2018-05-22 14:40:00,17.91,17.92,17.9,17.91,193500.0,17.91,17.92,17.9,17.91,193500.0
2018-05-22 14:50:00,17.91,17.91,17.89,17.89,138765.0,17.91,17.91,17.89,17.89,138765.0
2018-05-22 15:00:00,17.89,17.95,17.89,17.94,196965.0,17.89,17.95,17.89,17.94,196965.0
2018-05-22 15:10:00,17.94,17.94,17.89,17.89,212655.0,17.94,17.94,17.89,17.89,212655.0
2018-05-22 15:20:00,17.89,17.92,17.88,17.91,167325.0,17.89,17.92,17.88,17.91,167325.0
2018-05-22 15:30:00,17.91,17.91,17.86,17.86,216420.0,17.91,17.91,17.86,17.86,216420.0
2018-05-22 15:40:00,17.86,17.89,17.83,17.88,334185.0,17.86,17.89,17.83,17.88,334185.0
2018-05-22 15:50:00,17.89,17.89,17.82,17.83,729765.0,17.89,17.89,17.82,17.83,729765.0
2018-05-23 09:30:00,17.77,17.95,17.75,17.88,715365.0,17.77,17.95,17.75,17.88,715365.0
2018-05-23 09:40:00,17.9,17.93,17.81,17.85,249000.0,17.9,17.93,17.81,17.85,249000.0
2018-05-23 09:50:00,17.86,18.01,17.86,17.95,298305.0,17.86,18.01,17.86,17.95,298305.0
2018-05-23 10:00:00,17.95,18.01,17.89,17.9,292920.0,17.95,18.01,17.89,17.9,292920.0
2018-05-23 10:10:00,17.94,17.98,17.9,17.92,223260.0,17.94,17.98,17.9,17.92,223260.0
2018-05-23 10:20:00,17.92,17.96,17.88,17.96,157500.0,17.92,17.96,17.88,17.96,157500.0
2018-05-23 10:30:00,17.96,17.96,17.87,17.87,287985.0,17.96,17.96,17.87,17.87,287985.0
2018-05-23 10:40:00,17.88,17.89,17.83,17.85,132450.0,17.88,17.89,17.83,17.85,132450.0
2018-05-23 10:50:00,17.86,17.89,17.85,17.88,139500.0,17.86,17.89,17.85,17.88,139500.0
2018-05-23 11:00:00,17.88,17.9,17.85,17.89,189510.0,17.88,17.9,17.85,17.89,189510.0
2018-05-23 11:10:00,17.89,17.9,17.86,17.89,131610.0,17.89,17.9,17.86,17.89,131610.0
2018-05-23 11:20:00,17.89,17.98,17.87,17.97,160500.0,17.89,17.98,17.87,17.97,160500.0
2018-05-23 11:30:00,17.99,18.01,17.98,18.0,304950.0,17.99,18.01,17.98,18.0,304950.0
2018-05-23 11:40:00,18.01,18.04,18.0,18.01,166575.0,18.01,18.04,18.0,18.01,166575.0
2018-05-23 11:50:00,18.01,18.02,17.96,17.97,222120.0,18.01,18.02,17.96,17.97,222120.0
2018-05-23 12:00:00,17.96,17.98,17.91,17.91,278040.0,17.96,17.98,17.91,17.91,278040.0
2018-05-23 12:10:00,17.91,17.97,17.9,17.91,175200.0,17.91,17.97,17.9,17.91,175200.0
2018-05-23 12:20:00,17.9,17.9,17.85,17.86,149280.0,17.9,17.9,17.85,17.86,149280.0
2018-05-23 12:30:00,17.86,17.9,17.85,17.9,97500.0,17.86,17.9,17.85,17.9,97500.0
2018-05-23 12:40:00,17.92,17.94,17.91,17.92,120750.0,17.92,17.94,17.91,17.92,120750.0
2018-05-23 12:50:00,17.92,17.93,17.9,17.91,99570.0,17.92,17.93,17.9,17.91,99570.0
2018-05-23 13:00:00,17.92,17.92,17.9,17.9,60630.0,17.92,17.92,17.9,17.9,60630.0
2018-05-23 13:10:00,17.9,17.9,17.87,17.87,60645.0,17.9,17.9,17.87,17.87,60645.0
2018-05-23 13:20:00,17.87,17.88,17.86,17.87,106065.0,17.87,17.88,17.86,17.87,106065.0
2018-05-23 13:30:00,17.89,17.89,17.87,17.89,124830.0,17.89,17.89,17.87,17.89,124830.0
2018-05-23 13:40:00,17.89,17.93,17.89,17.92,127515.0,17.89,17.93,17.89,17.92,127515.0
2018-05-23 13:50:00,17.92,17.92,17.9,17.92,117750.0,17.92,17.92,17.9,17.92,117750.0
2018-05-23 14:00:00,17.92,17.97,17.91,17.96,139500.0,17.92,17.97,17.91,17.96,139500.0
2018-05-23 14:10:00,17.96,18.01,17.95,18.0,75765.0,17.96,18.01,17.95,18.0,75765.0
2018-05-23 14:20:00,17.99,18.03,17.99,18.01,87825.0,17.99,18.03,17.99,18.01,87825.0
2018-05-23 14:30:00,18.01,18.01,17.98,17.99,79875.0,18.01,18.01,17.98,17.99,79875.0
2018-05-23 14:40:00,18.0,18.03,17.99,18.02,80220.0,18.0,18.03,17.99,18.02,80220.0
2018-05-23 14:50:00,18.03,18.03,18.01,18.03,70920.0,18.03,18.03,18.01,18.03,70920.0
2018-05-23 15:00:00,18.03,18.04,18.01,18.03,201750.0,18.03,18.04,18.01,18.03,201750.0
2018-05-23 15:10:00,18.02,18.02,18.0,18.0,66780.0,18.02,18.02,18.0,18.0,66780.0
2018-05-23 15:20:00,18.01,18.03,18.01,18.02,173730.0,18.01,18.03,18.01,18.02,173730.0
2018-05-23 15:30:00,18.01,18.03,17.99,18.03,227250.0,18.01,18.03,17.99,18.03,227250.0
2018-05-23 15:40:00,18.03,18.03,18.0,18.01,323940.0,18.03,18.03,18.0,18.01,323940.0
2018-05-23 15:50:00,18.01,18.09,18.01,18.08,1278000.0,18.01,18.09,18.01,18.08,1278000.0
2018-05-24 09:30:00,18.02,18.1,17.96,18.0,303960.0,18.02,18.1,17.96,18.0,303960.0
2018-05-24 09:40:00,18.01,18.01,17.79,17.82,210825.0,18.01,18.01,17.79,17.82,210825.0
2018-05-24 09:50:00,17.82,17.83,17.76,17.8,437865.0,17.82,17.83,17.76,17.8,437865.0
2018-05-24 10:00:00,17.82,17.91,17.78,17.86,257250.0,17.82,17.91,17.78,17.86,257250.0
2018-05-24 10:10:00,17.89,17.91,17.73,17.73,393930.0,17.89,17.91,17.73,17.73,393930.0
2018-05-24 10:20:00,17.75,17.76,17.67,17.69,434835.0,17.75,17.76,17.67,17.69,434835.0
2018-05-24 10:30:00,17.69,17.83,17.69,17.82,138225.0,17.69,17.83,17.69,17.82,138225.0
2018-05-24 10:40:00,17.82,17.84,17.76,17.79,277035.0,17.82,17.84,17.76,17.79,277035.0
2018-05-24 10:50:00,17.8,17.81,17.71,17.72,290550.0,17.8,17.81,17.71,17.72,290550.0
2018-05-24 11:00:00,17.73,17.78,17.72,17.75,350610.0,17.73,17.78,17.72,17.75,350610.0
2018-05-24 11:10:00,17.75,17.84,17.74,17.84,213285.0,17.75,17.84,17.74,17.84,213285.0
2018-05-24 11:20:00,17.85,17.86,17.8,17.81,333825.0,17.85,17.86,17.8,17.81,333825.0
2018-05-24 11:30:00,17.82,17.84,17.8,17.8,115275.0,17.82,17.84,17.8,17.8,115275.0
2018-05-24 11:40:00,17.81,17.84,17.8,17.84,52500.0,17.81,17.84,17.8,17.84,52500.0
2018-05-24 11:50:00,17.83,17.83,17.8,17.82,92025.0,17.83,17.83,17.8,17.82,92025.0
2018-05-24 12:00:00,17.82,17.83,17.81,17.81,254220.0,17.82,17.83,17.81,17.81,254220.0
2018-05-24 12:10:00,17.81,17.88,17.81,17.88,208500.0,17.81,17.88,17.81,17.88,208500.0
2018-05-24 12:20:00,17.86,17.89,17.85,17.88,134235.0,17.86,17.89,17.85,17.88,134235.0
2018-05-24 12:30:00,17.88,17.89,17.87,17.88,60750.0,17.88,17.89,17.87,17.88,60750.0
2018-05-24 12:40:00,17.88,17.89,17.87,17.88,57300.0,17.88,17.89,17.87,17.88,57300.0
2018-05-24 12:50:00,17.89,17.89,17.87,17.88,94080.0,17.89,17.89,17.87,17.88,94080.0
2018-05-24 13:00:00,17.89,17.91,17.87,17.91,87420.0,17.89,17.91,17.87,17.91,87420.0
2018-05-24 13:10:00,17.91,17.93,17.91,17.92,51300.0,17.91,17.93,17.91,17.92,51300.0
2018-05-24 13:20:00,17.92,17.92,17.89,17.89,152280.0,17.92,17.92,17.89,17.89,152280.0
2018-05-24 13:30:00,17.88,17.93,17.88,17.93,76935.0,17.88,17.93,17.88,17.93,76935.0
2018-05-24 13:40:00,17.92,17.93,17.9,17.9,157080.0,17.92,17.93,17.9,17.9,157080.0
2018-05-24 13:50:00,17.91,17.91,17.89,17.91,89325.0,17.91,17.91,17.89,17.91,89325.0
2018-05-24 14:00:00,17.9,17.91,17.87,17.9,160815.0,17.9,17.91,17.87,17.9,160815.0
2018-05-24 14:10:00,17.9,17.92,17.9,17.92,109785.0,17.9,17.92,17.9,17.92,109785.0
2018-05-24 14:20:00,17.91,17.92,17.9,17.92,171615.0,17.91,17.92,17.9,17.92,171615.0
2018-05-24 14:30:00,17.92,17.92,17.89,17.9,206370.0,17.92,17.92,17.89,17.9,206370.0
2018-05-24 14:40:00,17.9,17.91,17.87,17.89,167445.0,17.9,17.91,17.87,17.89,167445.0
2018-05-24 14:50:00,17.89,17.92,17.88,17.91,82890.0,17.89,17.92,17.88,17.91,82890.0
2018-05-24 15:00:00,17.9,17.94,17.89,17.93,128160.0,17.9,17.94,17.89,17.93,128160.0
2018-05-24 15:10:00,17.93,17.93,17.91,17.92,115740.0,17.93,17.93,17.91,17.92,115740.0
2018-05-24 15:20:00,17.92,17.92,17.9,17.92,146220.0,17.92,17.92,17.9,17.92,146220.0
2018-05-24 15:30:00,17.92,17.92,17.89,17.9,280845.0,17.92,17.92,17.89,17.9,280845.0
2018-05-24 15:40:00,17.9,17.91,17.89,17.91,260505.0,17.9,17.91,17.89,17.91,260505.0
2018-05-24 15:50:00,17.91,17.92,17.89,17.91,762105.0,17.91,17.92,17.89,17.91,762105.0
2018-05-25 09:30:00,17.87,17.98,17.85,17.97,223110.0,17.87,17.98,17.85,17.97,223110.0
2018-05-25 09:40:00,17.96,17.96,17.92,17.93,146415.0,17.96,17.96,17.92,17.93,146415.0
2018-05-25 09:50:00,17.91,17.97,17.86,17.92,124500.0,17.91,17.97,17.86,17.92,124500.0
2018-05-25 10:00:00,17.93,17.97,17.91,17.95,232500.0,17.93,17.97,17.91,17.95,232500.0
2018-05-25 10:10:00,17.95,17.97,17.93,17.95,195045.0,17.95,17.97,17.93,17.95,195045.0
2018-05-25 10:20:00,17.95,17.98,17.93,17.98,75750.0,17.95,17.98,17.93,17.98,75750.0
2018-05-25 10:30:00,17.98,17.99,17.96,17.96,90060.0,17.98,17.99,17.96,17.96,90060.0
2018-05-25 10:40:00,17.96,17.99,17.96,17.98,117315.0,17.96,17.99,17.96,17.98,117315.0
2018-05-25 10:50:00,17.98,17.99,17.94,17.97,192960.0,17.98,17.99,17.94,17.97,192960.0
2018-05-25 11:00:00,17.96,17.99,17.92,17.95,175995.0,17.96,17.99,17.92,17.95,175995.0
2018-05-25 11:10:00,17.95,17.95,17.9,17.91,73650.0,17.95,17.95,17.9,17.91,73650.0
2018-05-25 11:20:00,17.92,17.94,17.91,17.93,63000.0,17.92,17.94,17.91,17.93,63000.0
2018-05-25 11:30:00,17.94,17.94,17.9,17.92,163275.0,17.94,17.94,17.9,17.92,163275.0
2018-05-25 11:40:00,17.91,17.93,17.91,17.93,135375.0,17.91,17.93,17.91,17.93,135375.0
2018-05-25 11:50:00,17.92,17.92,17.89,17.9,275355.0,17.92,17.92,17.89,17.9,275355.0
2018-05-25 12:00:00,17.9,17.93,17.89,17.92,115410.0,17.9,17.93,17.89,17.92,115410.0
2018-05-25 12:10:00,17.92,17.94,17.9,17.94,43545.0,17.92,17.94,17.9,17.94,43545.0
2018-05-25 12:20:00,17.93,17.96,17.92,17.95,67005.0,17.93,17.96,17.92,17.95,67005.0
2018-05-25 12:30:00,17.96,17.96,17.93,17.94,103455.0,17.96,17.96,17.93,17.94,103455.0
2018-05-25 12:40:00,17.95,17.95,17.93,17.93,120120.0,17.95,17.95,17.93,17.93,120120.0
2018-05-25 12:50:00,17.93,17.94,17.92,17.93,76125.0,17.93,17.94,17.92,17.93,76125.0
2018-05-25 13:00:00,17.93,17.94,17.93,17.93,45045.0,17.93,17.94,17.93,17.93,45045.0
2018-05-25 13:10:00,17.94,17.94,17.89,17.9,97500.0,17.94,17.94,17.89,17.9,97500.0
2018-05-25 13:20:00,17.89,17.9,17.87,17.87,60000.0,17.89,17.9,17.87,17.87,60000.0
2018-05-25 13:30:00,17.87,17.88,17.86,17.88,84420.0,17.87,17.88,17.86,17.88,84420.0
2018-05-25 13:40:00,17.88,17.9,17.87,17.9,84615.0,17.88,17.9,17.87,17.9,84615.0
2018-05-25 13:50:00,17.9,17.91,17.87,17.87,91500.0,17.9,17.91,17.87,17.87,91500.0
2018-05-25 14:00:00,17.87,17.89,17.87,17.88,88500.0,17.87,17.89,17.87,17.88,88500.0
2018-05-25 14:10:00,17.88,17.9,17.88,17.88,103500.0,17.88,17.9,17.88,17.88,103500.0
2018-05-25 14:20:00,17.88,17.89,17.88,17.88,84000.0,17.88,17.89,17.88,17.88,84000.0
2018-05-25 14:30:00,17.88,17.9,17.88,17.89,88500.0,17.88,17.9,17.88,17.89,88500.0
2018-05-25 14:40:00,17.89,17.89,17.84,17.85,99000.0,17.89,17.89,17.84,17.85,99000.0
2018-05-25 14:50:00,17.84,17.86,17.84,17.85,120045.0,17.84,17.86,17.84,17.85,120045.0
2018-05-25 15:00:00,17.85,17.85,17.84,17.85,99975.0,17.85,17.85,17.84,17.85,99975.0
2018-05-25 15:10:00,17.85,17.88,17.84,17.86,106500.0,17.85,17.88,17.84,17.86,106500.0
2018-05-25 15:20:00,17.86,17.86,17.84,17.85,132180.0,17.86,17.86,17.84,17.85,132180.0
2018-05-25 15:30:00,17.85,17.87,17.85,17.86,121725.0,17.85,17.87,17.85,17.86,121725.0
2018-05-25 15:40:00,17.86,17.87,17.84,17.86,250035.0,17.86,17.87,17.84,17.86,250035.0
2018-05-25 15:50:00,17.86,17.9,17.86,17.88,375960.0,17.86,17.9,17.86,17.88,375960.0
2018-05-29 09:30:00,17.76,17.87,17.68,17.87,229365.0,17.76,17.87,17.68,17.87,229365.0
2018-05-29 09:40:00,17.88,17.88,17.72,17.75,174420.0,17.88,17.88,17.72,17.75,174420.0
2018-05-29 09:50:00,17.74,17.86,17.74,17.83,350685.0,17.74,17.86,17.74,17.83,350685.0
2018-05-29 10:00:00,17.82,17.87,17.82,17.85,213435.0,17.82,17.87,17.82,17.85,213435.0
2018-05-29 10:10:00,17.84,17.85,17.82,17.84,117000.0,17.84,17.85,17.82,17.84,117000.0
2018-05-29 10:20:00,17.85,17.9,17.84,17.87,120000.0,17.85,17.9,17.84,17.87,120000.0
2018-05-29 10:30:00,17.87,17.87,17.8,17.86,154785.0,17.87,17.87,17.8,17.86,154785.0
2018-05-29 10:40:00,17.85,17.87,17.84,17.84,94500.0,17.85,17.87,17.84,17.84,94500.0
2018-05-29 10:50:00,17.84,17.87,17.83,17.85,115500.0,17.84,17.87,17.83,17.85,115500.0
2018-05-29 11:00:00,17.84,17.89,17.83,17.88,108300.0,17.84,17.89,17.83,17.88,108300.0
2018-05-29 11:10:00,17.9,17.98,17.89,17.97,169140.0,17.9,17.98,17.89,17.97,169140.0
2018-05-29 11:20:00,17.97,17.98,17.94,17.96,94575.0,17.97,17.98,17.94,17.96,94575.0
2018-05-29 11:30:00,17.96,17.97,17.94,17.96,95145.0,17.96,17.97,17.94,17.96,95145.0
2018-05-29 11:40:00,17.95,17.96,17.86,17.9,113430.0,17.95,17.96,17.86,17.9,113430.0
2018-05-29 11:50:00,17.91,17.96,17.91,17.94,73425.0,17.91,17.96,17.91,17.94,73425.0
2018-05-29 12:00:00,17.94,17.97,17.91,17.91,87000.0,17.94,17.97,17.91,17.91,87000.0
2018-05-29 12:10:00,17.91,17.91,17.87,17.89,72015.0,17.91,17.91,17.87,17.89,72015.0
2018-05-29 12:20:00,17.89,17.92,17.89,17.9,88890.0,17.89,17.92,17.89,17.9,88890.0
2018-05-29 12:30:00,17.9,17.95,17.9,17.95,67650.0,17.9,17.95,17.9,17.95,67650.0
2018-05-29 12:40:00,17.95,17.96,17.92,17.95,63105.0,17.95,17.96,17.92,17.95,63105.0
2018-05-29 12:50:00,17.95,17.97,17.93,17.94,133875.0,17.95,17.97,17.93,17.94,133875.0
2018-05-29 13:00:00,17.94,17.94,17.92,17.94,71550.0,17.94,17.94,17.92,17.94,71550.0
2018-05-29 13:10:00,17.93,17.94,17.91,17.93,43500.0,17.93,17.94,17.91,17.93,43500.0
2018-05-29 13:20:00,17.94,17.96,17.92,17.93,60000.0,17.94,17.96,17.92,17.93,60000.0
2018-05-29 13:30:00,17.93,17.95,17.9,17.91,66840.0,17.93,17.95,17.9,17.91,66840.0
2018-05-29 13:40:00,17.92,17.94,17.9,17.94,85455.0,17.92,17.94,17.9,17.94,85455.0
2018-05-29 13:50:00,17.94,17.95,17.92,17.92,79500.0,17.94,17.95,17.92,17.92,79500.0
2018-05-29 14:00:00,17.92,17.92,17.89,17.91,150000.0,17.92,17.92,17.89,17.91,150000.0
2018-05-29 14:10:00,17.9,17.91,17.88,17.9,67500.0,17.9,17.91,17.88,17.9,67500.0
2018-05-29 14:20:00,17.9,17.92,17.88,17.92,106740.0,17.9,17.92,17.88,17.92,106740.0
2018-05-29 14:30:00,17.92,17.94,17.9,17.9,79500.0,17.92,17.94,17.9,17.9,79500.0
2018-05-29 14:40:00,17.91,17.92,17.89,17.89,104610.0,17.91,17.92,17.89,17.89,104610.0
2018-05-29 14:50:00,17.88,17.91,17.87,17.9,97500.0,17.88,17.91,17.87,17.9,97500.0
2018-05-29 15:00:00,17.89,17.93,17.88,17.93,148380.0,17.89,17.93,17.88,17.93,148380.0
2018-05-29 15:10:00,17.93,17.93,17.9,17.91,113055.0,17.93,17.93,17.9,17.91,113055.0
2018-05-29 15:20:00,17.92,17.95,17.9,17.95,133980.0,17.92,17.95,17.9,17.95,133980.0
2018-05-29 15:30:00,17.94,17.99,17.93,17.98,176790.0,17.94,17.99,17.93,17.98,176790.0
2018-05-29 15:40:00,17.99,18.02,17.97,18.0,285870.0,17.99,18.02,17.97,18.0,285870.0
2018-05-29 15:50:00,17.99,17.99,17.94,17.94,888630.0,17.99,17.99,17.94,17.94,888630.0
2018-05-30 09:30:00,18.01,18.01,17.87,17.9,263100.0,18.01,18.01,17.87,17.9,263100.0
2018-05-30 09:40:00,17.91,17.99,17.88,17.97,344595.0,17.91,17.99,17.88,17.97,344595.0
2018-05-30 09:50:00,17.98,18.01,17.96,17.98,342315.0,17.98,18.01,17.96,17.98,342315.0
2018-05-30 10:00:00,17.98,18.07,17.98,18.06,213300.0,17.98,18.07,17.98,18.06,213300.0
2018-05-30 10:10:00,18.06,18.12,18.01,18.01,248100.0,18.06,18.12,18.01,18.01,248100.0
2018-05-30 10:20:00,18.01,18.02,17.97,18.0,258720.0,18.01,18.02,17.97,18.0,258720.0
2018-05-30 10:30:00,18.0,18.02,17.98,18.0,272295.0,18.0,18.02,17.98,18.0,272295.0
2018-05-30 10:40:00,18.01,18.04,17.98,17.99,279000.0,18.01,18.04,17.98,17.99,279000.0
2018-05-30 10:50:00,18.0,18.03,17.97,18.0,148875.0,18.0,18.03,17.97,18.0,148875.0
2018-05-30 11:00:00,18.0,18.04,18.0,18.03,123000.0,18.0,18.04,18.0,18.03,123000.0
2018-05-30 11:10:00,18.03,18.09,18.01,18.09,117780.0,18.03,18.09,18.01,18.09,117780.0
2018-05-30 11:20:00,18.1,18.14,18.1,18.13,188325.0,18.1,18.14,18.1,18.13,188325.0
2018-05-30 11:30:00,18.13,18.13,18.1,18.1,78285.0,18.13,18.13,18.1,18.1,78285.0
2018-05-30 11:40:00,18.1,18.12,18.08,18.1,111465.0,18.1,18.12,18.08,18.1,111465.0
2018-05-30 11:50:00,18.1,18.17,18.09,18.15,130575.0,18.1,18.17,18.09,18.15,130575.0
2018-05-30 12:00:00,18.15,18.18,18.12,18.18,154815.0,18.15,18.18,18.12,18.18,154815.0
2018-05-30 12:10:00,18.18,18.21,18.18,18.18,127500.0,18.18,18.21,18.18,18.18,127500.0
2018-05-30 12:20:00,18.17,18.19,18.14,18.19,147600.0,18.17,18.19,18.14,18.19,147600.0
2018-05-30 12:30:00,18.2,18.21,18.17,18.18,180510.0,18.2,18.21,18.17,18.18,180510.0
2018-05-30 12:40:00,18.18,18.2,18.18,18.18,66000.0,18.18,18.2,18.18,18.18,66000.0
2018-05-30 12:50:00,18.18,18.21,18.18,18.21,133860.0,18.18,18.21,18.18,18.21,133860.0
2018-05-30 13:00:00,18.21,18.21,18.17,18.2,156960.0,18.21,18.21,18.17,18.2,156960.0
2018-05-30 13:10:00,18.2,18.23,18.2,18.2,102000.0,18.2,18.23,18.2,18.2,102000.0
2018-05-30 13:20:00,18.2,18.21,18.17,18.17,103875.0,18.2,18.21,18.17,18.17,103875.0
2018-05-30 13:30:00,18.17,18.22,18.17,18.22,124320.0,18.17,18.22,18.17,18.22,124320.0
2018-05-30 13:40:00,18.21,18.23,18.2,18.22,117885.0,18.21,18.23,18.2,18.22,117885.0
2018-05-30 13:50:00,18.22,18.23,18.2,18.21,81000.0,18.22,18.23,18.2,18.21,81000.0
2018-05-30 14:00:00,18.21,18.21,18.19,18.21,84930.0,18.21,18.21,18.19,18.21,84930.0
2018-05-30 14:10:00,18.22,18.24,18.22,18.23,109125.0,18.22,18.24,18.22,18.23,109125.0
2018-05-30 14:20:00,18.23,18.25,18.22,18.22,56640.0,18.23,18.25,18.22,18.22,56640.0
2018-05-30 14:30:00,18.22,18.23,18.19,18.23,83325.0,18.22,18.23,18.19,18.23,83325.0
2018-05-30 14:40:00,18.22,18.23,18.21,18.23,179910.0,18.22,18.23,18.21,18.23,179910.0
2018-05-30 14:50:00,18.23,18.23,18.2,18.2,77340.0,18.23,18.23,18.2,18.2,77340.0
2018-05-30 15:00:00,18.2,18.24,18.2,18.2,178905.0,18.2,18.24,18.2,18.2,178905.0
2018-05-30 15:10:00,18.2,18.23,18.2,18.21,159120.0,18.2,18.23,18.2,18.21,159120.0
2018-05-30 15:20:00,18.22,18.22,18.2,18.21,195420.0,18.22,18.22,18.2,18.21,195420.0
2018-05-30 15:30:00,18.22,18.23,18.19,18.2,171060.0,18.22,18.23,18.19,18.2,171060.0
2018-05-30 15:40:00,18.2,18.24,18.2,18.22,314220.0,18.2,18.24,18.2,18.22,314220.0
2018-05-30 15:50:00,18.23,18.26,18.23,18.24,612375.0,18.23,18.26,18.23,18.24,612375.0
2018-05-31 09:30:00,18.19,18.19,18.03,18.12,252480.0,18.19,18.19,18.03,18.12,252480.0
2018-05-31 09:40:00,18.11,18.14,18.03,18.07,171060.0,18.11,18.14,18.03,18.07,171060.0
2018-05-31 09:50:00,18.07,18.07,17.98,17.98,211335.0,18.07,18.07,17.98,17.98,211335.0
2018-05-31 10:00:00,17.97,18.04,17.96,18.01,284745.0,17.97,18.04,17.96,18.01,284745.0
2018-05-31 10:10:00,18.0,18.05,18.0,18.01,161805.0,18.0,18.05,18.0,18.01,161805.0
2018-05-31 10:20:00,18.03,18.04,17.98,17.98,144525.0,18.03,18.04,17.98,17.98,144525.0
2018-05-31 10:30:00,18.01,18.03,17.98,18.0,165750.0,18.01,18.03,17.98,18.0,165750.0
2018-05-31 10:40:00,18.0,18.03,17.95,17.96,207945.0,18.0,18.03,17.95,17.96,207945.0
2018-05-31 10:50:00,17.97,18.02,17.96,18.0,191535.0,17.97,18.02,17.96,18.0,191535.0
2018-05-31 11:00:00,18.0,18.02,17.97,17.97,169875.0,18.0,18.02,17.97,17.97,169875.0
2018-05-31 11:10:00,17.97,17.98,17.93,17.95,244695.0,17.97,17.98,17.93,17.95,244695.0
2018-05-31 11:20:00,17.95,17.98,17.92,17.98,78855.0,17.95,17.98,17.92,17.98,78855.0
2018-05-31 11:30:00,17.98,17.98,17.93,17.97,65610.0,17.98,17.98,17.93,17.97,65610.0
2018-05-31 11:40:00,17.97,18.02,17.97,17.98,111225.0,17.97,18.02,17.97,17.98,111225.0
2018-05-31 11:50:00,18.0,18.01,17.98,17.99,76500.0,18.0,18.01,17.98,17.99,76500.0
2018-05-31 12:00:00,17.99,17.99,17.94,17.94,76230.0,17.99,17.99,17.94,17.94,76230.0
2018-05-31 12:10:00,17.94,17.96,17.93,17.96,139665.0,17.94,17.96,17.93,17.96,139665.0
2018-05-31 12:20:00,17.96,17.96,17.89,17.92,99030.0,17.96,17.96,17.89,17.92,99030.0
2018-05-31 12:30:00,17.92,17.93,17.89,17.91,87000.0,17.92,17.93,17.89,17.91,87000.0
2018-05-31 12:40:00,17.91,17.94,17.91,17.94,74055.0,17.91,17.94,17.91,17.94,74055.0
2018-05-31 12:50:00,17.95,17.97,17.94,17.97,115800.0,17.95,17.97,17.94,17.97,115800.0
2018-05-31 13:00:00,17.97,17.98,17.95,17.97,67680.0,17.97,17.98,17.95,17.97,67680.0
2018-05-31 13:10:00,17.95,17.98,17.95,17.98,70275.0,17.95,17.98,17.95,17.98,70275.0
2018-05-31 13:20:00,17.98,18.0,17.98,18.0,73950.0,17.98,18.0,17.98,18.0,73950.0
2018-05-31 13:30:00,18.0,18.0,17.98,18.0,74340.0,18.0,18.0,17.98,18.0,74340.0
2018-05-31 13:40:00,18.0,18.0,17.97,17.97,33015.0,18.0,18.0,17.97,17.97,33015.0
2018-05-31 13:50:00,17.97,17.97,17.94,17.96,85425.0,17.97,17.97,17.94,17.96,85425.0
2018-05-31 14:00:00,17.96,17.98,17.94,17.98,89670.0,17.96,17.98,17.94,17.98,89670.0
2018-05-31 14:10:00,17.97,17.99,17.97,17.98,162285.0,17.97,17.99,17.97,17.98,162285.0
2018-05-31 14:20:00,17.98,17.99,17.97,17.97,67305.0,17.98,17.99,17.97,17.97,67305.0
2018-05-31 14:30:00,17.96,17.98,17.96,17.97,163950.0,17.96,17.98,17.96,17.97,163950.0
2018-05-31 14:40:00,17.96,17.97,17.95,17.97,140535.0,17.96,17.97,17.95,17.97,140535.0
2018-05-31 14:50:00,17.97,17.98,17.96,17.98,111330.0,17.97,17.98,17.96,17.98,111330.0
2018-05-31 15:00:00,17.99,18.05,17.97,18.04,150870.0,17.99,18.05,17.97,18.04,150870.0
2018-05-31 15:10:00,18.03,18.04,18.01,18.02,132900.0,18.03,18.04,18.01,18.02,132900.0
2018-05-31 15:20:00,18.02,18.05,18.01,18.04,201750.0,18.02,18.05,18.01,18.04,201750.0
2018-05-31 15:30:00,18.04,18.05,18.01,18.02,179145.0,18.04,18.05,18.01,18.02,179145.0
2018-05-31 15:40:00,18.02,18.02,17.95,17.96,446520.0,18.02,18.02,17.95,17.96,446520.0
2018-05-31 15:50:00,17.96,18.02,17.95,17.96,1763085.0,17.96,18.02,17.95,17.96,1763085.0
2018-06-01 09:30:00,17.99,18.15,17.95,18.12,294960.0,17.99,18.15,17.95,18.12,294960.0
2018-06-01 09:40:00,18.12,18.24,18.11,18.22,181770.0,18.12,18.24,18.11,18.22,181770.0
2018-06-01 09:50:00,18.22,18.26,18.21,18.25,319860.0,18.22,18.26,18.21,18.25,319860.0
2018-06-01 10:00:00,18.25,18.27,18.2,18.2,213000.0,18.25,18.27,18.2,18.2,213000.0
2018-06-01 10:10:00,18.19,18.22,18.17,18.22,202620.0,18.19,18.22,18.17,18.22,202620.0
2018-06-01 10:20:00,18.23,18.31,18.23,18.28,325755.0,18.23,18.31,18.23,18.28,325755.0
2018-06-01 10:30:00,18.28,18.29,18.24,18.26,249870.0,18.28,18.29,18.24,18.26,249870.0
2018-06-01 10:40:00,18.26,18.26,18.21,18.21,248625.0,18.26,18.26,18.21,18.21,248625.0
2018-06-01 10:50:00,18.21,18.28,18.19,18.28,274155.0,18.21,18.28,18.19,18.28,274155.0
2018-06-01 11:00:00,18.28,18.31,18.28,18.29,298920.0,18.28,18.31,18.28,18.29,298920.0
2018-06-01 11:10:00,18.28,18.31,18.25,18.25,128700.0,18.28,18.31,18.25,18.25,128700.0
2018-06-01 11:20:00,18.25,18.27,18.2,18.2,140250.0,18.25,18.27,18.2,18.2,140250.0
2018-06-01 11:30:00,18.2,18.23,18.19,18.22,125055.0,18.2,18.23,18.19,18.22,125055.0
2018-06-01 11:40:00,18.21,18.21,18.14,18.14,117765.0,18.21,18.21,18.14,18.14,117765.0
2018-06-01 11:50:00,18.14,18.16,18.12,18.15,152415.0,18.14,18.16,18.12,18.15,152415.0
2018-06-01 12:00:00,18.15,18.16,18.13,18.13,93555.0,18.15,18.16,18.13,18.13,93555.0
2018-06-01 12:10:00,18.13,18.15,18.13,18.14,70275.0,18.13,18.15,18.13,18.14,70275.0
2018-06-01 12:20:00,18.14,18.17,18.13,18.15,96180.0,18.14,18.17,18.13,18.15,96180.0
2018-06-01 12:30:00,18.16,18.17,18.14,18.15,57000.0,18.16,18.17,18.14,18.15,57000.0
2018-06-01 12:40:00,18.15,18.16,18.14,18.14,64500.0,18.15,18.16,18.14,18.14,64500.0
2018-06-01 12:50:00,18.14,18.14,18.13,18.14,41250.0,18.14,18.14,18.13,18.14,41250.0
2018-06-01 13:00:00,18.14,18.17,18.13,18.16,105705.0,18.14,18.17,18.13,18.16,105705.0
2018-06-01 13:10:00,18.17,18.17,18.14,18.17,87855.0,18.17,18.17,18.14,18.17,87855.0
2018-06-01 13:20:00,18.17,18.17,18.15,18.16,53760.0,18.17,18.17,18.15,18.16,53760.0
2018-06-01 13:30:00,18.16,18.17,18.15,18.17,93000.0,18.16,18.17,18.15,18.17,93000.0
2018-06-01 13:40:00,18.17,18.17,18.15,18.15,52290.0,18.17,18.17,18.15,18.15,52290.0
2018-06-01 13:50:00,18.16,18.18,18.16,18.17,63000.0,18.16,18.18,18.16,18.17,63000.0
2018-06-01 14:00:00,18.18,18.19,18.15,18.15,64500.0,18.18,18.19,18.15,18.15,64500.0
2018-06-01 14:10:00,18.14,18.17,18.14,18.16,66240.0,18.14,18.17,18.14,18.16,66240.0
2018-06-01 14:20:00,18.17,18.18,18.16,18.16,67020.0,18.17,18.18,18.16,18.16,67020.0
2018-06-01 14:30:00,18.16,18.17,18.13,18.14,90300.0,18.16,18.17,18.13,18.14,90300.0
2018-06-01 14:40:00,18.14,18.15,18.13,18.14,102705.0,18.14,18.15,18.13,18.14,102705.0
2018-06-01 14:50:00,18.15,18.16,18.15,18.15,43500.0,18.15,18.16,18.15,18.15,43500.0
2018-06-01 15:00:00,18.15,18.17,18.13,18.13,85500.0,18.15,18.17,18.13,18.13,85500.0
2018-06-01 15:10:00,18.13,18.14,18.12,18.14,86535.0,18.13,18.14,18.12,18.14,86535.0
2018-06-01 15:20:00,18.14,18.14,18.13,18.14,68490.0,18.14,18.14,18.13,18.14,68490.0
2018-06-01 15:30:00,18.14,18.17,18.14,18.15,131115.0,18.14,18.17,18.14,18.15,131115.0
2018-06-01 15:40:00,18.15,18.17,18.13,18.14,192330.0,18.15,18.17,18.13,18.14,192330.0
2018-06-01 15:50:00,18.14,18.18,18.14,18.16,606120.0,18.14,18.18,18.14,18.16,606120.0
2018-06-04 09:30:00,18.21,18.35,18.2,18.28,263880.0,18.21,18.35,18.2,18.28,263880.0
2018-06-04 09:40:00,18.31,18.45,18.31,18.39,149010.0,18.31,18.45,18.31,18.39,149010.0
2018-06-04 09:50:00,18.38,18.47,18.36,18.47,139290.0,18.38,18.47,18.36,18.47,139290.0
2018-06-04 10:00:00,18.48,18.53,18.48,18.48,127215.0,18.48,18.53,18.48,18.48,127215.0
2018-06-04 10:10:00,18.48,18.49,18.41,18.41,129930.0,18.48,18.49,18.41,18.41,129930.0
2018-06-04 10:20:00,18.41,18.42,18.31,18.31,224820.0,18.41,18.42,18.31,18.31,224820.0
2018-06-04 10:30:00,18.31,18.4,18.31,18.4,153075.0,18.31,18.4,18.31,18.4,153075.0
2018-06-04 10:40:00,18.4,18.42,18.34,18.35,72000.0,18.4,18.42,18.34,18.35,72000.0
2018-06-04 10:50:00,18.35,18.42,18.35,18.37,83250.0,18.35,18.42,18.35,18.37,83250.0
2018-06-04 11:00:00,18.38,18.43,18.37,18.43,94725.0,18.38,18.43,18.37,18.43,94725.0
2018-06-04 11:10:00,18.45,18.46,18.37,18.42,141495.0,18.45,18.46,18.37,18.42,141495.0
2018-06-04 11:20:00,18.42,18.45,18.42,18.43,31500.0,18.42,18.45,18.42,18.43,31500.0
2018-06-04 11:30:00,18.43,18.45,18.41,18.44,140610.0,18.43,18.45,18.41,18.44,140610.0
2018-06-04 11:40:00,18.44,18.44,18.41,18.41,112500.0,18.44,18.44,18.41,18.41,112500.0
2018-06-04 11:50:00,18.41,18.42,18.4,18.4,108720.0,18.41,18.42,18.4,18.4,108720.0
2018-06-04 12:00:00,18.4,18.4,18.37,18.38,49500.0,18.4,18.4,18.37,18.38,49500.0
2018-06-04 12:10:00,18.39,18.4,18.38,18.38,58740.0,18.39,18.4,18.38,18.38,58740.0
2018-06-04 12:20:00,18.39,18.42,18.38,18.42,68295.0,18.39,18.42,18.38,18.42,68295.0
2018-06-04 12:30:00,18.43,18.43,18.39,18.41,48000.0,18.43,18.43,18.39,18.41,48000.0
2018-06-04 12:40:00,18.42,18.42,18.4,18.41,56250.0,18.42,18.42,18.4,18.41,56250.0
2018-06-04 12:50:00,18.41,18.43,18.41,18.42,73695.0,18.41,18.43,18.41,18.42,73695.0
2018-06-04 13:00:00,18.42,18.44,18.41,18.42,117750.0,18.42,18.44,18.41,18.42,117750.0
2018-06-04 13:10:00,18.43,18.46,18.43,18.45,99000.0,18.43,18.46,18.43,18.45,99000.0
2018-06-04 13:20:00,18.46,18.47,18.45,18.47,41550.0,18.46,18.47,18.45,18.47,41550.0
2018-06-04 13:30:00,18.47,18.47,18.45,18.46,82500.0,18.47,18.47,18.45,18.46,82500.0
2018-06-04 13:40:00,18.46,18.47,18.45,18.46,59310.0,18.46,18.47,18.45,18.46,59310.0
2018-06-04 13:50:00,18.45,18.47,18.44,18.44,194655.0,18.45,18.47,18.44,18.44,194655.0
2018-06-04 14:00:00,18.45,18.62,18.45,18.56,736605.0,18.45,18.62,18.45,18.56,736605.0
2018-06-04 14:10:00,18.55,18.55,18.52,18.53,163245.0,18.55,18.55,18.52,18.53,163245.0
2018-06-04 14:20:00,18.53,18.55,18.52,18.53,107955.0,18.53,18.55,18.52,18.53,107955.0
2018-06-04 14:30:00,18.54,18.54,18.51,18.51,63000.0,18.54,18.54,18.51,18.51,63000.0
2018-06-04 14:40:00,18.5,18.55,18.5,18.52,116820.0,18.5,18.55,18.5,18.52,116820.0
2018-06-04 14:50:00,18.52,18.53,18.51,18.51,53685.0,18.52,18.53,18.51,18.51,53685.0
2018-06-04 15:00:00,18.51,18.53,18.51,18.51,104970.0,18.51,18.53,18.51,18.51,104970.0
2018-06-04 15:10:00,18.51,18.54,18.51,18.53,84255.0,18.51,18.54,18.51,18.53,84255.0
2018-06-04 15:20:00,18.53,18.53,18.51,18.52,111375.0,18.53,18.53,18.51,18.52,111375.0
2018-06-04 15:30:00,18.52,18.53,18.51,18.53,155460.0,18.52,18.53,18.51,18.53,155460.0
2018-06-04 15:40:00,18.53,18.55,18.52,18.53,215925.0,18.53,18.55,18.52,18.53,215925.0
2018-06-04 15:50:00,18.53,18.54,18.51,18.51,381210.0,18.53,18.54,18.51,18.51,381210.0
2018-06-05 09:30:00,18.5,18.5,18.39,18.4,246210.0,18.5,18.5,18.39,18.4,246210.0
2018-06-05 09:40:00,18.42,18.47,18.41,18.46,165240.0,18.42,18.47,18.41,18.46,165240.0
2018-06-05 09:50:00,18.45,18.5,18.44,18.5,335805.0,18.45,18.5,18.44,18.5,335805.0
2018-06-05 10:00:00,18.51,18.51,18.46,18.48,311625.0,18.51,18.51,18.46,18.48,311625.0
2018-06-05 10:10:00,18.49,18.49,18.41,18.44,177225.0,18.49,18.49,18.41,18.44,177225.0
2018-06-05 10:20:00,18.46,18.46,18.42,18.43,1042995.0,18.46,18.46,18.42,18.43,1042995.0
2018-06-05 10:30:00,18.43,18.45,18.41,18.42,153180.0,18.43,18.45,18.41,18.42,153180.0
2018-06-05 10:40:00,18.41,18.42,18.37,18.37,68070.0,18.41,18.42,18.37,18.37,68070.0
2018-06-05 10:50:00,18.37,18.43,18.37,18.42,120990.0,18.37,18.43,18.37,18.42,120990.0
2018-06-05 11:00:00,18.43,18.43,18.38,18.38,161415.0,18.43,18.43,18.38,18.38,161415.0
2018-06-05 11:10:00,18.37,18.4,18.36,18.37,70020.0,18.37,18.4,18.36,18.37,70020.0
2018-06-05 11:20:00,18.38,18.38,18.37,18.38,42000.0,18.38,18.38,18.37,18.38,42000.0
2018-06-05 11:30:00,18.38,18.39,18.35,18.38,190515.0,18.38,18.39,18.35,18.38,190515.0
2018-06-05 11:40:00,18.38,18.38,18.32,18.34,69000.0,18.38,18.38,18.32,18.34,69000.0
2018-06-05 11:50:00,18.35,18.37,18.34,18.35,87780.0,18.35,18.37,18.34,18.35,87780.0
2018-06-05 12:00:00,18.35,18.35,18.32,18.33,77505.0,18.35,18.35,18.32,18.33,77505.0
2018-06-05 12:10:00,18.33,18.34,18.3,18.31,80040.0,18.33,18.34,18.3,18.31,80040.0
2018-06-05 12:20:00,18.31,18.37,18.31,18.36,43500.0,18.31,18.37,18.31,18.36,43500.0
2018-06-05 12:30:00,18.37,18.41,18.37,18.41,145470.0,18.37,18.41,18.37,18.41,145470.0
2018-06-05 12:40:00,18.41,18.41,18.36,18.36,60000.0,18.41,18.41,18.36,18.36,60000.0
2018-06-05 12:50:00,18.36,18.37,18.35,18.36,150555.0,18.36,18.37,18.35,18.36,150555.0
2018-06-05 13:00:00,18.37,18.37,18.34,18.35,157155.0,18.37,18.37,18.34,18.35,157155.0
2018-06-05 13:10:00,18.35,18.37,18.34,18.36,85245.0,18.35,18.37,18.34,18.36,85245.0
2018-06-05 13:20:00,18.35,18.37,18.34,18.36,103530.0,18.35,18.37,18.34,18.36,103530.0
2018-06-05 13:30:00,18.36,18.37,18.36,18.36,39000.0,18.36,18.37,18.36,18.36,39000.0
2018-06-05 13:40:00,18.38,18.39,18.37,18.38,43845.0,18.38,18.39,18.37,18.38,43845.0
2018-06-05 13:50:00,18.38,18.38,18.35,18.35,75045.0,18.38,18.38,18.35,18.35,75045.0
2018-06-05 14:00:00,18.35,18.36,18.32,18.33,119520.0,18.35,18.36,18.32,18.33,119520.0
2018-06-05 14:10:00,18.33,18.36,18.33,18.35,58500.0,18.33,18.36,18.33,18.35,58500.0
2018-06-05 14:20:00,18.35,18.35,18.33,18.34,67500.0,18.35,18.35,18.33,18.34,67500.0
2018-06-05 14:30:00,18.35,18.37,18.34,18.35,88305.0,18.35,18.37,18.34,18.35,88305.0
2018-06-05 14:40:00,18.35,18.36,18.34,18.34,104850.0,18.35,18.36,18.34,18.34,104850.0
2018-06-05 14:50:00,18.34,18.36,18.34,18.36,127875.0,18.34,18.36,18.34,18.36,127875.0
2018-06-05 15:00:00,18.36,18.38,18.36,18.38,159315.0,18.36,18.38,18.36,18.38,159315.0
2018-06-05 15:10:00,18.38,18.41,18.38,18.38,282765.0,18.38,18.41,18.38,18.38,282765.0
2018-06-05 15:20:00,18.39,18.39,18.37,18.37,232500.0,18.39,18.39,18.37,18.37,232500.0
2018-06-05 15:30:00,18.37,18.37,18.34,18.37,269550.0,18.37,18.37,18.34,18.37,269550.0
2018-06-05 15:40:00,18.37,18.39,18.36,18.39,366405.0,18.37,18.39,18.36,18.39,366405.0
2018-06-05 15:50:00,18.39,18.44,18.39,18.39,1238880.0,18.39,18.44,18.39,18.39,1238880.0
2018-06-06 09:30:00,18.42,18.5,18.39,18.45,325800.0,18.42,18.5,18.39,18.45,325800.0
2018-06-06 09:40:00,18.47,18.55,18.42,18.43,202785.0,18.47,18.55,18.42,18.43,202785.0
2018-06-06 09:50:00,18.45,18.53,18.43,18.51,156000.0,18.45,18.53,18.43,18.51,156000.0
2018-06-06 10:00:00,18.51,18.51,18.43,18.49,249000.0,18.51,18.51,18.43,18.49,249000.0
2018-06-06 10:10:00,18.5,18.53,18.48,18.49,252000.0,18.5,18.53,18.48,18.49,252000.0
2018-06-06 10:20:00,18.49,18.51,18.48,18.48,121365.0,18.49,18.51,18.48,18.48,121365.0
2018-06-06 10:30:00,18.49,18.53,18.49,18.52,119535.0,18.49,18.53,18.49,18.52,119535.0
2018-06-06 10:40:00,18.52,18.52,18.47,18.49,87000.0,18.52,18.52,18.47,18.49,87000.0
2018-06-06 10:50:00,18.49,18.53,18.48,18.51,145500.0,18.49,18.53,18.48,18.51,145500.0
2018-06-06 11:00:00,18.51,18.54,18.5,18.53,101190.0,18.51,18.54,18.5,18.53,101190.0
2018-06-06 11:10:00,18.54,18.55,18.48,18.5,209100.0,18.54,18.55,18.48,18.5,209100.0
2018-06-06 11:20:00,18.5,18.53,18.48,18.51,171045.0,18.5,18.53,18.48,18.51,171045.0
2018-06-06 11:30:00,18.52,18.53,18.51,18.51,146835.0,18.52,18.53,18.51,18.51,146835.0
2018-06-06 11:40:00,18.51,18.52,18.5,18.51,175560.0,18.51,18.52,18.5,18.51,175560.0
2018-06-06 11:50:00,18.51,18.51,18.48,18.49,184920.0,18.51,18.51,18.48,18.49,184920.0
2018-06-06 12:00:00,18.49,18.53,18.49,18.51,161160.0,18.49,18.53,18.49,18.51,161160.0
2018-06-06 12:10:00,18.52,18.57,18.52,18.55,111000.0,18.52,18.57,18.52,18.55,111000.0
2018-06-06 12:20:00,18.56,18.58,18.55,18.57,196500.0,18.56,18.58,18.55,18.57,196500.0
2018-06-06 12:30:00,18.57,18.58,18.57,18.57,163380.0,18.57,18.58,18.57,18.57,163380.0
2018-06-06 12:40:00,18.56,18.6,18.55,18.59,149265.0,18.56,18.6,18.55,18.59,149265.0
2018-06-06 12:50:00,18.6,18.62,18.58,18.6,264000.0,18.6,18.62,18.58,18.6,264000.0
2018-06-06 13:00:00,18.6,18.63,18.57,18.6,434565.0,18.6,18.63,18.57,18.6,434565.0
2018-06-06 13:10:00,18.61,18.63,18.58,18.58,124500.0,18.61,18.63,18.58,18.58,124500.0
2018-06-06 13:20:00,18.59,18.6,18.58,18.6,104685.0,18.59,18.6,18.58,18.6,104685.0
2018-06-06 13:30:00,18.6,18.64,18.6,18.6,222000.0,18.6,18.64,18.6,18.6,222000.0
2018-06-06 13:40:00,18.61,18.63,18.61,18.61,103350.0,18.61,18.63,18.61,18.61,103350.0
2018-06-06 13:50:00,18.61,18.62,18.58,18.6,84810.0,18.61,18.62,18.58,18.6,84810.0
2018-06-06 14:00:00,18.6,18.6,18.58,18.59,62130.0,18.6,18.6,18.58,18.59,62130.0
2018-06-06 14:10:00,18.59,18.6,18.54,18.56,192195.0,18.59,18.6,18.54,18.56,192195.0
2018-06-06 14:20:00,18.56,18.57,18.55,18.57,85590.0,18.56,18.57,18.55,18.57,85590.0
2018-06-06 14:30:00,18.57,18.58,18.56,18.57,100500.0,18.57,18.58,18.56,18.57,100500.0
2018-06-06 14:40:00,18.57,18.58,18.56,18.57,105630.0,18.57,18.58,18.56,18.57,105630.0
2018-06-06 14:50:00,18.58,18.58,18.57,18.58,68790.0,18.58,18.58,18.57,18.58,68790.0
2018-06-06 15:00:00,18.57,18.59,18.57,18.58,168435.0,18.57,18.59,18.57,18.58,168435.0
2018-06-06 15:10:00,18.58,18.62,18.58,18.62,114000.0,18.58,18.62,18.58,18.62,114000.0
2018-06-06 15:20:00,18.62,18.64,18.62,18.63,178170.0,18.62,18.64,18.62,18.63,178170.0
2018-06-06 15:30:00,18.63,18.63,18.6,18.6,373830.0,18.63,18.63,18.6,18.6,373830.0
2018-06-06 15:40:00,18.6,18.62,18.57,18.61,229980.0,18.6,18.62,18.57,18.61,229980.0
2018-06-06 15:50:00,18.62,18.64,18.58,18.61,694230.0,18.62,18.64,18.58,18.61,694230.0
2018-06-07 09:30:00,18.65,18.78,18.57,18.76,422820.0,18.65,18.78,18.57,18.76,422820.0
2018-06-07 09:40:00,18.76,18.88,18.72,18.88,238110.0,18.76,18.88,18.72,18.88,238110.0
2018-06-07 09:50:00,18.88,18.95,18.85,18.87,192750.0,18.88,18.95,18.85,18.87,192750.0
2018-06-07 10:00:00,18.87,18.94,18.86,18.86,228480.0,18.87,18.94,18.86,18.86,228480.0
2018-06-07 10:10:00,18.86,18.95,18.85,18.95,283215.0,18.86,18.95,18.85,18.95,283215.0
2018-06-07 10:20:00,18.95,18.95,18.88,18.91,162795.0,18.95,18.95,18.88,18.91,162795.0
2018-06-07 10:30:00,18.92,18.99,18.9,18.98,317340.0,18.92,18.99,18.9,18.98,317340.0
2018-06-07 10:40:00,18.98,19.18,18.97,19.18,500565.0,18.98,19.18,18.97,19.18,500565.0
2018-06-07 10:50:00,19.17,19.17,18.99,18.99,379215.0,19.17,19.17,18.99,18.99,379215.0
2018-06-07 11:00:00,19.0,19.01,18.95,18.98,243600.0,19.0,19.01,18.95,18.98,243600.0
2018-06-07 11:10:00,18.99,19.06,18.95,18.97,334710.0,18.99,19.06,18.95,18.97,334710.0
2018-06-07 11:20:00,18.98,19.01,18.93,18.93,104880.0,18.98,19.01,18.93,18.93,104880.0
2018-06-07 11:30:00,18.92,18.93,18.82,18.82,202275.0,18.92,18.93,18.82,18.82,202275.0
2018-06-07 11:40:00,18.82,18.85,18.79,18.81,96570.0,18.82,18.85,18.79,18.81,96570.0
2018-06-07 11:50:00,18.8,18.83,18.78,18.78,156480.0,18.8,18.83,18.78,18.78,156480.0
2018-06-07 12:00:00,18.78,18.82,18.78,18.81,80520.0,18.78,18.82,18.78,18.81,80520.0
2018-06-07 12:10:00,18.8,18.82,18.79,18.82,70500.0,18.8,18.82,18.79,18.82,70500.0
2018-06-07 12:20:00,18.81,18.84,18.8,18.84,129690.0,18.81,18.84,18.8,18.84,129690.0
2018-06-07 12:30:00,18.84,18.84,18.79,18.83,126525.0,18.84,18.84,18.79,18.83,126525.0
2018-06-07 12:40:00,18.84,18.86,18.83,18.83,49815.0,18.84,18.86,18.83,18.83,49815.0
2018-06-07 12:50:00,18.83,18.87,18.83,18.86,124125.0,18.83,18.87,18.83,18.86,124125.0
2018-06-07 13:00:00,18.86,18.86,18.8,18.8,35625.0,18.86,18.86,18.8,18.8,35625.0
2018-06-07 13:10:00,18.8,18.86,18.8,18.83,112995.0,18.8,18.86,18.8,18.83,112995.0
2018-06-07 13:20:00,18.83,18.87,18.8,18.81,87000.0,18.83,18.87,18.8,18.81,87000.0
2018-06-07 13:30:00,18.81,18.83,18.8,18.8,63615.0,18.81,18.83,18.8,18.8,63615.0
2018-06-07 13:40:00,18.8,18.85,18.8,18.84,86325.0,18.8,18.85,18.8,18.84,86325.0
2018-06-07 13:50:00,18.83,18.84,18.81,18.83,138000.0,18.83,18.84,18.81,18.83,138000.0
2018-06-07 14:00:00,18.82,18.83,18.8,18.82,144600.0,18.82,18.83,18.8,18.82,144600.0
2018-06-07 14:10:00,18.81,18.83,18.8,18.81,102945.0,18.81,18.83,18.8,18.81,102945.0
2018-06-07 14:20:00,18.8,18.82,18.78,18.78,121710.0,18.8,18.82,18.78,18.78,121710.0
2018-06-07 14:30:00,18.77,18.81,18.77,18.79,82485.0,18.77,18.81,18.77,18.79,82485.0
2018-06-07 14:40:00,18.78,18.81,18.78,18.8,85185.0,18.78,18.81,18.78,18.8,85185.0
2018-06-07 14:50:00,18.79,18.79,18.74,18.74,91815.0,18.79,18.79,18.74,18.74,91815.0
2018-06-07 15:00:00,18.75,18.78,18.73,18.75,263610.0,18.75,18.78,18.73,18.75,263610.0
2018-06-07 15:10:00,18.74,18.81,18.73,18.81,148635.0,18.74,18.81,18.73,18.81,148635.0
2018-06-07 15:20:00,18.82,18.83,18.81,18.82,115905.0,18.82,18.83,18.81,18.82,115905.0
2018-06-07 15:30:00,18.82,18.87,18.81,18.87,181380.0,18.82,18.87,18.81,18.87,181380.0
2018-06-07 15:40:00,18.87,18.87,18.82,18.84,252105.0,18.87,18.87,18.82,18.84,252105.0
2018-06-07 15:50:00,18.84,18.87,18.84,18.85,513450.0,18.84,18.87,18.84,18.85,513450.0
2018-06-08 09:30:00,18.77,18.85,18.75,18.83,163830.0,18.77,18.85,18.75,18.83,163830.0
2018-06-08 09:40:00,18.83,18.85,18.76,18.85,103515.0,18.83,18.85,18.76,18.85,103515.0
2018-06-08 09:50:00,18.84,18.94,18.79,18.94,245010.0,18.84,18.94,18.79,18.94,245010.0
2018-06-08 10:00:00,18.93,18.93,18.78,18.82,197955.0,18.93,18.93,18.78,18.82,197955.0
2018-06-08 10:10:00,18.82,18.85,18.79,18.83,119835.0,18.82,18.85,18.79,18.83,119835.0
2018-06-08 10:20:00,18.83,18.89,18.83,18.85,117930.0,18.83,18.89,18.83,18.85,117930.0
2018-06-08 10:30:00,18.84,18.86,18.79,18.83,84930.0,18.84,18.86,18.79,18.83,84930.0
2018-06-08 10:40:00,18.84,18.85,18.81,18.81,111000.0,18.84,18.85,18.81,18.81,111000.0
2018-06-08 10:50:00,18.82,18.89,18.82,18.88,48000.0,18.82,18.89,18.82,18.88,48000.0
2018-06-08 11:00:00,18.86,18.87,18.83,18.87,96975.0,18.86,18.87,18.83,18.87,96975.0
2018-06-08 11:10:00,18.87,18.87,18.82,18.83,91500.0,18.87,18.87,18.82,18.83,91500.0
2018-06-08 11:20:00,18.83,18.87,18.8,18.85,103560.0,18.83,18.87,18.8,18.85,103560.0
2018-06-08 11:30:00,18.86,18.87,18.81,18.85,89790.0,18.86,18.87,18.81,18.85,89790.0
2018-06-08 11:40:00,18.85,18.9,18.85,18.9,164205.0,18.85,18.9,18.85,18.9,164205.0
2018-06-08 11:50:00,18.89,18.9,18.81,18.81,334920.0,18.89,18.9,18.81,18.81,334920.0
2018-06-08 12:00:00,18.81,18.83,18.77,18.79,91500.0,18.81,18.83,18.77,18.79,91500.0
2018-06-08 12:10:00,18.79,18.82,18.79,18.81,145485.0,18.79,18.82,18.79,18.81,145485.0
2018-06-08 12:20:00,18.81,18.85,18.78,18.85,80670.0,18.81,18.85,18.78,18.85,80670.0
2018-06-08 12:30:00,18.86,18.88,18.84,18.84,90000.0,18.86,18.88,18.84,18.84,90000.0
2018-06-08 12:40:00,18.84,18.85,18.83,18.83,51000.0,18.84,18.85,18.83,18.83,51000.0
2018-06-08 12:50:00,18.84,18.86,18.84,18.86,45150.0,18.84,18.86,18.84,18.86,45150.0
2018-06-08 13:00:00,18.86,18.86,18.82,18.86,30750.0,18.86,18.86,18.82,18.86,30750.0
2018-06-08 13:10:00,18.85,18.87,18.85,18.86,45945.0,18.85,18.87,18.85,18.86,45945.0
2018-06-08 13:20:00,18.85,18.88,18.85,18.88,77745.0,18.85,18.88,18.85,18.88,77745.0
2018-06-08 13:30:00,18.88,18.9,18.85,18.86,58890.0,18.88,18.9,18.85,18.86,58890.0
2018-06-08 13:40:00,18.86,18.9,18.85,18.88,59490.0,18.86,18.9,18.85,18.88,59490.0
2018-06-08 13:50:00,18.89,18.89,18.84,18.86,70800.0,18.89,18.89,18.84,18.86,70800.0
2018-06-08 14:00:00,18.86,18.88,18.85,18.87,31500.0,18.86,18.88,18.85,18.87,31500.0
2018-06-08 14:10:00,18.88,18.9,18.87,18.87,50550.0,18.88,18.9,18.87,18.87,50550.0
2018-06-08 14:20:00,18.86,18.87,18.86,18.86,43500.0,18.86,18.87,18.86,18.86,43500.0
2018-06-08 14:30:00,18.86,18.87,18.83,18.85,46500.0,18.86,18.87,18.83,18.85,46500.0
2018-06-08 14:40:00,18.85,18.86,18.84,18.84,72435.0,18.85,18.86,18.84,18.84,72435.0
2018-06-08 14:50:00,18.85,18.87,18.85,18.86,71550.0,18.85,18.87,18.85,18.86,71550.0
2018-06-08 15:00:00,18.87,18.87,18.83,18.83,74145.0,18.87,18.87,18.83,18.83,74145.0
2018-06-08 15:10:00,18.83,18.85,18.83,18.83,84945.0,18.83,18.85,18.83,18.83,84945.0
2018-06-08 15:20:00,18.84,18.85,18.83,18.83,67110.0,18.84,18.85,18.83,18.83,67110.0
2018-06-08 15:30:00,18.84,18.85,18.82,18.85,197130.0,18.84,18.85,18.82,18.85,197130.0
2018-06-08 15:40:00,18.85,18.85,18.82,18.84,304035.0,18.85,18.85,18.82,18.84,304035.0
2018-06-08 15:50:00,18.84,18.89,18.84,18.88,759075.0,18.84,18.89,18.84,18.88,759075.0
2018-06-11 09:30:00,18.84,18.91,18.82,18.9,231630.0,18.84,18.91,18.82,18.9,231630.0
2018-06-11 09:40:00,18.93,19.0,18.92,18.98,216510.0,18.93,19.0,18.92,18.98,216510.0
2018-06-11 09:50:00,18.95,18.97,18.9,18.91,163110.0,18.95,18.97,18.9,18.91,163110.0
2018-06-11 10:00:00,18.9,18.99,18.9,18.97,220305.0,18.9,18.99,18.9,18.97,220305.0
2018-06-11 10:10:00,18.97,19.1,18.97,19.05,373725.0,18.97,19.1,18.97,19.05,373725.0
2018-06-11 10:20:00,19.07,19.08,19.0,19.0,212895.0,19.07,19.08,19.0,19.0,212895.0
2018-06-11 10:30:00,19.0,19.01,18.96,18.99,140955.0,19.0,19.01,18.96,18.99,140955.0
2018-06-11 10:40:00,18.99,19.01,18.97,19.0,141435.0,18.99,19.01,18.97,19.0,141435.0
2018-06-11 10:50:00,19.0,19.01,18.94,18.97,181125.0,19.0,19.01,18.94,18.97,181125.0
2018-06-11 11:00:00,18.97,19.0,18.96,18.97,158850.0,18.97,19.0,18.96,18.97,158850.0
2018-06-11 11:10:00,18.97,19.01,18.97,18.99,82785.0,18.97,19.01,18.97,18.99,82785.0
2018-06-11 11:20:00,19.0,19.01,18.95,18.97,133485.0,19.0,19.01,18.95,18.97,133485.0
2018-06-11 11:30:00,18.97,19.01,18.97,18.99,126750.0,18.97,19.01,18.97,18.99,126750.0
2018-06-11 11:40:00,18.99,18.99,18.96,18.96,85440.0,18.99,18.99,18.96,18.96,85440.0
2018-06-11 11:50:00,18.95,18.98,18.94,18.98,53055.0,18.95,18.98,18.94,18.98,53055.0
2018-06-11 12:00:00,18.96,18.98,18.94,18.98,47400.0,18.96,18.98,18.94,18.98,47400.0
2018-06-11 12:10:00,18.97,18.98,18.94,18.95,75090.0,18.97,18.98,18.94,18.95,75090.0
2018-06-11 12:20:00,18.95,18.97,18.93,18.96,74580.0,18.95,18.97,18.93,18.96,74580.0
2018-06-11 12:30:00,18.97,18.97,18.93,18.96,91905.0,18.97,18.97,18.93,18.96,91905.0
2018-06-11 12:40:00,18.97,18.97,18.95,18.96,92370.0,18.97,18.97,18.95,18.96,92370.0
2018-06-11 12:50:00,18.95,18.97,18.94,18.95,76815.0,18.95,18.97,18.94,18.95,76815.0
2018-06-11 13:00:00,18.96,18.97,18.94,18.95,70770.0,18.96,18.97,18.94,18.95,70770.0
2018-06-11 13:10:00,18.96,18.96,18.94,18.95,44715.0,18.96,18.96,18.94,18.95,44715.0
2018-06-11 13:20:00,18.96,18.97,18.94,18.95,58800.0,18.96,18.97,18.94,18.95,58800.0
2018-06-11 13:30:00,18.95,18.96,18.95,18.96,48780.0,18.95,18.96,18.95,18.96,48780.0
2018-06-11 13:40:00,18.96,18.96,18.94,18.94,66315.0,18.96,18.96,18.94,18.94,66315.0
2018-06-11 13:50:00,18.94,18.95,18.92,18.95,58080.0,18.94,18.95,18.92,18.95,58080.0
2018-06-11 14:00:00,18.94,18.96,18.94,18.94,52875.0,18.94,18.96,18.94,18.94,52875.0
2018-06-11 14:10:00,18.94,18.96,18.94,18.95,73455.0,18.94,18.96,18.94,18.95,73455.0
2018-06-11 14:20:00,18.94,18.95,18.93,18.94,51435.0,18.94,18.95,18.93,18.94,51435.0
2018-06-11 14:30:00,18.95,18.97,18.95,18.96,135075.0,18.95,18.97,18.95,18.96,135075.0
2018-06-11 14:40:00,18.96,19.02,18.96,19.02,232710.0,18.96,19.02,18.96,19.02,232710.0
2018-06-11 14:50:00,19.02,19.02,18.98,18.98,134145.0,19.02,19.02,18.98,18.98,134145.0
2018-06-11 15:00:00,18.98,19.01,18.98,19.0,99765.0,18.98,19.01,18.98,19.0,99765.0
2018-06-11 15:10:00,19.0,19.04,19.0,19.04,180375.0,19.0,19.04,19.0,19.04,180375.0
2018-06-11 15:20:00,19.04,19.04,18.99,19.0,136200.0,19.04,19.04,18.99,19.0,136200.0
2018-06-11 15:30:00,18.99,19.0,18.98,19.0,153855.0,18.99,19.0,18.98,19.0,153855.0
2018-06-11 15:40:00,18.99,19.01,18.99,19.01,220050.0,18.99,19.01,18.99,19.01,220050.0
2018-06-11 15:50:00,19.0,19.01,18.97,18.99,581115.0,19.0,19.01,18.97,18.99,581115.0
2018-06-12 09:30:00,19.0,19.06,18.91,18.98,238620.0,19.0,19.06,18.91,18.98,238620.0
2018-06-12 09:40:00,18.97,19.05,18.92,18.97,110865.0,18.97,19.05,18.92,18.97,110865.0
2018-06-12 09:50:00,18.94,19.05,18.94,19.03,781500.0,18.94,19.05,18.94,19.03,781500.0
2018-06-12 10:00:00,19.05,19.08,19.03,19.05,74760.0,19.05,19.08,19.03,19.05,74760.0
2018-06-12 10:10:00,19.07,19.07,19.02,19.03,131445.0,19.07,19.07,19.02,19.03,131445.0
2018-06-12 10:20:00,19.04,19.04,18.97,19.01,54735.0,19.04,19.04,18.97,19.01,54735.0
2018-06-12 10:30:00,19.01,19.05,19.0,19.05,41985.0,19.01,19.05,19.0,19.05,41985.0
2018-06-12 10:40:00,19.06,19.06,19.01,19.04,153330.0,19.06,19.06,19.01,19.04,153330.0
2018-06-12 10:50:00,19.04,19.06,19.03,19.04,55500.0,19.04,19.06,19.03,19.04,55500.0
2018-06-12 11:00:00,19.03,19.07,19.03,19.06,112755.0,19.03,19.07,19.03,19.06,112755.0
2018-06-12 11:10:00,19.07,19.1,19.07,19.08,84255.0,19.07,19.1,19.07,19.08,84255.0
2018-06-12 11:20:00,19.08,19.09,19.04,19.05,119280.0,19.08,19.09,19.04,19.05,119280.0
2018-06-12 11:30:00,19.05,19.06,19.02,19.04,85500.0,19.05,19.06,19.02,19.04,85500.0
2018-06-12 11:40:00,19.05,19.09,19.05,19.08,100020.0,19.05,19.09,19.05,19.08,100020.0
2018-06-12 11:50:00,19.09,19.12,19.09,19.1,56250.0,19.09,19.12,19.09,19.1,56250.0
2018-06-12 12:00:00,19.11,19.12,19.09,19.1,48975.0,19.11,19.12,19.09,19.1,48975.0
2018-06-12 12:10:00,19.11,19.12,19.1,19.11,57525.0,19.11,19.12,19.1,19.11,57525.0
2018-06-12 12:20:00,19.12,19.12,19.1,19.11,51015.0,19.12,19.12,19.1,19.11,51015.0
2018-06-12 12:30:00,19.11,19.11,19.08,19.1,50490.0,19.11,19.11,19.08,19.1,50490.0
2018-06-12 12:40:00,19.1,19.1,19.07,19.08,46500.0,19.1,19.1,19.07,19.08,46500.0
2018-06-12 12:50:00,19.07,19.08,19.05,19.05,54915.0,19.07,19.08,19.05,19.05,54915.0
2018-06-12 13:00:00,19.05,19.07,19.05,19.07,41250.0,19.05,19.07,19.05,19.07,41250.0
2018-06-12 13:10:00,19.06,19.06,19.02,19.02,45720.0,19.06,19.06,19.02,19.02,45720.0
2018-06-12 13:20:00,19.02,19.03,19.0,19.0,29100.0,19.02,19.03,19.0,19.0,29100.0
2018-06-12 13:30:00,19.01,19.03,19.01,19.01,175500.0,19.01,19.03,19.01,19.01,175500.0
2018-06-12 13:40:00,19.01,19.02,19.0,19.02,157500.0,19.01,19.02,19.0,19.02,157500.0
2018-06-12 13:50:00,19.02,19.02,18.99,18.99,112485.0,19.02,19.02,18.99,18.99,112485.0
2018-06-12 14:00:00,18.99,18.99,18.94,18.97,87975.0,18.99,18.99,18.94,18.97,87975.0
2018-06-12 14:10:00,18.97,18.97,18.95,18.96,19500.0,18.97,18.97,18.95,18.96,19500.0
2018-06-12 14:20:00,18.96,18.99,18.95,18.98,105990.0,18.96,18.99,18.95,18.98,105990.0
2018-06-12 14:30:00,18.98,18.98,18.95,18.95,27000.0,18.98,18.98,18.95,18.95,27000.0
2018-06-12 14:40:00,18.96,18.97,18.94,18.96,85500.0,18.96,18.97,18.94,18.96,85500.0
2018-06-12 14:50:00,18.95,18.97,18.95,18.97,93315.0,18.95,18.97,18.95,18.97,93315.0
2018-06-12 15:00:00,18.96,18.99,18.96,18.96,86910.0,18.96,18.99,18.96,18.96,86910.0
2018-06-12 15:10:00,18.97,18.97,18.95,18.96,97125.0,18.97,18.97,18.95,18.96,97125.0
2018-06-12 15:20:00,18.96,18.99,18.96,18.98,169350.0,18.96,18.99,18.96,18.98,169350.0
2018-06-12 15:30:00,18.98,18.99,18.97,18.99,222555.0,18.98,18.99,18.97,18.99,222555.0
2018-06-12 15:40:00,18.98,19.0,18.97,19.0,323550.0,18.98,19.0,18.97,19.0,323550.0
2018-06-12 15:50:00,19.0,19.02,18.98,18.98,558960.0,19.0,19.02,18.98,18.98,558960.0
2018-06-13 09:30:00,18.95,18.97,18.81,18.83,221565.0,18.95,18.97,18.81,18.83,221565.0
2018-06-13 09:40:00,18.86,18.89,18.79,18.87,360345.0,18.86,18.89,18.79,18.87,360345.0
2018-06-13 09:50:00,18.88,18.88,18.78,18.82,173790.0,18.88,18.88,18.78,18.82,173790.0
2018-06-13 10:00:00,18.84,18.88,18.79,18.84,120150.0,18.84,18.88,18.79,18.84,120150.0
2018-06-13 10:10:00,18.83,18.9,18.82,18.85,232500.0,18.83,18.9,18.82,18.85,232500.0
2018-06-13 10:20:00,18.86,18.86,18.82,18.83,87000.0,18.86,18.86,18.82,18.83,87000.0
2018-06-13 10:30:00,18.83,18.86,18.8,18.84,61500.0,18.83,18.86,18.8,18.84,61500.0
2018-06-13 10:40:00,18.84,18.84,18.8,18.8,92340.0,18.84,18.84,18.8,18.8,92340.0
2018-06-13 10:50:00,18.8,18.82,18.8,18.81,70500.0,18.8,18.82,18.8,18.81,70500.0
2018-06-13 11:00:00,18.82,18.88,18.81,18.87,73500.0,18.82,18.88,18.81,18.87,73500.0
2018-06-13 11:10:00,18.87,18.93,18.86,18.93,265200.0,18.87,18.93,18.86,18.93,265200.0
2018-06-13 11:20:00,18.91,18.99,18.91,18.95,229500.0,18.91,18.99,18.91,18.95,229500.0
2018-06-13 11:30:00,18.95,18.96,18.92,18.94,76500.0,18.95,18.96,18.92,18.94,76500.0
2018-06-13 11:40:00,18.94,18.94,18.92,18.92,51000.0,18.94,18.94,18.92,18.92,51000.0
2018-06-13 11:50:00,18.92,18.94,18.91,18.92,128550.0,18.92,18.94,18.91,18.92,128550.0
2018-06-13 12:00:00,18.92,18.94,18.92,18.92,56595.0,18.92,18.94,18.92,18.92,56595.0
2018-06-13 12:10:00,18.91,18.94,18.91,18.92,49800.0,18.91,18.94,18.91,18.92,49800.0
2018-06-13 12:20:00,18.92,18.94,18.92,18.93,51300.0,18.92,18.94,18.92,18.93,51300.0
2018-06-13 12:30:00,18.92,18.93,18.89,18.89,98070.0,18.92,18.93,18.89,18.89,98070.0
2018-06-13 12:40:00,18.88,18.89,18.86,18.86,59340.0,18.88,18.89,18.86,18.86,59340.0
2018-06-13 12:50:00,18.87,18.88,18.84,18.85,66405.0,18.87,18.88,18.84,18.85,66405.0
2018-06-13 13:00:00,18.86,18.88,18.85,18.85,86415.0,18.86,18.88,18.85,18.85,86415.0
2018-06-13 13:10:00,18.85,18.87,18.85,18.86,87000.0,18.85,18.87,18.85,18.86,87000.0
2018-06-13 13:20:00,18.87,18.87,18.85,18.86,62580.0,18.87,18.87,18.85,18.86,62580.0
2018-06-13 13:30:00,18.86,18.89,18.86,18.87,113160.0,18.86,18.89,18.86,18.87,113160.0
2018-06-13 13:40:00,18.85,18.89,18.85,18.88,137985.0,18.85,18.89,18.85,18.88,137985.0
2018-06-13 13:50:00,18.88,18.91,18.88,18.91,59370.0,18.88,18.91,18.88,18.91,59370.0
2018-06-13 14:00:00,18.89,18.9,18.83,18.83,60135.0,18.89,18.9,18.83,18.83,60135.0
2018-06-13 14:10:00,18.84,18.86,18.83,18.85,90660.0,18.84,18.86,18.83,18.85,90660.0
2018-06-13 14:20:00,18.84,18.84,18.78,18.81,116205.0,18.84,18.84,18.78,18.81,116205.0
2018-06-13 14:30:00,18.81,18.83,18.79,18.81,63000.0,18.81,18.83,18.79,18.81,63000.0
2018-06-13 14:40:00,18.83,18.85,18.82,18.84,145515.0,18.83,18.85,18.82,18.84,145515.0
2018-06-13 14:50:00,18.84,18.87,18.84,18.85,79605.0,18.84,18.87,18.84,18.85,79605.0
2018-06-13 15:00:00,18.85,18.9,18.84,18.89,142950.0,18.85,18.9,18.84,18.89,142950.0
2018-06-13 15:10:00,18.89,18.89,18.87,18.87,104100.0,18.89,18.89,18.87,18.87,104100.0
2018-06-13 15:20:00,18.88,18.88,18.84,18.85,118875.0,18.88,18.88,18.84,18.85,118875.0
2018-06-13 15:30:00,18.85,18.86,18.82,18.83,150420.0,18.85,18.86,18.82,18.83,150420.0
2018-06-13 15:40:00,18.83,18.84,18.8,18.81,345960.0,18.83,18.84,18.8,18.81,345960.0
2018-06-13 15:50:00,18.81,18.83,18.77,18.78,576855.0,18.81,18.83,18.77,18.78,576855.0
2018-06-14 09:30:00,18.85,18.91,18.77,18.91,294870.0,18.85,18.91,18.77,18.91,294870.0
2018-06-14 09:40:00,18.91,18.95,18.86,18.91,174615.0,18.91,18.95,18.86,18.91,174615.0
2018-06-14 09:50:00,18.91,18.91,18.79,18.8,217500.0,18.91,18.91,18.79,18.8,217500.0
2018-06-14 10:00:00,18.8,18.83,18.79,18.79,89295.0,18.8,18.83,18.79,18.79,89295.0
2018-06-14 10:10:00,18.79,18.82,18.75,18.76,118725.0,18.79,18.82,18.75,18.76,118725.0
2018-06-14 10:20:00,18.76,18.79,18.75,18.76,69000.0,18.76,18.79,18.75,18.76,69000.0
2018-06-14 10:30:00,18.76,18.76,18.7,18.7,72885.0,18.76,18.76,18.7,18.7,72885.0
2018-06-14 10:40:00,18.69,18.75,18.69,18.75,54645.0,18.69,18.75,18.69,18.75,54645.0
2018-06-14 10:50:00,18.75,18.76,18.72,18.73,140475.0,18.75,18.76,18.72,18.73,140475.0
2018-06-14 11:00:00,18.72,18.78,18.72,18.74,89550.0,18.72,18.78,18.72,18.74,89550.0
2018-06-14 11:10:00,18.76,18.77,18.73,18.75,70500.0,18.76,18.77,18.73,18.75,70500.0
2018-06-14 11:20:00,18.75,18.78,18.74,18.75,64635.0,18.75,18.78,18.74,18.75,64635.0
2018-06-14 11:30:00,18.76,18.78,18.75,18.78,66870.0,18.76,18.78,18.75,18.78,66870.0
2018-06-14 11:40:00,18.79,18.8,18.78,18.78,69030.0,18.79,18.8,18.78,18.78,69030.0
2018-06-14 11:50:00,18.78,18.78,18.76,18.77,105615.0,18.78,18.78,18.76,18.77,105615.0
2018-06-14 12:00:00,18.77,18.77,18.75,18.77,63000.0,18.77,18.77,18.75,18.77,63000.0
2018-06-14 12:10:00,18.78,18.8,18.77,18.77,63495.0,18.78,18.8,18.77,18.77,63495.0
2018-06-14 12:20:00,18.78,18.78,18.76,18.76,40500.0,18.78,18.78,18.76,18.76,40500.0
2018-06-14 12:30:00,18.76,18.78,18.76,18.77,70005.0,18.76,18.78,18.76,18.77,70005.0
2018-06-14 12:40:00,18.77,18.78,18.76,18.76,119220.0,18.77,18.78,18.76,18.76,119220.0
2018-06-14 12:50:00,18.76,18.78,18.76,18.78,66000.0,18.76,18.78,18.76,18.78,66000.0
2018-06-14 13:00:00,18.77,18.79,18.76,18.79,180225.0,18.77,18.79,18.76,18.79,180225.0
2018-06-14 13:10:00,18.78,18.78,18.76,18.77,245610.0,18.78,18.78,18.76,18.77,245610.0
2018-06-14 13:20:00,18.77,18.78,18.75,18.76,49500.0,18.77,18.78,18.75,18.76,49500.0
2018-06-14 13:30:00,18.75,18.77,18.74,18.76,84540.0,18.75,18.77,18.74,18.76,84540.0
2018-06-14 13:40:00,18.78,18.79,18.78,18.78,279000.0,18.78,18.79,18.78,18.78,279000.0
2018-06-14 13:50:00,18.78,18.81,18.78,18.79,253575.0,18.78,18.81,18.78,18.79,253575.0
2018-06-14 14:00:00,18.79,18.8,18.78,18.78,219945.0,18.79,18.8,18.78,18.78,219945.0
2018-06-14 14:10:00,18.78,18.8,18.77,18.77,101130.0,18.78,18.8,18.77,18.77,101130.0
2018-06-14 14:20:00,18.77,18.79,18.77,18.77,66990.0,18.77,18.79,18.77,18.77,66990.0
2018-06-14 14:30:00,18.78,18.78,18.77,18.77,131760.0,18.78,18.78,18.77,18.77,131760.0
2018-06-14 14:40:00,18.77,18.78,18.76,18.76,121710.0,18.77,18.78,18.76,18.76,121710.0
2018-06-14 14:50:00,18.76,18.76,18.74,18.75,66000.0,18.76,18.76,18.74,18.75,66000.0
2018-06-14 15:00:00,18.75,18.76,18.73,18.75,81300.0,18.75,18.76,18.73,18.75,81300.0
2018-06-14 15:10:00,18.76,18.76,18.74,18.75,110820.0,18.76,18.76,18.74,18.75,110820.0
2018-06-14 15:20:00,18.76,18.77,18.75,18.77,127110.0,18.76,18.77,18.75,18.77,127110.0
2018-06-14 15:30:00,18.77,18.79,18.77,18.78,259395.0,18.77,18.79,18.77,18.78,259395.0
2018-06-14 15:40:00,18.78,18.8,18.77,18.8,580725.0,18.78,18.8,18.77,18.8,580725.0
2018-06-14 15:50:00,18.79,18.82,18.78,18.79,1137090.0,18.79,18.82,18.78,18.79,1137090.0
2018-06-15 09:30:00,18.67,18.88,18.66,18.83,1818300.0,18.67,18.88,18.66,18.83,1818300.0
2018-06-15 09:40:00,18.83,18.9,18.81,18.82,460290.0,18.83,18.9,18.81,18.82,460290.0
2018-06-15 09:50:00,18.83,18.89,18.8,18.88,697905.0,18.83,18.89,18.8,18.88,697905.0
2018-06-15 10:00:00,18.9,18.95,18.85,18.92,736275.0,18.9,18.95,18.85,18.92,736275.0
2018-06-15 10:10:00,18.92,18.95,18.89,18.9,267165.0,18.92,18.95,18.89,18.9,267165.0
2018-06-15 10:20:00,18.92,18.95,18.91,18.93,198510.0,18.92,18.95,18.91,18.93,198510.0
2018-06-15 10:30:00,18.93,18.94,18.86,18.87,184530.0,18.93,18.94,18.86,18.87,184530.0
2018-06-15 10:40:00,18.89,18.91,18.86,18.86,112950.0,18.89,18.91,18.86,18.86,112950.0
2018-06-15 10:50:00,18.87,18.91,18.86,18.9,187080.0,18.87,18.91,18.86,18.9,187080.0
2018-06-15 11:00:00,18.91,18.91,18.86,18.88,484980.0,18.91,18.91,18.86,18.88,484980.0
2018-06-15 11:10:00,18.87,18.89,18.83,18.88,322950.0,18.87,18.89,18.83,18.88,322950.0
2018-06-15 11:20:00,18.88,18.9,18.86,18.87,134505.0,18.88,18.9,18.86,18.87,134505.0
2018-06-15 11:30:00,18.88,18.88,18.84,18.84,121770.0,18.88,18.88,18.84,18.84,121770.0
2018-06-15 11:40:00,18.85,18.88,18.84,18.85,155565.0,18.85,18.88,18.84,18.85,155565.0
2018-06-15 11:50:00,18.84,18.91,18.84,18.88,119745.0,18.84,18.91,18.84,18.88,119745.0
2018-06-15 12:00:00,18.88,18.89,18.86,18.88,73500.0,18.88,18.89,18.86,18.88,73500.0
2018-06-15 12:10:00,18.88,18.88,18.85,18.85,56535.0,18.88,18.88,18.85,18.85,56535.0
2018-06-15 12:20:00,18.84,18.87,18.83,18.86,209220.0,18.84,18.87,18.83,18.86,209220.0
2018-06-15 12:30:00,18.87,18.93,18.87,18.93,107610.0,18.87,18.93,18.87,18.93,107610.0
2018-06-15 12:40:00,18.93,18.93,18.89,18.89,194445.0,18.93,18.93,18.89,18.89,194445.0
2018-06-15 12:50:00,18.9,18.91,18.89,18.91,135465.0,18.9,18.91,18.89,18.91,135465.0
2018-06-15 13:00:00,18.91,18.91,18.88,18.89,90120.0,18.91,18.91,18.88,18.89,90120.0
2018-06-15 13:10:00,18.9,18.92,18.89,18.89,115815.0,18.9,18.92,18.89,18.89,115815.0
2018-06-15 13:20:00,18.9,18.91,18.88,18.88,76290.0,18.9,18.91,18.88,18.88,76290.0
2018-06-15 13:30:00,18.89,18.9,18.88,18.89,123405.0,18.89,18.9,18.88,18.89,123405.0
2018-06-15 13:40:00,18.89,18.9,18.88,18.9,89145.0,18.89,18.9,18.88,18.9,89145.0
2018-06-15 13:50:00,18.9,18.91,18.86,18.9,222345.0,18.9,18.91,18.86,18.9,222345.0
2018-06-15 14:00:00,18.9,18.9,18.89,18.9,102030.0,18.9,18.9,18.89,18.9,102030.0
2018-06-15 14:10:00,18.9,18.91,18.89,18.9,77535.0,18.9,18.91,18.89,18.9,77535.0
2018-06-15 14:20:00,18.9,18.96,18.9,18.96,135375.0,18.9,18.96,18.9,18.96,135375.0
2018-06-15 14:30:00,18.96,18.99,18.96,18.97,93780.0,18.96,18.99,18.96,18.97,93780.0
2018-06-15 14:40:00,18.98,19.0,18.96,18.99,147705.0,18.98,19.0,18.96,18.99,147705.0
2018-06-15 14:50:00,19.0,19.0,18.95,18.97,115410.0,19.0,19.0,18.95,18.97,115410.0
2018-06-15 15:00:00,18.97,18.98,18.95,18.96,173715.0,18.97,18.98,18.95,18.96,173715.0
2018-06-15 15:10:00,18.96,18.96,18.93,18.93,136740.0,18.96,18.96,18.93,18.93,136740.0
2018-06-15 15:20:00,18.93,18.93,18.9,18.92,206835.0,18.93,18.93,18.9,18.92,206835.0
2018-06-15 15:30:00,18.92,18.93,18.9,18.91,223125.0,18.92,18.93,18.9,18.91,223125.0
2018-06-15 15:40:00,18.92,18.92,18.89,18.9,462600.0,18.92,18.92,18.89,18.9,462600.0
2018-06-15 15:50:00,18.9,18.9,18.85,18.86,1426410.0,18.9,18.9,18.85,18.86,1426410.0
2018-06-18 09:30:00,18.79,18.9,18.69,18.84,144810.0,18.79,18.9,18.69,18.84,144810.0
2018-06-18 09:40:00,18.84,18.9,18.82,18.84,148575.0,18.84,18.9,18.82,18.84,148575.0
2018-06-18 09:50:00,18.85,18.86,18.82,18.83,76695.0,18.85,18.86,18.82,18.83,76695.0
2018-06-18 10:00:00,18.84,18.86,18.78,18.8,92100.0,18.84,18.86,18.78,18.8,92100.0
2018-06-18 10:10:00,18.8,18.83,18.74,18.76,184530.0,18.8,18.83,18.74,18.76,184530.0
2018-06-18 10:20:00,18.76,18.85,18.76,18.85,131250.0,18.76,18.85,18.76,18.85,131250.0
2018-06-18 10:30:00,18.86,18.9,18.85,18.89,187485.0,18.86,18.9,18.85,18.89,187485.0
2018-06-18 10:40:00,18.89,18.89,18.85,18.86,285495.0,18.89,18.89,18.85,18.86,285495.0
2018-06-18 10:50:00,18.87,18.88,18.85,18.85,156180.0,18.87,18.88,18.85,18.85,156180.0
2018-06-18 11:00:00,18.85,18.87,18.85,18.87,55590.0,18.85,18.87,18.85,18.87,55590.0
2018-06-18 11:10:00,18.88,18.89,18.86,18.86,54000.0,18.88,18.89,18.86,18.86,54000.0
2018-06-18 11:20:00,18.85,18.86,18.84,18.86,68295.0,18.85,18.86,18.84,18.86,68295.0
2018-06-18 11:30:00,18.86,18.86,18.82,18.85,162840.0,18.86,18.86,18.82,18.85,162840.0
2018-06-18 11:40:00,18.83,18.86,18.83,18.83,52500.0,18.83,18.86,18.83,18.83,52500.0
2018-06-18 11:50:00,18.84,18.84,18.79,18.79,43695.0,18.84,18.84,18.79,18.79,43695.0
2018-06-18 12:00:00,18.8,18.85,18.79,18.84,67920.0,18.8,18.85,18.79,18.84,67920.0
2018-06-18 12:10:00,18.84,18.84,18.79,18.79,40875.0,18.84,18.84,18.79,18.79,40875.0
2018-06-18 12:20:00,18.78,18.8,18.78,18.8,29355.0,18.78,18.8,18.78,18.8,29355.0
2018-06-18 12:30:00,18.8,18.81,18.78,18.78,52500.0,18.8,18.81,18.78,18.78,52500.0
2018-06-18 12:40:00,18.79,18.8,18.79,18.8,37500.0,18.79,18.8,18.79,18.8,37500.0
2018-06-18 12:50:00,18.79,18.79,18.75,18.77,40500.0,18.79,18.79,18.75,18.77,40500.0
2018-06-18 13:00:00,18.77,18.78,18.75,18.76,67770.0,18.77,18.78,18.75,18.76,67770.0
2018-06-18 13:10:00,18.77,18.77,18.76,18.76,16650.0,18.77,18.77,18.76,18.76,16650.0
2018-06-18 13:20:00,18.77,18.79,18.76,18.78,46500.0,18.77,18.79,18.76,18.78,46500.0
2018-06-18 13:30:00,18.78,18.79,18.77,18.78,43665.0,18.78,18.79,18.77,18.78,43665.0
2018-06-18 13:40:00,18.79,18.8,18.77,18.78,54000.0,18.79,18.8,18.77,18.78,54000.0
2018-06-18 13:50:00,18.78,18.78,18.74,18.74,64500.0,18.78,18.78,18.74,18.74,64500.0
2018-06-18 14:00:00,18.75,18.76,18.73,18.75,55725.0,18.75,18.76,18.73,18.75,55725.0
2018-06-18 14:10:00,18.75,18.75,18.74,18.75,39000.0,18.75,18.75,18.74,18.75,39000.0
2018-06-18 14:20:00,18.75,18.75,18.72,18.72,79635.0,18.75,18.75,18.72,18.72,79635.0
2018-06-18 14:30:00,18.73,18.74,18.72,18.73,86580.0,18.73,18.74,18.72,18.73,86580.0
2018-06-18 14:40:00,18.74,18.74,18.72,18.74,45000.0,18.74,18.74,18.72,18.74,45000.0
2018-06-18 14:50:00,18.73,18.75,18.72,18.74,82905.0,18.73,18.75,18.72,18.74,82905.0
2018-06-18 15:00:00,18.75,18.81,18.75,18.79,79560.0,18.75,18.81,18.75,18.79,79560.0
2018-06-18 15:10:00,18.8,18.8,18.77,18.77,79320.0,18.8,18.8,18.77,18.77,79320.0
2018-06-18 15:20:00,18.78,18.8,18.77,18.8,90555.0,18.78,18.8,18.77,18.8,90555.0
2018-06-18 15:30:00,18.8,18.82,18.78,18.8,130740.0,18.8,18.82,18.78,18.8,130740.0
2018-06-18 15:40:00,18.8,18.82,18.8,18.82,216015.0,18.8,18.82,18.8,18.82,216015.0
2018-06-18 15:50:00,18.82,18.83,18.8,18.81,508920.0,18.82,18.83,18.8,18.81,508920.0
2018-06-19 09:30:00,18.68,18.84,18.59,18.82,150345.0,18.68,18.84,18.59,18.82,150345.0
2018-06-19 09:40:00,18.8,18.85,18.76,18.85,195300.0,18.8,18.85,18.76,18.85,195300.0
2018-06-19 09:50:00,18.83,18.88,18.81,18.82,137250.0,18.83,18.88,18.81,18.82,137250.0
2018-06-19 10:00:00,18.81,18.87,18.81,18.82,160755.0,18.81,18.87,18.81,18.82,160755.0
2018-06-19 10:10:00,18.81,18.86,18.81,18.85,168285.0,18.81,18.86,18.81,18.85,168285.0
2018-06-19 10:20:00,18.85,18.85,18.78,18.81,113415.0,18.85,18.85,18.78,18.81,113415.0
2018-06-19 10:30:00,18.79,18.82,18.77,18.78,108375.0,18.79,18.82,18.77,18.78,108375.0
2018-06-19 10:40:00,18.78,18.82,18.78,18.82,109170.0,18.78,18.82,18.78,18.82,109170.0
2018-06-19 10:50:00,18.82,18.86,18.8,18.85,207105.0,18.82,18.86,18.8,18.85,207105.0
2018-06-19 11:00:00,18.85,18.86,18.84,18.84,70500.0,18.85,18.86,18.84,18.84,70500.0
2018-06-19 11:10:00,18.85,18.85,18.83,18.84,106200.0,18.85,18.85,18.83,18.84,106200.0
2018-06-19 11:20:00,18.85,18.85,18.82,18.84,120000.0,18.85,18.85,18.82,18.84,120000.0
2018-06-19 11:30:00,18.83,18.87,18.82,18.83,98385.0,18.83,18.87,18.82,18.83,98385.0
2018-06-19 11:40:00,18.84,18.85,18.83,18.85,43575.0,18.84,18.85,18.83,18.85,43575.0
2018-06-19 11:50:00,18.85,18.86,18.82,18.82,33000.0,18.85,18.86,18.82,18.82,33000.0
2018-06-19 12:00:00,18.82,18.84,18.8,18.83,52860.0,18.82,18.84,18.8,18.83,52860.0
2018-06-19 12:10:00,18.83,18.84,18.82,18.82,170835.0,18.83,18.84,18.82,18.82,170835.0
2018-06-19 12:20:00,18.82,18.83,18.79,18.8,125400.0,18.82,18.83,18.79,18.8,125400.0
2018-06-19 12:30:00,18.8,18.84,18.8,18.83,103650.0,18.8,18.84,18.8,18.83,103650.0
2018-06-19 12:40:00,18.83,18.83,18.81,18.82,403500.0,18.83,18.83,18.81,18.82,403500.0
2018-06-19 12:50:00,18.83,18.83,18.8,18.82,235920.0,18.83,18.83,18.8,18.82,235920.0
2018-06-19 13:00:00,18.82,18.82,18.8,18.81,193260.0,18.82,18.82,18.8,18.81,193260.0
2018-06-19 13:10:00,18.81,18.83,18.8,18.81,268395.0,18.81,18.83,18.8,18.81,268395.0
2018-06-19 13:20:00,18.81,18.83,18.8,18.8,286995.0,18.81,18.83,18.8,18.8,286995.0
2018-06-19 13:30:00,18.81,18.82,18.78,18.82,51000.0,18.81,18.82,18.78,18.82,51000.0
2018-06-19 13:40:00,18.81,18.82,18.8,18.81,88665.0,18.81,18.82,18.8,18.81,88665.0
2018-06-19 13:50:00,18.81,18.82,18.78,18.79,69600.0,18.81,18.82,18.78,18.79,69600.0
2018-06-19 14:00:00,18.79,18.82,18.79,18.8,148425.0,18.79,18.82,18.79,18.8,148425.0
2018-06-19 14:10:00,18.8,18.83,18.8,18.83,270555.0,18.8,18.83,18.8,18.83,270555.0
2018-06-19 14:20:00,18.83,18.83,18.8,18.81,137085.0,18.83,18.83,18.8,18.81,137085.0
2018-06-19 14:30:00,18.8,18.81,18.78,18.79,89835.0,18.8,18.81,18.78,18.79,89835.0
2018-06-19 14:40:00,18.78,18.81,18.78,18.81,66675.0,18.78,18.81,18.78,18.81,66675.0
2018-06-19 14:50:00,18.81,18.81,18.78,18.81,168075.0,18.81,18.81,18.78,18.81,168075.0
2018-06-19 15:00:00,18.8,18.81,18.79,18.8,87090.0,18.8,18.81,18.79,18.8,87090.0
2018-06-19 15:10:00,18.8,18.81,18.79,18.8,120825.0,18.8,18.81,18.79,18.8,120825.0
2018-06-19 15:20:00,18.81,18.81,18.79,18.79,87390.0,18.81,18.81,18.79,18.79,87390.0
2018-06-19 15:30:00,18.79,18.8,18.79,18.8,70620.0,18.79,18.8,18.79,18.8,70620.0
2018-06-19 15:40:00,18.8,18.8,18.78,18.79,151050.0,18.8,18.8,18.78,18.79,151050.0
2018-06-19 15:50:00,18.81,18.81,18.79,18.8,532755.0,18.81,18.81,18.79,18.8,532755.0
2018-06-20 09:30:00,18.88,19.13,18.72,18.88,607155.0,18.88,19.13,18.72,18.88,607155.0
2018-06-20 09:40:00,18.87,18.95,18.82,18.93,203640.0,18.87,18.95,18.82,18.93,203640.0
2018-06-20 09:50:00,18.93,18.94,18.9,18.9,197820.0,18.93,18.94,18.9,18.9,197820.0
2018-06-20 10:00:00,18.9,18.93,18.84,18.87,122415.0,18.9,18.93,18.84,18.87,122415.0
2018-06-20 10:10:00,18.87,18.88,18.81,18.83,287385.0,18.87,18.88,18.81,18.83,287385.0
2018-06-20 10:20:00,18.82,18.84,18.78,18.84,133650.0,18.82,18.84,18.78,18.84,133650.0
2018-06-20 10:30:00,18.82,18.83,18.75,18.8,163815.0,18.82,18.83,18.75,18.8,163815.0
2018-06-20 10:40:00,18.79,18.81,18.78,18.81,147210.0,18.79,18.81,18.78,18.81,147210.0
2018-06-20 10:50:00,18.81,18.81,18.8,18.8,136815.0,18.81,18.81,18.8,18.8,136815.0
2018-06-20 11:00:00,18.8,18.82,18.79,18.79,225060.0,18.8,18.82,18.79,18.79,225060.0
2018-06-20 11:10:00,18.79,18.84,18.78,18.84,82500.0,18.79,18.84,18.78,18.84,82500.0
2018-06-20 11:20:00,18.84,18.84,18.8,18.82,111465.0,18.84,18.84,18.8,18.82,111465.0
2018-06-20 11:30:00,18.82,18.85,18.82,18.85,90480.0,18.82,18.85,18.82,18.85,90480.0
2018-06-20 11:40:00,18.84,18.87,18.84,18.86,73635.0,18.84,18.87,18.84,18.86,73635.0
2018-06-20 11:50:00,18.86,18.88,18.85,18.88,278490.0,18.86,18.88,18.85,18.88,278490.0
2018-06-20 12:00:00,18.88,18.9,18.88,18.9,219225.0,18.88,18.9,18.88,18.9,219225.0
2018-06-20 12:10:00,18.9,18.95,18.89,18.94,143520.0,18.9,18.95,18.89,18.94,143520.0
2018-06-20 12:20:00,18.95,18.97,18.94,18.96,120060.0,18.95,18.97,18.94,18.96,120060.0
2018-06-20 12:30:00,18.95,18.96,18.93,18.94,73500.0,18.95,18.96,18.93,18.94,73500.0
2018-06-20 12:40:00,18.94,18.96,18.93,18.95,72000.0,18.94,18.96,18.93,18.95,72000.0
2018-06-20 12:50:00,18.95,18.96,18.94,18.96,76080.0,18.95,18.96,18.94,18.96,76080.0
2018-06-20 13:00:00,18.96,18.96,18.93,18.94,57000.0,18.96,18.96,18.93,18.94,57000.0
2018-06-20 13:10:00,18.95,18.97,18.94,18.96,78480.0,18.95,18.97,18.94,18.96,78480.0
2018-06-20 13:20:00,18.96,18.99,18.96,18.98,158700.0,18.96,18.99,18.96,18.98,158700.0
2018-06-20 13:30:00,18.99,19.02,18.98,18.98,403425.0,18.99,19.02,18.98,18.98,403425.0
2018-06-20 13:40:00,18.98,18.99,18.96,18.98,93000.0,18.98,18.99,18.96,18.98,93000.0
2018-06-20 13:50:00,18.98,19.0,18.97,19.0,49500.0,18.98,19.0,18.97,19.0,49500.0
2018-06-20 14:00:00,19.0,19.01,18.99,19.0,94500.0,19.0,19.01,18.99,19.0,94500.0
2018-06-20 14:10:00,19.0,19.01,18.99,19.0,215760.0,19.0,19.01,18.99,19.0,215760.0
2018-06-20 14:20:00,19.01,19.01,19.0,19.01,100620.0,19.01,19.01,19.0,19.01,100620.0
2018-06-20 14:30:00,19.01,19.01,19.0,19.0,79500.0,19.01,19.01,19.0,19.0,79500.0
2018-06-20 14:40:00,19.0,19.01,18.99,19.01,101445.0,19.0,19.01,18.99,19.01,101445.0
2018-06-20 14:50:00,19.0,19.01,18.98,18.98,130965.0,19.0,19.01,18.98,18.98,130965.0
2018-06-20 15:00:00,18.98,19.01,18.97,18.99,168000.0,18.98,19.01,18.97,18.99,168000.0
2018-06-20 15:10:00,19.0,19.01,18.99,18.99,198150.0,19.0,19.01,18.99,18.99,198150.0
2018-06-20 15:20:00,18.99,19.01,18.99,19.01,171750.0,18.99,19.01,18.99,19.01,171750.0
2018-06-20 15:30:00,19.0,19.01,18.99,18.99,207000.0,19.0,19.01,18.99,18.99,207000.0
2018-06-20 15:40:00,18.99,19.0,18.96,18.96,143745.0,18.99,19.0,18.96,18.96,143745.0
2018-06-20 15:50:00,18.97,18.97,18.93,18.95,647550.0,18.97,18.97,18.93,18.95,647550.0
2018-06-21 09:30:00,18.93,19.01,18.91,18.98,157590.0,18.93,19.01,18.91,18.98,157590.0
2018-06-21 09:40:00,18.98,19.01,18.96,19.0,93945.0,18.98,19.01,18.96,19.0,93945.0
2018-06-21 09:50:00,19.0,19.03,18.97,19.0,62700.0,19.0,19.03,18.97,19.0,62700.0
2018-06-21 10:00:00,18.99,18.99,18.92,18.94,84000.0,18.99,18.99,18.92,18.94,84000.0
2018-06-21 10:10:00,18.94,18.96,18.88,18.88,132780.0,18.94,18.96,18.88,18.88,132780.0
2018-06-21 10:20:00,18.88,18.91,18.86,18.86,55500.0,18.88,18.91,18.86,18.86,55500.0
2018-06-21 10:30:00,18.87,18.94,18.85,18.94,61050.0,18.87,18.94,18.85,18.94,61050.0
2018-06-21 10:40:00,18.93,19.0,18.92,19.0,82500.0,18.93,19.0,18.92,19.0,82500.0
2018-06-21 10:50:00,19.0,19.0,18.97,18.98,58500.0,19.0,19.0,18.97,18.98,58500.0
2018-06-21 11:00:00,18.99,19.01,18.98,18.98,137955.0,18.99,19.01,18.98,18.98,137955.0
2018-06-21 11:10:00,18.98,19.01,18.97,18.99,209370.0,18.98,19.01,18.97,18.99,209370.0
2018-06-21 11:20:00,18.99,19.01,18.97,18.98,120600.0,18.99,19.01,18.97,18.98,120600.0
2018-06-21 11:30:00,18.99,19.06,18.98,19.06,158175.0,18.99,19.06,18.98,19.06,158175.0
2018-06-21 11:40:00,19.07,19.08,19.05,19.07,159195.0,19.07,19.08,19.05,19.07,159195.0
2018-06-21 11:50:00,19.07,19.08,19.06,19.06,75000.0,19.07,19.08,19.06,19.06,75000.0
2018-06-21 12:00:00,19.05,19.05,19.01,19.01,39000.0,19.05,19.05,19.01,19.01,39000.0
2018-06-21 12:10:00,19.01,19.02,19.01,19.01,48000.0,19.01,19.02,19.01,19.01,48000.0
2018-06-21 12:20:00,19.01,19.02,19.01,19.01,43980.0,19.01,19.02,19.01,19.01,43980.0
2018-06-21 12:30:00,19.01,19.02,19.0,19.0,39015.0,19.01,19.02,19.0,19.0,39015.0
2018-06-21 12:40:00,19.0,19.0,18.98,18.99,36435.0,19.0,19.0,18.98,18.99,36435.0
2018-06-21 12:50:00,18.99,18.99,18.97,18.97,27000.0,18.99,18.99,18.97,18.97,27000.0
2018-06-21 13:00:00,18.97,18.97,18.95,18.96,21000.0,18.97,18.97,18.95,18.96,21000.0
2018-06-21 13:10:00,18.96,18.97,18.96,18.96,73365.0,18.96,18.97,18.96,18.96,73365.0
2018-06-21 13:20:00,18.96,18.97,18.95,18.95,46500.0,18.96,18.97,18.95,18.95,46500.0
2018-06-21 13:30:00,18.95,18.95,18.92,18.94,27000.0,18.95,18.95,18.92,18.94,27000.0
2018-06-21 13:40:00,18.93,18.96,18.93,18.93,30000.0,18.93,18.96,18.93,18.93,30000.0
2018-06-21 13:50:00,18.94,18.96,18.93,18.96,18000.0,18.94,18.96,18.93,18.96,18000.0
2018-06-21 14:00:00,18.96,18.97,18.95,18.96,50490.0,18.96,18.97,18.95,18.96,50490.0
2018-06-21 14:10:00,18.97,18.98,18.96,18.97,141045.0,18.97,18.98,18.96,18.97,141045.0
2018-06-21 14:20:00,18.97,19.05,18.97,19.05,144330.0,18.97,19.05,18.97,19.05,144330.0
2018-06-21 14:30:00,19.05,19.09,19.04,19.07,121050.0,19.05,19.09,19.04,19.07,121050.0
2018-06-21 14:40:00,19.06,19.1,19.05,19.1,78210.0,19.06,19.1,19.05,19.1,78210.0
2018-06-21 14:50:00,19.11,19.12,19.09,19.1,130860.0,19.11,19.12,19.09,19.1,130860.0
2018-06-21 15:00:00,19.09,19.21,19.09,19.2,354885.0,19.09,19.21,19.09,19.2,354885.0
2018-06-21 15:10:00,19.21,19.22,19.19,19.19,347070.0,19.21,19.22,19.19,19.19,347070.0
2018-06-21 15:20:00,19.19,19.2,19.15,19.17,244575.0,19.19,19.2,19.15,19.17,244575.0
2018-06-21 15:30:00,19.17,19.18,19.13,19.15,157410.0,19.17,19.18,19.13,19.15,157410.0
2018-06-21 15:40:00,19.14,19.17,19.13,19.16,261120.0,19.14,19.17,19.13,19.16,261120.0
2018-06-21 15:50:00,19.16,19.17,19.13,19.14,556980.0,19.16,19.17,19.13,19.14,556980.0
2018-06-22 09:30:00,19.22,19.34,19.13,19.33,306960.0,19.22,19.34,19.13,19.33,306960.0
2018-06-22 09:40:00,19.32,19.36,19.22,19.22,144660.0,19.32,19.36,19.22,19.22,144660.0
2018-06-22 09:50:00,19.24,19.25,19.17,19.21,171165.0,19.24,19.25,19.17,19.21,171165.0
2018-06-22 10:00:00,19.21,19.23,19.17,19.21,164625.0,19.21,19.23,19.17,19.21,164625.0
2018-06-22 10:10:00,19.22,19.23,19.19,19.22,80070.0,19.22,19.23,19.19,19.22,80070.0
2018-06-22 10:20:00,19.24,19.26,19.21,19.22,194250.0,19.24,19.26,19.21,19.22,194250.0
2018-06-22 10:30:00,19.2,19.22,19.17,19.17,79260.0,19.2,19.22,19.17,19.17,79260.0
2018-06-22 10:40:00,19.15,19.16,19.12,19.12,69390.0,19.15,19.16,19.12,19.12,69390.0
2018-06-22 10:50:00,19.11,19.14,19.09,19.13,49065.0,19.11,19.14,19.09,19.13,49065.0
2018-06-22 11:00:00,19.13,19.15,19.11,19.15,127305.0,19.13,19.15,19.11,19.15,127305.0
2018-06-22 11:10:00,19.17,19.18,19.14,19.16,48270.0,19.17,19.18,19.14,19.16,48270.0
2018-06-22 11:20:00,19.16,19.2,19.15,19.19,188520.0,19.16,19.2,19.15,19.19,188520.0
2018-06-22 11:30:00,19.19,19.28,19.19,19.24,192840.0,19.19,19.28,19.19,19.24,192840.0
2018-06-22 11:40:00,19.23,19.25,19.22,19.25,113325.0,19.23,19.25,19.22,19.25,113325.0
2018-06-22 11:50:00,19.23,19.25,19.2,19.2,83190.0,19.23,19.25,19.2,19.2,83190.0
2018-06-22 12:00:00,19.22,19.24,19.22,19.24,46335.0,19.22,19.24,19.22,19.24,46335.0
2018-06-22 12:10:00,19.23,19.24,19.22,19.22,89340.0,19.23,19.24,19.22,19.22,89340.0
2018-06-22 12:20:00,19.22,19.22,19.18,19.19,79350.0,19.22,19.22,19.18,19.19,79350.0
2018-06-22 12:30:00,19.18,19.18,19.15,19.15,70500.0,19.18,19.18,19.15,19.15,70500.0
2018-06-22 12:40:00,19.14,19.14,19.12,19.12,37935.0,19.14,19.14,19.12,19.12,37935.0
2018-06-22 12:50:00,19.12,19.13,19.11,19.11,85635.0,19.12,19.13,19.11,19.11,85635.0
2018-06-22 13:00:00,19.11,19.15,19.1,19.11,138420.0,19.11,19.15,19.1,19.11,138420.0
2018-06-22 13:10:00,19.1,19.11,19.05,19.05,135510.0,19.1,19.11,19.05,19.05,135510.0
2018-06-22 13:20:00,19.07,19.1,19.05,19.09,145605.0,19.07,19.1,19.05,19.09,145605.0
2018-06-22 13:30:00,19.1,19.1,19.07,19.09,63330.0,19.1,19.1,19.07,19.09,63330.0
2018-06-22 13:40:00,19.08,19.11,19.08,19.11,57750.0,19.08,19.11,19.08,19.11,57750.0
2018-06-22 13:50:00,19.11,19.13,19.11,19.12,84825.0,19.11,19.13,19.11,19.12,84825.0
2018-06-22 14:00:00,19.11,19.15,19.1,19.15,90000.0,19.11,19.15,19.1,19.15,90000.0
2018-06-22 14:10:00,19.15,19.16,19.14,19.14,87555.0,19.15,19.16,19.14,19.14,87555.0
2018-06-22 14:20:00,19.13,19.13,19.07,19.08,121215.0,19.13,19.13,19.07,19.08,121215.0
2018-06-22 14:30:00,19.1,19.14,19.08,19.14,55500.0,19.1,19.14,19.08,19.14,55500.0
2018-06-22 14:40:00,19.14,19.14,19.12,19.12,79500.0,19.14,19.14,19.12,19.12,79500.0
2018-06-22 14:50:00,19.12,19.14,19.1,19.11,67905.0,19.12,19.14,19.1,19.11,67905.0
2018-06-22 15:00:00,19.11,19.13,19.09,19.09,70500.0,19.11,19.13,19.09,19.09,70500.0
2018-06-22 15:10:00,19.09,19.11,19.09,19.09,63840.0,19.09,19.11,19.09,19.09,63840.0
2018-06-22 15:20:00,19.09,19.14,19.08,19.14,175305.0,19.09,19.14,19.08,19.14,175305.0
2018-06-22 15:30:00,19.14,19.14,19.09,19.09,301335.0,19.14,19.14,19.09,19.09,301335.0
2018-06-22 15:40:00,19.09,19.11,19.09,19.1,254520.0,19.09,19.11,19.09,19.1,254520.0
2018-06-22 15:50:00,19.1,19.19,19.04,19.06,1452105.0,19.1,19.19,19.04,19.06,1452105.0
2018-06-25 09:30:00,18.76,18.87,18.56,18.75,337230.0,18.76,18.87,18.56,18.75,337230.0
2018-06-25 09:40:00,18.75,18.9,18.68,18.88,365730.0,18.75,18.9,18.68,18.88,365730.0
2018-06-25 09:50:00,18.88,18.9,18.81,18.83,322650.0,18.88,18.9,18.81,18.83,322650.0
2018-06-25 10:00:00,18.83,18.87,18.8,18.85,203355.0,18.83,18.87,18.8,18.85,203355.0
2018-06-25 10:10:00,18.86,18.9,18.84,18.87,247680.0,18.86,18.9,18.84,18.87,247680.0
2018-06-25 10:20:00,18.86,18.87,18.79,18.83,210405.0,18.86,18.87,18.79,18.83,210405.0
2018-06-25 10:30:00,18.84,18.87,18.81,18.83,175170.0,18.84,18.87,18.81,18.83,175170.0
2018-06-25 10:40:00,18.84,18.88,18.82,18.83,190575.0,18.84,18.88,18.82,18.83,190575.0
2018-06-25 10:50:00,18.83,18.83,18.8,18.81,163635.0,18.83,18.83,18.8,18.81,163635.0
2018-06-25 11:00:00,18.81,18.82,18.75,18.77,100290.0,18.81,18.82,18.75,18.77,100290.0
2018-06-25 11:10:00,18.77,18.79,18.75,18.76,70815.0,18.77,18.79,18.75,18.76,70815.0
2018-06-25 11:20:00,18.77,18.77,18.7,18.71,152685.0,18.77,18.77,18.7,18.71,152685.0
2018-06-25 11:30:00,18.72,18.73,18.7,18.7,93735.0,18.72,18.73,18.7,18.7,93735.0
2018-06-25 11:40:00,18.7,18.77,18.7,18.77,83280.0,18.7,18.77,18.7,18.77,83280.0
2018-06-25 11:50:00,18.77,18.78,18.76,18.76,86850.0,18.77,18.78,18.76,18.76,86850.0
2018-06-25 12:00:00,18.76,18.77,18.71,18.73,159480.0,18.76,18.77,18.71,18.73,159480.0
2018-06-25 12:10:00,18.73,18.74,18.66,18.67,519540.0,18.73,18.74,18.66,18.67,519540.0
2018-06-25 12:20:00,18.67,18.69,18.66,18.69,562005.0,18.67,18.69,18.66,18.69,562005.0
2018-06-25 12:30:00,18.7,18.75,18.7,18.71,75000.0,18.7,18.75,18.7,18.71,75000.0
2018-06-25 12:40:00,18.72,18.75,18.72,18.74,46500.0,18.72,18.75,18.72,18.74,46500.0
2018-06-25 12:50:00,18.74,18.79,18.74,18.78,45000.0,18.74,18.79,18.74,18.78,45000.0
2018-06-25 13:00:00,18.78,18.78,18.74,18.75,130530.0,18.78,18.78,18.74,18.75,130530.0
2018-06-25 13:10:00,18.75,18.76,18.72,18.73,181500.0,18.75,18.76,18.72,18.73,181500.0
2018-06-25 13:20:00,18.74,18.75,18.72,18.73,324555.0,18.74,18.75,18.72,18.73,324555.0
2018-06-25 13:30:00,18.73,18.74,18.73,18.74,153780.0,18.73,18.74,18.73,18.74,153780.0
2018-06-25 13:40:00,18.73,18.78,18.73,18.77,173835.0,18.73,18.78,18.73,18.77,173835.0
2018-06-25 13:50:00,18.77,18.77,18.73,18.74,103500.0,18.77,18.77,18.73,18.74,103500.0
2018-06-25 14:00:00,18.74,18.75,18.73,18.73,106485.0,18.74,18.75,18.73,18.73,106485.0
2018-06-25 14:10:00,18.73,18.74,18.71,18.72,54960.0,18.73,18.74,18.71,18.72,54960.0
2018-06-25 14:20:00,18.72,18.73,18.71,18.71,43755.0,18.72,18.73,18.71,18.71,43755.0
2018-06-25 14:30:00,18.71,18.71,18.66,18.66,85950.0,18.71,18.71,18.66,18.66,85950.0
2018-06-25 14:40:00,18.66,18.67,18.64,18.65,85500.0,18.66,18.67,18.64,18.65,85500.0
2018-06-25 14:50:00,18.64,18.64,18.61,18.64,96015.0,18.64,18.64,18.61,18.64,96015.0
2018-06-25 15:00:00,18.63,18.63,18.6,18.61,155100.0,18.63,18.63,18.6,18.61,155100.0
2018-06-25 15:10:00,18.61,18.66,18.6,18.66,167505.0,18.61,18.66,18.6,18.66,167505.0
2018-06-25 15:20:00,18.67,18.67,18.64,18.64,122985.0,18.67,18.67,18.64,18.64,122985.0
2018-06-25 15:30:00,18.64,18.74,18.62,18.72,265365.0,18.64,18.74,18.62,18.72,265365.0
2018-06-25 15:40:00,18.72,18.74,18.69,18.72,512715.0,18.72,18.74,18.69,18.72,512715.0
2018-06-25 15:50:00,18.71,18.72,18.68,18.69,854310.0,18.71,18.72,18.68,18.69,854310.0
2018-06-26 09:30:00,18.7,18.8,18.7,18.71,265650.0,18.7,18.8,18.7,18.71,265650.0
2018-06-26 09:40:00,18.73,18.81,18.7,18.73,173760.0,18.73,18.81,18.7,18.73,173760.0
2018-06-26 09:50:00,18.74,18.79,18.73,18.78,104310.0,18.74,18.79,18.73,18.78,104310.0
2018-06-26 10:00:00,18.77,18.81,18.72,18.72,207480.0,18.77,18.81,18.72,18.72,207480.0
2018-06-26 10:10:00,18.73,18.81,18.72,18.75,272340.0,18.73,18.81,18.72,18.75,272340.0
2018-06-26 10:20:00,18.76,18.77,18.73,18.73,270780.0,18.76,18.77,18.73,18.73,270780.0
2018-06-26 10:30:00,18.73,18.76,18.72,18.74,184500.0,18.73,18.76,18.72,18.74,184500.0
2018-06-26 10:40:00,18.74,18.76,18.72,18.76,90270.0,18.74,18.76,18.72,18.76,90270.0
2018-06-26 10:50:00,18.76,18.76,18.72,18.72,161130.0,18.76,18.76,18.72,18.72,161130.0
2018-06-26 11:00:00,18.72,18.76,18.72,18.75,197310.0,18.72,18.76,18.72,18.75,197310.0
2018-06-26 11:10:00,18.75,18.78,18.72,18.74,381375.0,18.75,18.78,18.72,18.74,381375.0
2018-06-26 11:20:00,18.73,18.75,18.73,18.75,107520.0,18.73,18.75,18.73,18.75,107520.0
2018-06-26 11:30:00,18.75,18.77,18.74,18.77,86565.0,18.75,18.77,18.74,18.77,86565.0
2018-06-26 11:40:00,18.77,18.79,18.75,18.76,161670.0,18.77,18.79,18.75,18.76,161670.0
2018-06-26 11:50:00,18.75,18.77,18.72,18.75,120855.0,18.75,18.77,18.72,18.75,120855.0
2018-06-26 12:00:00,18.75,18.77,18.75,18.77,58635.0,18.75,18.77,18.75,18.77,58635.0
2018-06-26 12:10:00,18.77,18.78,18.75,18.77,105000.0,18.77,18.78,18.75,18.77,105000.0
2018-06-26 12:20:00,18.77,18.78,18.74,18.75,39000.0,18.77,18.78,18.74,18.75,39000.0
2018-06-26 12:30:00,18.75,18.76,18.75,18.75,42000.0,18.75,18.76,18.75,18.75,42000.0
2018-06-26 12:40:00,18.75,18.76,18.73,18.74,60810.0,18.75,18.76,18.73,18.74,60810.0
2018-06-26 12:50:00,18.74,18.75,18.73,18.75,87510.0,18.74,18.75,18.73,18.75,87510.0
2018-06-26 13:00:00,18.75,18.78,18.74,18.77,195390.0,18.75,18.78,18.74,18.77,195390.0
2018-06-26 13:10:00,18.77,18.78,18.77,18.77,86250.0,18.77,18.78,18.77,18.77,86250.0
2018-06-26 13:20:00,18.77,18.79,18.76,18.77,94680.0,18.77,18.79,18.76,18.77,94680.0
2018-06-26 13:30:00,18.77,18.78,18.77,18.78,74250.0,18.77,18.78,18.77,18.78,74250.0
2018-06-26 13:40:00,18.78,18.78,18.75,18.75,67500.0,18.78,18.78,18.75,18.75,67500.0
2018-06-26 13:50:00,18.75,18.75,18.73,18.74,48015.0,18.75,18.75,18.73,18.74,48015.0
2018-06-26 14:00:00,18.75,18.75,18.73,18.74,103845.0,18.75,18.75,18.73,18.74,103845.0
2018-06-26 14:10:00,18.74,18.76,18.74,18.75,62955.0,18.74,18.76,18.74,18.75,62955.0
2018-06-26 14:20:00,18.75,18.75,18.73,18.74,46500.0,18.75,18.75,18.73,18.74,46500.0
2018-06-26 14:30:00,18.75,18.78,18.74,18.77,69510.0,18.75,18.78,18.74,18.77,69510.0
2018-06-26 14:40:00,18.78,18.78,18.77,18.77,91500.0,18.78,18.78,18.77,18.77,91500.0
2018-06-26 14:50:00,18.77,18.77,18.76,18.77,117750.0,18.77,18.77,18.76,18.77,117750.0
2018-06-26 15:00:00,18.76,18.78,18.75,18.76,57000.0,18.76,18.78,18.75,18.76,57000.0
2018-06-26 15:10:00,18.76,18.76,18.75,18.75,111150.0,18.76,18.76,18.75,18.75,111150.0
2018-06-26 15:20:00,18.75,18.77,18.74,18.75,142545.0,18.75,18.77,18.74,18.75,142545.0
2018-06-26 15:30:00,18.75,18.8,18.75,18.8,270990.0,18.75,18.8,18.75,18.8,270990.0
2018-06-26 15:40:00,18.79,18.82,18.78,18.78,313680.0,18.79,18.82,18.78,18.78,313680.0
2018-06-26 15:50:00,18.78,18.78,18.73,18.74,972885.0,18.78,18.78,18.73,18.74,972885.0
2018-06-27 09:30:00,18.79,18.8,18.7,18.72,240510.0,18.79,18.8,18.7,18.72,240510.0
2018-06-27 09:40:00,18.72,18.74,18.61,18.63,115650.0,18.72,18.74,18.61,18.63,115650.0
2018-06-27 09:50:00,18.63,18.66,18.6,18.61,150000.0,18.63,18.66,18.6,18.61,150000.0
2018-06-27 10:00:00,18.63,18.67,18.61,18.65,322665.0,18.63,18.67,18.61,18.65,322665.0
2018-06-27 10:10:00,18.65,18.73,18.65,18.69,231885.0,18.65,18.73,18.65,18.69,231885.0
2018-06-27 10:20:00,18.69,18.7,18.65,18.65,109500.0,18.69,18.7,18.65,18.65,109500.0
2018-06-27 10:30:00,18.64,18.68,18.64,18.68,72225.0,18.64,18.68,18.64,18.68,72225.0
2018-06-27 10:40:00,18.69,18.69,18.64,18.64,37500.0,18.69,18.69,18.64,18.64,37500.0
2018-06-27 10:50:00,18.64,18.64,18.57,18.59,88935.0,18.64,18.64,18.57,18.59,88935.0
2018-06-27 11:00:00,18.57,18.61,18.57,18.57,92250.0,18.57,18.61,18.57,18.57,92250.0
2018-06-27 11:10:00,18.57,18.57,18.54,18.55,110550.0,18.57,18.57,18.54,18.55,110550.0
2018-06-27 11:20:00,18.55,18.56,18.49,18.49,99975.0,18.55,18.56,18.49,18.49,99975.0
2018-06-27 11:30:00,18.5,18.52,18.48,18.49,110910.0,18.5,18.52,18.48,18.49,110910.0
2018-06-27 11:40:00,18.48,18.5,18.46,18.5,94920.0,18.48,18.5,18.46,18.5,94920.0
2018-06-27 11:50:00,18.49,18.5,18.48,18.5,93135.0,18.49,18.5,18.48,18.5,93135.0
2018-06-27 12:00:00,18.49,18.51,18.48,18.49,225840.0,18.49,18.51,18.48,18.49,225840.0
2018-06-27 12:10:00,18.5,18.51,18.49,18.51,228900.0,18.5,18.51,18.49,18.51,228900.0
2018-06-27 12:20:00,18.5,18.52,18.48,18.48,288600.0,18.5,18.52,18.48,18.48,288600.0
2018-06-27 12:30:00,18.48,18.48,18.43,18.44,263310.0,18.48,18.48,18.43,18.44,263310.0
2018-06-27 12:40:00,18.44,18.45,18.42,18.45,281430.0,18.44,18.45,18.42,18.45,281430.0
2018-06-27 12:50:00,18.46,18.46,18.41,18.41,165360.0,18.46,18.46,18.41,18.41,165360.0
2018-06-27 13:00:00,18.42,18.44,18.41,18.41,233385.0,18.42,18.44,18.41,18.41,233385.0
2018-06-27 13:10:00,18.41,18.42,18.34,18.36,164385.0,18.41,18.42,18.34,18.36,164385.0
2018-06-27 13:20:00,18.37,18.39,18.37,18.37,80955.0,18.37,18.39,18.37,18.37,80955.0
2018-06-27 13:30:00,18.36,18.38,18.35,18.36,66435.0,18.36,18.38,18.35,18.36,66435.0
2018-06-27 13:40:00,18.36,18.38,18.34,18.34,223905.0,18.36,18.38,18.34,18.34,223905.0
2018-06-27 13:50:00,18.34,18.34,18.32,18.33,140160.0,18.34,18.34,18.32,18.33,140160.0
2018-06-27 14:00:00,18.33,18.33,18.29,18.29,200325.0,18.33,18.33,18.29,18.29,200325.0
2018-06-27 14:10:00,18.3,18.31,18.26,18.26,463860.0,18.3,18.31,18.26,18.26,463860.0
2018-06-27 14:20:00,18.27,18.28,18.26,18.27,219705.0,18.27,18.28,18.26,18.27,219705.0
2018-06-27 14:30:00,18.27,18.31,18.26,18.31,127755.0,18.27,18.31,18.26,18.31,127755.0
2018-06-27 14:40:00,18.31,18.31,18.26,18.27,144960.0,18.31,18.31,18.26,18.27,144960.0
2018-06-27 14:50:00,18.26,18.26,18.19,18.21,172155.0,18.26,18.26,18.19,18.21,172155.0
2018-06-27 15:00:00,18.21,18.23,18.2,18.21,236205.0,18.21,18.23,18.2,18.21,236205.0
2018-06-27 15:10:00,18.2,18.21,18.16,18.16,385305.0,18.2,18.21,18.16,18.16,385305.0
2018-06-27 15:20:00,18.16,18.27,18.16,18.26,727170.0,18.16,18.27,18.16,18.26,727170.0
2018-06-27 15:30:00,18.26,18.26,18.24,18.25,458355.0,18.26,18.26,18.24,18.25,458355.0
2018-06-27 15:40:00,18.25,18.29,18.19,18.2,484605.0,18.25,18.29,18.19,18.2,484605.0
2018-06-27 15:50:00,18.2,18.22,18.17,18.19,1222260.0,18.2,18.22,18.17,18.19,1222260.0
2018-06-28 09:30:00,18.19,18.25,18.11,18.23,277200.0,18.19,18.25,18.11,18.23,277200.0
2018-06-28 09:40:00,18.22,18.32,18.22,18.3,224970.0,18.22,18.32,18.22,18.3,224970.0
2018-06-28 09:50:00,18.3,18.43,18.3,18.41,273150.0,18.3,18.43,18.3,18.41,273150.0
2018-06-28 10:00:00,18.42,18.51,18.4,18.43,293295.0,18.42,18.51,18.4,18.43,293295.0
2018-06-28 10:10:00,18.42,18.43,18.35,18.35,167070.0,18.42,18.43,18.35,18.35,167070.0
2018-06-28 10:20:00,18.35,18.4,18.33,18.38,120600.0,18.35,18.4,18.33,18.38,120600.0
2018-06-28 10:30:00,18.36,18.36,18.32,18.34,90000.0,18.36,18.36,18.32,18.34,90000.0
2018-06-28 10:40:00,18.34,18.35,18.32,18.34,125820.0,18.34,18.35,18.32,18.34,125820.0
2018-06-28 10:50:00,18.34,18.42,18.33,18.42,157755.0,18.34,18.42,18.33,18.42,157755.0
2018-06-28 11:00:00,18.44,18.44,18.41,18.43,91500.0,18.44,18.44,18.41,18.43,91500.0
2018-06-28 11:10:00,18.44,18.49,18.44,18.49,155475.0,18.44,18.49,18.44,18.49,155475.0
2018-06-28 11:20:00,18.49,18.53,18.48,18.53,87750.0,18.49,18.53,18.48,18.53,87750.0
2018-06-28 11:30:00,18.55,18.57,18.49,18.52,247965.0,18.55,18.57,18.49,18.52,247965.0
2018-06-28 11:40:00,18.52,18.54,18.5,18.5,67335.0,18.52,18.54,18.5,18.5,67335.0
2018-06-28 11:50:00,18.5,18.54,18.49,18.52,124755.0,18.5,18.54,18.49,18.52,124755.0
2018-06-28 12:00:00,18.53,18.56,18.53,18.55,40950.0,18.53,18.56,18.53,18.55,40950.0
2018-06-28 12:10:00,18.55,18.55,18.52,18.52,48375.0,18.55,18.55,18.52,18.52,48375.0
2018-06-28 12:20:00,18.51,18.53,18.5,18.52,45000.0,18.51,18.53,18.5,18.52,45000.0
2018-06-28 12:30:00,18.53,18.56,18.53,18.56,37500.0,18.53,18.56,18.53,18.56,37500.0
2018-06-28 12:40:00,18.56,18.58,18.55,18.55,80310.0,18.56,18.58,18.55,18.55,80310.0
2018-06-28 12:50:00,18.55,18.55,18.5,18.51,123000.0,18.55,18.55,18.5,18.51,123000.0
2018-06-28 13:00:00,18.51,18.52,18.51,18.52,43500.0,18.51,18.52,18.51,18.52,43500.0
2018-06-28 13:10:00,18.52,18.52,18.49,18.5,121095.0,18.52,18.52,18.49,18.5,121095.0
2018-06-28 13:20:00,18.5,18.52,18.49,18.5,35115.0,18.5,18.52,18.49,18.5,35115.0
2018-06-28 13:30:00,18.5,18.53,18.49,18.52,85365.0,18.5,18.53,18.49,18.52,85365.0
2018-06-28 13:40:00,18.52,18.53,18.51,18.52,77985.0,18.52,18.53,18.51,18.52,77985.0
2018-06-28 13:50:00,18.52,18.54,18.51,18.53,91650.0,18.52,18.54,18.51,18.53,91650.0
2018-06-28 14:00:00,18.53,18.54,18.51,18.51,89385.0,18.53,18.54,18.51,18.51,89385.0
2018-06-28 14:10:00,18.51,18.51,18.47,18.48,96645.0,18.51,18.51,18.47,18.48,96645.0
2018-06-28 14:20:00,18.49,18.49,18.45,18.48,189420.0,18.49,18.49,18.45,18.48,189420.0
2018-06-28 14:30:00,18.48,18.48,18.47,18.47,61245.0,18.48,18.48,18.47,18.47,61245.0
2018-06-28 14:40:00,18.47,18.48,18.45,18.48,93000.0,18.47,18.48,18.45,18.48,93000.0
2018-06-28 14:50:00,18.49,18.51,18.49,18.49,115545.0,18.49,18.51,18.49,18.49,115545.0
2018-06-28 15:00:00,18.49,18.5,18.47,18.47,126285.0,18.49,18.5,18.47,18.47,126285.0
2018-06-28 15:10:00,18.47,18.51,18.47,18.5,119760.0,18.47,18.51,18.47,18.5,119760.0
2018-06-28 15:20:00,18.5,18.52,18.49,18.49,132420.0,18.5,18.52,18.49,18.49,132420.0
2018-06-28 15:30:00,18.48,18.48,18.44,18.46,238320.0,18.48,18.48,18.44,18.46,238320.0
2018-06-28 15:40:00,18.46,18.48,18.46,18.46,240435.0,18.46,18.48,18.46,18.46,240435.0
2018-06-28 15:50:00,18.46,18.46,18.41,18.42,688350.0,18.46,18.46,18.41,18.42,688350.0
2018-06-29 09:30:00,18.5,18.53,18.42,18.47,231810.0,18.5,18.53,18.42,18.47,231810.0
2018-06-29 09:40:00,18.48,18.5,18.39,18.39,98070.0,18.48,18.5,18.39,18.39,98070.0
2018-06-29 09:50:00,18.36,18.38,18.34,18.35,91860.0,18.36,18.38,18.34,18.35,91860.0
2018-06-29 10:00:00,18.34,18.41,18.33,18.36,120975.0,18.34,18.41,18.33,18.36,120975.0
2018-06-29 10:10:00,18.37,18.42,18.37,18.4,103500.0,18.37,18.42,18.37,18.4,103500.0
2018-06-29 10:20:00,18.41,18.42,18.39,18.4,97710.0,18.41,18.42,18.39,18.4,97710.0
2018-06-29 10:30:00,18.4,18.42,18.39,18.39,65025.0,18.4,18.42,18.39,18.39,65025.0
2018-06-29 10:40:00,18.39,18.42,18.37,18.39,69600.0,18.39,18.42,18.37,18.39,69600.0
2018-06-29 10:50:00,18.38,18.4,18.36,18.39,42000.0,18.38,18.4,18.36,18.39,42000.0
2018-06-29 11:00:00,18.38,18.4,18.36,18.39,96210.0,18.38,18.4,18.36,18.39,96210.0
2018-06-29 11:10:00,18.39,18.39,18.33,18.33,92430.0,18.39,18.39,18.33,18.33,92430.0
2018-06-29 11:20:00,18.33,18.34,18.31,18.33,101040.0,18.33,18.34,18.31,18.33,101040.0
2018-06-29 11:30:00,18.34,18.34,18.32,18.33,61500.0,18.34,18.34,18.32,18.33,61500.0
2018-06-29 11:40:00,18.33,18.35,18.32,18.32,58710.0,18.33,18.35,18.32,18.32,58710.0
2018-06-29 11:50:00,18.32,18.32,18.28,18.29,69150.0,18.32,18.32,18.28,18.29,69150.0
2018-06-29 12:00:00,18.29,18.3,18.26,18.3,70365.0,18.29,18.3,18.26,18.3,70365.0
2018-06-29 12:10:00,18.3,18.32,18.3,18.31,37500.0,18.3,18.32,18.3,18.31,37500.0
2018-06-29 12:20:00,18.32,18.33,18.31,18.32,48000.0,18.32,18.33,18.31,18.32,48000.0
2018-06-29 12:30:00,18.32,18.32,18.31,18.32,46665.0,18.32,18.32,18.31,18.32,46665.0
2018-06-29 12:40:00,18.32,18.33,18.3,18.3,60000.0,18.32,18.33,18.3,18.3,60000.0
2018-06-29 12:50:00,18.3,18.31,18.28,18.29,70545.0,18.3,18.31,18.28,18.29,70545.0
2018-06-29 13:00:00,18.29,18.36,18.29,18.36,61695.0,18.29,18.36,18.29,18.36,61695.0
2018-06-29 13:10:00,18.36,18.42,18.36,18.39,66585.0,18.36,18.42,18.36,18.39,66585.0
2018-06-29 13:20:00,18.4,18.4,18.37,18.38,60150.0,18.4,18.4,18.37,18.38,60150.0
2018-06-29 13:30:00,18.37,18.39,18.37,18.39,75450.0,18.37,18.39,18.37,18.39,75450.0
2018-06-29 13:40:00,18.39,18.41,18.38,18.38,114450.0,18.39,18.41,18.38,18.38,114450.0
2018-06-29 13:50:00,18.38,18.38,18.37,18.38,46710.0,18.38,18.38,18.37,18.38,46710.0
2018-06-29 14:00:00,18.38,18.39,18.37,18.39,69015.0,18.38,18.39,18.37,18.39,69015.0
2018-06-29 14:10:00,18.39,18.41,18.39,18.41,85215.0,18.39,18.41,18.39,18.41,85215.0
2018-06-29 14:20:00,18.4,18.41,18.39,18.4,105105.0,18.4,18.41,18.39,18.4,105105.0
2018-06-29 14:30:00,18.4,18.4,18.35,18.37,215010.0,18.4,18.4,18.35,18.37,215010.0
2018-06-29 14:40:00,18.36,18.38,18.35,18.37,96225.0,18.36,18.38,18.35,18.37,96225.0
2018-06-29 14:50:00,18.38,18.39,18.36,18.39,67545.0,18.38,18.39,18.36,18.39,67545.0
2018-06-29 15:00:00,18.4,18.42,18.39,18.39,77160.0,18.4,18.42,18.39,18.39,77160.0
2018-06-29 15:10:00,18.39,18.4,18.37,18.38,123480.0,18.39,18.4,18.37,18.38,123480.0
2018-06-29 15:20:00,18.38,18.39,18.36,18.37,166920.0,18.38,18.39,18.36,18.37,166920.0
2018-06-29 15:30:00,18.37,18.37,18.33,18.33,195705.0,18.37,18.37,18.33,18.33,195705.0
2018-06-29 15:40:00,18.32,18.33,18.3,18.32,271545.0,18.32,18.33,18.3,18.32,271545.0
2018-06-29 15:50:00,18.31,18.31,18.23,18.24,1294020.0,18.31,18.31,18.23,18.24,1294020.0
2018-07-02 09:30:00,18.16,18.27,18.13,18.21,208680.0,18.16,18.27,18.13,18.21,208680.0
2018-07-02 09:40:00,18.21,18.25,18.17,18.22,225630.0,18.21,18.25,18.17,18.22,225630.0
2018-07-02 09:50:00,18.22,18.24,18.2,18.23,182835.0,18.22,18.24,18.2,18.23,182835.0
2018-07-02 10:00:00,18.25,18.31,18.24,18.24,126090.0,18.25,18.31,18.24,18.24,126090.0
2018-07-02 10:10:00,18.23,18.23,18.17,18.18,66780.0,18.23,18.23,18.17,18.18,66780.0
2018-07-02 10:20:00,18.18,18.18,18.13,18.14,121980.0,18.18,18.18,18.13,18.14,121980.0
2018-07-02 10:30:00,18.14,18.16,18.07,18.09,178755.0,18.14,18.16,18.07,18.09,178755.0
2018-07-02 10:40:00,18.09,18.12,18.06,18.12,121665.0,18.09,18.12,18.06,18.12,121665.0
2018-07-02 10:50:00,18.11,18.17,18.11,18.17,115500.0,18.11,18.17,18.11,18.17,115500.0
2018-07-02 11:00:00,18.18,18.23,18.17,18.22,61500.0,18.18,18.23,18.17,18.22,61500.0
2018-07-02 11:10:00,18.21,18.21,18.17,18.17,156000.0,18.21,18.21,18.17,18.17,156000.0
2018-07-02 11:20:00,18.16,18.19,18.16,18.16,95460.0,18.16,18.19,18.16,18.16,95460.0
2018-07-02 11:30:00,18.14,18.15,18.11,18.12,113535.0,18.14,18.15,18.11,18.12,113535.0
2018-07-02 11:40:00,18.12,18.16,18.11,18.15,104475.0,18.12,18.16,18.11,18.15,104475.0
2018-07-02 11:50:00,18.15,18.17,18.13,18.17,132495.0,18.15,18.17,18.13,18.17,132495.0
2018-07-02 12:00:00,18.16,18.17,18.14,18.16,99450.0,18.16,18.17,18.14,18.16,99450.0
2018-07-02 12:10:00,18.16,18.17,18.11,18.13,92250.0,18.16,18.17,18.11,18.13,92250.0
2018-07-02 12:20:00,18.13,18.15,18.11,18.11,105945.0,18.13,18.15,18.11,18.11,105945.0
2018-07-02 12:30:00,18.12,18.14,18.12,18.12,82875.0,18.12,18.14,18.12,18.12,82875.0
2018-07-02 12:40:00,18.13,18.16,18.13,18.16,76950.0,18.13,18.16,18.13,18.16,76950.0
2018-07-02 12:50:00,18.15,18.18,18.15,18.17,94725.0,18.15,18.18,18.15,18.17,94725.0
2018-07-02 13:00:00,18.18,18.19,18.15,18.15,68925.0,18.18,18.19,18.15,18.15,68925.0
2018-07-02 13:10:00,18.16,18.16,18.12,18.15,87780.0,18.16,18.16,18.12,18.15,87780.0
2018-07-02 13:20:00,18.15,18.16,18.13,18.14,103140.0,18.15,18.16,18.13,18.14,103140.0
2018-07-02 13:30:00,18.13,18.18,18.13,18.18,65085.0,18.13,18.18,18.13,18.18,65085.0
2018-07-02 13:40:00,18.19,18.2,18.18,18.19,96690.0,18.19,18.2,18.18,18.19,96690.0
2018-07-02 13:50:00,18.2,18.23,18.2,18.21,77055.0,18.2,18.23,18.2,18.21,77055.0
2018-07-02 14:00:00,18.21,18.23,18.2,18.21,116130.0,18.21,18.23,18.2,18.21,116130.0
2018-07-02 14:10:00,18.2,18.26,18.19,18.26,114315.0,18.2,18.26,18.19,18.26,114315.0
2018-07-02 14:20:00,18.26,18.27,18.24,18.25,93630.0,18.26,18.27,18.24,18.25,93630.0
2018-07-02 14:30:00,18.27,18.29,18.24,18.24,95715.0,18.27,18.29,18.24,18.24,95715.0
2018-07-02 14:40:00,18.24,18.26,18.24,18.25,89175.0,18.24,18.26,18.24,18.25,89175.0
2018-07-02 14:50:00,18.25,18.25,18.21,18.22,100905.0,18.25,18.25,18.21,18.22,100905.0
2018-07-02 15:00:00,18.21,18.23,18.2,18.23,102525.0,18.21,18.23,18.2,18.23,102525.0
2018-07-02 15:10:00,18.23,18.25,18.21,18.23,221895.0,18.23,18.25,18.21,18.23,221895.0
2018-07-02 15:20:00,18.23,18.3,18.23,18.29,216420.0,18.23,18.3,18.23,18.29,216420.0
2018-07-02 15:30:00,18.29,18.3,18.28,18.29,180075.0,18.29,18.3,18.28,18.29,180075.0
2018-07-02 15:40:00,18.29,18.3,18.24,18.28,230250.0,18.29,18.3,18.24,18.28,230250.0
2018-07-02 15:50:00,18.29,18.31,18.28,18.3,464460.0,18.29,18.31,18.28,18.3,464460.0
2018-07-03 09:30:00,18.42,18.5,18.38,18.44,150450.0,18.42,18.5,18.38,18.44,150450.0
2018-07-03 09:40:00,18.44,18.5,18.42,18.49,111855.0,18.44,18.5,18.42,18.49,111855.0
2018-07-03 09:50:00,18.49,18.51,18.48,18.51,111300.0,18.49,18.51,18.48,18.51,111300.0
2018-07-03 10:00:00,18.51,18.58,18.51,18.58,140580.0,18.51,18.58,18.51,18.58,140580.0
2018-07-03 10:10:00,18.58,18.64,18.58,18.63,160065.0,18.58,18.64,18.58,18.63,160065.0
2018-07-03 10:20:00,18.64,18.69,18.64,18.68,140610.0,18.64,18.69,18.64,18.68,140610.0
2018-07-03 10:30:00,18.67,18.67,18.62,18.62,100500.0,18.67,18.67,18.62,18.62,100500.0
2018-07-03 10:40:00,18.62,18.63,18.57,18.57,109695.0,18.62,18.63,18.57,18.57,109695.0
2018-07-03 10:50:00,18.56,18.58,18.54,18.54,122055.0,18.56,18.58,18.54,18.54,122055.0
2018-07-03 11:00:00,18.55,18.55,18.52,18.54,79320.0,18.55,18.55,18.52,18.54,79320.0
2018-07-03 11:10:00,18.54,18.55,18.51,18.51,77610.0,18.54,18.55,18.51,18.51,77610.0
2018-07-03 11:20:00,18.51,18.51,18.47,18.5,105795.0,18.51,18.51,18.47,18.5,105795.0
2018-07-03 11:30:00,18.49,18.52,18.48,18.49,84000.0,18.49,18.52,18.48,18.49,84000.0
2018-07-03 11:40:00,18.49,18.5,18.44,18.48,145800.0,18.49,18.5,18.44,18.48,145800.0
2018-07-03 11:50:00,18.48,18.48,18.43,18.44,78975.0,18.48,18.48,18.43,18.44,78975.0
2018-07-03 12:00:00,18.44,18.5,18.44,18.5,100110.0,18.44,18.5,18.44,18.5,100110.0
2018-07-03 12:10:00,18.49,18.5,18.45,18.47,125955.0,18.49,18.5,18.45,18.47,125955.0
2018-07-03 12:20:00,18.46,18.51,18.46,18.49,154875.0,18.46,18.51,18.46,18.49,154875.0
2018-07-03 12:30:00,18.49,18.54,18.49,18.5,181860.0,18.49,18.54,18.49,18.5,181860.0
2018-07-03 12:40:00,18.5,18.5,18.48,18.48,205530.0,18.5,18.5,18.48,18.48,205530.0
2018-07-03 12:50:00,18.48,18.49,18.42,18.45,326595.0,18.48,18.49,18.42,18.45,326595.0
2018-07-05 09:30:00,18.51,18.61,18.25,18.47,133965.0,18.51,18.61,18.25,18.47,133965.0
2018-07-05 09:40:00,18.48,18.49,18.43,18.49,106965.0,18.48,18.49,18.43,18.49,106965.0
2018-07-05 09:50:00,18.49,18.49,18.44,18.45,61230.0,18.49,18.49,18.44,18.45,61230.0
2018-07-05 10:00:00,18.45,18.48,18.44,18.47,51600.0,18.45,18.48,18.44,18.47,51600.0
2018-07-05 10:10:00,18.47,18.47,18.43,18.44,111480.0,18.47,18.47,18.43,18.44,111480.0
2018-07-05 10:20:00,18.44,18.5,18.44,18.46,64590.0,18.44,18.5,18.44,18.46,64590.0
2018-07-05 10:30:00,18.46,18.51,18.45,18.51,75000.0,18.46,18.51,18.45,18.51,75000.0
2018-07-05 10:40:00,18.5,18.55,18.5,18.53,64950.0,18.5,18.55,18.5,18.53,64950.0
2018-07-05 10:50:00,18.52,18.53,18.45,18.47,68580.0,18.52,18.53,18.45,18.47,68580.0
2018-07-05 11:00:00,18.46,18.5,18.45,18.48,60000.0,18.46,18.5,18.45,18.48,60000.0
2018-07-05 11:10:00,18.48,18.5,18.47,18.49,76500.0,18.48,18.5,18.47,18.49,76500.0
2018-07-05 11:20:00,18.5,18.53,18.49,18.51,67500.0,18.5,18.53,18.49,18.51,67500.0
2018-07-05 11:30:00,18.51,18.57,18.51,18.56,104460.0,18.51,18.57,18.51,18.56,104460.0
2018-07-05 11:40:00,18.56,18.57,18.54,18.57,58500.0,18.56,18.57,18.54,18.57,58500.0
2018-07-05 11:50:00,18.57,18.6,18.57,18.59,89115.0,18.57,18.6,18.57,18.59,89115.0
2018-07-05 12:00:00,18.59,18.61,18.59,18.61,79500.0,18.59,18.61,18.59,18.61,79500.0
2018-07-05 12:10:00,18.6,18.61,18.58,18.6,66105.0,18.6,18.61,18.58,18.6,66105.0
2018-07-05 12:20:00,18.6,18.63,18.59,18.62,79500.0,18.6,18.63,18.59,18.62,79500.0
2018-07-05 12:30:00,18.62,18.63,18.62,18.63,49500.0,18.62,18.63,18.62,18.63,49500.0
2018-07-05 12:40:00,18.64,18.65,18.63,18.63,36000.0,18.64,18.65,18.63,18.63,36000.0
2018-07-05 12:50:00,18.63,18.64,18.62,18.63,53775.0,18.63,18.64,18.62,18.63,53775.0
2018-07-05 13:00:00,18.63,18.66,18.63,18.66,60000.0,18.63,18.66,18.63,18.66,60000.0
2018-07-05 13:10:00,18.66,18.66,18.65,18.65,30000.0,18.66,18.66,18.65,18.65,30000.0
2018-07-05 13:20:00,18.66,18.66,18.64,18.64,38775.0,18.66,18.66,18.64,18.64,38775.0
2018-07-05 13:30:00,18.62,18.62,18.61,18.61,17550.0,18.62,18.62,18.61,18.61,17550.0
2018-07-05 13:40:00,18.6,18.63,18.6,18.61,154395.0,18.6,18.63,18.6,18.61,154395.0
2018-07-05 13:50:00,18.61,18.61,18.6,18.6,65400.0,18.61,18.61,18.6,18.6,65400.0
2018-07-05 14:00:00,18.61,18.63,18.6,18.6,40500.0,18.61,18.63,18.6,18.6,40500.0
2018-07-05 14:10:00,18.6,18.6,18.57,18.59,72750.0,18.6,18.6,18.57,18.59,72750.0
2018-07-05 14:20:00,18.6,18.63,18.6,18.63,43740.0,18.6,18.63,18.6,18.63,43740.0
2018-07-05 14:30:00,18.63,18.65,18.63,18.63,123015.0,18.63,18.65,18.63,18.63,123015.0
2018-07-05 14:40:00,18.62,18.63,18.61,18.61,63330.0,18.62,18.63,18.61,18.61,63330.0
2018-07-05 14:50:00,18.61,18.63,18.61,18.62,218025.0,18.61,18.63,18.61,18.62,218025.0
2018-07-05 15:00:00,18.63,18.66,18.63,18.66,115365.0,18.63,18.66,18.63,18.66,115365.0
2018-07-05 15:10:00,18.66,18.67,18.65,18.67,114000.0,18.66,18.67,18.65,18.67,114000.0
2018-07-05 15:20:00,18.68,18.69,18.66,18.67,121950.0,18.68,18.69,18.66,18.67,121950.0
2018-07-05 15:30:00,18.66,18.69,18.65,18.68,94095.0,18.66,18.69,18.65,18.68,94095.0
2018-07-05 15:40:00,18.68,18.69,18.66,18.68,236175.0,18.68,18.69,18.66,18.68,236175.0
2018-07-05 15:50:00,18.68,18.69,18.63,18.65,646170.0,18.68,18.69,18.63,18.65,646170.0
2018-07-06 09:30:00,18.73,18.77,18.62,18.77,187425.0,18.73,18.77,18.62,18.77,187425.0
2018-07-06 09:40:00,18.77,18.86,18.76,18.79,153945.0,18.77,18.86,18.76,18.79,153945.0
2018-07-06 09:50:00,18.79,18.82,18.77,18.8,95295.0,18.79,18.82,18.77,18.8,95295.0
2018-07-06 10:00:00,18.8,18.8,18.75,18.75,79170.0,18.8,18.8,18.75,18.75,79170.0
2018-07-06 10:10:00,18.75,18.79,18.75,18.76,48375.0,18.75,18.79,18.75,18.76,48375.0
2018-07-06 10:20:00,18.75,18.78,18.74,18.78,93675.0,18.75,18.78,18.74,18.78,93675.0
2018-07-06 10:30:00,18.78,18.79,18.77,18.78,119880.0,18.78,18.79,18.77,18.78,119880.0
2018-07-06 10:40:00,18.78,18.81,18.78,18.81,47310.0,18.78,18.81,18.78,18.81,47310.0
2018-07-06 10:50:00,18.81,18.86,18.81,18.84,109575.0,18.81,18.86,18.81,18.84,109575.0
2018-07-06 11:00:00,18.84,18.89,18.84,18.89,340500.0,18.84,18.89,18.84,18.89,340500.0
2018-07-06 11:10:00,18.89,18.9,18.86,18.86,83580.0,18.89,18.9,18.86,18.86,83580.0
2018-07-06 11:20:00,18.86,18.86,18.82,18.82,37500.0,18.86,18.86,18.82,18.82,37500.0
2018-07-06 11:30:00,18.83,18.83,18.81,18.82,72240.0,18.83,18.83,18.81,18.82,72240.0
2018-07-06 11:40:00,18.82,18.85,18.81,18.85,69000.0,18.82,18.85,18.81,18.85,69000.0
2018-07-06 11:50:00,18.85,18.85,18.81,18.82,82050.0,18.85,18.85,18.81,18.82,82050.0
2018-07-06 12:00:00,18.82,18.87,18.82,18.87,42150.0,18.82,18.87,18.82,18.87,42150.0
2018-07-06 12:10:00,18.88,18.89,18.85,18.86,90735.0,18.88,18.89,18.85,18.86,90735.0
2018-07-06 12:20:00,18.86,18.87,18.84,18.84,55500.0,18.86,18.87,18.84,18.84,55500.0
2018-07-06 12:30:00,18.83,18.86,18.83,18.85,55500.0,18.83,18.86,18.83,18.85,55500.0
2018-07-06 12:40:00,18.85,18.85,18.83,18.83,53010.0,18.85,18.85,18.83,18.83,53010.0
2018-07-06 12:50:00,18.83,18.84,18.83,18.84,56685.0,18.83,18.84,18.83,18.84,56685.0
2018-07-06 13:00:00,18.84,18.86,18.84,18.86,32280.0,18.84,18.86,18.84,18.86,32280.0
2018-07-06 13:10:00,18.87,18.87,18.83,18.83,55500.0,18.87,18.87,18.83,18.83,55500.0
2018-07-06 13:20:00,18.83,18.83,18.81,18.83,49500.0,18.83,18.83,18.81,18.83,49500.0
2018-07-06 13:30:00,18.84,18.85,18.83,18.85,19500.0,18.84,18.85,18.83,18.85,19500.0
2018-07-06 13:40:00,18.84,18.85,18.83,18.84,20655.0,18.84,18.85,18.83,18.84,20655.0
2018-07-06 13:50:00,18.84,18.85,18.84,18.85,57495.0,18.84,18.85,18.84,18.85,57495.0
2018-07-06 14:00:00,18.85,18.85,18.84,18.85,37770.0,18.85,18.85,18.84,18.85,37770.0
2018-07-06 14:10:00,18.85,18.86,18.84,18.84,49065.0,18.85,18.86,18.84,18.84,49065.0
2018-07-06 14:20:00,18.84,18.85,18.83,18.84,98205.0,18.84,18.85,18.83,18.84,98205.0
2018-07-06 14:30:00,18.84,18.84,18.83,18.83,65745.0,18.84,18.84,18.83,18.83,65745.0
2018-07-06 14:40:00,18.83,18.85,18.83,18.84,61485.0,18.83,18.85,18.83,18.84,61485.0
2018-07-06 14:50:00,18.84,18.84,18.82,18.83,75480.0,18.84,18.84,18.82,18.83,75480.0
2018-07-06 15:00:00,18.83,18.86,18.83,18.85,76905.0,18.83,18.86,18.83,18.85,76905.0
2018-07-06 15:10:00,18.85,18.86,18.83,18.85,81000.0,18.85,18.86,18.83,18.85,81000.0
2018-07-06 15:20:00,18.85,18.88,18.85,18.87,88515.0,18.85,18.88,18.85,18.87,88515.0
2018-07-06 15:30:00,18.87,18.88,18.87,18.87,83895.0,18.87,18.88,18.87,18.87,83895.0
2018-07-06 15:40:00,18.87,18.87,18.84,18.84,104925.0,18.87,18.87,18.84,18.84,104925.0
2018-07-06 15:50:00,18.84,18.87,18.83,18.86,499440.0,18.84,18.87,18.83,18.86,499440.0
2018-07-09 09:30:00,18.95,19.0,18.91,19.0,174150.0,18.95,19.0,18.91,19.0,174150.0
2018-07-09 09:40:00,19.0,19.02,18.96,19.02,109275.0,19.0,19.02,18.96,19.02,109275.0
2018-07-09 09:50:00,19.02,19.1,19.02,19.09,108150.0,19.02,19.1,19.02,19.09,108150.0
2018-07-09 10:00:00,19.09,19.12,19.08,19.1,154500.0,19.09,19.12,19.08,19.1,154500.0
2018-07-09 10:10:00,19.1,19.17,19.1,19.17,130950.0,19.1,19.17,19.1,19.17,130950.0
2018-07-09 10:20:00,19.16,19.19,19.12,19.17,256200.0,19.16,19.19,19.12,19.17,256200.0
2018-07-09 10:30:00,19.17,19.19,19.16,19.16,130065.0,19.17,19.19,19.16,19.16,130065.0
2018-07-09 10:40:00,19.16,19.16,19.13,19.13,139635.0,19.16,19.16,19.13,19.13,139635.0
2018-07-09 10:50:00,19.13,19.15,19.13,19.14,188025.0,19.13,19.15,19.13,19.14,188025.0
2018-07-09 11:00:00,19.14,19.16,19.13,19.16,933525.0,19.14,19.16,19.13,19.16,933525.0
2018-07-09 11:10:00,19.16,19.2,19.16,19.2,185175.0,19.16,19.2,19.16,19.2,185175.0
2018-07-09 11:20:00,19.2,19.26,19.2,19.26,222900.0,19.2,19.26,19.2,19.26,222900.0
2018-07-09 11:30:00,19.26,19.29,19.25,19.27,233190.0,19.26,19.29,19.25,19.27,233190.0
2018-07-09 11:40:00,19.27,19.31,19.27,19.29,319140.0,19.27,19.31,19.27,19.29,319140.0
2018-07-09 11:50:00,19.29,19.3,19.25,19.28,159000.0,19.29,19.3,19.25,19.28,159000.0
2018-07-09 12:00:00,19.28,19.33,19.28,19.33,152760.0,19.28,19.33,19.28,19.33,152760.0
2018-07-09 12:10:00,19.32,19.36,19.32,19.34,177855.0,19.32,19.36,19.32,19.34,177855.0
2018-07-09 12:20:00,19.34,19.35,19.29,19.3,279495.0,19.34,19.35,19.29,19.3,279495.0
2018-07-09 12:30:00,19.29,19.29,19.22,19.22,171450.0,19.29,19.29,19.22,19.22,171450.0
2018-07-09 12:40:00,19.23,19.23,19.21,19.21,136350.0,19.23,19.23,19.21,19.21,136350.0
2018-07-09 12:50:00,19.21,19.25,19.21,19.24,107865.0,19.21,19.25,19.21,19.24,107865.0
2018-07-09 13:00:00,19.24,19.28,19.24,19.25,286575.0,19.24,19.28,19.24,19.25,286575.0
2018-07-09 13:10:00,19.25,19.26,19.23,19.26,61500.0,19.25,19.26,19.23,19.26,61500.0
2018-07-09 13:20:00,19.26,19.28,19.25,19.27,93225.0,19.26,19.28,19.25,19.27,93225.0
2018-07-09 13:30:00,19.27,19.3,19.27,19.3,91110.0,19.27,19.3,19.27,19.3,91110.0
2018-07-09 13:40:00,19.3,19.33,19.3,19.32,76500.0,19.3,19.33,19.3,19.32,76500.0
2018-07-09 13:50:00,19.32,19.34,19.32,19.32,144420.0,19.32,19.34,19.32,19.32,144420.0
2018-07-09 14:00:00,19.32,19.33,19.27,19.27,129000.0,19.32,19.33,19.27,19.27,129000.0
2018-07-09 14:10:00,19.28,19.3,19.27,19.29,174615.0,19.28,19.3,19.27,19.29,174615.0
2018-07-09 14:20:00,19.29,19.32,19.29,19.32,120600.0,19.29,19.32,19.29,19.32,120600.0
2018-07-09 14:30:00,19.32,19.32,19.29,19.29,174255.0,19.32,19.32,19.29,19.29,174255.0
2018-07-09 14:40:00,19.29,19.34,19.28,19.3,259590.0,19.29,19.34,19.28,19.3,259590.0
2018-07-09 14:50:00,19.3,19.31,19.29,19.29,353100.0,19.3,19.31,19.29,19.29,353100.0
2018-07-09 15:00:00,19.3,19.31,19.29,19.29,234825.0,19.3,19.31,19.29,19.29,234825.0
2018-07-09 15:10:00,19.29,19.3,19.27,19.28,160185.0,19.29,19.3,19.27,19.28,160185.0
2018-07-09 15:20:00,19.28,19.3,19.28,19.3,328080.0,19.28,19.3,19.28,19.3,328080.0
2018-07-09 15:30:00,19.3,19.35,19.3,19.35,275115.0,19.3,19.35,19.3,19.35,275115.0
2018-07-09 15:40:00,19.34,19.35,19.29,19.3,412740.0,19.34,19.35,19.29,19.3,412740.0
2018-07-09 15:50:00,19.3,19.3,19.25,19.29,1001865.0,19.3,19.3,19.25,19.29,1001865.0
2018-07-10 09:30:00,19.29,19.33,19.19,19.19,295395.0,19.29,19.33,19.19,19.19,295395.0
2018-07-10 09:40:00,19.18,19.19,19.11,19.12,125820.0,19.18,19.19,19.11,19.12,125820.0
2018-07-10 09:50:00,19.12,19.22,19.11,19.21,101895.0,19.12,19.22,19.11,19.21,101895.0
2018-07-10 10:00:00,19.21,19.27,19.17,19.27,95250.0,19.21,19.27,19.17,19.27,95250.0
2018-07-10 10:10:00,19.27,19.27,19.24,19.26,171960.0,19.27,19.27,19.24,19.26,171960.0
2018-07-10 10:20:00,19.25,19.27,19.23,19.25,186225.0,19.25,19.27,19.23,19.25,186225.0
2018-07-10 10:30:00,19.24,19.24,19.22,19.23,113910.0,19.24,19.24,19.22,19.23,113910.0
2018-07-10 10:40:00,19.25,19.27,19.23,19.23,156435.0,19.25,19.27,19.23,19.23,156435.0
2018-07-10 10:50:00,19.23,19.24,19.21,19.21,144240.0,19.23,19.24,19.21,19.21,144240.0
2018-07-10 11:00:00,19.21,19.21,19.17,19.2,81150.0,19.21,19.21,19.17,19.2,81150.0
2018-07-10 11:10:00,19.2,19.2,19.16,19.18,60060.0,19.2,19.2,19.16,19.18,60060.0
2018-07-10 11:20:00,19.18,19.18,19.12,19.13,60405.0,19.18,19.18,19.12,19.13,60405.0
2018-07-10 11:30:00,19.13,19.19,19.13,19.19,52065.0,19.13,19.19,19.13,19.19,52065.0
2018-07-10 11:40:00,19.19,19.19,19.17,19.17,49065.0,19.19,19.19,19.17,19.17,49065.0
2018-07-10 11:50:00,19.16,19.16,19.15,19.15,28500.0,19.16,19.16,19.15,19.15,28500.0
2018-07-10 12:00:00,19.15,19.16,19.13,19.14,75735.0,19.15,19.16,19.13,19.14,75735.0
2018-07-10 12:10:00,19.14,19.17,19.14,19.17,39285.0,19.14,19.17,19.14,19.17,39285.0
2018-07-10 12:20:00,19.17,19.18,19.16,19.17,54705.0,19.17,19.18,19.16,19.17,54705.0
2018-07-10 12:30:00,19.18,19.19,19.16,19.17,27000.0,19.18,19.19,19.16,19.17,27000.0
2018-07-10 12:40:00,19.18,19.18,19.15,19.15,67050.0,19.18,19.18,19.15,19.15,67050.0
2018-07-10 12:50:00,19.15,19.15,19.13,19.13,44295.0,19.15,19.15,19.13,19.13,44295.0
2018-07-10 13:00:00,19.13,19.13,19.12,19.12,63330.0,19.13,19.13,19.12,19.12,63330.0
2018-07-10 13:10:00,19.12,19.12,19.1,19.11,64575.0,19.12,19.12,19.1,19.11,64575.0
2018-07-10 13:20:00,19.11,19.11,19.09,19.09,40875.0,19.11,19.11,19.09,19.09,40875.0
2018-07-10 13:30:00,19.09,19.1,19.06,19.06,120210.0,19.09,19.1,19.06,19.06,120210.0
2018-07-10 13:40:00,19.06,19.07,19.06,19.07,45045.0,19.06,19.07,19.06,19.07,45045.0
2018-07-10 13:50:00,19.06,19.08,19.06,19.07,54150.0,19.06,19.08,19.06,19.07,54150.0
2018-07-10 14:00:00,19.07,19.08,19.06,19.07,68295.0,19.07,19.08,19.06,19.07,68295.0
2018-07-10 14:10:00,19.07,19.08,19.06,19.06,83880.0,19.07,19.08,19.06,19.06,83880.0
2018-07-10 14:20:00,19.07,19.08,19.06,19.08,101550.0,19.07,19.08,19.06,19.08,101550.0
2018-07-10 14:30:00,19.09,19.1,19.08,19.1,79665.0,19.09,19.1,19.08,19.1,79665.0
2018-07-10 14:40:00,19.1,19.11,19.09,19.1,174495.0,19.1,19.11,19.09,19.1,174495.0
2018-07-10 14:50:00,19.1,19.13,19.09,19.13,96030.0,19.1,19.13,19.09,19.13,96030.0
2018-07-10 15:00:00,19.12,19.13,19.12,19.13,96000.0,19.12,19.13,19.12,19.13,96000.0
2018-07-10 15:10:00,19.12,19.14,19.11,19.14,201330.0,19.12,19.14,19.11,19.14,201330.0
2018-07-10 15:20:00,19.14,19.14,19.1,19.1,102105.0,19.14,19.14,19.1,19.1,102105.0
2018-07-10 15:30:00,19.11,19.15,19.11,19.15,174315.0,19.11,19.15,19.11,19.15,174315.0
2018-07-10 15:40:00,19.15,19.19,19.15,19.19,199695.0,19.15,19.19,19.15,19.19,199695.0
2018-07-10 15:50:00,19.2,19.22,19.18,19.21,376590.0,19.2,19.22,19.18,19.21,376590.0
2018-07-11 09:30:00,19.12,19.13,18.89,18.92,189450.0,19.12,19.13,18.89,18.92,189450.0
2018-07-11 09:40:00,18.92,18.94,18.82,18.82,141300.0,18.92,18.94,18.82,18.82,141300.0
2018-07-11 09:50:00,18.83,18.83,18.75,18.79,181500.0,18.83,18.83,18.75,18.79,181500.0
2018-07-11 10:00:00,18.79,18.8,18.76,18.79,94470.0,18.79,18.8,18.76,18.79,94470.0
2018-07-11 10:10:00,18.79,18.88,18.78,18.87,227580.0,18.79,18.88,18.78,18.87,227580.0
2018-07-11 10:20:00,18.87,18.88,18.86,18.86,60000.0,18.87,18.88,18.86,18.86,60000.0
2018-07-11 10:30:00,18.86,18.88,18.86,18.88,71190.0,18.86,18.88,18.86,18.88,71190.0
2018-07-11 10:40:00,18.88,18.88,18.8,18.84,185955.0,18.88,18.88,18.8,18.84,185955.0
2018-07-11 10:50:00,18.84,18.86,18.83,18.86,94485.0,18.84,18.86,18.83,18.86,94485.0
2018-07-11 11:00:00,18.87,18.93,18.87,18.91,130635.0,18.87,18.93,18.87,18.91,130635.0
2018-07-11 11:10:00,18.91,18.93,18.89,18.91,77580.0,18.91,18.93,18.89,18.91,77580.0
2018-07-11 11:20:00,18.9,18.91,18.89,18.89,81660.0,18.9,18.91,18.89,18.89,81660.0
2018-07-11 11:30:00,18.89,18.89,18.84,18.85,93000.0,18.89,18.89,18.84,18.85,93000.0
2018-07-11 11:40:00,18.86,18.86,18.84,18.85,68250.0,18.86,18.86,18.84,18.85,68250.0
2018-07-11 11:50:00,18.86,18.88,18.86,18.86,50340.0,18.86,18.88,18.86,18.86,50340.0
2018-07-11 12:00:00,18.86,18.86,18.82,18.82,50055.0,18.86,18.86,18.82,18.82,50055.0
2018-07-11 12:10:00,18.83,18.85,18.83,18.85,46500.0,18.83,18.85,18.83,18.85,46500.0
2018-07-11 12:20:00,18.85,18.85,18.83,18.84,49110.0,18.85,18.85,18.83,18.84,49110.0
2018-07-11 12:30:00,18.84,18.86,18.84,18.86,50250.0,18.84,18.86,18.84,18.86,50250.0
2018-07-11 12:40:00,18.86,18.88,18.85,18.86,43830.0,18.86,18.88,18.85,18.86,43830.0
2018-07-11 12:50:00,18.86,18.87,18.85,18.87,60000.0,18.86,18.87,18.85,18.87,60000.0
2018-07-11 13:00:00,18.87,18.87,18.85,18.85,34575.0,18.87,18.87,18.85,18.85,34575.0
2018-07-11 13:10:00,18.85,18.85,18.84,18.84,73455.0,18.85,18.85,18.84,18.84,73455.0
2018-07-11 13:20:00,18.85,18.86,18.84,18.86,74925.0,18.85,18.86,18.84,18.86,74925.0
2018-07-11 13:30:00,18.86,18.89,18.86,18.88,26970.0,18.86,18.89,18.86,18.88,26970.0
2018-07-11 13:40:00,18.88,18.9,18.88,18.88,21090.0,18.88,18.9,18.88,18.88,21090.0
2018-07-11 13:50:00,18.88,18.88,18.86,18.87,82650.0,18.88,18.88,18.86,18.87,82650.0
2018-07-11 14:00:00,18.86,18.89,18.86,18.88,39945.0,18.86,18.89,18.86,18.88,39945.0
2018-07-11 14:10:00,18.87,18.87,18.83,18.83,122685.0,18.87,18.87,18.83,18.83,122685.0
2018-07-11 14:20:00,18.83,18.87,18.83,18.87,81000.0,18.83,18.87,18.83,18.87,81000.0
2018-07-11 14:30:00,18.87,18.9,18.87,18.9,37500.0,18.87,18.9,18.87,18.9,37500.0
2018-07-11 14:40:00,18.9,18.91,18.89,18.91,45360.0,18.9,18.91,18.89,18.91,45360.0
2018-07-11 14:50:00,18.91,18.92,18.9,18.91,46500.0,18.91,18.92,18.9,18.91,46500.0
2018-07-11 15:00:00,18.91,18.94,18.91,18.93,56265.0,18.91,18.94,18.91,18.93,56265.0
2018-07-11 15:10:00,18.94,18.94,18.91,18.92,91230.0,18.94,18.94,18.91,18.92,91230.0
2018-07-11 15:20:00,18.92,18.92,18.9,18.9,66600.0,18.92,18.92,18.9,18.9,66600.0
2018-07-11 15:30:00,18.9,18.94,18.9,18.92,81735.0,18.9,18.94,18.9,18.92,81735.0
2018-07-11 15:40:00,18.93,18.94,18.91,18.93,140565.0,18.93,18.94,18.91,18.93,140565.0
2018-07-11 15:50:00,18.93,18.93,18.88,18.89,492855.0,18.93,18.93,18.88,18.89,492855.0
2018-07-12 09:30:00,19.02,19.03,18.94,18.96,278985.0,19.02,19.03,18.94,18.96,278985.0
2018-07-12 09:40:00,18.96,19.0,18.92,18.97,292710.0,18.96,19.0,18.92,18.97,292710.0
2018-07-12 09:50:00,18.98,19.04,18.97,19.03,123150.0,18.98,19.04,18.97,19.03,123150.0
2018-07-12 10:00:00,19.02,19.1,19.01,19.1,158700.0,19.02,19.1,19.01,19.1,158700.0
2018-07-12 10:10:00,19.1,19.15,19.09,19.13,200865.0,19.1,19.15,19.09,19.13,200865.0
2018-07-12 10:20:00,19.13,19.14,19.1,19.13,97995.0,19.13,19.14,19.1,19.13,97995.0
2018-07-12 10:30:00,19.13,19.13,19.09,19.09,96000.0,19.13,19.13,19.09,19.09,96000.0
2018-07-12 10:40:00,19.1,19.11,19.07,19.09,83640.0,19.1,19.11,19.07,19.09,83640.0
2018-07-12 10:50:00,19.09,19.1,19.06,19.06,54600.0,19.09,19.1,19.06,19.06,54600.0
2018-07-12 11:00:00,19.06,19.06,19.04,19.06,116040.0,19.06,19.06,19.04,19.06,116040.0
2018-07-12 11:10:00,19.05,19.07,19.01,19.01,72000.0,19.05,19.07,19.01,19.01,72000.0
2018-07-12 11:20:00,19.01,19.01,18.94,18.94,158250.0,19.01,19.01,18.94,18.94,158250.0
2018-07-12 11:30:00,18.95,18.97,18.93,18.94,79500.0,18.95,18.97,18.93,18.94,79500.0
2018-07-12 11:40:00,18.95,18.97,18.93,18.97,83400.0,18.95,18.97,18.93,18.97,83400.0
2018-07-12 11:50:00,18.97,19.01,18.96,19.0,113595.0,18.97,19.01,18.96,19.0,113595.0
2018-07-12 12:00:00,19.0,19.02,19.0,19.01,46500.0,19.0,19.02,19.0,19.01,46500.0
2018-07-12 12:10:00,19.01,19.04,19.01,19.02,87525.0,19.01,19.04,19.01,19.02,87525.0
2018-07-12 12:20:00,19.02,19.03,18.99,19.03,26850.0,19.02,19.03,18.99,19.03,26850.0
2018-07-12 12:30:00,19.03,19.07,19.03,19.07,33000.0,19.03,19.07,19.03,19.07,33000.0
2018-07-12 12:40:00,19.07,19.07,19.01,19.06,69000.0,19.07,19.07,19.01,19.06,69000.0
2018-07-12 12:50:00,19.06,19.1,19.06,19.09,28500.0,19.06,19.1,19.06,19.09,28500.0
2018-07-12 13:00:00,19.09,19.09,19.04,19.04,30000.0,19.09,19.09,19.04,19.04,30000.0
2018-07-12 13:10:00,19.05,19.07,19.04,19.07,66000.0,19.05,19.07,19.04,19.07,66000.0
2018-07-12 13:20:00,19.07,19.08,19.06,19.08,45000.0,19.07,19.08,19.06,19.08,45000.0
2018-07-12 13:30:00,19.08,19.08,19.05,19.06,81315.0,19.08,19.08,19.05,19.06,81315.0
2018-07-12 13:40:00,19.06,19.07,19.05,19.05,80055.0,19.06,19.07,19.05,19.05,80055.0
2018-07-12 13:50:00,19.05,19.05,19.04,19.05,68550.0,19.05,19.05,19.04,19.05,68550.0
2018-07-12 14:00:00,19.05,19.05,19.01,19.02,109500.0,19.05,19.05,19.01,19.02,109500.0
2018-07-12 14:10:00,19.02,19.02,18.99,18.99,36000.0,19.02,19.02,18.99,18.99,36000.0
2018-07-12 14:20:00,19.0,19.02,19.0,19.01,63225.0,19.0,19.02,19.0,19.01,63225.0
2018-07-12 14:30:00,19.01,19.01,18.95,18.95,128805.0,19.01,19.01,18.95,18.95,128805.0
2018-07-12 14:40:00,18.94,18.97,18.91,18.95,129375.0,18.94,18.97,18.91,18.95,129375.0
2018-07-12 14:50:00,18.95,18.96,18.94,18.95,51210.0,18.95,18.96,18.94,18.95,51210.0
2018-07-12 15:00:00,18.96,18.96,18.93,18.93,156165.0,18.96,18.96,18.93,18.93,156165.0
2018-07-12 15:10:00,18.93,18.98,18.93,18.98,143250.0,18.93,18.98,18.93,18.98,143250.0
2018-07-12 15:20:00,18.97,18.98,18.94,18.98,72255.0,18.97,18.98,18.94,18.98,72255.0
2018-07-12 15:30:00,18.97,18.97,18.95,18.96,103680.0,18.97,18.97,18.95,18.96,103680.0
2018-07-12 15:40:00,18.96,18.98,18.96,18.98,130680.0,18.96,18.98,18.96,18.98,130680.0
2018-07-12 15:50:00,18.99,19.01,18.96,18.99,498930.0,18.99,19.01,18.96,18.99,498930.0
2018-07-13 09:30:00,19.03,19.14,19.03,19.12,151095.0,19.03,19.14,19.03,19.12,151095.0
2018-07-13 09:40:00,19.14,19.23,19.14,19.21,65850.0,19.14,19.23,19.14,19.21,65850.0
2018-07-13 09:50:00,19.21,19.21,19.17,19.2,87300.0,19.21,19.21,19.17,19.2,87300.0
2018-07-13 10:00:00,19.2,19.28,19.19,19.27,140925.0,19.2,19.28,19.19,19.27,140925.0
2018-07-13 10:10:00,19.26,19.27,19.25,19.25,44040.0,19.26,19.27,19.25,19.25,44040.0
2018-07-13 10:20:00,19.25,19.25,19.18,19.19,47250.0,19.25,19.25,19.18,19.19,47250.0
2018-07-13 10:30:00,19.2,19.24,19.19,19.24,70500.0,19.2,19.24,19.19,19.24,70500.0
2018-07-13 10:40:00,19.24,19.25,19.21,19.23,83325.0,19.24,19.25,19.21,19.23,83325.0
2018-07-13 10:50:00,19.23,19.27,19.22,19.27,69000.0,19.23,19.27,19.22,19.27,69000.0
2018-07-13 11:00:00,19.27,19.29,19.24,19.28,121500.0,19.27,19.29,19.24,19.28,121500.0
2018-07-13 11:10:00,19.29,19.29,19.24,19.24,162780.0,19.29,19.29,19.24,19.24,162780.0
2018-07-13 11:20:00,19.23,19.28,19.23,19.25,103215.0,19.23,19.28,19.23,19.25,103215.0
2018-07-13 11:30:00,19.26,19.27,19.25,19.27,55500.0,19.26,19.27,19.25,19.27,55500.0
2018-07-13 11:40:00,19.27,19.27,19.23,19.25,99630.0,19.27,19.27,19.23,19.25,99630.0
2018-07-13 11:50:00,19.24,19.25,19.24,19.25,40500.0,19.24,19.25,19.24,19.25,40500.0
2018-07-13 12:00:00,19.25,19.25,19.22,19.22,40875.0,19.25,19.25,19.22,19.22,40875.0
2018-07-13 12:10:00,19.22,19.22,19.2,19.21,58560.0,19.22,19.22,19.2,19.21,58560.0
2018-07-13 12:20:00,19.2,19.21,19.18,19.19,48780.0,19.2,19.21,19.18,19.19,48780.0
2018-07-13 12:30:00,19.19,19.19,19.18,19.18,24000.0,19.19,19.19,19.18,19.18,24000.0
2018-07-13 12:40:00,19.18,19.19,19.16,19.16,31500.0,19.18,19.19,19.16,19.16,31500.0
2018-07-13 12:50:00,19.17,19.2,19.17,19.19,89595.0,19.17,19.2,19.17,19.19,89595.0
2018-07-13 13:00:00,19.19,19.2,19.18,19.19,73500.0,19.19,19.2,19.18,19.19,73500.0
2018-07-13 13:10:00,19.18,19.18,19.15,19.17,36000.0,19.18,19.18,19.15,19.17,36000.0
2018-07-13 13:20:00,19.16,19.17,19.14,19.14,59715.0,19.16,19.17,19.14,19.14,59715.0
2018-07-13 13:30:00,19.14,19.14,19.13,19.13,52110.0,19.14,19.14,19.13,19.13,52110.0
2018-07-13 13:40:00,19.13,19.14,19.12,19.14,36510.0,19.13,19.14,19.12,19.14,36510.0
2018-07-13 13:50:00,19.14,19.16,19.13,19.14,93480.0,19.14,19.16,19.13,19.14,93480.0
2018-07-13 14:00:00,19.14,19.15,19.13,19.14,27000.0,19.14,19.15,19.13,19.14,27000.0
2018-07-13 14:10:00,19.14,19.14,19.12,19.13,78750.0,19.14,19.14,19.12,19.13,78750.0
2018-07-13 14:20:00,19.12,19.12,19.11,19.12,62640.0,19.12,19.12,19.11,19.12,62640.0
2018-07-13 14:30:00,19.12,19.13,19.11,19.11,50220.0,19.12,19.13,19.11,19.11,50220.0
2018-07-13 14:40:00,19.12,19.12,19.1,19.1,113250.0,19.12,19.12,19.1,19.1,113250.0
2018-07-13 14:50:00,19.1,19.12,19.1,19.1,111210.0,19.1,19.12,19.1,19.1,111210.0
2018-07-13 15:00:00,19.1,19.11,19.09,19.09,51000.0,19.1,19.11,19.09,19.09,51000.0
2018-07-13 15:10:00,19.1,19.1,19.06,19.06,78000.0,19.1,19.1,19.06,19.06,78000.0
2018-07-13 15:20:00,19.06,19.07,19.05,19.07,106290.0,19.06,19.07,19.05,19.07,106290.0
2018-07-13 15:30:00,19.06,19.08,19.06,19.07,158625.0,19.06,19.08,19.06,19.07,158625.0
2018-07-13 15:40:00,19.07,19.07,19.04,19.05,312135.0,19.07,19.07,19.04,19.05,312135.0
2018-07-13 15:50:00,19.08,19.08,19.05,19.06,360030.0,19.08,19.08,19.05,19.06,360030.0
2018-07-16 09:30:00,19.11,19.18,19.07,19.07,140040.0,19.11,19.18,19.07,19.07,140040.0
2018-07-16 09:40:00,19.04,19.09,19.01,19.08,277695.0,19.04,19.09,19.01,19.08,277695.0
2018-07-16 09:50:00,19.08,19.1,19.01,19.01,353850.0,19.08,19.1,19.01,19.01,353850.0
2018-07-16 10:00:00,19.01,19.04,19.0,19.0,58125.0,19.01,19.04,19.0,19.0,58125.0
2018-07-16 10:10:00,19.0,19.03,18.99,19.02,143700.0,19.0,19.03,18.99,19.02,143700.0
2018-07-16 10:20:00,19.01,19.02,18.97,18.98,78000.0,19.01,19.02,18.97,18.98,78000.0
2018-07-16 10:30:00,18.99,19.03,18.98,18.98,156750.0,18.99,19.03,18.98,18.98,156750.0
2018-07-16 10:40:00,18.98,18.99,18.94,18.96,149070.0,18.98,18.99,18.94,18.96,149070.0
2018-07-16 10:50:00,18.96,18.97,18.91,18.96,177255.0,18.96,18.97,18.91,18.96,177255.0
2018-07-16 11:00:00,18.96,18.98,18.95,18.96,157875.0,18.96,18.98,18.95,18.96,157875.0
2018-07-16 11:10:00,18.95,18.99,18.95,18.97,239250.0,18.95,18.99,18.95,18.97,239250.0
2018-07-16 11:20:00,18.96,18.97,18.93,18.97,299940.0,18.96,18.97,18.93,18.97,299940.0
2018-07-16 11:30:00,18.97,18.99,18.94,18.95,186750.0,18.97,18.99,18.94,18.95,186750.0
2018-07-16 11:40:00,18.94,18.96,18.9,18.91,88500.0,18.94,18.96,18.9,18.91,88500.0
2018-07-16 11:50:00,18.92,18.94,18.89,18.92,91875.0,18.92,18.94,18.89,18.92,91875.0
2018-07-16 12:00:00,18.91,18.94,18.91,18.94,57165.0,18.91,18.94,18.91,18.94,57165.0
2018-07-16 12:10:00,18.93,18.97,18.93,18.94,90165.0,18.93,18.97,18.93,18.94,90165.0
2018-07-16 12:20:00,18.94,18.96,18.94,18.95,118845.0,18.94,18.96,18.94,18.95,118845.0
2018-07-16 12:30:00,18.95,18.95,18.93,18.93,49500.0,18.95,18.95,18.93,18.93,49500.0
2018-07-16 12:40:00,18.94,18.95,18.93,18.94,169965.0,18.94,18.95,18.93,18.94,169965.0
2018-07-16 12:50:00,18.95,18.95,18.94,18.95,43575.0,18.95,18.95,18.94,18.95,43575.0
2018-07-16 13:00:00,18.95,19.0,18.95,19.0,133500.0,18.95,19.0,18.95,19.0,133500.0
2018-07-16 13:10:00,19.0,19.02,19.0,19.01,64500.0,19.0,19.02,19.0,19.01,64500.0
2018-07-16 13:20:00,19.02,19.02,19.0,19.0,250170.0,19.02,19.02,19.0,19.0,250170.0
2018-07-16 13:30:00,19.01,19.02,19.01,19.01,63000.0,19.01,19.02,19.01,19.01,63000.0
2018-07-16 13:40:00,19.01,19.01,18.98,18.98,62715.0,19.01,19.01,18.98,18.98,62715.0
2018-07-16 13:50:00,18.98,18.98,18.96,18.97,63000.0,18.98,18.98,18.96,18.97,63000.0
2018-07-16 14:00:00,18.97,18.98,18.95,18.97,153045.0,18.97,18.98,18.95,18.97,153045.0
2018-07-16 14:10:00,18.97,19.0,18.96,19.0,102915.0,18.97,19.0,18.96,19.0,102915.0
2018-07-16 14:20:00,19.02,19.03,19.01,19.01,196140.0,19.02,19.03,19.01,19.01,196140.0
2018-07-16 14:30:00,19.01,19.02,18.99,19.01,155535.0,19.01,19.02,18.99,19.01,155535.0
2018-07-16 14:40:00,19.01,19.01,18.96,18.97,162330.0,19.01,19.01,18.96,18.97,162330.0
2018-07-16 14:50:00,18.98,18.98,18.97,18.97,69000.0,18.98,18.98,18.97,18.97,69000.0
2018-07-16 15:00:00,18.97,19.0,18.97,18.99,158760.0,18.97,19.0,18.97,18.99,158760.0
2018-07-16 15:10:00,18.99,18.99,18.96,18.96,275460.0,18.99,18.99,18.96,18.96,275460.0
2018-07-16 15:20:00,18.96,19.01,18.96,18.99,194445.0,18.96,19.01,18.96,18.99,194445.0
2018-07-16 15:30:00,19.0,19.01,18.99,19.0,389535.0,19.0,19.01,18.99,19.0,389535.0
2018-07-16 15:40:00,19.01,19.04,19.01,19.03,209070.0,19.01,19.04,19.01,19.03,209070.0
2018-07-16 15:50:00,19.03,19.05,19.01,19.02,595290.0,19.03,19.05,19.01,19.02,595290.0
2018-07-17 09:30:00,18.97,19.12,18.94,19.03,119160.0,18.97,19.12,18.94,19.03,119160.0
2018-07-17 09:40:00,19.05,19.08,19.02,19.08,55485.0,19.05,19.08,19.02,19.08,55485.0
2018-07-17 09:50:00,19.12,19.14,19.08,19.08,159015.0,19.12,19.14,19.08,19.08,159015.0
2018-07-17 10:00:00,19.1,19.11,19.05,19.07,90750.0,19.1,19.11,19.05,19.07,90750.0
2018-07-17 10:10:00,19.07,19.11,19.07,19.11,81000.0,19.07,19.11,19.07,19.11,81000.0
2018-07-17 10:20:00,19.11,19.19,19.1,19.16,123120.0,19.11,19.19,19.1,19.16,123120.0
2018-07-17 10:30:00,19.16,19.17,19.12,19.15,182250.0,19.16,19.17,19.12,19.15,182250.0
2018-07-17 10:40:00,19.15,19.17,19.13,19.14,242070.0,19.15,19.17,19.13,19.14,242070.0
2018-07-17 10:50:00,19.13,19.16,19.12,19.14,288000.0,19.13,19.16,19.12,19.14,288000.0
2018-07-17 11:00:00,19.14,19.18,19.14,19.16,106500.0,19.14,19.18,19.14,19.16,106500.0
2018-07-17 11:10:00,19.16,19.17,19.14,19.16,168945.0,19.16,19.17,19.14,19.16,168945.0
2018-07-17 11:20:00,19.16,19.16,19.08,19.14,111105.0,19.16,19.16,19.08,19.14,111105.0
2018-07-17 11:30:00,19.16,19.17,19.12,19.12,120510.0,19.16,19.17,19.12,19.12,120510.0
2018-07-17 11:40:00,19.12,19.18,19.12,19.17,67500.0,19.12,19.18,19.12,19.17,67500.0
2018-07-17 11:50:00,19.17,19.17,19.15,19.15,81000.0,19.17,19.17,19.15,19.15,81000.0
2018-07-17 12:00:00,19.15,19.15,19.11,19.11,64665.0,19.15,19.15,19.11,19.11,64665.0
2018-07-17 12:10:00,19.11,19.15,19.1,19.15,61500.0,19.11,19.15,19.1,19.15,61500.0
2018-07-17 12:20:00,19.15,19.15,19.14,19.15,70500.0,19.15,19.15,19.14,19.15,70500.0
2018-07-17 12:30:00,19.15,19.17,19.14,19.17,131865.0,19.15,19.17,19.14,19.17,131865.0
2018-07-17 12:40:00,19.17,19.19,19.16,19.17,126000.0,19.17,19.19,19.16,19.17,126000.0
2018-07-17 12:50:00,19.17,19.17,19.16,19.17,156990.0,19.17,19.17,19.16,19.17,156990.0
2018-07-17 13:00:00,19.17,19.17,19.15,19.16,78000.0,19.17,19.17,19.15,19.16,78000.0
2018-07-17 13:10:00,19.16,19.19,19.16,19.17,80250.0,19.16,19.19,19.16,19.17,80250.0
2018-07-17 13:20:00,19.16,19.16,19.14,19.15,49500.0,19.16,19.16,19.14,19.15,49500.0
2018-07-17 13:30:00,19.15,19.17,19.15,19.17,85305.0,19.15,19.17,19.15,19.17,85305.0
2018-07-17 13:40:00,19.16,19.19,19.15,19.17,169125.0,19.16,19.19,19.15,19.17,169125.0
2018-07-17 13:50:00,19.17,19.18,19.15,19.17,124305.0,19.17,19.18,19.15,19.17,124305.0
2018-07-17 14:00:00,19.18,19.18,19.15,19.15,179250.0,19.18,19.18,19.15,19.15,179250.0
2018-07-17 14:10:00,19.15,19.18,19.15,19.17,181050.0,19.15,19.18,19.15,19.17,181050.0
2018-07-17 14:20:00,19.17,19.23,19.17,19.23,75645.0,19.17,19.23,19.17,19.23,75645.0
2018-07-17 14:30:00,19.25,19.25,19.2,19.22,189180.0,19.25,19.25,19.2,19.22,189180.0
2018-07-17 14:40:00,19.22,19.27,19.2,19.22,165570.0,19.22,19.27,19.2,19.22,165570.0
2018-07-17 14:50:00,19.22,19.26,19.19,19.24,256500.0,19.22,19.26,19.19,19.24,256500.0
2018-07-17 15:00:00,19.25,19.28,19.24,19.28,110310.0,19.25,19.28,19.24,19.28,110310.0
2018-07-17 15:10:00,19.27,19.29,19.27,19.28,177405.0,19.27,19.29,19.27,19.28,177405.0
2018-07-17 15:20:00,19.28,19.29,19.27,19.28,228450.0,19.28,19.29,19.27,19.28,228450.0
2018-07-17 15:30:00,19.28,19.32,19.27,19.32,302220.0,19.28,19.32,19.27,19.32,302220.0
2018-07-17 15:40:00,19.31,19.31,19.28,19.29,610815.0,19.31,19.31,19.28,19.29,610815.0
2018-07-17 15:50:00,19.29,19.32,19.28,19.3,1186200.0,19.29,19.32,19.28,19.3,1186200.0
2018-07-18 09:30:00,19.32,19.32,19.21,19.26,192045.0,19.32,19.32,19.21,19.26,192045.0
2018-07-18 09:40:00,19.25,19.35,19.25,19.35,307860.0,19.25,19.35,19.25,19.35,307860.0
2018-07-18 09:50:00,19.34,19.35,19.28,19.34,253695.0,19.34,19.35,19.28,19.34,253695.0
2018-07-18 10:00:00,19.33,19.36,19.32,19.35,136560.0,19.33,19.36,19.32,19.35,136560.0
2018-07-18 10:10:00,19.35,19.37,19.34,19.36,120180.0,19.35,19.37,19.34,19.36,120180.0
2018-07-18 10:20:00,19.36,19.37,19.32,19.36,144570.0,19.36,19.37,19.32,19.36,144570.0
2018-07-18 10:30:00,19.37,19.39,19.36,19.37,147930.0,19.37,19.39,19.36,19.37,147930.0
2018-07-18 10:40:00,19.38,19.38,19.34,19.35,117840.0,19.38,19.38,19.34,19.35,117840.0
2018-07-18 10:50:00,19.34,19.35,19.29,19.29,249750.0,19.34,19.35,19.29,19.29,249750.0
2018-07-18 11:00:00,19.29,19.32,19.27,19.31,126885.0,19.29,19.32,19.27,19.31,126885.0
2018-07-18 11:10:00,19.31,19.31,19.27,19.3,184470.0,19.31,19.31,19.27,19.3,184470.0
2018-07-18 11:20:00,19.3,19.35,19.3,19.35,73410.0,19.3,19.35,19.3,19.35,73410.0
2018-07-18 11:30:00,19.35,19.38,19.34,19.35,117720.0,19.35,19.38,19.34,19.35,117720.0
2018-07-18 11:40:00,19.35,19.36,19.34,19.36,55845.0,19.35,19.36,19.34,19.36,55845.0
2018-07-18 11:50:00,19.35,19.38,19.33,19.38,108675.0,19.35,19.38,19.33,19.38,108675.0
2018-07-18 12:00:00,19.37,19.39,19.36,19.37,69000.0,19.37,19.39,19.36,19.37,69000.0
2018-07-18 12:10:00,19.37,19.37,19.35,19.36,49950.0,19.37,19.37,19.35,19.36,49950.0
2018-07-18 12:20:00,19.36,19.36,19.34,19.35,40875.0,19.36,19.36,19.34,19.35,40875.0
2018-07-18 12:30:00,19.35,19.35,19.32,19.34,80340.0,19.35,19.35,19.32,19.34,80340.0
2018-07-18 12:40:00,19.34,19.35,19.33,19.35,62250.0,19.34,19.35,19.33,19.35,62250.0
2018-07-18 12:50:00,19.34,19.35,19.32,19.33,111090.0,19.34,19.35,19.32,19.33,111090.0
2018-07-18 13:00:00,19.33,19.34,19.31,19.31,69795.0,19.33,19.34,19.31,19.31,69795.0
2018-07-18 13:10:00,19.31,19.34,19.3,19.33,70500.0,19.31,19.34,19.3,19.33,70500.0
2018-07-18 13:20:00,19.33,19.35,19.33,19.35,60000.0,19.33,19.35,19.33,19.35,60000.0
2018-07-18 13:30:00,19.35,19.35,19.34,19.34,45000.0,19.35,19.35,19.34,19.34,45000.0
2018-07-18 13:40:00,19.34,19.35,19.33,19.34,62325.0,19.34,19.35,19.33,19.34,62325.0
2018-07-18 13:50:00,19.34,19.34,19.32,19.33,90000.0,19.34,19.34,19.32,19.33,90000.0
2018-07-18 14:00:00,19.33,19.34,19.33,19.34,27000.0,19.33,19.34,19.33,19.34,27000.0
2018-07-18 14:10:00,19.34,19.35,19.34,19.35,78000.0,19.34,19.35,19.34,19.35,78000.0
2018-07-18 14:20:00,19.35,19.36,19.34,19.36,70830.0,19.35,19.36,19.34,19.36,70830.0
2018-07-18 14:30:00,19.36,19.38,19.35,19.38,72375.0,19.36,19.38,19.35,19.38,72375.0
2018-07-18 14:40:00,19.38,19.38,19.36,19.38,68250.0,19.38,19.38,19.36,19.38,68250.0
2018-07-18 14:50:00,19.38,19.39,19.37,19.38,178245.0,19.38,19.39,19.37,19.38,178245.0
2018-07-18 15:00:00,19.38,19.38,19.36,19.38,137085.0,19.38,19.38,19.36,19.38,137085.0
2018-07-18 15:10:00,19.37,19.39,19.37,19.38,58500.0,19.37,19.39,19.37,19.38,58500.0
2018-07-18 15:20:00,19.38,19.39,19.37,19.37,176175.0,19.38,19.39,19.37,19.37,176175.0
2018-07-18 15:30:00,19.37,19.38,19.34,19.34,153060.0,19.37,19.38,19.34,19.34,153060.0
2018-07-18 15:40:00,19.34,19.35,19.34,19.34,290535.0,19.34,19.35,19.34,19.34,290535.0
2018-07-18 15:50:00,19.34,19.38,19.34,19.36,814650.0,19.34,19.38,19.34,19.36,814650.0
2018-07-19 09:30:00,19.33,19.5,19.23,19.4,285360.0,19.33,19.5,19.23,19.4,285360.0
2018-07-19 09:40:00,19.4,19.54,19.4,19.54,245835.0,19.4,19.54,19.4,19.54,245835.0
2018-07-19 09:50:00,19.51,19.59,19.49,19.58,214560.0,19.51,19.59,19.49,19.58,214560.0
2018-07-19 10:00:00,19.58,19.65,19.58,19.64,201840.0,19.58,19.65,19.58,19.64,201840.0
2018-07-19 10:10:00,19.64,19.78,19.63,19.77,312825.0,19.64,19.78,19.63,19.77,312825.0
2018-07-19 10:20:00,19.72,19.74,19.66,19.7,255945.0,19.72,19.74,19.66,19.7,255945.0
2018-07-19 10:30:00,19.7,19.72,19.67,19.72,78780.0,19.7,19.72,19.67,19.72,78780.0
2018-07-19 10:40:00,19.71,19.73,19.68,19.69,203745.0,19.71,19.73,19.68,19.69,203745.0
2018-07-19 10:50:00,19.69,19.69,19.59,19.59,388425.0,19.69,19.69,19.59,19.59,388425.0
2018-07-19 11:00:00,19.59,19.66,19.57,19.66,203850.0,19.59,19.66,19.57,19.66,203850.0
2018-07-19 11:10:00,19.66,19.7,19.64,19.69,165975.0,19.66,19.7,19.64,19.69,165975.0
2018-07-19 11:20:00,19.69,19.73,19.63,19.65,404070.0,19.69,19.73,19.63,19.65,404070.0
2018-07-19 11:30:00,19.65,19.72,19.64,19.72,208500.0,19.65,19.72,19.64,19.72,208500.0
2018-07-19 11:40:00,19.71,19.86,19.71,19.83,400845.0,19.71,19.86,19.71,19.83,400845.0
2018-07-19 11:50:00,19.83,19.9,19.83,19.88,179055.0,19.83,19.9,19.83,19.88,179055.0
2018-07-19 12:00:00,19.89,19.94,19.85,19.9,265020.0,19.89,19.94,19.85,19.9,265020.0
2018-07-19 12:10:00,19.91,19.92,19.89,19.91,160500.0,19.91,19.92,19.89,19.91,160500.0
2018-07-19 12:20:00,19.9,19.93,19.9,19.91,174780.0,19.9,19.93,19.9,19.91,174780.0
2018-07-19 12:30:00,19.92,19.93,19.9,19.91,118470.0,19.92,19.93,19.9,19.91,118470.0
2018-07-19 12:40:00,19.91,19.92,19.9,19.92,216390.0,19.91,19.92,19.9,19.92,216390.0
2018-07-19 12:50:00,19.91,19.92,19.88,19.9,259590.0,19.91,19.92,19.88,19.9,259590.0
2018-07-19 13:00:00,19.9,19.94,19.89,19.92,121500.0,19.9,19.94,19.89,19.92,121500.0
2018-07-19 13:10:00,19.91,19.96,19.91,19.94,175650.0,19.91,19.96,19.91,19.94,175650.0
2018-07-19 13:20:00,19.94,20.0,19.94,20.0,321780.0,19.94,20.0,19.94,20.0,321780.0
2018-07-19 13:30:00,19.99,20.0,19.96,19.96,131475.0,19.99,20.0,19.96,19.96,131475.0
2018-07-19 13:40:00,19.97,19.99,19.96,19.98,83895.0,19.97,19.99,19.96,19.98,83895.0
2018-07-19 13:50:00,19.97,19.98,19.96,19.97,109500.0,19.97,19.98,19.96,19.97,109500.0
2018-07-19 14:00:00,19.97,19.97,19.93,19.94,102030.0,19.97,19.97,19.93,19.94,102030.0
2018-07-19 14:10:00,19.93,19.94,19.9,19.9,318360.0,19.93,19.94,19.9,19.9,318360.0
2018-07-19 14:20:00,19.9,19.9,19.86,19.87,126525.0,19.9,19.9,19.86,19.87,126525.0
2018-07-19 14:30:00,19.87,19.88,19.85,19.88,129000.0,19.87,19.88,19.85,19.88,129000.0
2018-07-19 14:40:00,19.87,19.87,19.84,19.86,226500.0,19.87,19.87,19.84,19.86,226500.0
2018-07-19 14:50:00,19.85,19.86,19.83,19.85,175485.0,19.85,19.86,19.83,19.85,175485.0
2018-07-19 15:00:00,19.85,19.87,19.84,19.86,336945.0,19.85,19.87,19.84,19.86,336945.0
2018-07-19 15:10:00,19.85,19.86,19.84,19.85,145920.0,19.85,19.86,19.84,19.85,145920.0
2018-07-19 15:20:00,19.85,19.88,19.85,19.87,381540.0,19.85,19.88,19.85,19.87,381540.0
2018-07-19 15:30:00,19.88,19.92,19.87,19.92,466530.0,19.88,19.92,19.87,19.92,466530.0
2018-07-19 15:40:00,19.92,19.96,19.91,19.92,585720.0,19.92,19.96,19.91,19.92,585720.0
2018-07-19 15:50:00,19.92,19.96,19.91,19.95,1300770.0,19.92,19.96,19.91,19.95,1300770.0
2018-07-20 09:30:00,19.94,19.99,19.87,19.95,575265.0,19.94,19.99,19.87,19.95,575265.0
2018-07-20 09:40:00,19.94,19.97,19.78,19.79,398295.0,19.94,19.97,19.78,19.79,398295.0
2018-07-20 09:50:00,19.78,19.92,19.78,19.91,211545.0,19.78,19.92,19.78,19.91,211545.0
2018-07-20 10:00:00,19.93,19.93,19.85,19.9,369135.0,19.93,19.93,19.85,19.9,369135.0
2018-07-20 10:10:00,19.92,19.92,19.85,19.85,107910.0,19.92,19.92,19.85,19.85,107910.0
2018-07-20 10:20:00,19.86,19.89,19.83,19.86,201855.0,19.86,19.89,19.83,19.86,201855.0
2018-07-20 10:30:00,19.87,19.91,19.86,19.89,102315.0,19.87,19.91,19.86,19.89,102315.0
2018-07-20 10:40:00,19.88,19.92,19.88,19.89,116475.0,19.88,19.92,19.88,19.89,116475.0
2018-07-20 10:50:00,19.88,19.93,19.88,19.91,66600.0,19.88,19.93,19.88,19.91,66600.0
2018-07-20 11:00:00,19.93,19.94,19.89,19.9,79470.0,19.93,19.94,19.89,19.9,79470.0
2018-07-20 11:10:00,19.9,19.96,19.89,19.96,107745.0,19.9,19.96,19.89,19.96,107745.0
2018-07-20 11:20:00,19.96,19.96,19.93,19.94,69630.0,19.96,19.96,19.93,19.94,69630.0
2018-07-20 11:30:00,19.94,19.94,19.91,19.92,51285.0,19.94,19.94,19.91,19.92,51285.0
2018-07-20 11:40:00,19.93,19.93,19.92,19.93,57180.0,19.93,19.93,19.92,19.93,57180.0
2018-07-20 11:50:00,19.93,19.93,19.88,19.89,84630.0,19.93,19.93,19.88,19.89,84630.0
2018-07-20 12:00:00,19.89,19.92,19.89,19.92,47895.0,19.89,19.92,19.89,19.92,47895.0
2018-07-20 12:10:00,19.93,19.93,19.91,19.92,56940.0,19.93,19.93,19.91,19.92,56940.0
2018-07-20 12:20:00,19.93,19.94,19.9,19.91,107115.0,19.93,19.94,19.9,19.91,107115.0
2018-07-20 12:30:00,19.92,19.92,19.9,19.92,306765.0,19.92,19.92,19.9,19.92,306765.0
2018-07-20 12:40:00,19.92,19.93,19.89,19.9,66360.0,19.92,19.93,19.89,19.9,66360.0
2018-07-20 12:50:00,19.9,19.91,19.89,19.9,70605.0,19.9,19.91,19.89,19.9,70605.0
2018-07-20 13:00:00,19.9,19.92,19.89,19.9,88080.0,19.9,19.92,19.89,19.9,88080.0
2018-07-20 13:10:00,19.89,19.89,19.83,19.83,85290.0,19.89,19.89,19.83,19.83,85290.0
2018-07-20 13:20:00,19.83,19.83,19.81,19.83,53295.0,19.83,19.83,19.81,19.83,53295.0
2018-07-20 13:30:00,19.83,19.84,19.8,19.81,89340.0,19.83,19.84,19.8,19.81,89340.0
2018-07-20 13:40:00,19.8,19.87,19.8,19.86,98940.0,19.8,19.87,19.8,19.86,98940.0
2018-07-20 13:50:00,19.86,19.9,19.86,19.89,106500.0,19.86,19.9,19.86,19.89,106500.0
2018-07-20 14:00:00,19.89,19.91,19.86,19.86,115500.0,19.89,19.91,19.86,19.86,115500.0
2018-07-20 14:10:00,19.86,19.88,19.86,19.88,49035.0,19.86,19.88,19.86,19.88,49035.0
2018-07-20 14:20:00,19.89,19.89,19.86,19.86,70080.0,19.89,19.89,19.86,19.86,70080.0
2018-07-20 14:30:00,19.86,19.89,19.86,19.86,61470.0,19.86,19.89,19.86,19.86,61470.0
2018-07-20 14:40:00,19.87,19.9,19.86,19.9,43500.0,19.87,19.9,19.86,19.9,43500.0
2018-07-20 14:50:00,19.9,19.91,19.88,19.89,91035.0,19.9,19.91,19.88,19.89,91035.0
2018-07-20 15:00:00,19.89,19.89,19.87,19.87,72855.0,19.89,19.89,19.87,19.87,72855.0
2018-07-20 15:10:00,19.87,19.88,19.86,19.87,105660.0,19.87,19.88,19.86,19.87,105660.0
2018-07-20 15:20:00,19.87,19.87,19.8,19.8,250455.0,19.87,19.87,19.8,19.8,250455.0
2018-07-20 15:30:00,19.81,19.82,19.77,19.78,261975.0,19.81,19.82,19.77,19.78,261975.0
2018-07-20 15:40:00,19.79,19.8,19.78,19.78,241920.0,19.79,19.8,19.78,19.78,241920.0
2018-07-20 15:50:00,19.78,19.83,19.77,19.82,791790.0,19.78,19.83,19.77,19.82,791790.0
2018-07-23 09:30:00,19.8,19.97,19.44,19.97,152340.0,19.8,19.97,19.44,19.97,152340.0
2018-07-23 09:40:00,19.95,19.97,19.86,19.89,119010.0,19.95,19.97,19.86,19.89,119010.0
2018-07-23 09:50:00,19.89,19.93,19.89,19.91,64500.0,19.89,19.93,19.89,19.91,64500.0
2018-07-23 10:00:00,19.91,19.92,19.89,19.9,71745.0,19.91,19.92,19.89,19.9,71745.0
2018-07-23 10:10:00,19.9,19.92,19.89,19.91,126165.0,19.9,19.92,19.89,19.91,126165.0
2018-07-23 10:20:00,19.89,19.93,19.88,19.89,81975.0,19.89,19.93,19.88,19.89,81975.0
2018-07-23 10:30:00,19.89,19.89,19.83,19.89,186585.0,19.89,19.89,19.83,19.89,186585.0
2018-07-23 10:40:00,19.88,19.93,19.88,19.93,77190.0,19.88,19.93,19.88,19.93,77190.0
2018-07-23 10:50:00,19.93,19.98,19.93,19.93,118215.0,19.93,19.98,19.93,19.93,118215.0
2018-07-23 11:00:00,19.94,19.95,19.93,19.94,188250.0,19.94,19.95,19.93,19.94,188250.0
2018-07-23 11:10:00,19.95,19.99,19.95,19.98,137580.0,19.95,19.99,19.95,19.98,137580.0
2018-07-23 11:20:00,19.98,20.02,19.98,20.0,168270.0,19.98,20.02,19.98,20.0,168270.0
2018-07-23 11:30:00,19.99,20.04,19.98,20.01,107790.0,19.99,20.04,19.98,20.01,107790.0
2018-07-23 11:40:00,20.01,20.02,19.98,19.99,30000.0,20.01,20.02,19.98,19.99,30000.0
2018-07-23 11:50:00,19.99,20.0,19.96,19.96,81510.0,19.99,20.0,19.96,19.96,81510.0
2018-07-23 12:00:00,19.97,20.01,19.96,20.0,302595.0,19.97,20.01,19.96,20.0,302595.0
2018-07-23 12:10:00,20.0,20.03,20.0,20.03,49665.0,20.0,20.03,20.0,20.03,49665.0
2018-07-23 12:20:00,20.03,20.07,20.03,20.07,122880.0,20.03,20.07,20.03,20.07,122880.0
2018-07-23 12:30:00,20.07,20.11,20.06,20.06,188895.0,20.07,20.11,20.06,20.06,188895.0
2018-07-23 12:40:00,20.07,20.09,20.05,20.05,52080.0,20.07,20.09,20.05,20.05,52080.0
2018-07-23 12:50:00,20.06,20.08,20.06,20.07,76500.0,20.06,20.08,20.06,20.07,76500.0
2018-07-23 13:00:00,20.07,20.08,20.05,20.08,98115.0,20.07,20.08,20.05,20.08,98115.0
2018-07-23 13:10:00,20.07,20.07,20.03,20.06,114855.0,20.07,20.07,20.03,20.06,114855.0
2018-07-23 13:20:00,20.05,20.05,20.03,20.05,52500.0,20.05,20.05,20.03,20.05,52500.0
2018-07-23 13:30:00,20.04,20.05,20.02,20.02,116835.0,20.04,20.05,20.02,20.02,116835.0
2018-07-23 13:40:00,20.02,20.04,20.0,20.02,103500.0,20.02,20.04,20.0,20.02,103500.0
2018-07-23 13:50:00,20.02,20.03,20.0,20.0,121995.0,20.02,20.03,20.0,20.0,121995.0
2018-07-23 14:00:00,20.0,20.02,19.99,20.01,64500.0,20.0,20.02,19.99,20.01,64500.0
2018-07-23 14:10:00,20.0,20.01,19.99,19.99,76500.0,20.0,20.01,19.99,19.99,76500.0
2018-07-23 14:20:00,19.99,20.02,19.98,19.98,179385.0,19.99,20.02,19.98,19.98,179385.0
2018-07-23 14:30:00,19.98,20.0,19.97,19.99,320430.0,19.98,20.0,19.97,19.99,320430.0
2018-07-23 14:40:00,19.99,20.02,19.98,20.01,184425.0,19.99,20.02,19.98,20.01,184425.0
2018-07-23 14:50:00,20.02,20.04,19.99,20.0,169500.0,20.02,20.04,19.99,20.0,169500.0
2018-07-23 15:00:00,20.0,20.01,19.99,20.0,168750.0,20.0,20.01,19.99,20.0,168750.0
2018-07-23 15:10:00,20.0,20.0,19.98,19.98,212475.0,20.0,20.0,19.98,19.98,212475.0
2018-07-23 15:20:00,19.98,20.01,19.98,20.01,113400.0,19.98,20.01,19.98,20.01,113400.0
2018-07-23 15:30:00,20.01,20.02,20.0,20.0,234960.0,20.01,20.02,20.0,20.0,234960.0
2018-07-23 15:40:00,20.0,20.01,19.98,19.98,593010.0,20.0,20.01,19.98,19.98,593010.0
2018-07-23 15:50:00,19.98,20.0,19.94,19.97,956700.0,19.98,20.0,19.94,19.97,956700.0
2018-07-24 09:30:00,20.06,20.06,19.86,19.97,399585.0,20.06,20.06,19.86,19.97,399585.0
2018-07-24 09:40:00,19.98,19.99,19.92,19.96,162300.0,19.98,19.99,19.92,19.96,162300.0
2018-07-24 09:50:00,19.95,19.98,19.92,19.94,238935.0,19.95,19.98,19.92,19.94,238935.0
2018-07-24 10:00:00,19.93,19.93,19.84,19.84,217935.0,19.93,19.93,19.84,19.84,217935.0
2018-07-24 10:10:00,19.85,19.87,19.83,19.87,185085.0,19.85,19.87,19.83,19.87,185085.0
2018-07-24 10:20:00,19.87,19.88,19.8,19.82,280365.0,19.87,19.88,19.8,19.82,280365.0
2018-07-24 10:30:00,19.8,19.81,19.77,19.81,134250.0,19.8,19.81,19.77,19.81,134250.0
2018-07-24 10:40:00,19.82,19.84,19.79,19.81,72510.0,19.82,19.84,19.79,19.81,72510.0
2018-07-24 10:50:00,19.85,19.87,19.81,19.83,159000.0,19.85,19.87,19.81,19.83,159000.0
2018-07-24 11:00:00,19.83,19.86,19.8,19.85,96555.0,19.83,19.86,19.8,19.85,96555.0
2018-07-24 11:10:00,19.85,19.88,19.84,19.87,136500.0,19.85,19.88,19.84,19.87,136500.0
2018-07-24 11:20:00,19.88,19.91,19.85,19.9,348090.0,19.88,19.91,19.85,19.9,348090.0
2018-07-24 11:30:00,19.9,19.92,19.89,19.92,109575.0,19.9,19.92,19.89,19.92,109575.0
2018-07-24 11:40:00,19.92,19.93,19.91,19.91,93735.0,19.92,19.93,19.91,19.91,93735.0
2018-07-24 11:50:00,19.91,19.92,19.88,19.89,83250.0,19.91,19.92,19.88,19.89,83250.0
2018-07-24 12:00:00,19.9,19.93,19.9,19.93,39930.0,19.9,19.93,19.9,19.93,39930.0
2018-07-24 12:10:00,19.94,19.94,19.91,19.92,49470.0,19.94,19.94,19.91,19.92,49470.0
2018-07-24 12:20:00,19.91,19.92,19.89,19.89,49500.0,19.91,19.92,19.89,19.89,49500.0
2018-07-24 12:30:00,19.9,19.9,19.84,19.85,57285.0,19.9,19.9,19.84,19.85,57285.0
2018-07-24 12:40:00,19.84,19.84,19.79,19.8,64455.0,19.84,19.84,19.79,19.8,64455.0
2018-07-24 12:50:00,19.8,19.8,19.77,19.78,50160.0,19.8,19.8,19.77,19.78,50160.0
2018-07-24 13:00:00,19.77,19.79,19.77,19.78,62100.0,19.77,19.79,19.77,19.78,62100.0
2018-07-24 13:10:00,19.77,19.78,19.75,19.76,79140.0,19.77,19.78,19.75,19.76,79140.0
2018-07-24 13:20:00,19.76,19.76,19.73,19.74,41430.0,19.76,19.76,19.73,19.74,41430.0
2018-07-24 13:30:00,19.73,19.73,19.66,19.69,87660.0,19.73,19.73,19.66,19.69,87660.0
2018-07-24 13:40:00,19.69,19.7,19.65,19.67,81000.0,19.69,19.7,19.65,19.67,81000.0
2018-07-24 13:50:00,19.68,19.73,19.67,19.72,98790.0,19.68,19.73,19.67,19.72,98790.0
2018-07-24 14:00:00,19.72,19.74,19.7,19.71,187005.0,19.72,19.74,19.7,19.71,187005.0
2018-07-24 14:10:00,19.71,19.72,19.69,19.7,406215.0,19.71,19.72,19.69,19.7,406215.0
2018-07-24 14:20:00,19.7,19.7,19.57,19.58,386265.0,19.7,19.7,19.57,19.58,386265.0
2018-07-24 14:30:00,19.58,19.64,19.58,19.58,177750.0,19.58,19.64,19.58,19.58,177750.0
2018-07-24 14:40:00,19.57,19.6,19.56,19.59,199260.0,19.57,19.6,19.56,19.59,199260.0
2018-07-24 14:50:00,19.59,19.64,19.59,19.62,232950.0,19.59,19.64,19.59,19.62,232950.0
2018-07-24 15:00:00,19.61,19.65,19.61,19.65,169215.0,19.61,19.65,19.61,19.65,169215.0
2018-07-24 15:10:00,19.65,19.66,19.61,19.64,310995.0,19.65,19.66,19.61,19.64,310995.0
2018-07-24 15:20:00,19.64,19.64,19.57,19.58,363675.0,19.64,19.64,19.57,19.58,363675.0
2018-07-24 15:30:00,19.57,19.59,19.57,19.57,275415.0,19.57,19.59,19.57,19.57,275415.0
2018-07-24 15:40:00,19.57,19.57,19.53,19.56,410865.0,19.57,19.57,19.53,19.56,410865.0
2018-07-24 15:50:00,19.57,19.62,19.57,19.61,971310.0,19.57,19.62,19.57,19.61,971310.0
2018-07-25 09:30:00,19.62,19.74,19.54,19.59,587115.0,19.62,19.74,19.54,19.59,587115.0
2018-07-25 09:40:00,19.6,19.61,19.46,19.46,539700.0,19.6,19.61,19.46,19.46,539700.0
2018-07-25 09:50:00,19.49,19.53,19.41,19.48,286425.0,19.49,19.53,19.41,19.48,286425.0
2018-07-25 10:00:00,19.49,19.62,19.48,19.58,232500.0,19.49,19.62,19.48,19.58,232500.0
2018-07-25 10:10:00,19.58,19.6,19.53,19.55,612555.0,19.58,19.6,19.53,19.55,612555.0
2018-07-25 10:20:00,19.55,19.59,19.5,19.53,190290.0,19.55,19.59,19.5,19.53,190290.0
2018-07-25 10:30:00,19.54,19.55,19.44,19.46,205755.0,19.54,19.55,19.44,19.46,205755.0
2018-07-25 10:40:00,19.46,19.52,19.42,19.45,374715.0,19.46,19.52,19.42,19.45,374715.0
2018-07-25 10:50:00,19.46,19.49,19.44,19.45,284085.0,19.46,19.49,19.44,19.45,284085.0
2018-07-25 11:00:00,19.45,19.49,19.42,19.47,227070.0,19.45,19.49,19.42,19.47,227070.0
2018-07-25 11:10:00,19.48,19.55,19.45,19.52,408480.0,19.48,19.55,19.45,19.52,408480.0
2018-07-25 11:20:00,19.51,19.54,19.5,19.51,137865.0,19.51,19.54,19.5,19.51,137865.0
2018-07-25 11:30:00,19.51,19.59,19.51,19.58,183030.0,19.51,19.59,19.51,19.58,183030.0
2018-07-25 11:40:00,19.58,19.7,19.56,19.65,1090545.0,19.58,19.7,19.56,19.65,1090545.0
2018-07-25 11:50:00,19.66,19.7,19.64,19.65,753135.0,19.66,19.7,19.64,19.65,753135.0
2018-07-25 12:00:00,19.64,19.64,19.58,19.58,81210.0,19.64,19.64,19.58,19.58,81210.0
2018-07-25 12:10:00,19.58,19.59,19.55,19.56,140325.0,19.58,19.59,19.55,19.56,140325.0
2018-07-25 12:20:00,19.56,19.56,19.52,19.56,152670.0,19.56,19.56,19.52,19.56,152670.0
2018-07-25 12:30:00,19.56,19.57,19.54,19.55,188175.0,19.56,19.57,19.54,19.55,188175.0
2018-07-25 12:40:00,19.55,19.57,19.53,19.55,367440.0,19.55,19.57,19.53,19.55,367440.0
2018-07-25 12:50:00,19.56,19.57,19.54,19.55,492570.0,19.56,19.57,19.54,19.55,492570.0
2018-07-25 13:00:00,19.55,19.56,19.55,19.55,262620.0,19.55,19.56,19.55,19.55,262620.0
2018-07-25 13:10:00,19.56,19.58,19.55,19.57,151260.0,19.56,19.58,19.55,19.57,151260.0
2018-07-25 13:20:00,19.57,19.58,19.54,19.55,138630.0,19.57,19.58,19.54,19.55,138630.0
2018-07-25 13:30:00,19.55,19.57,19.54,19.56,166260.0,19.55,19.57,19.54,19.56,166260.0
2018-07-25 13:40:00,19.57,19.62,19.56,19.62,91080.0,19.57,19.62,19.56,19.62,91080.0
2018-07-25 13:50:00,19.63,19.63,19.59,19.6,215220.0,19.63,19.63,19.59,19.6,215220.0
2018-07-25 14:00:00,19.61,19.61,19.59,19.61,84105.0,19.61,19.61,19.59,19.61,84105.0
2018-07-25 14:10:00,19.6,19.63,19.6,19.63,146805.0,19.6,19.63,19.6,19.63,146805.0
2018-07-25 14:20:00,19.63,19.67,19.63,19.67,139215.0,19.63,19.67,19.63,19.67,139215.0
2018-07-25 14:30:00,19.67,19.67,19.63,19.64,131205.0,19.67,19.67,19.63,19.64,131205.0
2018-07-25 14:40:00,19.64,19.73,19.64,19.72,157350.0,19.64,19.73,19.64,19.72,157350.0
2018-07-25 14:50:00,19.72,19.73,19.67,19.67,167550.0,19.72,19.73,19.67,19.67,167550.0
2018-07-25 15:00:00,19.67,19.69,19.62,19.62,278610.0,19.67,19.69,19.62,19.62,278610.0
2018-07-25 15:10:00,19.62,19.71,19.61,19.68,313995.0,19.62,19.71,19.61,19.68,313995.0
2018-07-25 15:20:00,19.68,19.72,19.68,19.72,267360.0,19.68,19.72,19.68,19.72,267360.0
2018-07-25 15:30:00,19.72,19.78,19.7,19.77,708540.0,19.72,19.78,19.7,19.77,708540.0
2018-07-25 15:40:00,19.77,19.82,19.75,19.78,547185.0,19.77,19.82,19.75,19.78,547185.0
2018-07-25 15:50:00,19.78,19.82,19.72,19.81,1169745.0,19.78,19.82,19.72,19.81,1169745.0
2018-07-26 09:30:00,20.33,20.67,20.03,20.12,1753725.0,20.33,20.67,20.03,20.12,1753725.0
2018-07-26 09:40:00,20.11,20.34,19.96,20.3,883020.0,20.11,20.34,19.96,20.3,883020.0
2018-07-26 09:50:00,20.28,20.47,20.16,20.4,699210.0,20.28,20.47,20.16,20.4,699210.0
2018-07-26 10:00:00,20.42,20.47,20.3,20.31,369420.0,20.42,20.47,20.3,20.31,369420.0
2018-07-26 10:10:00,20.3,20.32,20.23,20.26,839430.0,20.3,20.32,20.23,20.26,839430.0
2018-07-26 10:20:00,20.25,20.33,20.19,20.27,362010.0,20.25,20.33,20.19,20.27,362010.0
2018-07-26 10:30:00,20.26,20.43,20.25,20.38,606825.0,20.26,20.43,20.25,20.38,606825.0
2018-07-26 10:40:00,20.39,20.42,20.3,20.35,390870.0,20.39,20.42,20.3,20.35,390870.0
2018-07-26 10:50:00,20.35,20.42,20.33,20.41,342840.0,20.35,20.42,20.33,20.41,342840.0
2018-07-26 11:00:00,20.42,20.52,20.36,20.45,620565.0,20.42,20.52,20.36,20.45,620565.0
2018-07-26 11:10:00,20.47,20.63,20.33,20.35,1343865.0,20.47,20.63,20.33,20.35,1343865.0
2018-07-26 11:20:00,20.36,20.38,20.32,20.34,430365.0,20.36,20.38,20.32,20.34,430365.0
2018-07-26 11:30:00,20.32,20.35,20.24,20.26,292320.0,20.32,20.35,20.24,20.26,292320.0
2018-07-26 11:40:00,20.26,20.32,20.18,20.19,240690.0,20.26,20.32,20.18,20.19,240690.0
2018-07-26 11:50:00,20.19,20.23,20.18,20.23,172545.0,20.19,20.23,20.18,20.23,172545.0
2018-07-26 12:00:00,20.23,20.29,20.13,20.13,211500.0,20.23,20.29,20.13,20.13,211500.0
2018-07-26 12:10:00,20.14,20.2,20.07,20.09,334350.0,20.14,20.2,20.07,20.09,334350.0
2018-07-26 12:20:00,20.08,20.12,20.05,20.11,273615.0,20.08,20.12,20.05,20.11,273615.0
2018-07-26 12:30:00,20.1,20.11,20.06,20.07,215415.0,20.1,20.11,20.06,20.07,215415.0
2018-07-26 12:40:00,20.07,20.12,19.98,19.98,329865.0,20.07,20.12,19.98,19.98,329865.0
2018-07-26 12:50:00,19.99,19.99,19.9,19.96,117285.0,19.99,19.99,19.9,19.96,117285.0
2018-07-26 13:00:00,19.96,19.98,19.86,19.89,753165.0,19.96,19.98,19.86,19.89,753165.0
2018-07-26 13:10:00,19.89,19.9,19.85,19.9,127140.0,19.89,19.9,19.85,19.9,127140.0
2018-07-26 13:20:00,19.9,19.9,19.86,19.88,94500.0,19.9,19.9,19.86,19.88,94500.0
2018-07-26 13:30:00,19.9,19.97,19.9,19.97,173250.0,19.9,19.97,19.9,19.97,173250.0
2018-07-26 13:40:00,19.97,20.0,19.97,20.0,94110.0,19.97,20.0,19.97,20.0,94110.0
2018-07-26 13:50:00,20.01,20.08,19.99,20.06,207315.0,20.01,20.08,19.99,20.06,207315.0
2018-07-26 14:00:00,20.06,20.14,20.05,20.1,282495.0,20.06,20.14,20.05,20.1,282495.0
2018-07-26 14:10:00,20.1,20.12,20.08,20.11,101250.0,20.1,20.12,20.08,20.11,101250.0
2018-07-26 14:20:00,20.1,20.15,20.1,20.15,156000.0,20.1,20.15,20.1,20.15,156000.0
2018-07-26 14:30:00,20.14,20.2,20.14,20.15,196560.0,20.14,20.2,20.14,20.15,196560.0
2018-07-26 14:40:00,20.15,20.25,20.15,20.25,311025.0,20.15,20.25,20.15,20.25,311025.0
2018-07-26 14:50:00,20.24,20.24,20.18,20.19,209535.0,20.24,20.24,20.18,20.19,209535.0
2018-07-26 15:00:00,20.2,20.24,20.19,20.24,343185.0,20.2,20.24,20.19,20.24,343185.0
2018-07-26 15:10:00,20.24,20.36,20.24,20.35,322935.0,20.24,20.36,20.24,20.35,322935.0
2018-07-26 15:20:00,20.35,20.38,20.32,20.37,459525.0,20.35,20.38,20.32,20.37,459525.0
2018-07-26 15:30:00,20.37,20.37,20.26,20.29,324945.0,20.37,20.37,20.26,20.29,324945.0
2018-07-26 15:40:00,20.29,20.32,20.26,20.28,537600.0,20.29,20.32,20.26,20.28,537600.0
2018-07-26 15:50:00,20.25,20.3,20.22,20.24,1075455.0,20.25,20.3,20.22,20.24,1075455.0
2018-07-27 09:30:00,20.24,20.34,20.23,20.23,341085.0,20.24,20.34,20.23,20.23,341085.0
2018-07-27 09:40:00,20.22,20.23,20.08,20.12,277725.0,20.22,20.23,20.08,20.12,277725.0
2018-07-27 09:50:00,20.08,20.14,20.03,20.08,193365.0,20.08,20.14,20.03,20.08,193365.0
2018-07-27 10:00:00,20.11,20.15,20.09,20.12,213045.0,20.11,20.15,20.09,20.12,213045.0
2018-07-27 10:10:00,20.12,20.15,20.1,20.11,127920.0,20.12,20.15,20.1,20.11,127920.0
2018-07-27 10:20:00,20.11,20.12,20.05,20.05,95385.0,20.11,20.12,20.05,20.05,95385.0
2018-07-27 10:30:00,20.06,20.09,20.05,20.07,52500.0,20.06,20.09,20.05,20.07,52500.0
2018-07-27 10:40:00,20.07,20.09,20.04,20.07,227730.0,20.07,20.09,20.04,20.07,227730.0
2018-07-27 10:50:00,20.06,20.06,20.0,20.02,271695.0,20.06,20.06,20.0,20.02,271695.0
2018-07-27 11:00:00,20.03,20.03,19.96,19.99,101415.0,20.03,20.03,19.96,19.99,101415.0
2018-07-27 11:10:00,20.0,20.02,19.93,19.94,172455.0,20.0,20.02,19.93,19.94,172455.0
2018-07-27 11:20:00,19.94,19.94,19.87,19.89,384990.0,19.94,19.94,19.87,19.89,384990.0
2018-07-27 11:30:00,19.89,19.95,19.89,19.92,82260.0,19.89,19.95,19.89,19.92,82260.0
2018-07-27 11:40:00,19.94,19.97,19.93,19.96,108000.0,19.94,19.97,19.93,19.96,108000.0
2018-07-27 11:50:00,19.98,20.02,19.96,20.0,75000.0,19.98,20.02,19.96,20.0,75000.0
2018-07-27 12:00:00,19.99,20.03,19.98,20.01,59130.0,19.99,20.03,19.98,20.01,59130.0
2018-07-27 12:10:00,20.01,20.04,20.01,20.03,89295.0,20.01,20.04,20.01,20.03,89295.0
2018-07-27 12:20:00,20.02,20.03,19.98,20.0,72120.0,20.02,20.03,19.98,20.0,72120.0
2018-07-27 12:30:00,20.0,20.0,19.93,19.93,122955.0,20.0,20.0,19.93,19.93,122955.0
2018-07-27 12:40:00,19.93,19.96,19.93,19.93,98385.0,19.93,19.96,19.93,19.93,98385.0
2018-07-27 12:50:00,19.93,19.94,19.91,19.91,81150.0,19.93,19.94,19.91,19.91,81150.0
2018-07-27 13:00:00,19.9,19.96,19.9,19.96,114630.0,19.9,19.96,19.9,19.96,114630.0
2018-07-27 13:10:00,19.97,20.01,19.97,19.98,171855.0,19.97,20.01,19.97,19.98,171855.0
2018-07-27 13:20:00,19.99,20.0,19.96,19.99,30000.0,19.99,20.0,19.96,19.99,30000.0
2018-07-27 13:30:00,19.99,20.03,19.98,20.03,68115.0,19.99,20.03,19.98,20.03,68115.0
2018-07-27 13:40:00,20.02,20.03,20.01,20.01,45000.0,20.02,20.03,20.01,20.01,45000.0
2018-07-27 13:50:00,20.02,20.04,20.0,20.03,151890.0,20.02,20.04,20.0,20.03,151890.0
2018-07-27 14:00:00,20.02,20.04,20.0,20.0,36150.0,20.02,20.04,20.0,20.0,36150.0
2018-07-27 14:10:00,20.0,20.02,19.98,19.99,169950.0,20.0,20.02,19.98,19.99,169950.0
2018-07-27 14:20:00,19.99,19.99,19.94,19.96,54000.0,19.99,19.99,19.94,19.96,54000.0
2018-07-27 14:30:00,19.95,19.99,19.94,19.94,169710.0,19.95,19.99,19.94,19.94,169710.0
2018-07-27 14:40:00,19.94,19.99,19.94,19.97,73500.0,19.94,19.99,19.94,19.97,73500.0
2018-07-27 14:50:00,19.97,19.99,19.96,19.96,61050.0,19.97,19.99,19.96,19.96,61050.0
2018-07-27 15:00:00,19.98,20.02,19.98,20.02,74940.0,19.98,20.02,19.98,20.02,74940.0
2018-07-27 15:10:00,20.02,20.04,20.02,20.04,54675.0,20.02,20.04,20.02,20.04,54675.0
2018-07-27 15:20:00,20.04,20.04,19.99,19.99,75105.0,20.04,20.04,19.99,19.99,75105.0
2018-07-27 15:30:00,20.0,20.04,19.99,20.04,119265.0,20.0,20.04,19.99,20.04,119265.0
2018-07-27 15:40:00,20.04,20.06,20.02,20.02,244845.0,20.04,20.06,20.02,20.02,244845.0
2018-07-27 15:50:00,20.02,20.06,20.01,20.03,424710.0,20.02,20.06,20.01,20.03,424710.0
2018-07-30 09:30:00,19.98,20.21,19.93,20.12,171285.0,19.98,20.21,19.93,20.12,171285.0
2018-07-30 09:40:00,20.1,20.17,20.1,20.13,100500.0,20.1,20.17,20.1,20.13,100500.0
2018-07-30 09:50:00,20.14,20.15,20.07,20.07,180150.0,20.14,20.15,20.07,20.07,180150.0
2018-07-30 10:00:00,20.09,20.17,20.07,20.14,199125.0,20.09,20.17,20.07,20.14,199125.0
2018-07-30 10:10:00,20.15,20.19,20.15,20.18,198000.0,20.15,20.19,20.15,20.18,198000.0
2018-07-30 10:20:00,20.18,20.2,20.12,20.16,291705.0,20.18,20.2,20.12,20.16,291705.0
2018-07-30 10:30:00,20.16,20.17,20.12,20.14,166890.0,20.16,20.17,20.12,20.14,166890.0
2018-07-30 10:40:00,20.15,20.18,20.13,20.18,144225.0,20.15,20.18,20.13,20.18,144225.0
2018-07-30 10:50:00,20.18,20.19,20.15,20.17,276420.0,20.18,20.19,20.15,20.17,276420.0
2018-07-30 11:00:00,20.17,20.22,20.16,20.21,218265.0,20.17,20.22,20.16,20.21,218265.0
2018-07-30 11:10:00,20.21,20.22,20.18,20.2,114630.0,20.21,20.22,20.18,20.2,114630.0
2018-07-30 11:20:00,20.2,20.22,20.19,20.22,178155.0,20.2,20.22,20.19,20.22,178155.0
2018-07-30 11:30:00,20.22,20.22,20.18,20.19,163740.0,20.22,20.22,20.18,20.19,163740.0
2018-07-30 11:40:00,20.2,20.28,20.18,20.27,189765.0,20.2,20.28,20.18,20.27,189765.0
2018-07-30 11:50:00,20.27,20.29,20.26,20.28,86070.0,20.27,20.29,20.26,20.28,86070.0
2018-07-30 12:00:00,20.28,20.32,20.28,20.3,246765.0,20.28,20.32,20.28,20.3,246765.0
2018-07-30 12:10:00,20.3,20.38,20.29,20.36,312120.0,20.3,20.38,20.29,20.36,312120.0
2018-07-30 12:20:00,20.35,20.36,20.33,20.33,102000.0,20.35,20.36,20.33,20.33,102000.0
2018-07-30 12:30:00,20.33,20.34,20.31,20.33,99090.0,20.33,20.34,20.31,20.33,99090.0
2018-07-30 12:40:00,20.34,20.34,20.25,20.25,45000.0,20.34,20.34,20.25,20.25,45000.0
2018-07-30 12:50:00,20.26,20.27,20.23,20.24,87420.0,20.26,20.27,20.23,20.24,87420.0
2018-07-30 13:00:00,20.23,20.24,20.2,20.23,230865.0,20.23,20.24,20.2,20.23,230865.0
2018-07-30 13:10:00,20.23,20.25,20.22,20.23,91500.0,20.23,20.25,20.22,20.23,91500.0
2018-07-30 13:20:00,20.25,20.26,20.24,20.25,40215.0,20.25,20.26,20.24,20.25,40215.0
2018-07-30 13:30:00,20.24,20.26,20.23,20.26,111300.0,20.24,20.26,20.23,20.26,111300.0
2018-07-30 13:40:00,20.27,20.31,20.27,20.31,87000.0,20.27,20.31,20.27,20.31,87000.0
2018-07-30 13:50:00,20.3,20.32,20.3,20.32,61845.0,20.3,20.32,20.3,20.32,61845.0
2018-07-30 14:00:00,20.32,20.35,20.31,20.33,76845.0,20.32,20.35,20.31,20.33,76845.0
2018-07-30 14:10:00,20.32,20.35,20.32,20.34,75855.0,20.32,20.35,20.32,20.34,75855.0
2018-07-30 14:20:00,20.33,20.33,20.29,20.3,123030.0,20.33,20.33,20.29,20.3,123030.0
2018-07-30 14:30:00,20.29,20.3,20.25,20.26,85800.0,20.29,20.3,20.25,20.26,85800.0
2018-07-30 14:40:00,20.27,20.3,20.26,20.28,55095.0,20.27,20.3,20.26,20.28,55095.0
2018-07-30 14:50:00,20.29,20.34,20.29,20.34,79920.0,20.29,20.34,20.29,20.34,79920.0
2018-07-30 15:00:00,20.34,20.38,20.34,20.35,230835.0,20.34,20.38,20.34,20.35,230835.0
2018-07-30 15:10:00,20.36,20.36,20.33,20.33,155760.0,20.36,20.36,20.33,20.33,155760.0
2018-07-30 15:20:00,20.32,20.35,20.32,20.33,203175.0,20.32,20.35,20.32,20.33,203175.0
2018-07-30 15:30:00,20.33,20.36,20.31,20.34,132240.0,20.33,20.36,20.31,20.34,132240.0
2018-07-30 15:40:00,20.34,20.34,20.29,20.29,237465.0,20.34,20.34,20.29,20.29,237465.0
2018-07-30 15:50:00,20.29,20.33,20.26,20.31,593310.0,20.29,20.33,20.26,20.31,593310.0
2018-07-31 09:30:00,20.21,20.27,20.11,20.14,455790.0,20.21,20.27,20.11,20.14,455790.0
2018-07-31 09:40:00,20.13,20.21,20.12,20.21,128940.0,20.13,20.21,20.12,20.21,128940.0
2018-07-31 09:50:00,20.23,20.31,20.23,20.26,95700.0,20.23,20.31,20.23,20.26,95700.0
2018-07-31 10:00:00,20.26,20.31,20.24,20.31,194805.0,20.26,20.31,20.24,20.31,194805.0
2018-07-31 10:10:00,20.31,20.36,20.3,20.3,245475.0,20.31,20.36,20.3,20.3,245475.0
2018-07-31 10:20:00,20.31,20.32,20.24,20.29,144750.0,20.31,20.32,20.24,20.29,144750.0
2018-07-31 10:30:00,20.27,20.31,20.27,20.3,88560.0,20.27,20.31,20.27,20.3,88560.0
2018-07-31 10:40:00,20.3,20.33,20.28,20.33,102855.0,20.3,20.33,20.28,20.33,102855.0
2018-07-31 10:50:00,20.32,20.33,20.31,20.32,30000.0,20.32,20.33,20.31,20.32,30000.0
2018-07-31 11:00:00,20.32,20.32,20.3,20.3,54150.0,20.32,20.32,20.3,20.3,54150.0
2018-07-31 11:10:00,20.3,20.31,20.26,20.28,64545.0,20.3,20.31,20.26,20.28,64545.0
2018-07-31 11:20:00,20.28,20.31,20.28,20.31,40830.0,20.28,20.31,20.28,20.31,40830.0
2018-07-31 11:30:00,20.32,20.33,20.31,20.33,36075.0,20.32,20.33,20.31,20.33,36075.0
2018-07-31 11:40:00,20.33,20.33,20.26,20.26,50670.0,20.33,20.33,20.26,20.26,50670.0
2018-07-31 11:50:00,20.26,20.26,20.23,20.24,65250.0,20.26,20.26,20.23,20.24,65250.0
2018-07-31 12:00:00,20.24,20.26,20.22,20.25,172470.0,20.24,20.26,20.22,20.25,172470.0
2018-07-31 12:10:00,20.26,20.29,20.25,20.29,60465.0,20.26,20.29,20.25,20.29,60465.0
2018-07-31 12:20:00,20.28,20.3,20.28,20.29,38475.0,20.28,20.3,20.28,20.29,38475.0
2018-07-31 12:30:00,20.29,20.3,20.28,20.29,55785.0,20.29,20.3,20.28,20.29,55785.0
2018-07-31 12:40:00,20.29,20.3,20.28,20.29,31500.0,20.29,20.3,20.28,20.29,31500.0
2018-07-31 12:50:00,20.29,20.31,20.28,20.29,66150.0,20.29,20.31,20.28,20.29,66150.0
2018-07-31 13:00:00,20.3,20.3,20.28,20.3,40710.0,20.3,20.3,20.28,20.3,40710.0
2018-07-31 13:10:00,20.29,20.3,20.28,20.29,12000.0,20.29,20.3,20.28,20.29,12000.0
2018-07-31 13:20:00,20.3,20.33,20.3,20.32,27120.0,20.3,20.33,20.3,20.32,27120.0
2018-07-31 13:30:00,20.31,20.34,20.31,20.33,74130.0,20.31,20.34,20.31,20.33,74130.0
2018-07-31 13:40:00,20.33,20.34,20.32,20.34,34395.0,20.33,20.34,20.32,20.34,34395.0
2018-07-31 13:50:00,20.34,20.38,20.33,20.37,96000.0,20.34,20.38,20.33,20.37,96000.0
2018-07-31 14:00:00,20.37,20.38,20.35,20.35,202665.0,20.37,20.38,20.35,20.35,202665.0
2018-07-31 14:10:00,20.35,20.35,20.33,20.35,220965.0,20.35,20.35,20.33,20.35,220965.0
2018-07-31 14:20:00,20.35,20.35,20.34,20.35,121860.0,20.35,20.35,20.34,20.35,121860.0
2018-07-31 14:30:00,20.35,20.37,20.33,20.36,480780.0,20.35,20.37,20.33,20.36,480780.0
2018-07-31 14:40:00,20.36,20.37,20.36,20.36,70125.0,20.36,20.37,20.36,20.36,70125.0
2018-07-31 14:50:00,20.36,20.36,20.35,20.35,46230.0,20.36,20.36,20.35,20.35,46230.0
2018-07-31 15:00:00,20.35,20.35,20.34,20.34,70335.0,20.35,20.35,20.34,20.34,70335.0
2018-07-31 15:10:00,20.35,20.35,20.34,20.34,56775.0,20.35,20.35,20.34,20.34,56775.0
2018-07-31 15:20:00,20.34,20.37,20.32,20.37,191055.0,20.34,20.37,20.32,20.37,191055.0
2018-07-31 15:30:00,20.37,20.38,20.36,20.37,143055.0,20.37,20.38,20.36,20.37,143055.0
2018-07-31 15:40:00,20.37,20.38,20.34,20.35,173055.0,20.37,20.38,20.34,20.35,173055.0
2018-07-31 15:50:00,20.35,20.42,20.35,20.4,558900.0,20.35,20.42,20.35,20.4,558900.0
2018-08-01 09:30:00,20.18,20.21,20.07,20.15,433965.0,20.18,20.21,20.07,20.15,433965.0
2018-08-01 09:40:00,20.16,20.22,20.15,20.18,62475.0,20.16,20.22,20.15,20.18,62475.0
2018-08-01 09:50:00,20.18,20.26,20.14,20.23,88500.0,20.18,20.26,20.14,20.23,88500.0
2018-08-01 10:00:00,20.22,20.22,20.15,20.22,75435.0,20.22,20.22,20.15,20.22,75435.0
2018-08-01 10:10:00,20.22,20.31,20.21,20.25,124245.0,20.22,20.31,20.21,20.25,124245.0
2018-08-01 10:20:00,20.25,20.26,20.24,20.24,36000.0,20.25,20.26,20.24,20.24,36000.0
2018-08-01 10:30:00,20.25,20.27,20.21,20.21,130215.0,20.25,20.27,20.21,20.21,130215.0
2018-08-01 10:40:00,20.18,20.2,20.16,20.19,152490.0,20.18,20.2,20.16,20.19,152490.0
2018-08-01 10:50:00,20.16,20.17,20.12,20.13,115200.0,20.16,20.17,20.12,20.13,115200.0
2018-08-01 11:00:00,20.11,20.15,20.11,20.13,73500.0,20.11,20.15,20.11,20.13,73500.0
2018-08-01 11:10:00,20.13,20.13,20.09,20.13,80880.0,20.13,20.13,20.09,20.13,80880.0
2018-08-01 11:20:00,20.14,20.16,20.13,20.16,45720.0,20.14,20.16,20.13,20.16,45720.0
2018-08-01 11:30:00,20.16,20.24,20.16,20.23,89505.0,20.16,20.24,20.16,20.23,89505.0
2018-08-01 11:40:00,20.23,20.23,20.19,20.19,61155.0,20.23,20.23,20.19,20.19,61155.0
2018-08-01 11:50:00,20.21,20.21,20.14,20.14,70695.0,20.21,20.21,20.14,20.14,70695.0
2018-08-01 12:00:00,20.12,20.22,20.11,20.22,81885.0,20.12,20.22,20.11,20.22,81885.0
2018-08-01 12:10:00,20.22,20.22,20.19,20.2,40920.0,20.22,20.22,20.19,20.2,40920.0
2018-08-01 12:20:00,20.2,20.2,20.17,20.18,88260.0,20.2,20.2,20.17,20.18,88260.0
2018-08-01 12:30:00,20.19,20.2,20.15,20.15,36000.0,20.19,20.2,20.15,20.15,36000.0
2018-08-01 12:40:00,20.14,20.18,20.14,20.16,86850.0,20.14,20.18,20.14,20.16,86850.0
2018-08-01 12:50:00,20.16,20.18,20.16,20.17,90450.0,20.16,20.18,20.16,20.17,90450.0
2018-08-01 13:00:00,20.18,20.22,20.17,20.21,39150.0,20.18,20.22,20.17,20.21,39150.0
2018-08-01 13:10:00,20.21,20.24,20.2,20.22,70500.0,20.21,20.24,20.2,20.22,70500.0
2018-08-01 13:20:00,20.24,20.25,20.23,20.24,57000.0,20.24,20.25,20.23,20.24,57000.0
2018-08-01 13:30:00,20.24,20.25,20.23,20.24,58605.0,20.24,20.25,20.23,20.24,58605.0
2018-08-01 13:40:00,20.25,20.25,20.23,20.25,75615.0,20.25,20.25,20.23,20.25,75615.0
2018-08-01 13:50:00,20.24,20.25,20.22,20.24,118920.0,20.24,20.25,20.22,20.24,118920.0
2018-08-01 14:00:00,20.25,20.26,20.22,20.23,109365.0,20.25,20.26,20.22,20.23,109365.0
2018-08-01 14:10:00,20.24,20.32,20.23,20.3,101175.0,20.24,20.32,20.23,20.3,101175.0
2018-08-01 14:20:00,20.3,20.33,20.29,20.32,176085.0,20.3,20.33,20.29,20.32,176085.0
2018-08-01 14:30:00,20.32,20.33,20.24,20.25,229725.0,20.32,20.33,20.24,20.25,229725.0
2018-08-01 14:40:00,20.24,20.24,20.17,20.19,121500.0,20.24,20.24,20.17,20.19,121500.0
2018-08-01 14:50:00,20.19,20.22,20.19,20.21,210600.0,20.19,20.22,20.19,20.21,210600.0
2018-08-01 15:00:00,20.22,20.23,20.2,20.2,184785.0,20.22,20.23,20.2,20.2,184785.0
2018-08-01 15:10:00,20.2,20.2,20.17,20.19,110595.0,20.2,20.2,20.17,20.19,110595.0
2018-08-01 15:20:00,20.2,20.23,20.2,20.21,146520.0,20.2,20.23,20.2,20.21,146520.0
2018-08-01 15:30:00,20.21,20.22,20.18,20.18,122970.0,20.21,20.22,20.18,20.18,122970.0
2018-08-01 15:40:00,20.19,20.24,20.18,20.24,392220.0,20.19,20.24,20.18,20.24,392220.0
2018-08-01 15:50:00,20.23,20.25,20.17,20.17,627495.0,20.23,20.25,20.17,20.17,627495.0
2018-08-02 09:30:00,20.12,20.23,20.09,20.2,319965.0,20.12,20.23,20.09,20.2,319965.0
2018-08-02 09:40:00,20.21,20.3,20.17,20.3,149460.0,20.21,20.3,20.17,20.3,149460.0
2018-08-02 09:50:00,20.29,20.32,20.24,20.29,459705.0,20.29,20.32,20.24,20.29,459705.0
2018-08-02 10:00:00,20.29,20.36,20.26,20.35,371955.0,20.29,20.36,20.26,20.35,371955.0
2018-08-02 10:10:00,20.35,20.38,20.32,20.34,434295.0,20.35,20.38,20.32,20.34,434295.0
2018-08-02 10:20:00,20.33,20.4,20.33,20.38,161475.0,20.33,20.4,20.33,20.38,161475.0
2018-08-02 10:30:00,20.39,20.4,20.34,20.4,213885.0,20.39,20.4,20.34,20.4,213885.0
2018-08-02 10:40:00,20.39,20.4,20.29,20.3,162240.0,20.39,20.4,20.29,20.3,162240.0
2018-08-02 10:50:00,20.31,20.35,20.31,20.35,152955.0,20.31,20.35,20.31,20.35,152955.0
2018-08-02 11:00:00,20.39,20.47,20.38,20.43,120315.0,20.39,20.47,20.38,20.43,120315.0
2018-08-02 11:10:00,20.42,20.46,20.42,20.46,99060.0,20.42,20.46,20.42,20.46,99060.0
2018-08-02 11:20:00,20.47,20.52,20.45,20.47,153435.0,20.47,20.52,20.45,20.47,153435.0
2018-08-02 11:30:00,20.47,20.51,20.45,20.5,227430.0,20.47,20.51,20.45,20.5,227430.0
2018-08-02 11:40:00,20.5,20.5,20.45,20.48,156960.0,20.5,20.5,20.45,20.48,156960.0
2018-08-02 11:50:00,20.48,20.55,20.48,20.53,347685.0,20.48,20.55,20.48,20.53,347685.0
2018-08-02 12:00:00,20.53,20.58,20.5,20.56,149685.0,20.53,20.58,20.5,20.56,149685.0
2018-08-02 12:10:00,20.55,20.56,20.54,20.54,113415.0,20.55,20.56,20.54,20.54,113415.0
2018-08-02 12:20:00,20.54,20.56,20.53,20.56,72000.0,20.54,20.56,20.53,20.56,72000.0
2018-08-02 12:30:00,20.56,20.59,20.55,20.59,116250.0,20.56,20.59,20.55,20.59,116250.0
2018-08-02 12:40:00,20.59,20.6,20.58,20.59,73890.0,20.59,20.6,20.58,20.59,73890.0
2018-08-02 12:50:00,20.59,20.64,20.59,20.63,151485.0,20.59,20.64,20.59,20.63,151485.0
2018-08-02 13:00:00,20.62,20.63,20.61,20.63,125070.0,20.62,20.63,20.61,20.63,125070.0
2018-08-02 13:10:00,20.62,20.65,20.61,20.63,93330.0,20.62,20.65,20.61,20.63,93330.0
2018-08-02 13:20:00,20.64,20.67,20.62,20.63,298575.0,20.64,20.67,20.62,20.63,298575.0
2018-08-02 13:30:00,20.63,20.65,20.63,20.65,173190.0,20.63,20.65,20.63,20.65,173190.0
2018-08-02 13:40:00,20.66,20.66,20.61,20.63,75150.0,20.66,20.66,20.61,20.63,75150.0
2018-08-02 13:50:00,20.62,20.62,20.6,20.62,114330.0,20.62,20.62,20.6,20.62,114330.0
2018-08-02 14:00:00,20.63,20.67,20.61,20.65,340755.0,20.63,20.67,20.61,20.65,340755.0
2018-08-02 14:10:00,20.65,20.67,20.59,20.61,332205.0,20.65,20.67,20.59,20.61,332205.0
2018-08-02 14:20:00,20.6,20.6,20.58,20.6,111285.0,20.6,20.6,20.58,20.6,111285.0
2018-08-02 14:30:00,20.6,20.63,20.6,20.63,241815.0,20.6,20.63,20.6,20.63,241815.0
2018-08-02 14:40:00,20.63,20.65,20.62,20.64,226965.0,20.63,20.65,20.62,20.64,226965.0
2018-08-02 14:50:00,20.65,20.66,20.64,20.64,129045.0,20.65,20.66,20.64,20.64,129045.0
2018-08-02 15:00:00,20.64,20.64,20.6,20.62,374370.0,20.64,20.64,20.6,20.62,374370.0
2018-08-02 15:10:00,20.62,20.62,20.59,20.62,219750.0,20.62,20.62,20.59,20.62,219750.0
2018-08-02 15:20:00,20.62,20.62,20.58,20.59,144225.0,20.62,20.62,20.58,20.59,144225.0
2018-08-02 15:30:00,20.59,20.6,20.59,20.59,199125.0,20.59,20.6,20.59,20.59,199125.0
2018-08-02 15:40:00,20.59,20.63,20.59,20.61,463995.0,20.59,20.63,20.59,20.61,463995.0
2018-08-02 15:50:00,20.6,20.6,20.59,20.6,905865.0,20.6,20.6,20.59,20.6,905865.0
2018-08-03 09:30:00,20.63,20.75,20.6,20.65,414135.0,20.63,20.75,20.6,20.65,414135.0
2018-08-03 09:40:00,20.65,20.66,20.61,20.61,119340.0,20.65,20.66,20.61,20.61,119340.0
2018-08-03 09:50:00,20.61,20.61,20.56,20.61,162135.0,20.61,20.61,20.56,20.61,162135.0
2018-08-03 10:00:00,20.61,20.63,20.58,20.61,173925.0,20.61,20.63,20.58,20.61,173925.0
2018-08-03 10:10:00,20.61,20.61,20.57,20.59,119805.0,20.61,20.61,20.57,20.59,119805.0
2018-08-03 10:20:00,20.58,20.64,20.57,20.63,87000.0,20.58,20.64,20.57,20.63,87000.0
2018-08-03 10:30:00,20.64,20.64,20.59,20.61,121455.0,20.64,20.64,20.59,20.61,121455.0
2018-08-03 10:40:00,20.6,20.68,20.6,20.63,89130.0,20.6,20.68,20.6,20.63,89130.0
2018-08-03 10:50:00,20.63,20.64,20.61,20.64,200910.0,20.63,20.64,20.61,20.64,200910.0
2018-08-03 11:00:00,20.64,20.69,20.64,20.67,116850.0,20.64,20.69,20.64,20.67,116850.0
2018-08-03 11:10:00,20.67,20.69,20.67,20.69,314490.0,20.67,20.69,20.67,20.69,314490.0
2018-08-03 11:20:00,20.69,20.72,20.66,20.67,130140.0,20.69,20.72,20.66,20.67,130140.0
2018-08-03 11:30:00,20.67,20.7,20.66,20.69,114870.0,20.67,20.7,20.66,20.69,114870.0
2018-08-03 11:40:00,20.68,20.69,20.65,20.65,181710.0,20.68,20.69,20.65,20.65,181710.0
2018-08-03 11:50:00,20.66,20.68,20.63,20.64,114000.0,20.66,20.68,20.63,20.64,114000.0
2018-08-03 12:00:00,20.65,20.67,20.64,20.65,164415.0,20.65,20.67,20.64,20.65,164415.0
2018-08-03 12:10:00,20.65,20.66,20.65,20.66,137715.0,20.65,20.66,20.65,20.66,137715.0
2018-08-03 12:20:00,20.65,20.67,20.64,20.65,52545.0,20.65,20.67,20.64,20.65,52545.0
2018-08-03 12:30:00,20.65,20.65,20.62,20.64,112665.0,20.65,20.65,20.62,20.64,112665.0
2018-08-03 12:40:00,20.65,20.67,20.63,20.66,104220.0,20.65,20.67,20.63,20.66,104220.0
2018-08-03 12:50:00,20.66,20.67,20.66,20.66,106965.0,20.66,20.67,20.66,20.66,106965.0
2018-08-03 13:00:00,20.67,20.67,20.65,20.66,86445.0,20.67,20.67,20.65,20.66,86445.0
2018-08-03 13:10:00,20.66,20.67,20.65,20.66,137415.0,20.66,20.67,20.65,20.66,137415.0
2018-08-03 13:20:00,20.66,20.71,20.66,20.7,136890.0,20.66,20.71,20.66,20.7,136890.0
2018-08-03 13:30:00,20.71,20.73,20.71,20.71,155955.0,20.71,20.73,20.71,20.71,155955.0
2018-08-03 13:40:00,20.71,20.72,20.7,20.72,96840.0,20.71,20.72,20.7,20.72,96840.0
2018-08-03 13:50:00,20.72,20.76,20.72,20.74,91530.0,20.72,20.76,20.72,20.74,91530.0
2018-08-03 14:00:00,20.74,20.75,20.72,20.74,74055.0,20.74,20.75,20.72,20.74,74055.0
2018-08-03 14:10:00,20.73,20.75,20.72,20.73,159315.0,20.73,20.75,20.72,20.73,159315.0
2018-08-03 14:20:00,20.72,20.74,20.72,20.74,184230.0,20.72,20.74,20.72,20.74,184230.0
2018-08-03 14:30:00,20.74,20.77,20.74,20.77,85110.0,20.74,20.77,20.74,20.77,85110.0
2018-08-03 14:40:00,20.77,20.84,20.76,20.83,119655.0,20.77,20.84,20.76,20.83,119655.0
2018-08-03 14:50:00,20.82,20.83,20.79,20.8,133890.0,20.82,20.83,20.79,20.8,133890.0
2018-08-03 15:00:00,20.8,20.81,20.79,20.81,106440.0,20.8,20.81,20.79,20.81,106440.0
2018-08-03 15:10:00,20.81,20.87,20.81,20.85,176880.0,20.81,20.87,20.81,20.85,176880.0
2018-08-03 15:20:00,20.84,20.85,20.79,20.79,143235.0,20.84,20.85,20.79,20.79,143235.0
2018-08-03 15:30:00,20.79,20.81,20.79,20.8,131700.0,20.79,20.81,20.79,20.8,131700.0
2018-08-03 15:40:00,20.81,20.81,20.78,20.79,276885.0,20.81,20.81,20.78,20.79,276885.0
2018-08-03 15:50:00,20.79,20.81,20.78,20.79,540015.0,20.79,20.81,20.78,20.79,540015.0
2018-08-06 09:30:00,20.82,20.83,20.74,20.83,161490.0,20.82,20.83,20.74,20.83,161490.0
2018-08-06 09:40:00,20.84,20.86,20.79,20.84,88200.0,20.84,20.86,20.79,20.84,88200.0
2018-08-06 09:50:00,20.82,20.95,20.8,20.94,101940.0,20.82,20.95,20.8,20.94,101940.0
2018-08-06 10:00:00,20.93,21.0,20.92,21.0,120240.0,20.93,21.0,20.92,21.0,120240.0
2018-08-06 10:10:00,21.0,21.06,20.97,21.02,343170.0,21.0,21.06,20.97,21.02,343170.0
2018-08-06 10:20:00,21.03,21.04,20.89,20.9,169260.0,21.03,21.04,20.89,20.9,169260.0
2018-08-06 10:30:00,20.91,21.0,20.91,20.96,117810.0,20.91,21.0,20.91,20.96,117810.0
2018-08-06 10:40:00,20.96,20.99,20.91,20.96,162765.0,20.96,20.99,20.91,20.96,162765.0
2018-08-06 10:50:00,20.95,20.98,20.92,20.94,117270.0,20.95,20.98,20.92,20.94,117270.0
2018-08-06 11:00:00,20.95,21.04,20.94,21.0,199860.0,20.95,21.04,20.94,21.0,199860.0
2018-08-06 11:10:00,21.0,21.0,20.96,20.97,141705.0,21.0,21.0,20.96,20.97,141705.0
2018-08-06 11:20:00,20.96,21.02,20.96,20.97,200565.0,20.96,21.02,20.96,20.97,200565.0
2018-08-06 11:30:00,20.97,20.97,20.92,20.96,238170.0,20.97,20.97,20.92,20.96,238170.0
2018-08-06 11:40:00,20.95,20.96,20.91,20.93,191580.0,20.95,20.96,20.91,20.93,191580.0
2018-08-06 11:50:00,20.93,20.93,20.91,20.91,50250.0,20.93,20.93,20.91,20.91,50250.0
2018-08-06 12:00:00,20.89,20.93,20.89,20.9,104490.0,20.89,20.93,20.89,20.9,104490.0
2018-08-06 12:10:00,20.91,20.94,20.9,20.93,96345.0,20.91,20.94,20.9,20.93,96345.0
2018-08-06 12:20:00,20.93,20.93,20.86,20.86,49500.0,20.93,20.93,20.86,20.86,49500.0
2018-08-06 12:30:00,20.87,20.91,20.87,20.9,52080.0,20.87,20.91,20.87,20.9,52080.0
2018-08-06 12:40:00,20.9,20.9,20.86,20.87,50820.0,20.9,20.9,20.86,20.87,50820.0
2018-08-06 12:50:00,20.87,20.93,20.87,20.93,85830.0,20.87,20.93,20.87,20.93,85830.0
2018-08-06 13:00:00,20.93,20.94,20.92,20.94,120450.0,20.93,20.94,20.92,20.94,120450.0
2018-08-06 13:10:00,20.94,20.94,20.92,20.93,48180.0,20.94,20.94,20.92,20.93,48180.0
2018-08-06 13:20:00,20.92,20.93,20.92,20.93,27105.0,20.92,20.93,20.92,20.93,27105.0
2018-08-06 13:30:00,20.94,20.94,20.92,20.92,101955.0,20.94,20.94,20.92,20.92,101955.0
2018-08-06 13:40:00,20.92,20.92,20.89,20.89,55425.0,20.92,20.92,20.89,20.89,55425.0
2018-08-06 13:50:00,20.89,20.9,20.88,20.9,56775.0,20.89,20.9,20.88,20.9,56775.0
2018-08-06 14:00:00,20.9,20.92,20.9,20.91,52620.0,20.9,20.92,20.9,20.91,52620.0
2018-08-06 14:10:00,20.91,20.97,20.91,20.97,68085.0,20.91,20.97,20.91,20.97,68085.0
2018-08-06 14:20:00,20.97,20.98,20.95,20.95,45255.0,20.97,20.98,20.95,20.95,45255.0
2018-08-06 14:30:00,20.95,20.97,20.94,20.97,93705.0,20.95,20.97,20.94,20.97,93705.0
2018-08-06 14:40:00,20.98,21.0,20.97,20.99,84375.0,20.98,21.0,20.97,20.99,84375.0
2018-08-06 14:50:00,20.99,21.04,20.99,21.03,140895.0,20.99,21.04,20.99,21.03,140895.0
2018-08-06 15:00:00,21.03,21.03,21.0,21.0,115650.0,21.03,21.03,21.0,21.0,115650.0
2018-08-06 15:10:00,21.01,21.01,20.99,21.0,95145.0,21.01,21.01,20.99,21.0,95145.0
2018-08-06 15:20:00,21.0,21.01,20.99,21.01,117105.0,21.0,21.01,20.99,21.01,117105.0
2018-08-06 15:30:00,21.01,21.04,21.0,21.03,150570.0,21.01,21.04,21.0,21.03,150570.0
2018-08-06 15:40:00,21.01,21.04,20.99,21.02,173340.0,21.01,21.04,20.99,21.02,173340.0
2018-08-06 15:50:00,21.02,21.04,21.01,21.03,460440.0,21.02,21.04,21.01,21.03,460440.0
2018-08-07 09:30:00,21.03,21.1,20.98,21.04,267135.0,21.03,21.1,20.98,21.04,267135.0
2018-08-07 09:40:00,21.09,21.1,20.95,20.99,103650.0,21.09,21.1,20.95,20.99,103650.0
2018-08-07 09:50:00,20.99,21.0,20.97,20.98,91500.0,20.99,21.0,20.97,20.98,91500.0
2018-08-07 10:00:00,20.98,20.98,20.9,20.91,153675.0,20.98,20.98,20.9,20.91,153675.0
2018-08-07 10:10:00,20.89,20.91,20.85,20.89,134715.0,20.89,20.91,20.85,20.89,134715.0
2018-08-07 10:20:00,20.9,20.91,20.89,20.89,54945.0,20.9,20.91,20.89,20.89,54945.0
2018-08-07 10:30:00,20.87,20.89,20.8,20.89,88065.0,20.87,20.89,20.8,20.89,88065.0
2018-08-07 10:40:00,20.89,20.93,20.87,20.92,75900.0,20.89,20.93,20.87,20.92,75900.0
2018-08-07 10:50:00,20.92,20.93,20.85,20.89,49695.0,20.92,20.93,20.85,20.89,49695.0
2018-08-07 11:00:00,20.89,20.92,20.88,20.91,141210.0,20.89,20.92,20.88,20.91,141210.0
2018-08-07 11:10:00,20.94,20.96,20.9,20.91,67800.0,20.94,20.96,20.9,20.91,67800.0
2018-08-07 11:20:00,20.91,20.94,20.89,20.9,54000.0,20.91,20.94,20.89,20.9,54000.0
2018-08-07 11:30:00,20.91,20.91,20.83,20.85,96000.0,20.91,20.91,20.83,20.85,96000.0
2018-08-07 11:40:00,20.86,20.88,20.84,20.87,32070.0,20.86,20.88,20.84,20.87,32070.0
2018-08-07 11:50:00,20.86,20.95,20.86,20.93,63000.0,20.86,20.95,20.86,20.93,63000.0
2018-08-07 12:00:00,20.92,20.92,20.9,20.91,64875.0,20.92,20.92,20.9,20.91,64875.0
2018-08-07 12:10:00,20.91,20.91,20.89,20.89,40500.0,20.91,20.91,20.89,20.89,40500.0
2018-08-07 12:20:00,20.9,20.91,20.88,20.9,74685.0,20.9,20.91,20.88,20.9,74685.0
2018-08-07 12:30:00,20.93,20.93,20.88,20.89,159855.0,20.93,20.93,20.88,20.89,159855.0
2018-08-07 12:40:00,20.89,20.91,20.89,20.91,43500.0,20.89,20.91,20.89,20.91,43500.0
2018-08-07 12:50:00,20.9,20.9,20.87,20.88,43500.0,20.9,20.9,20.87,20.88,43500.0
2018-08-07 13:00:00,20.87,20.91,20.85,20.89,69210.0,20.87,20.91,20.85,20.89,69210.0
2018-08-07 13:10:00,20.91,20.92,20.9,20.92,30000.0,20.91,20.92,20.9,20.92,30000.0
2018-08-07 13:20:00,20.93,20.93,20.86,20.88,95400.0,20.93,20.93,20.86,20.88,95400.0
2018-08-07 13:30:00,20.88,20.91,20.87,20.9,38565.0,20.88,20.91,20.87,20.9,38565.0
2018-08-07 13:40:00,20.9,20.91,20.89,20.9,33690.0,20.9,20.91,20.89,20.9,33690.0
2018-08-07 13:50:00,20.91,20.93,20.91,20.91,36615.0,20.91,20.93,20.91,20.91,36615.0
2018-08-07 14:00:00,20.9,20.95,20.9,20.94,63000.0,20.9,20.95,20.9,20.94,63000.0
2018-08-07 14:10:00,20.95,20.98,20.94,20.97,44340.0,20.95,20.98,20.94,20.97,44340.0
2018-08-07 14:20:00,20.97,21.06,20.97,21.05,222285.0,20.97,21.06,20.97,21.05,222285.0
2018-08-07 14:30:00,21.04,21.09,21.04,21.06,52500.0,21.04,21.09,21.04,21.06,52500.0
2018-08-07 14:40:00,21.07,21.08,21.04,21.04,26010.0,21.07,21.08,21.04,21.04,26010.0
2018-08-07 14:50:00,21.04,21.04,21.01,21.02,75555.0,21.04,21.04,21.01,21.02,75555.0
2018-08-07 15:00:00,21.02,21.04,21.02,21.03,72570.0,21.02,21.04,21.02,21.03,72570.0
2018-08-07 15:10:00,21.02,21.04,21.02,21.03,43770.0,21.02,21.04,21.02,21.03,43770.0
2018-08-07 15:20:00,21.04,21.07,21.03,21.07,183420.0,21.04,21.07,21.03,21.07,183420.0
2018-08-07 15:30:00,21.06,21.06,21.01,21.02,69465.0,21.06,21.06,21.01,21.02,69465.0
2018-08-07 15:40:00,21.02,21.05,21.0,21.01,226620.0,21.02,21.05,21.0,21.01,226620.0
2018-08-07 15:50:00,21.02,21.06,21.02,21.04,307920.0,21.02,21.06,21.02,21.04,307920.0
2018-08-08 09:30:00,21.09,21.17,21.09,21.17,209835.0,21.09,21.17,21.09,21.17,209835.0
2018-08-08 09:40:00,21.18,21.26,21.18,21.26,106425.0,21.18,21.26,21.18,21.26,106425.0
2018-08-08 09:50:00,21.25,21.39,21.24,21.35,483585.0,21.25,21.39,21.24,21.35,483585.0
2018-08-08 10:00:00,21.35,21.39,21.27,21.28,326190.0,21.35,21.39,21.27,21.28,326190.0
2018-08-08 10:10:00,21.28,21.32,21.28,21.28,82500.0,21.28,21.32,21.28,21.28,82500.0
2018-08-08 10:20:00,21.29,21.3,21.23,21.26,139230.0,21.29,21.3,21.23,21.26,139230.0
2018-08-08 10:30:00,21.25,21.29,21.25,21.28,130155.0,21.25,21.29,21.25,21.28,130155.0
2018-08-08 10:40:00,21.28,21.31,21.27,21.28,281460.0,21.28,21.31,21.27,21.28,281460.0
2018-08-08 10:50:00,21.29,21.4,21.28,21.33,261795.0,21.29,21.4,21.28,21.33,261795.0
2018-08-08 11:00:00,21.31,21.31,21.22,21.23,216345.0,21.31,21.31,21.22,21.23,216345.0
2018-08-08 11:10:00,21.24,21.25,21.21,21.22,73500.0,21.24,21.25,21.21,21.22,73500.0
2018-08-08 11:20:00,21.21,21.22,21.2,21.21,80220.0,21.21,21.22,21.2,21.21,80220.0
2018-08-08 11:30:00,21.22,21.26,21.21,21.23,73500.0,21.22,21.26,21.21,21.23,73500.0
2018-08-08 11:40:00,21.23,21.25,21.21,21.25,67500.0,21.23,21.25,21.21,21.25,67500.0
2018-08-08 11:50:00,21.25,21.29,21.25,21.29,81180.0,21.25,21.29,21.25,21.29,81180.0
2018-08-08 12:00:00,21.28,21.28,21.27,21.28,37380.0,21.28,21.28,21.27,21.28,37380.0
2018-08-08 12:10:00,21.3,21.31,21.29,21.3,74625.0,21.3,21.31,21.29,21.3,74625.0
2018-08-08 12:20:00,21.31,21.31,21.27,21.27,52950.0,21.31,21.31,21.27,21.27,52950.0
2018-08-08 12:30:00,21.27,21.28,21.25,21.28,49500.0,21.27,21.28,21.25,21.28,49500.0
2018-08-08 12:40:00,21.28,21.29,21.27,21.28,41970.0,21.28,21.29,21.27,21.28,41970.0
2018-08-08 12:50:00,21.27,21.27,21.23,21.24,130695.0,21.27,21.27,21.23,21.24,130695.0
2018-08-08 13:00:00,21.25,21.27,21.24,21.26,42000.0,21.25,21.27,21.24,21.26,42000.0
2018-08-08 13:10:00,21.26,21.29,21.26,21.28,77850.0,21.26,21.29,21.26,21.28,77850.0
2018-08-08 13:20:00,21.27,21.28,21.24,21.25,49830.0,21.27,21.28,21.24,21.25,49830.0
2018-08-08 13:30:00,21.25,21.26,21.21,21.23,52500.0,21.25,21.26,21.21,21.23,52500.0
2018-08-08 13:40:00,21.23,21.23,21.19,21.2,117645.0,21.23,21.23,21.19,21.2,117645.0
2018-08-08 13:50:00,21.2,21.21,21.18,21.19,92325.0,21.2,21.21,21.18,21.19,92325.0
2018-08-08 14:00:00,21.19,21.19,21.17,21.17,90435.0,21.19,21.19,21.17,21.17,90435.0
2018-08-08 14:10:00,21.19,21.21,21.18,21.2,55230.0,21.19,21.21,21.18,21.2,55230.0
2018-08-08 14:20:00,21.21,21.22,21.2,21.21,86310.0,21.21,21.22,21.2,21.21,86310.0
2018-08-08 14:30:00,21.22,21.22,21.18,21.18,40830.0,21.22,21.22,21.18,21.18,40830.0
2018-08-08 14:40:00,21.18,21.19,21.18,21.19,63000.0,21.18,21.19,21.18,21.19,63000.0
2018-08-08 14:50:00,21.19,21.2,21.19,21.19,83925.0,21.19,21.2,21.19,21.19,83925.0
2018-08-08 15:00:00,21.19,21.25,21.19,21.25,69000.0,21.19,21.25,21.19,21.25,69000.0
2018-08-08 15:10:00,21.24,21.27,21.24,21.26,150750.0,21.24,21.27,21.24,21.26,150750.0
2018-08-08 15:20:00,21.26,21.29,21.26,21.26,89550.0,21.26,21.29,21.26,21.26,89550.0
2018-08-08 15:30:00,21.26,21.28,21.23,21.23,137505.0,21.26,21.28,21.23,21.23,137505.0
2018-08-08 15:40:00,21.24,21.26,21.22,21.22,175920.0,21.24,21.26,21.22,21.22,175920.0
2018-08-08 15:50:00,21.22,21.25,21.2,21.2,791955.0,21.22,21.25,21.2,21.2,791955.0
2018-08-09 09:30:00,21.18,21.35,21.18,21.26,180945.0,21.18,21.35,21.18,21.26,180945.0
2018-08-09 09:40:00,21.28,21.28,21.2,21.2,27000.0,21.28,21.28,21.2,21.2,27000.0
2018-08-09 09:50:00,21.22,21.26,21.22,21.24,78030.0,21.22,21.26,21.22,21.24,78030.0
2018-08-09 10:00:00,21.24,21.25,21.2,21.21,90915.0,21.24,21.25,21.2,21.21,90915.0
2018-08-09 10:10:00,21.21,21.28,21.21,21.28,70575.0,21.21,21.28,21.21,21.28,70575.0
2018-08-09 10:20:00,21.3,21.31,21.28,21.28,65895.0,21.3,21.31,21.28,21.28,65895.0
2018-08-09 10:30:00,21.3,21.31,21.28,21.29,89400.0,21.3,21.31,21.28,21.29,89400.0
2018-08-09 10:40:00,21.28,21.3,21.26,21.26,66585.0,21.28,21.3,21.26,21.26,66585.0
2018-08-09 10:50:00,21.26,21.27,21.21,21.21,67695.0,21.26,21.27,21.21,21.21,67695.0
2018-08-09 11:00:00,21.2,21.22,21.2,21.22,20715.0,21.2,21.22,21.2,21.22,20715.0
2018-08-09 11:10:00,21.21,21.23,21.19,21.23,105900.0,21.21,21.23,21.19,21.23,105900.0
2018-08-09 11:20:00,21.21,21.21,21.16,21.18,21000.0,21.21,21.21,21.16,21.18,21000.0
2018-08-09 11:30:00,21.17,21.17,21.14,21.15,58590.0,21.17,21.17,21.14,21.15,58590.0
2018-08-09 11:40:00,21.14,21.15,21.11,21.11,67395.0,21.14,21.15,21.11,21.11,67395.0
2018-08-09 11:50:00,21.12,21.16,21.12,21.15,33000.0,21.12,21.16,21.12,21.15,33000.0
2018-08-09 12:00:00,21.15,21.16,21.13,21.13,16500.0,21.15,21.16,21.13,21.13,16500.0
2018-08-09 12:10:00,21.13,21.13,21.09,21.12,37500.0,21.13,21.13,21.09,21.12,37500.0
2018-08-09 12:20:00,21.12,21.18,21.12,21.16,146190.0,21.12,21.18,21.12,21.16,146190.0
2018-08-09 12:30:00,21.16,21.16,21.15,21.16,6000.0,21.16,21.16,21.15,21.16,6000.0
2018-08-09 12:40:00,21.17,21.18,21.16,21.18,25260.0,21.17,21.18,21.16,21.18,25260.0
2018-08-09 12:50:00,21.2,21.22,21.18,21.2,19500.0,21.2,21.22,21.18,21.2,19500.0
2018-08-09 13:00:00,21.2,21.21,21.19,21.19,15000.0,21.2,21.21,21.19,21.19,15000.0
2018-08-09 13:10:00,21.19,21.2,21.16,21.18,68385.0,21.19,21.2,21.16,21.18,68385.0
2018-08-09 13:20:00,21.18,21.21,21.17,21.2,93615.0,21.18,21.21,21.17,21.2,93615.0
2018-08-09 13:30:00,21.21,21.27,21.21,21.25,87225.0,21.21,21.27,21.21,21.25,87225.0
2018-08-09 13:40:00,21.24,21.27,21.23,21.24,37635.0,21.24,21.27,21.23,21.24,37635.0
2018-08-09 13:50:00,21.24,21.26,21.24,21.25,37050.0,21.24,21.26,21.24,21.25,37050.0
2018-08-09 14:00:00,21.27,21.28,21.25,21.27,78345.0,21.27,21.28,21.25,21.27,78345.0
2018-08-09 14:10:00,21.26,21.29,21.25,21.27,71385.0,21.26,21.29,21.25,21.27,71385.0
2018-08-09 14:20:00,21.27,21.28,21.25,21.26,29655.0,21.27,21.28,21.25,21.26,29655.0
2018-08-09 14:30:00,21.27,21.31,21.26,21.3,94380.0,21.27,21.31,21.26,21.3,94380.0
2018-08-09 14:40:00,21.3,21.3,21.27,21.28,45285.0,21.3,21.3,21.27,21.28,45285.0
2018-08-09 14:50:00,21.29,21.3,21.27,21.28,45045.0,21.29,21.3,21.27,21.28,45045.0
2018-08-09 15:00:00,21.28,21.29,21.28,21.29,45000.0,21.28,21.29,21.28,21.29,45000.0
2018-08-09 15:10:00,21.3,21.3,21.28,21.29,52350.0,21.3,21.3,21.28,21.29,52350.0
2018-08-09 15:20:00,21.28,21.29,21.28,21.29,121140.0,21.28,21.29,21.28,21.29,121140.0
2018-08-09 15:30:00,21.28,21.29,21.24,21.25,171105.0,21.28,21.29,21.24,21.25,171105.0
2018-08-09 15:40:00,21.25,21.25,21.23,21.25,132000.0,21.25,21.25,21.23,21.25,132000.0
2018-08-09 15:50:00,21.24,21.26,21.23,21.25,319080.0,21.24,21.26,21.23,21.25,319080.0
2018-08-10 09:30:00,21.07,21.21,21.07,21.11,174570.0,21.07,21.21,21.07,21.11,174570.0
2018-08-10 09:40:00,21.12,21.14,21.08,21.09,156885.0,21.12,21.14,21.08,21.09,156885.0
2018-08-10 09:50:00,21.1,21.1,21.06,21.07,89115.0,21.1,21.1,21.06,21.07,89115.0
2018-08-10 10:00:00,21.07,21.12,21.05,21.12,34500.0,21.07,21.12,21.05,21.12,34500.0
2018-08-10 10:10:00,21.12,21.2,21.12,21.2,99525.0,21.12,21.2,21.12,21.2,99525.0
2018-08-10 10:20:00,21.22,21.22,21.18,21.21,44730.0,21.22,21.22,21.18,21.21,44730.0
2018-08-10 10:30:00,21.22,21.24,21.19,21.22,92535.0,21.22,21.24,21.19,21.22,92535.0
2018-08-10 10:40:00,21.2,21.28,21.2,21.27,108090.0,21.2,21.28,21.2,21.27,108090.0
2018-08-10 10:50:00,21.27,21.3,21.25,21.28,78510.0,21.27,21.3,21.25,21.28,78510.0
2018-08-10 11:00:00,21.29,21.29,21.23,21.23,46455.0,21.29,21.29,21.23,21.23,46455.0
2018-08-10 11:10:00,21.22,21.25,21.21,21.24,94500.0,21.22,21.25,21.21,21.24,94500.0
2018-08-10 11:20:00,21.24,21.28,21.24,21.26,74805.0,21.24,21.28,21.24,21.26,74805.0
2018-08-10 11:30:00,21.26,21.27,21.24,21.24,28815.0,21.26,21.27,21.24,21.24,28815.0
2018-08-10 11:40:00,21.24,21.24,21.21,21.22,33000.0,21.24,21.24,21.21,21.22,33000.0
2018-08-10 11:50:00,21.22,21.25,21.21,21.25,88065.0,21.22,21.25,21.21,21.25,88065.0
2018-08-10 12:00:00,21.25,21.27,21.23,21.27,46830.0,21.25,21.27,21.23,21.27,46830.0
2018-08-10 12:10:00,21.26,21.31,21.26,21.29,129975.0,21.26,21.31,21.26,21.29,129975.0
2018-08-10 12:20:00,21.3,21.31,21.24,21.26,220500.0,21.3,21.31,21.24,21.26,220500.0
2018-08-10 12:30:00,21.26,21.32,21.26,21.32,204240.0,21.26,21.32,21.26,21.32,204240.0
2018-08-10 12:40:00,21.32,21.32,21.31,21.31,28500.0,21.32,21.32,21.31,21.31,28500.0
2018-08-10 12:50:00,21.31,21.32,21.28,21.32,304950.0,21.31,21.32,21.28,21.32,304950.0
2018-08-10 13:00:00,21.32,21.32,21.24,21.24,157950.0,21.32,21.32,21.24,21.24,157950.0
2018-08-10 13:10:00,21.24,21.25,21.23,21.23,28500.0,21.24,21.25,21.23,21.23,28500.0
2018-08-10 13:20:00,21.22,21.24,21.22,21.23,31080.0,21.22,21.24,21.22,21.23,31080.0
2018-08-10 13:30:00,21.24,21.24,21.21,21.21,50985.0,21.24,21.24,21.21,21.21,50985.0
2018-08-10 13:40:00,21.21,21.21,21.18,21.19,22500.0,21.21,21.21,21.18,21.19,22500.0
2018-08-10 13:50:00,21.17,21.18,21.15,21.15,24000.0,21.17,21.18,21.15,21.15,24000.0
2018-08-10 14:00:00,21.15,21.16,21.12,21.15,76455.0,21.15,21.16,21.12,21.15,76455.0
2018-08-10 14:10:00,21.16,21.19,21.15,21.19,80925.0,21.16,21.19,21.15,21.19,80925.0
2018-08-10 14:20:00,21.18,21.18,21.15,21.15,28050.0,21.18,21.18,21.15,21.15,28050.0
2018-08-10 14:30:00,21.16,21.2,21.13,21.2,61770.0,21.16,21.2,21.13,21.2,61770.0
2018-08-10 14:40:00,21.2,21.21,21.18,21.21,48090.0,21.2,21.21,21.18,21.21,48090.0
2018-08-10 14:50:00,21.22,21.22,21.19,21.2,75360.0,21.22,21.22,21.19,21.2,75360.0
2018-08-10 15:00:00,21.19,21.19,21.16,21.17,45000.0,21.19,21.19,21.16,21.17,45000.0
2018-08-10 15:10:00,21.17,21.21,21.17,21.2,161385.0,21.17,21.21,21.17,21.2,161385.0
2018-08-10 15:20:00,21.2,21.29,21.19,21.25,182445.0,21.2,21.29,21.19,21.25,182445.0
2018-08-10 15:30:00,21.25,21.26,21.23,21.23,107580.0,21.25,21.26,21.23,21.23,107580.0
2018-08-10 15:40:00,21.24,21.27,21.23,21.26,191625.0,21.24,21.27,21.23,21.26,191625.0
2018-08-10 15:50:00,21.27,21.29,21.26,21.27,430995.0,21.27,21.29,21.26,21.27,430995.0
2018-08-13 09:30:00,21.33,21.33,21.19,21.19,269385.0,21.33,21.33,21.19,21.19,269385.0
2018-08-13 09:40:00,21.18,21.2,21.08,21.16,266985.0,21.18,21.2,21.08,21.16,266985.0
2018-08-13 09:50:00,21.15,21.18,21.1,21.12,96900.0,21.15,21.18,21.1,21.12,96900.0
2018-08-13 10:00:00,21.12,21.14,21.05,21.07,135270.0,21.12,21.14,21.05,21.07,135270.0
2018-08-13 10:10:00,21.08,21.12,21.03,21.04,128010.0,21.08,21.12,21.03,21.04,128010.0
2018-08-13 10:20:00,21.05,21.07,21.0,21.0,86010.0,21.05,21.07,21.0,21.0,86010.0
2018-08-13 10:30:00,21.01,21.03,20.96,21.01,128250.0,21.01,21.03,20.96,21.01,128250.0
2018-08-13 10:40:00,21.0,21.04,21.0,21.04,91710.0,21.0,21.04,21.0,21.04,91710.0
2018-08-13 10:50:00,21.04,21.09,21.02,21.02,113250.0,21.04,21.09,21.02,21.02,113250.0
2018-08-13 11:00:00,21.02,21.03,20.94,20.94,104460.0,21.02,21.03,20.94,20.94,104460.0
2018-08-13 11:10:00,20.94,21.0,20.94,20.99,58500.0,20.94,21.0,20.94,20.99,58500.0
2018-08-13 11:20:00,20.99,21.05,20.99,21.02,166605.0,20.99,21.05,20.99,21.02,166605.0
2018-08-13 11:30:00,21.01,21.03,21.0,21.02,86010.0,21.01,21.03,21.0,21.02,86010.0
2018-08-13 11:40:00,21.02,21.06,20.98,21.06,169725.0,21.02,21.06,20.98,21.06,169725.0
2018-08-13 11:50:00,21.06,21.06,21.0,21.0,52500.0,21.06,21.06,21.0,21.0,52500.0
2018-08-13 12:00:00,21.0,21.06,20.98,21.05,198720.0,21.0,21.06,20.98,21.05,198720.0
2018-08-13 12:10:00,21.06,21.13,21.06,21.11,94320.0,21.06,21.13,21.06,21.11,94320.0
2018-08-13 12:20:00,21.1,21.1,21.02,21.06,64875.0,21.1,21.1,21.02,21.06,64875.0
2018-08-13 12:30:00,21.06,21.08,21.04,21.04,61815.0,21.06,21.08,21.04,21.04,61815.0
2018-08-13 12:40:00,21.03,21.06,21.01,21.06,96000.0,21.03,21.06,21.01,21.06,96000.0
2018-08-13 12:50:00,21.05,21.06,21.02,21.02,57540.0,21.05,21.06,21.02,21.02,57540.0
2018-08-13 13:00:00,21.02,21.06,21.01,21.04,204855.0,21.02,21.06,21.01,21.04,204855.0
2018-08-13 13:10:00,21.04,21.04,21.0,21.03,100500.0,21.04,21.04,21.0,21.03,100500.0
2018-08-13 13:20:00,21.03,21.05,21.03,21.04,48075.0,21.03,21.05,21.03,21.04,48075.0
2018-08-13 13:30:00,21.05,21.08,21.05,21.07,53970.0,21.05,21.08,21.05,21.07,53970.0
2018-08-13 13:40:00,21.08,21.08,21.04,21.05,82125.0,21.08,21.08,21.04,21.05,82125.0
2018-08-13 13:50:00,21.06,21.06,21.03,21.03,47625.0,21.06,21.06,21.03,21.03,47625.0
2018-08-13 14:00:00,21.01,21.07,21.01,21.06,117345.0,21.01,21.07,21.01,21.06,117345.0
2018-08-13 14:10:00,21.06,21.11,21.06,21.09,101100.0,21.06,21.11,21.06,21.09,101100.0
2018-08-13 14:20:00,21.08,21.12,21.08,21.11,52950.0,21.08,21.12,21.08,21.11,52950.0
2018-08-13 14:30:00,21.1,21.1,21.06,21.08,60000.0,21.1,21.1,21.06,21.08,60000.0
2018-08-13 14:40:00,21.08,21.09,21.07,21.09,40260.0,21.08,21.09,21.07,21.09,40260.0
2018-08-13 14:50:00,21.09,21.1,21.04,21.04,126195.0,21.09,21.1,21.04,21.04,126195.0
2018-08-13 15:00:00,21.04,21.06,21.02,21.03,120570.0,21.04,21.06,21.02,21.03,120570.0
2018-08-13 15:10:00,21.02,21.05,21.02,21.04,104280.0,21.02,21.05,21.02,21.04,104280.0
2018-08-13 15:20:00,21.04,21.04,20.99,20.99,135375.0,21.04,21.04,20.99,20.99,135375.0
2018-08-13 15:30:00,20.99,21.0,20.97,20.97,196605.0,20.99,21.0,20.97,20.97,196605.0
2018-08-13 15:40:00,20.97,20.98,20.95,20.98,242145.0,20.97,20.98,20.95,20.98,242145.0
2018-08-13 15:50:00,20.97,20.99,20.95,20.96,892875.0,20.97,20.99,20.95,20.96,892875.0
2018-08-14 09:30:00,21.13,21.33,21.13,21.3,322890.0,21.13,21.33,21.13,21.3,322890.0
2018-08-14 09:40:00,21.3,21.46,21.28,21.41,260760.0,21.3,21.46,21.28,21.41,260760.0
2018-08-14 09:50:00,21.39,21.39,21.32,21.34,131205.0,21.39,21.39,21.32,21.34,131205.0
2018-08-14 10:00:00,21.35,21.46,21.33,21.37,451680.0,21.35,21.46,21.33,21.37,451680.0
2018-08-14 10:10:00,21.37,21.38,21.33,21.34,138615.0,21.37,21.38,21.33,21.34,138615.0
2018-08-14 10:20:00,21.34,21.42,21.32,21.42,270090.0,21.34,21.42,21.32,21.42,270090.0
2018-08-14 10:30:00,21.41,21.47,21.4,21.41,106455.0,21.41,21.47,21.4,21.41,106455.0
2018-08-14 10:40:00,21.41,21.44,21.41,21.44,74790.0,21.41,21.44,21.41,21.44,74790.0
2018-08-14 10:50:00,21.44,21.46,21.41,21.41,147195.0,21.44,21.46,21.41,21.41,147195.0
2018-08-14 11:00:00,21.42,21.45,21.42,21.42,85125.0,21.42,21.45,21.42,21.42,85125.0
2018-08-14 11:10:00,21.43,21.43,21.39,21.39,93000.0,21.43,21.43,21.39,21.39,93000.0
2018-08-14 11:20:00,21.38,21.4,21.36,21.4,149865.0,21.38,21.4,21.36,21.4,149865.0
2018-08-14 11:30:00,21.4,21.4,21.34,21.38,91530.0,21.4,21.4,21.34,21.38,91530.0
2018-08-14 11:40:00,21.38,21.4,21.36,21.38,133845.0,21.38,21.4,21.36,21.38,133845.0
2018-08-14 11:50:00,21.39,21.39,21.36,21.39,71190.0,21.39,21.39,21.36,21.39,71190.0
2018-08-14 12:00:00,21.39,21.44,21.39,21.41,257040.0,21.39,21.44,21.39,21.41,257040.0
2018-08-14 12:10:00,21.41,21.42,21.4,21.41,69360.0,21.41,21.42,21.4,21.41,69360.0
2018-08-14 12:20:00,21.41,21.48,21.41,21.46,163620.0,21.41,21.48,21.41,21.46,163620.0
2018-08-14 12:30:00,21.48,21.52,21.47,21.52,80535.0,21.48,21.52,21.47,21.52,80535.0
2018-08-14 12:40:00,21.51,21.55,21.51,21.52,79410.0,21.51,21.55,21.51,21.52,79410.0
2018-08-14 12:50:00,21.52,21.53,21.5,21.52,125115.0,21.52,21.53,21.5,21.52,125115.0
2018-08-14 13:00:00,21.53,21.61,21.53,21.61,154170.0,21.53,21.61,21.53,21.61,154170.0
2018-08-14 13:10:00,21.61,21.63,21.6,21.62,119910.0,21.61,21.63,21.6,21.62,119910.0
2018-08-14 13:20:00,21.63,21.67,21.63,21.66,290160.0,21.63,21.67,21.63,21.66,290160.0
2018-08-14 13:30:00,21.65,21.69,21.63,21.63,118560.0,21.65,21.69,21.63,21.63,118560.0
2018-08-14 13:40:00,21.63,21.65,21.6,21.63,166740.0,21.63,21.65,21.6,21.63,166740.0
2018-08-14 13:50:00,21.63,21.63,21.52,21.52,76575.0,21.63,21.63,21.52,21.52,76575.0
2018-08-14 14:00:00,21.52,21.56,21.51,21.52,62250.0,21.52,21.56,21.51,21.52,62250.0
2018-08-14 14:10:00,21.52,21.53,21.48,21.49,176460.0,21.52,21.53,21.48,21.49,176460.0
2018-08-14 14:20:00,21.5,21.51,21.46,21.5,224670.0,21.5,21.51,21.46,21.5,224670.0
2018-08-14 14:30:00,21.51,21.56,21.51,21.52,131745.0,21.51,21.56,21.51,21.52,131745.0
2018-08-14 14:40:00,21.52,21.54,21.5,21.54,83925.0,21.52,21.54,21.5,21.54,83925.0
2018-08-14 14:50:00,21.54,21.58,21.54,21.56,189000.0,21.54,21.58,21.54,21.56,189000.0
2018-08-14 15:00:00,21.57,21.59,21.55,21.59,183015.0,21.57,21.59,21.55,21.59,183015.0
2018-08-14 15:10:00,21.59,21.62,21.59,21.62,193095.0,21.59,21.62,21.59,21.62,193095.0
2018-08-14 15:20:00,21.63,21.65,21.63,21.64,235890.0,21.63,21.65,21.63,21.64,235890.0
2018-08-14 15:30:00,21.63,21.64,21.56,21.57,161295.0,21.63,21.64,21.56,21.57,161295.0
2018-08-14 15:40:00,21.59,21.6,21.53,21.57,181770.0,21.59,21.6,21.53,21.57,181770.0
2018-08-14 15:50:00,21.58,21.6,21.52,21.55,689895.0,21.58,21.6,21.52,21.55,689895.0
2018-08-15 09:30:00,21.38,21.44,21.27,21.38,304845.0,21.38,21.44,21.27,21.38,304845.0
2018-08-15 09:40:00,21.34,21.36,21.31,21.34,82740.0,21.34,21.36,21.31,21.34,82740.0
2018-08-15 09:50:00,21.32,21.33,21.26,21.28,124425.0,21.32,21.33,21.26,21.28,124425.0
2018-08-15 10:00:00,21.29,21.32,21.22,21.28,183090.0,21.29,21.32,21.22,21.28,183090.0
2018-08-15 10:10:00,21.29,21.35,21.29,21.35,127050.0,21.29,21.35,21.29,21.35,127050.0
2018-08-15 10:20:00,21.33,21.37,21.33,21.36,90015.0,21.33,21.37,21.33,21.36,90015.0
2018-08-15 10:30:00,21.37,21.41,21.37,21.38,106080.0,21.37,21.41,21.37,21.38,106080.0
2018-08-15 10:40:00,21.4,21.43,21.39,21.4,55500.0,21.4,21.43,21.39,21.4,55500.0
2018-08-15 10:50:00,21.4,21.43,21.4,21.41,39720.0,21.4,21.43,21.4,21.41,39720.0
2018-08-15 11:00:00,21.43,21.53,21.43,21.53,99855.0,21.43,21.53,21.43,21.53,99855.0
2018-08-15 11:10:00,21.54,21.54,21.48,21.5,91500.0,21.54,21.54,21.48,21.5,91500.0
2018-08-15 11:20:00,21.49,21.53,21.49,21.51,57375.0,21.49,21.53,21.49,21.51,57375.0
2018-08-15 11:30:00,21.5,21.56,21.5,21.52,49800.0,21.5,21.56,21.5,21.52,49800.0
2018-08-15 11:40:00,21.5,21.53,21.49,21.52,40440.0,21.5,21.53,21.49,21.52,40440.0
2018-08-15 11:50:00,21.52,21.52,21.49,21.49,97215.0,21.52,21.52,21.49,21.49,97215.0
2018-08-15 12:00:00,21.48,21.6,21.48,21.59,40500.0,21.48,21.6,21.48,21.59,40500.0
2018-08-15 12:10:00,21.6,21.63,21.58,21.63,69000.0,21.6,21.63,21.58,21.63,69000.0
2018-08-15 12:20:00,21.62,21.67,21.62,21.67,78780.0,21.62,21.67,21.62,21.67,78780.0
2018-08-15 12:30:00,21.67,21.72,21.65,21.72,241140.0,21.67,21.72,21.65,21.72,241140.0
2018-08-15 12:40:00,21.71,21.77,21.71,21.73,180075.0,21.71,21.77,21.71,21.73,180075.0
2018-08-15 12:50:00,21.74,21.77,21.72,21.77,251520.0,21.74,21.77,21.72,21.77,251520.0
2018-08-15 13:00:00,21.76,21.8,21.75,21.79,116025.0,21.76,21.8,21.75,21.79,116025.0
2018-08-15 13:10:00,21.79,21.81,21.79,21.79,169920.0,21.79,21.81,21.79,21.79,169920.0
2018-08-15 13:20:00,21.78,21.81,21.78,21.79,140235.0,21.78,21.81,21.78,21.79,140235.0
2018-08-15 13:30:00,21.79,21.79,21.76,21.78,140985.0,21.79,21.79,21.76,21.78,140985.0
2018-08-15 13:40:00,21.78,21.79,21.77,21.79,129660.0,21.78,21.79,21.77,21.79,129660.0
2018-08-15 13:50:00,21.79,21.8,21.74,21.74,133455.0,21.79,21.8,21.74,21.74,133455.0
2018-08-15 14:00:00,21.75,21.76,21.71,21.71,201975.0,21.75,21.76,21.71,21.71,201975.0
2018-08-15 14:10:00,21.72,21.72,21.65,21.71,106605.0,21.72,21.72,21.65,21.71,106605.0
2018-08-15 14:20:00,21.71,21.72,21.68,21.7,110700.0,21.71,21.72,21.68,21.7,110700.0
2018-08-15 14:30:00,21.68,21.75,21.68,21.74,133365.0,21.68,21.75,21.68,21.74,133365.0
2018-08-15 14:40:00,21.74,21.74,21.7,21.73,197400.0,21.74,21.74,21.7,21.73,197400.0
2018-08-15 14:50:00,21.73,21.77,21.73,21.77,338505.0,21.73,21.77,21.73,21.77,338505.0
2018-08-15 15:00:00,21.78,21.8,21.78,21.79,183480.0,21.78,21.8,21.78,21.79,183480.0
2018-08-15 15:10:00,21.79,21.79,21.72,21.73,296850.0,21.79,21.79,21.72,21.73,296850.0
2018-08-15 15:20:00,21.72,21.72,21.63,21.68,200910.0,21.72,21.72,21.63,21.68,200910.0
2018-08-15 15:30:00,21.67,21.69,21.64,21.65,286170.0,21.67,21.69,21.64,21.65,286170.0
2018-08-15 15:40:00,21.65,21.67,21.62,21.66,230355.0,21.65,21.67,21.62,21.66,230355.0
2018-08-15 15:50:00,21.65,21.67,21.64,21.65,613770.0,21.65,21.67,21.64,21.65,613770.0
2018-08-16 09:30:00,21.77,21.86,21.77,21.81,122985.0,21.77,21.86,21.77,21.81,122985.0
2018-08-16 09:40:00,21.81,21.81,21.7,21.79,47115.0,21.81,21.81,21.7,21.79,47115.0
2018-08-16 09:50:00,21.78,21.81,21.75,21.78,111960.0,21.78,21.81,21.75,21.78,111960.0
2018-08-16 10:00:00,21.77,21.82,21.75,21.78,125250.0,21.77,21.82,21.75,21.78,125250.0
2018-08-16 10:10:00,21.77,21.79,21.75,21.76,57375.0,21.77,21.79,21.75,21.76,57375.0
2018-08-16 10:20:00,21.74,21.75,21.72,21.73,105675.0,21.74,21.75,21.72,21.73,105675.0
2018-08-16 10:30:00,21.74,21.75,21.72,21.75,49680.0,21.74,21.75,21.72,21.75,49680.0
2018-08-16 10:40:00,21.75,21.77,21.74,21.76,61500.0,21.75,21.77,21.74,21.76,61500.0
2018-08-16 10:50:00,21.78,21.81,21.78,21.78,40815.0,21.78,21.81,21.78,21.78,40815.0
2018-08-16 11:00:00,21.8,21.84,21.8,21.84,100125.0,21.8,21.84,21.8,21.84,100125.0
2018-08-16 11:10:00,21.83,21.84,21.82,21.82,40500.0,21.83,21.84,21.82,21.82,40500.0
2018-08-16 11:20:00,21.82,21.84,21.81,21.83,100545.0,21.82,21.84,21.81,21.83,100545.0
2018-08-16 11:30:00,21.83,21.84,21.82,21.82,59565.0,21.83,21.84,21.82,21.82,59565.0
2018-08-16 11:40:00,21.83,21.84,21.8,21.81,61500.0,21.83,21.84,21.8,21.81,61500.0
2018-08-16 11:50:00,21.81,21.84,21.8,21.83,61740.0,21.81,21.84,21.8,21.83,61740.0
2018-08-16 12:00:00,21.83,21.84,21.82,21.82,197145.0,21.83,21.84,21.82,21.82,197145.0
2018-08-16 12:10:00,21.82,21.84,21.82,21.83,94275.0,21.82,21.84,21.82,21.83,94275.0
2018-08-16 12:20:00,21.84,21.89,21.83,21.89,105750.0,21.84,21.89,21.83,21.89,105750.0
2018-08-16 12:30:00,21.9,21.91,21.9,21.91,53445.0,21.9,21.91,21.9,21.91,53445.0
2018-08-16 12:40:00,21.9,21.9,21.85,21.85,106860.0,21.9,21.9,21.85,21.85,106860.0
2018-08-16 12:50:00,21.85,21.87,21.83,21.85,211425.0,21.85,21.87,21.83,21.85,211425.0
2018-08-16 13:00:00,21.87,21.88,21.86,21.86,101145.0,21.87,21.88,21.86,21.86,101145.0
2018-08-16 13:10:00,21.85,21.86,21.83,21.84,69000.0,21.85,21.86,21.83,21.84,69000.0
2018-08-16 13:20:00,21.84,21.85,21.83,21.83,97845.0,21.84,21.85,21.83,21.83,97845.0
2018-08-16 13:30:00,21.83,21.84,21.83,21.83,72000.0,21.83,21.84,21.83,21.83,72000.0
2018-08-16 13:40:00,21.83,21.84,21.82,21.83,57000.0,21.83,21.84,21.82,21.83,57000.0
2018-08-16 13:50:00,21.83,21.84,21.81,21.81,110760.0,21.83,21.84,21.81,21.81,110760.0
2018-08-16 14:00:00,21.81,21.86,21.8,21.85,69000.0,21.81,21.86,21.8,21.85,69000.0
2018-08-16 14:10:00,21.86,21.89,21.86,21.88,84015.0,21.86,21.89,21.86,21.88,84015.0
2018-08-16 14:20:00,21.88,21.89,21.86,21.88,67500.0,21.88,21.89,21.86,21.88,67500.0
2018-08-16 14:30:00,21.88,21.88,21.82,21.83,103695.0,21.88,21.88,21.82,21.83,103695.0
2018-08-16 14:40:00,21.85,21.9,21.85,21.9,55800.0,21.85,21.9,21.85,21.9,55800.0
2018-08-16 14:50:00,21.89,21.91,21.89,21.91,55725.0,21.89,21.91,21.89,21.91,55725.0
2018-08-16 15:00:00,21.92,21.94,21.91,21.93,121695.0,21.92,21.94,21.91,21.93,121695.0
2018-08-16 15:10:00,21.92,21.92,21.9,21.92,98895.0,21.92,21.92,21.9,21.92,98895.0
2018-08-16 15:20:00,21.91,21.95,21.91,21.94,55425.0,21.91,21.95,21.91,21.94,55425.0
2018-08-16 15:30:00,21.93,21.93,21.91,21.91,149205.0,21.93,21.93,21.91,21.91,149205.0
2018-08-16 15:40:00,21.91,21.91,21.87,21.87,233595.0,21.91,21.91,21.87,21.87,233595.0
2018-08-16 15:50:00,21.87,21.91,21.87,21.9,528165.0,21.87,21.91,21.87,21.9,528165.0
2018-08-17 09:30:00,21.88,21.92,21.82,21.84,278235.0,21.88,21.92,21.82,21.84,278235.0
2018-08-17 09:40:00,21.82,21.88,21.82,21.87,75000.0,21.82,21.88,21.82,21.87,75000.0
2018-08-17 09:50:00,21.87,21.88,21.83,21.83,88335.0,21.87,21.88,21.83,21.83,88335.0
2018-08-17 10:00:00,21.84,21.87,21.82,21.86,82500.0,21.84,21.87,21.82,21.86,82500.0
2018-08-17 10:10:00,21.85,21.85,21.75,21.79,127545.0,21.85,21.85,21.75,21.79,127545.0
2018-08-17 10:20:00,21.8,21.81,21.77,21.8,72000.0,21.8,21.81,21.77,21.8,72000.0
2018-08-17 10:30:00,21.79,21.86,21.78,21.85,152580.0,21.79,21.86,21.78,21.85,152580.0
2018-08-17 10:40:00,21.86,21.88,21.85,21.85,35805.0,21.86,21.88,21.85,21.85,35805.0
2018-08-17 10:50:00,21.86,21.86,21.84,21.86,57105.0,21.86,21.86,21.84,21.86,57105.0
2018-08-17 11:00:00,21.87,21.88,21.82,21.84,189240.0,21.87,21.88,21.82,21.84,189240.0
2018-08-17 11:10:00,21.86,21.9,21.85,21.9,99690.0,21.86,21.9,21.85,21.9,99690.0
2018-08-17 11:20:00,21.88,21.89,21.87,21.88,100500.0,21.88,21.89,21.87,21.88,100500.0
2018-08-17 11:30:00,21.88,21.89,21.87,21.88,81000.0,21.88,21.89,21.87,21.88,81000.0
2018-08-17 11:40:00,21.88,21.91,21.88,21.9,90360.0,21.88,21.91,21.88,21.9,90360.0
2018-08-17 11:50:00,21.9,21.92,21.9,21.9,101820.0,21.9,21.92,21.9,21.9,101820.0
2018-08-17 12:00:00,21.9,21.94,21.9,21.94,89445.0,21.9,21.94,21.9,21.94,89445.0
2018-08-17 12:10:00,21.94,21.95,21.93,21.93,91500.0,21.94,21.95,21.93,21.93,91500.0
2018-08-17 12:20:00,21.93,21.94,21.93,21.93,34500.0,21.93,21.94,21.93,21.93,34500.0
2018-08-17 12:30:00,21.92,21.93,21.91,21.91,39765.0,21.92,21.93,21.91,21.91,39765.0
2018-08-17 12:40:00,21.92,21.92,21.9,21.91,55860.0,21.92,21.92,21.9,21.91,55860.0
2018-08-17 12:50:00,21.91,21.93,21.91,21.93,35025.0,21.91,21.93,21.91,21.93,35025.0
2018-08-17 13:00:00,21.93,21.96,21.93,21.95,157410.0,21.93,21.96,21.93,21.95,157410.0
2018-08-17 13:10:00,21.94,21.96,21.94,21.94,42000.0,21.94,21.96,21.94,21.94,42000.0
2018-08-17 13:20:00,21.94,21.94,21.93,21.94,31635.0,21.94,21.94,21.93,21.94,31635.0
2018-08-17 13:30:00,21.95,21.95,21.94,21.94,42285.0,21.95,21.95,21.94,21.94,42285.0
2018-08-17 13:40:00,21.95,21.97,21.94,21.95,89940.0,21.95,21.97,21.94,21.95,89940.0
2018-08-17 13:50:00,21.96,21.96,21.95,21.95,125265.0,21.96,21.96,21.95,21.95,125265.0
2018-08-17 14:00:00,21.96,21.99,21.95,21.99,139620.0,21.96,21.99,21.95,21.99,139620.0
2018-08-17 14:10:00,21.99,22.01,21.98,21.98,135615.0,21.99,22.01,21.98,21.98,135615.0
2018-08-17 14:20:00,21.99,22.01,21.99,22.0,103545.0,21.99,22.01,21.99,22.0,103545.0
2018-08-17 14:30:00,22.0,22.01,21.99,22.01,58500.0,22.0,22.01,21.99,22.01,58500.0
2018-08-17 14:40:00,22.01,22.01,21.98,21.99,86115.0,22.01,22.01,21.98,21.99,86115.0
2018-08-17 14:50:00,22.0,22.01,21.98,22.01,145965.0,22.0,22.01,21.98,22.01,145965.0
2018-08-17 15:00:00,22.0,22.01,21.99,21.99,88935.0,22.0,22.01,21.99,21.99,88935.0
2018-08-17 15:10:00,21.99,22.0,21.99,22.0,92145.0,21.99,22.0,21.99,22.0,92145.0
2018-08-17 15:20:00,22.0,22.0,21.98,21.98,149340.0,22.0,22.0,21.98,21.98,149340.0
2018-08-17 15:30:00,21.98,21.99,21.97,21.98,203430.0,21.98,21.99,21.97,21.98,203430.0
2018-08-17 15:40:00,21.99,22.0,21.98,21.98,156315.0,21.99,22.0,21.98,21.98,156315.0
2018-08-17 15:50:00,21.98,22.0,21.98,22.0,584595.0,21.98,22.0,21.98,22.0,584595.0
2018-08-20 09:30:00,22.06,22.15,22.03,22.03,177465.0,22.06,22.15,22.03,22.03,177465.0
2018-08-20 09:40:00,22.03,22.04,21.76,21.81,322260.0,22.03,22.04,21.76,21.81,322260.0
2018-08-20 09:50:00,21.83,21.92,21.8,21.88,89250.0,21.83,21.92,21.8,21.88,89250.0
2018-08-20 10:00:00,21.9,21.94,21.89,21.93,104550.0,21.9,21.94,21.89,21.93,104550.0
2018-08-20 10:10:00,21.93,21.93,21.89,21.9,114150.0,21.93,21.93,21.89,21.9,114150.0
2018-08-20 10:20:00,21.89,21.93,21.89,21.93,70500.0,21.89,21.93,21.89,21.93,70500.0
2018-08-20 10:30:00,21.93,21.95,21.92,21.95,42000.0,21.93,21.95,21.92,21.95,42000.0
2018-08-20 10:40:00,21.95,21.95,21.89,21.9,66000.0,21.95,21.95,21.89,21.9,66000.0
2018-08-20 10:50:00,21.9,21.94,21.89,21.93,45735.0,21.9,21.94,21.89,21.93,45735.0
2018-08-20 11:00:00,21.94,21.99,21.94,21.96,89115.0,21.94,21.99,21.94,21.96,89115.0
2018-08-20 11:10:00,21.97,22.05,21.96,22.01,104040.0,21.97,22.05,21.96,22.01,104040.0
2018-08-20 11:20:00,22.02,22.03,21.98,22.02,158325.0,22.02,22.03,21.98,22.02,158325.0
2018-08-20 11:30:00,22.02,22.06,21.99,22.06,140430.0,22.02,22.06,21.99,22.06,140430.0
2018-08-20 11:40:00,22.07,22.07,22.02,22.02,61125.0,22.07,22.07,22.02,22.02,61125.0
2018-08-20 11:50:00,22.02,22.02,21.99,22.0,33300.0,22.02,22.02,21.99,22.0,33300.0
2018-08-20 12:00:00,21.99,22.04,21.99,22.03,64500.0,21.99,22.04,21.99,22.03,64500.0
2018-08-20 12:10:00,22.03,22.05,22.02,22.02,91560.0,22.03,22.05,22.02,22.02,91560.0
2018-08-20 12:20:00,22.03,22.03,22.01,22.01,63000.0,22.03,22.03,22.01,22.01,63000.0
2018-08-20 12:30:00,22.01,22.02,22.0,22.0,111750.0,22.01,22.02,22.0,22.0,111750.0
2018-08-20 12:40:00,22.01,22.02,22.0,22.01,12000.0,22.01,22.02,22.0,22.01,12000.0
2018-08-20 12:50:00,22.02,22.02,22.0,22.01,36720.0,22.02,22.02,22.0,22.01,36720.0
2018-08-20 13:00:00,22.02,22.02,21.98,21.99,85725.0,22.02,22.02,21.98,21.99,85725.0
2018-08-20 13:10:00,21.99,22.0,21.98,22.0,148920.0,21.99,22.0,21.98,22.0,148920.0
2018-08-20 13:20:00,22.0,22.05,22.0,22.05,37620.0,22.0,22.05,22.0,22.05,37620.0
2018-08-20 13:30:00,22.06,22.06,22.03,22.03,29400.0,22.06,22.06,22.03,22.03,29400.0
2018-08-20 13:40:00,22.03,22.03,22.02,22.02,37785.0,22.03,22.03,22.02,22.02,37785.0
2018-08-20 13:50:00,22.02,22.04,22.0,22.03,82095.0,22.02,22.04,22.0,22.03,82095.0
2018-08-20 14:00:00,22.03,22.03,22.0,22.01,45555.0,22.03,22.03,22.0,22.01,45555.0
2018-08-20 14:10:00,22.01,22.02,21.99,22.0,51960.0,22.01,22.02,21.99,22.0,51960.0
2018-08-20 14:20:00,22.01,22.01,21.99,22.0,95610.0,22.01,22.01,21.99,22.0,95610.0
2018-08-20 14:30:00,22.0,22.01,21.98,22.0,95055.0,22.0,22.01,21.98,22.0,95055.0
2018-08-20 14:40:00,21.98,21.99,21.96,21.96,77325.0,21.98,21.99,21.96,21.96,77325.0
2018-08-20 14:50:00,21.97,21.97,21.95,21.97,79440.0,21.97,21.97,21.95,21.97,79440.0
2018-08-20 15:00:00,21.97,22.0,21.97,22.0,84645.0,21.97,22.0,21.97,22.0,84645.0
2018-08-20 15:10:00,22.01,22.02,22.01,22.02,72945.0,22.01,22.02,22.01,22.02,72945.0
2018-08-20 15:20:00,22.02,22.04,22.02,22.03,86355.0,22.02,22.04,22.02,22.03,86355.0
2018-08-20 15:30:00,22.03,22.03,22.0,22.01,175140.0,22.03,22.03,22.0,22.01,175140.0
2018-08-20 15:40:00,22.01,22.02,21.99,22.0,152730.0,22.01,22.02,21.99,22.0,152730.0
2018-08-20 15:50:00,22.0,22.01,21.99,22.01,460560.0,22.0,22.01,21.99,22.01,460560.0
2018-08-21 09:30:00,22.1,22.27,22.09,22.13,202545.0,22.1,22.27,22.09,22.13,202545.0
2018-08-21 09:40:00,22.13,22.2,22.12,22.13,159000.0,22.13,22.2,22.12,22.13,159000.0
2018-08-21 09:50:00,22.1,22.13,22.02,22.05,119190.0,22.1,22.13,22.02,22.05,119190.0
2018-08-21 10:00:00,22.03,22.09,22.03,22.04,94785.0,22.03,22.09,22.03,22.04,94785.0
2018-08-21 10:10:00,22.03,22.03,21.91,21.91,118545.0,22.03,22.03,21.91,21.91,118545.0
2018-08-21 10:20:00,21.92,21.94,21.89,21.93,131310.0,21.92,21.94,21.89,21.93,131310.0
2018-08-21 10:30:00,21.91,21.94,21.9,21.94,55995.0,21.91,21.94,21.9,21.94,55995.0
2018-08-21 10:40:00,21.93,21.94,21.92,21.94,15630.0,21.93,21.94,21.92,21.94,15630.0
2018-08-21 10:50:00,21.93,21.97,21.93,21.96,48750.0,21.93,21.97,21.93,21.96,48750.0
2018-08-21 11:00:00,21.97,21.98,21.95,21.97,37110.0,21.97,21.98,21.95,21.97,37110.0
2018-08-21 11:10:00,21.96,21.96,21.95,21.96,31500.0,21.96,21.96,21.95,21.96,31500.0
2018-08-21 11:20:00,21.97,21.98,21.94,21.95,77865.0,21.97,21.98,21.94,21.95,77865.0
2018-08-21 11:30:00,21.96,22.01,21.9,21.93,237360.0,21.96,22.01,21.9,21.93,237360.0
2018-08-21 11:40:00,21.91,21.97,21.91,21.95,94515.0,21.91,21.97,21.91,21.95,94515.0
2018-08-21 11:50:00,21.98,21.98,21.93,21.96,75990.0,21.98,21.98,21.93,21.96,75990.0
2018-08-21 12:00:00,21.96,22.0,21.96,21.99,63000.0,21.96,22.0,21.96,21.99,63000.0
2018-08-21 12:10:00,21.99,22.03,21.98,22.03,35580.0,21.99,22.03,21.98,22.03,35580.0
2018-08-21 12:20:00,22.03,22.07,22.02,22.05,36660.0,22.03,22.07,22.02,22.05,36660.0
2018-08-21 12:30:00,22.07,22.07,22.04,22.04,28500.0,22.07,22.07,22.04,22.04,28500.0
2018-08-21 12:40:00,22.03,22.04,22.03,22.03,21000.0,22.03,22.04,22.03,22.03,21000.0
2018-08-21 12:50:00,22.04,22.05,21.99,21.99,58965.0,22.04,22.05,21.99,21.99,58965.0
2018-08-21 13:00:00,22.0,22.01,21.99,21.99,32250.0,22.0,22.01,21.99,21.99,32250.0
2018-08-21 13:10:00,21.99,21.99,21.94,21.95,61170.0,21.99,21.99,21.94,21.95,61170.0
2018-08-21 13:20:00,21.95,21.96,21.93,21.96,92490.0,21.95,21.96,21.93,21.96,92490.0
2018-08-21 13:30:00,21.96,21.99,21.93,21.97,47340.0,21.96,21.99,21.93,21.97,47340.0
2018-08-21 13:40:00,21.98,21.98,21.97,21.97,15795.0,21.98,21.98,21.97,21.97,15795.0
2018-08-21 13:50:00,21.97,21.97,21.96,21.96,98250.0,21.97,21.97,21.96,21.96,98250.0
2018-08-21 14:00:00,21.96,21.96,21.94,21.95,60075.0,21.96,21.96,21.94,21.95,60075.0
2018-08-21 14:10:00,21.94,21.95,21.93,21.94,58485.0,21.94,21.95,21.93,21.94,58485.0
2018-08-21 14:20:00,21.95,21.95,21.92,21.92,49215.0,21.95,21.95,21.92,21.92,49215.0
2018-08-21 14:30:00,21.92,21.93,21.9,21.92,81720.0,21.92,21.93,21.9,21.92,81720.0
2018-08-21 14:40:00,21.92,21.93,21.91,21.93,159660.0,21.92,21.93,21.91,21.93,159660.0
2018-08-21 14:50:00,21.91,21.92,21.9,21.92,45630.0,21.91,21.92,21.9,21.92,45630.0
2018-08-21 15:00:00,21.91,21.93,21.91,21.93,56295.0,21.91,21.93,21.91,21.93,56295.0
2018-08-21 15:10:00,21.93,21.95,21.93,21.94,81030.0,21.93,21.95,21.93,21.94,81030.0
2018-08-21 15:20:00,21.94,22.0,21.94,21.99,110430.0,21.94,22.0,21.94,21.99,110430.0
2018-08-21 15:30:00,21.99,22.04,21.98,22.0,259830.0,21.99,22.04,21.98,22.0,259830.0
2018-08-21 15:40:00,22.0,22.01,21.98,22.0,217110.0,22.0,22.01,21.98,22.0,217110.0
2018-08-21 15:50:00,22.0,22.02,21.99,22.0,623820.0,22.0,22.02,21.99,22.0,623820.0
2018-08-22 09:30:00,21.92,22.13,21.9,22.02,322980.0,21.92,22.13,21.9,22.02,322980.0
2018-08-22 09:40:00,22.02,22.13,21.99,22.02,174540.0,22.02,22.13,21.99,22.02,174540.0
2018-08-22 09:50:00,22.02,22.06,22.0,22.06,191775.0,22.02,22.06,22.0,22.06,191775.0
2018-08-22 10:00:00,22.06,22.07,21.99,22.01,224175.0,22.06,22.07,21.99,22.01,224175.0
2018-08-22 10:10:00,22.0,22.03,21.98,21.98,260190.0,22.0,22.03,21.98,21.98,260190.0
2018-08-22 10:20:00,21.99,22.0,21.96,21.97,123210.0,21.99,22.0,21.96,21.97,123210.0
2018-08-22 10:30:00,21.99,22.01,21.98,22.0,114630.0,21.99,22.01,21.98,22.0,114630.0
2018-08-22 10:40:00,22.0,22.02,21.98,22.01,132330.0,22.0,22.02,21.98,22.01,132330.0
2018-08-22 10:50:00,22.01,22.02,21.96,21.98,86340.0,22.01,22.02,21.96,21.98,86340.0
2018-08-22 11:00:00,21.97,22.02,21.97,22.0,76065.0,21.97,22.02,21.97,22.0,76065.0
2018-08-22 11:10:00,22.01,22.01,21.97,21.97,78000.0,22.01,22.01,21.97,21.97,78000.0
2018-08-22 11:20:00,21.98,22.02,21.96,21.99,150225.0,21.98,22.02,21.96,21.99,150225.0
2018-08-22 11:30:00,21.98,22.05,21.96,22.03,130710.0,21.98,22.05,21.96,22.03,130710.0
2018-08-22 11:40:00,22.03,22.05,22.03,22.04,54600.0,22.03,22.05,22.03,22.04,54600.0
2018-08-22 11:50:00,22.02,22.08,22.02,22.06,144750.0,22.02,22.08,22.02,22.06,144750.0
2018-08-22 12:00:00,22.07,22.12,22.06,22.12,144330.0,22.07,22.12,22.06,22.12,144330.0
2018-08-22 12:10:00,22.1,22.13,22.09,22.13,86385.0,22.1,22.13,22.09,22.13,86385.0
2018-08-22 12:20:00,22.13,22.15,22.13,22.15,63060.0,22.13,22.15,22.13,22.15,63060.0
2018-08-22 12:30:00,22.15,22.16,22.11,22.12,69090.0,22.15,22.16,22.11,22.12,69090.0
2018-08-22 12:40:00,22.11,22.11,22.1,22.1,16500.0,22.11,22.11,22.1,22.1,16500.0
2018-08-22 12:50:00,22.1,22.11,22.06,22.07,77625.0,22.1,22.11,22.06,22.07,77625.0
2018-08-22 13:00:00,22.06,22.07,22.03,22.04,50160.0,22.06,22.07,22.03,22.04,50160.0
2018-08-22 13:10:00,22.03,22.06,22.02,22.06,82500.0,22.03,22.06,22.02,22.06,82500.0
2018-08-22 13:20:00,22.06,22.06,22.04,22.06,43500.0,22.06,22.06,22.04,22.06,43500.0
2018-08-22 13:30:00,22.07,22.07,22.04,22.04,257325.0,22.07,22.07,22.04,22.04,257325.0
2018-08-22 13:40:00,22.04,22.04,22.0,22.0,66525.0,22.04,22.04,22.0,22.0,66525.0
2018-08-22 13:50:00,21.99,22.0,21.97,21.98,48000.0,21.99,22.0,21.97,21.98,48000.0
2018-08-22 14:00:00,21.98,22.01,21.96,22.0,71625.0,21.98,22.01,21.96,22.0,71625.0
2018-08-22 14:10:00,21.98,22.0,21.95,21.96,199065.0,21.98,22.0,21.95,21.96,199065.0
2018-08-22 14:20:00,21.94,21.99,21.94,21.99,70275.0,21.94,21.99,21.94,21.99,70275.0
2018-08-22 14:30:00,21.99,22.01,21.98,21.99,220425.0,21.99,22.01,21.98,21.99,220425.0
2018-08-22 14:40:00,22.0,22.0,21.91,21.92,47640.0,22.0,22.0,21.91,21.92,47640.0
2018-08-22 14:50:00,21.92,21.94,21.92,21.93,44790.0,21.92,21.94,21.92,21.93,44790.0
2018-08-22 15:00:00,21.94,21.95,21.91,21.92,84435.0,21.94,21.95,21.91,21.92,84435.0
2018-08-22 15:10:00,21.92,21.93,21.92,21.92,26820.0,21.92,21.93,21.92,21.92,26820.0
2018-08-22 15:20:00,21.92,21.94,21.92,21.94,69180.0,21.92,21.94,21.92,21.94,69180.0
2018-08-22 15:30:00,21.94,21.96,21.93,21.95,94725.0,21.94,21.96,21.93,21.95,94725.0
2018-08-22 15:40:00,21.94,21.95,21.91,21.92,383010.0,21.94,21.95,21.91,21.92,383010.0
2018-08-22 15:50:00,21.91,21.92,21.88,21.91,491805.0,21.91,21.92,21.88,21.91,491805.0
2018-08-23 09:30:00,21.94,22.04,21.94,22.04,100020.0,21.94,22.04,21.94,22.04,100020.0
2018-08-23 09:40:00,22.01,22.05,21.99,21.99,205500.0,22.01,22.05,21.99,21.99,205500.0
2018-08-23 09:50:00,21.96,22.02,21.91,21.91,90285.0,21.96,22.02,21.91,21.91,90285.0
2018-08-23 10:00:00,21.9,21.95,21.85,21.89,256245.0,21.9,21.95,21.85,21.89,256245.0
2018-08-23 10:10:00,21.87,21.92,21.85,21.9,180900.0,21.87,21.92,21.85,21.9,180900.0
2018-08-23 10:20:00,21.91,21.99,21.86,21.99,145725.0,21.91,21.99,21.86,21.99,145725.0
2018-08-23 10:30:00,21.98,21.99,21.96,21.98,114930.0,21.98,21.99,21.96,21.98,114930.0
2018-08-23 10:40:00,21.97,22.01,21.97,21.97,168045.0,21.97,22.01,21.97,21.97,168045.0
2018-08-23 10:50:00,21.97,21.97,21.94,21.97,190065.0,21.97,21.97,21.94,21.97,190065.0
2018-08-23 11:00:00,21.96,22.03,21.96,22.03,74280.0,21.96,22.03,21.96,22.03,74280.0
2018-08-23 11:10:00,22.04,22.04,21.99,21.99,96000.0,22.04,22.04,21.99,21.99,96000.0
2018-08-23 11:20:00,22.0,22.03,22.0,22.0,77700.0,22.0,22.03,22.0,22.0,77700.0
2018-08-23 11:30:00,21.98,21.98,21.95,21.95,35700.0,21.98,21.98,21.95,21.95,35700.0
2018-08-23 11:40:00,21.94,21.99,21.94,21.98,56115.0,21.94,21.99,21.94,21.98,56115.0
2018-08-23 11:50:00,21.98,21.99,21.95,21.97,72690.0,21.98,21.99,21.95,21.97,72690.0
2018-08-23 12:00:00,21.97,21.99,21.96,21.99,59610.0,21.97,21.99,21.96,21.99,59610.0
2018-08-23 12:10:00,22.0,22.04,22.0,22.04,152430.0,22.0,22.04,22.0,22.04,152430.0
2018-08-23 12:20:00,22.04,22.05,22.0,22.02,114450.0,22.04,22.05,22.0,22.02,114450.0
2018-08-23 12:30:00,22.04,22.04,22.02,22.03,59685.0,22.04,22.04,22.02,22.03,59685.0
2018-08-23 12:40:00,22.04,22.05,22.02,22.02,98760.0,22.04,22.05,22.02,22.02,98760.0
2018-08-23 12:50:00,22.02,22.04,22.02,22.03,274500.0,22.02,22.04,22.02,22.03,274500.0
2018-08-23 13:00:00,22.04,22.07,22.03,22.06,96870.0,22.04,22.07,22.03,22.06,96870.0
2018-08-23 13:10:00,22.06,22.08,22.05,22.05,53445.0,22.06,22.08,22.05,22.05,53445.0
2018-08-23 13:20:00,22.06,22.11,22.05,22.11,51840.0,22.06,22.11,22.05,22.11,51840.0
2018-08-23 13:30:00,22.11,22.13,22.07,22.09,101235.0,22.11,22.13,22.07,22.09,101235.0
2018-08-23 13:40:00,22.09,22.12,22.08,22.1,170370.0,22.09,22.12,22.08,22.1,170370.0
2018-08-23 13:50:00,22.1,22.12,22.1,22.1,39000.0,22.1,22.12,22.1,22.1,39000.0
2018-08-23 14:00:00,22.11,22.15,22.11,22.13,80640.0,22.11,22.15,22.11,22.13,80640.0
2018-08-23 14:10:00,22.13,22.13,22.11,22.12,47205.0,22.13,22.13,22.11,22.12,47205.0
2018-08-23 14:20:00,22.11,22.13,22.07,22.08,131265.0,22.11,22.13,22.07,22.08,131265.0
2018-08-23 14:30:00,22.06,22.07,22.04,22.04,64500.0,22.06,22.07,22.04,22.04,64500.0
2018-08-23 14:40:00,22.05,22.05,22.04,22.05,70665.0,22.05,22.05,22.04,22.05,70665.0
2018-08-23 14:50:00,22.06,22.09,22.05,22.09,49500.0,22.06,22.09,22.05,22.09,49500.0
2018-08-23 15:00:00,22.09,22.12,22.09,22.12,72000.0,22.09,22.12,22.09,22.12,72000.0
2018-08-23 15:10:00,22.12,22.12,22.08,22.08,68805.0,22.12,22.12,22.08,22.08,68805.0
2018-08-23 15:20:00,22.08,22.1,22.07,22.08,75000.0,22.08,22.1,22.07,22.08,75000.0
2018-08-23 15:30:00,22.08,22.1,22.08,22.09,126135.0,22.08,22.1,22.08,22.09,126135.0
2018-08-23 15:40:00,22.09,22.11,22.08,22.08,176250.0,22.09,22.11,22.08,22.08,176250.0
2018-08-23 15:50:00,22.09,22.12,22.09,22.12,347745.0,22.09,22.12,22.09,22.12,347745.0
2018-08-24 09:30:00,22.14,22.22,22.03,22.17,226965.0,22.14,22.22,22.03,22.17,226965.0
2018-08-24 09:40:00,22.15,22.17,22.1,22.14,259515.0,22.15,22.17,22.1,22.14,259515.0
2018-08-24 09:50:00,22.14,22.14,22.05,22.05,142275.0,22.14,22.14,22.05,22.05,142275.0
2018-08-24 10:00:00,22.05,22.11,22.04,22.09,143265.0,22.05,22.11,22.04,22.09,143265.0
2018-08-24 10:10:00,22.07,22.09,21.98,21.98,85305.0,22.07,22.09,21.98,21.98,85305.0
2018-08-24 10:20:00,21.98,22.0,21.93,21.97,105030.0,21.98,22.0,21.93,21.97,105030.0
2018-08-24 10:30:00,21.98,22.0,21.95,22.0,180480.0,21.98,22.0,21.95,22.0,180480.0
2018-08-24 10:40:00,22.0,22.03,21.98,22.01,95580.0,22.0,22.03,21.98,22.01,95580.0
2018-08-24 10:50:00,22.0,22.02,21.97,22.02,85785.0,22.0,22.02,21.97,22.02,85785.0
2018-08-24 11:00:00,22.01,22.02,22.0,22.01,46785.0,22.01,22.02,22.0,22.01,46785.0
2018-08-24 11:10:00,22.02,22.04,22.0,22.03,52500.0,22.02,22.04,22.0,22.03,52500.0
2018-08-24 11:20:00,22.03,22.04,22.02,22.04,101970.0,22.03,22.04,22.02,22.04,101970.0
2018-08-24 11:30:00,22.03,22.05,22.02,22.03,75465.0,22.03,22.05,22.02,22.03,75465.0
2018-08-24 11:40:00,22.03,22.05,22.02,22.03,63000.0,22.03,22.05,22.02,22.03,63000.0
2018-08-24 11:50:00,22.04,22.11,22.04,22.1,76050.0,22.04,22.11,22.04,22.1,76050.0
2018-08-24 12:00:00,22.1,22.12,22.07,22.07,99000.0,22.1,22.12,22.07,22.07,99000.0
2018-08-24 12:10:00,22.07,22.07,22.06,22.07,91410.0,22.07,22.07,22.06,22.07,91410.0
2018-08-24 12:20:00,22.06,22.08,22.06,22.07,56415.0,22.06,22.08,22.06,22.07,56415.0
2018-08-24 12:30:00,22.06,22.07,22.03,22.07,147720.0,22.06,22.07,22.03,22.07,147720.0
2018-08-24 12:40:00,22.07,22.07,22.06,22.07,64620.0,22.07,22.07,22.06,22.07,64620.0
2018-08-24 12:50:00,22.07,22.07,22.06,22.07,36000.0,22.07,22.07,22.06,22.07,36000.0
2018-08-24 13:00:00,22.07,22.09,22.06,22.08,30330.0,22.07,22.09,22.06,22.08,30330.0
2018-08-24 13:10:00,22.07,22.08,22.07,22.07,25500.0,22.07,22.08,22.07,22.07,25500.0
2018-08-24 13:20:00,22.08,22.08,22.05,22.05,48675.0,22.08,22.08,22.05,22.05,48675.0
2018-08-24 13:30:00,22.05,22.05,22.02,22.04,82140.0,22.05,22.05,22.02,22.04,82140.0
2018-08-24 13:40:00,22.04,22.08,22.03,22.07,48000.0,22.04,22.08,22.03,22.07,48000.0
2018-08-24 13:50:00,22.07,22.07,22.05,22.07,51750.0,22.07,22.07,22.05,22.07,51750.0
2018-08-24 14:00:00,22.07,22.07,22.05,22.06,40500.0,22.07,22.07,22.05,22.06,40500.0
2018-08-24 14:10:00,22.06,22.07,22.03,22.03,98220.0,22.06,22.07,22.03,22.03,98220.0
2018-08-24 14:20:00,22.04,22.05,22.03,22.03,45435.0,22.04,22.05,22.03,22.03,45435.0
2018-08-24 14:30:00,22.02,22.04,22.02,22.04,53355.0,22.02,22.04,22.02,22.04,53355.0
2018-08-24 14:40:00,22.04,22.05,22.04,22.05,123450.0,22.04,22.05,22.04,22.05,123450.0
2018-08-24 14:50:00,22.05,22.06,22.03,22.04,46500.0,22.05,22.06,22.03,22.04,46500.0
2018-08-24 15:00:00,22.04,22.04,22.03,22.04,80070.0,22.04,22.04,22.03,22.04,80070.0
2018-08-24 15:10:00,22.04,22.07,22.04,22.07,104220.0,22.04,22.07,22.04,22.07,104220.0
2018-08-24 15:20:00,22.07,22.07,22.04,22.06,98325.0,22.07,22.07,22.04,22.06,98325.0
2018-08-24 15:30:00,22.06,22.06,22.04,22.05,131280.0,22.06,22.06,22.04,22.05,131280.0
2018-08-24 15:40:00,22.06,22.06,22.05,22.05,67500.0,22.06,22.06,22.05,22.05,67500.0
2018-08-24 15:50:00,22.06,22.07,22.04,22.05,335925.0,22.06,22.07,22.04,22.05,335925.0
2018-08-27 09:30:00,22.15,22.2,21.97,22.07,110145.0,22.15,22.2,21.97,22.07,110145.0
2018-08-27 09:40:00,22.06,22.1,22.06,22.1,33030.0,22.06,22.1,22.06,22.1,33030.0
2018-08-27 09:50:00,22.09,22.09,22.02,22.02,29565.0,22.09,22.09,22.02,22.02,29565.0
2018-08-27 10:00:00,22.02,22.04,22.02,22.03,55605.0,22.02,22.04,22.02,22.03,55605.0
2018-08-27 10:10:00,22.03,22.05,22.02,22.04,52950.0,22.03,22.05,22.02,22.04,52950.0
2018-08-27 10:20:00,22.02,22.02,22.0,22.0,134295.0,22.02,22.02,22.0,22.0,134295.0
2018-08-27 10:30:00,22.01,22.01,21.96,21.96,77295.0,22.01,22.01,21.96,21.96,77295.0
2018-08-27 10:40:00,21.96,21.99,21.95,21.95,69660.0,21.96,21.99,21.95,21.95,69660.0
2018-08-27 10:50:00,21.95,22.02,21.95,21.98,35700.0,21.95,22.02,21.95,21.98,35700.0
2018-08-27 11:00:00,21.99,21.99,21.97,21.98,50100.0,21.99,21.99,21.97,21.98,50100.0
2018-08-27 11:10:00,21.99,22.02,21.97,21.99,75705.0,21.99,22.02,21.97,21.99,75705.0
2018-08-27 11:20:00,21.98,22.01,21.96,22.01,57555.0,21.98,22.01,21.96,22.01,57555.0
2018-08-27 11:30:00,22.01,22.02,21.99,21.99,55170.0,22.01,22.02,21.99,21.99,55170.0
2018-08-27 11:40:00,21.99,22.01,21.99,22.01,39270.0,21.99,22.01,21.99,22.01,39270.0
2018-08-27 11:50:00,22.01,22.01,21.99,22.0,110715.0,22.01,22.01,21.99,22.0,110715.0
2018-08-27 12:00:00,22.0,22.02,21.99,22.02,84555.0,22.0,22.02,21.99,22.02,84555.0
2018-08-27 12:10:00,22.02,22.02,22.0,22.01,101520.0,22.02,22.02,22.0,22.01,101520.0
2018-08-27 12:20:00,22.02,22.04,21.99,22.01,239820.0,22.02,22.04,21.99,22.01,239820.0
2018-08-27 12:30:00,22.02,22.08,22.01,22.04,122745.0,22.02,22.08,22.01,22.04,122745.0
2018-08-27 12:40:00,22.06,22.06,22.03,22.03,182625.0,22.06,22.06,22.03,22.03,182625.0
2018-08-27 12:50:00,22.04,22.06,22.03,22.06,53340.0,22.04,22.06,22.03,22.06,53340.0
2018-08-27 13:00:00,22.07,22.09,22.07,22.08,29250.0,22.07,22.09,22.07,22.08,29250.0
2018-08-27 13:10:00,22.08,22.1,22.07,22.1,33435.0,22.08,22.1,22.07,22.1,33435.0
2018-08-27 13:20:00,22.09,22.11,22.08,22.09,51630.0,22.09,22.11,22.08,22.09,51630.0
2018-08-27 13:30:00,22.09,22.12,22.09,22.11,32100.0,22.09,22.12,22.09,22.11,32100.0
2018-08-27 13:40:00,22.11,22.11,22.05,22.05,45390.0,22.11,22.11,22.05,22.05,45390.0
2018-08-27 13:50:00,22.07,22.09,22.07,22.09,22500.0,22.07,22.09,22.07,22.09,22500.0
2018-08-27 14:00:00,22.09,22.09,22.06,22.06,77580.0,22.09,22.09,22.06,22.06,77580.0
2018-08-27 14:10:00,22.07,22.09,22.06,22.08,46530.0,22.07,22.09,22.06,22.08,46530.0
2018-08-27 14:20:00,22.08,22.09,22.06,22.09,34500.0,22.08,22.09,22.06,22.09,34500.0
2018-08-27 14:30:00,22.12,22.12,22.1,22.11,24135.0,22.12,22.12,22.1,22.11,24135.0
2018-08-27 14:40:00,22.11,22.11,22.07,22.08,74505.0,22.11,22.11,22.07,22.08,74505.0
2018-08-27 14:50:00,22.07,22.08,22.01,22.02,114435.0,22.07,22.08,22.01,22.02,114435.0
2018-08-27 15:00:00,22.02,22.04,22.02,22.02,27030.0,22.02,22.04,22.02,22.02,27030.0
2018-08-27 15:10:00,22.02,22.04,22.01,22.04,119040.0,22.02,22.04,22.01,22.04,119040.0
2018-08-27 15:20:00,22.04,22.04,22.02,22.03,113715.0,22.04,22.04,22.02,22.03,113715.0
2018-08-27 15:30:00,22.03,22.04,22.02,22.03,122925.0,22.03,22.04,22.02,22.03,122925.0
2018-08-27 15:40:00,22.03,22.03,22.01,22.01,172230.0,22.03,22.03,22.01,22.01,172230.0
2018-08-27 15:50:00,22.01,22.02,21.97,22.01,452535.0,22.01,22.02,21.97,22.01,452535.0
2018-08-28 09:30:00,22.08,22.17,21.99,22.09,158595.0,22.08,22.17,21.99,22.09,158595.0
2018-08-28 09:40:00,22.08,22.09,22.04,22.06,79830.0,22.08,22.09,22.04,22.06,79830.0
2018-08-28 09:50:00,22.05,22.09,22.02,22.04,104610.0,22.05,22.09,22.02,22.04,104610.0
2018-08-28 10:00:00,22.03,22.05,21.99,22.0,71145.0,22.03,22.05,21.99,22.0,71145.0
2018-08-28 10:10:00,22.0,22.01,21.95,21.95,43500.0,22.0,22.01,21.95,21.95,43500.0
2018-08-28 10:20:00,21.96,21.97,21.93,21.97,106845.0,21.96,21.97,21.93,21.97,106845.0
2018-08-28 10:30:00,21.98,22.03,21.98,22.01,54225.0,21.98,22.03,21.98,22.01,54225.0
2018-08-28 10:40:00,22.01,22.03,21.98,21.99,99825.0,22.01,22.03,21.98,21.99,99825.0
2018-08-28 10:50:00,22.0,22.05,22.0,22.04,56040.0,22.0,22.05,22.0,22.04,56040.0
2018-08-28 11:00:00,22.03,22.04,22.02,22.03,21000.0,22.03,22.04,22.02,22.03,21000.0
2018-08-28 11:10:00,22.02,22.06,22.02,22.04,40635.0,22.02,22.06,22.02,22.04,40635.0
2018-08-28 11:20:00,22.03,22.05,22.03,22.04,34125.0,22.03,22.05,22.03,22.04,34125.0
2018-08-28 11:30:00,22.05,22.05,22.0,22.0,40500.0,22.05,22.05,22.0,22.0,40500.0
2018-08-28 11:40:00,22.01,22.02,21.99,21.99,27000.0,22.01,22.02,21.99,21.99,27000.0
2018-08-28 11:50:00,22.0,22.0,21.95,21.95,24900.0,22.0,22.0,21.95,21.95,24900.0
2018-08-28 12:00:00,21.96,21.96,21.94,21.94,75375.0,21.96,21.96,21.94,21.94,75375.0
2018-08-28 12:10:00,21.94,21.98,21.93,21.98,34500.0,21.94,21.98,21.93,21.98,34500.0
2018-08-28 12:20:00,21.99,22.04,21.98,22.03,64455.0,21.99,22.04,21.98,22.03,64455.0
2018-08-28 12:30:00,22.03,22.03,22.01,22.01,21000.0,22.03,22.03,22.01,22.01,21000.0
2018-08-28 12:40:00,22.01,22.03,22.0,22.03,39150.0,22.01,22.03,22.0,22.03,39150.0
2018-08-28 12:50:00,22.03,22.04,22.02,22.03,39615.0,22.03,22.04,22.02,22.03,39615.0
2018-08-28 13:00:00,22.04,22.06,22.04,22.05,18000.0,22.04,22.06,22.04,22.05,18000.0
2018-08-28 13:10:00,22.06,22.07,22.05,22.07,34590.0,22.06,22.07,22.05,22.07,34590.0
2018-08-28 13:20:00,22.08,22.08,22.03,22.05,53670.0,22.08,22.08,22.03,22.05,53670.0
2018-08-28 13:30:00,22.04,22.05,22.03,22.05,15285.0,22.04,22.05,22.03,22.05,15285.0
2018-08-28 13:40:00,22.05,22.06,22.05,22.05,33000.0,22.05,22.06,22.05,22.05,33000.0
2018-08-28 13:50:00,22.05,22.06,22.04,22.04,48000.0,22.05,22.06,22.04,22.04,48000.0
2018-08-28 14:00:00,22.05,22.08,22.05,22.07,47940.0,22.05,22.08,22.05,22.07,47940.0
2018-08-28 14:10:00,22.08,22.08,22.06,22.07,37170.0,22.08,22.08,22.06,22.07,37170.0
2018-08-28 14:20:00,22.07,22.08,22.07,22.08,15165.0,22.07,22.08,22.07,22.08,15165.0
2018-08-28 14:30:00,22.09,22.1,22.06,22.06,31500.0,22.09,22.1,22.06,22.06,31500.0
2018-08-28 14:40:00,22.05,22.1,22.05,22.08,60915.0,22.05,22.1,22.05,22.08,60915.0
2018-08-28 14:50:00,22.09,22.1,22.08,22.09,66270.0,22.09,22.1,22.08,22.09,66270.0
2018-08-28 15:00:00,22.09,22.11,22.09,22.1,35535.0,22.09,22.11,22.09,22.1,35535.0
2018-08-28 15:10:00,22.11,22.13,22.11,22.11,63300.0,22.11,22.13,22.11,22.11,63300.0
2018-08-28 15:20:00,22.11,22.13,22.11,22.13,105825.0,22.11,22.13,22.11,22.13,105825.0
2018-08-28 15:30:00,22.13,22.14,22.12,22.12,96210.0,22.13,22.14,22.12,22.12,96210.0
2018-08-28 15:40:00,22.12,22.12,22.09,22.09,103500.0,22.12,22.12,22.09,22.09,103500.0
2018-08-28 15:50:00,22.08,22.15,22.06,22.14,582240.0,22.08,22.15,22.06,22.14,582240.0
2018-08-29 09:30:00,22.14,22.19,22.0,22.15,193485.0,22.14,22.19,22.0,22.15,193485.0
2018-08-29 09:40:00,22.13,22.28,22.11,22.28,120960.0,22.13,22.28,22.11,22.28,120960.0
2018-08-29 09:50:00,22.24,22.31,22.21,22.23,114000.0,22.24,22.31,22.21,22.23,114000.0
2018-08-29 10:00:00,22.22,22.24,22.18,22.18,111180.0,22.22,22.24,22.18,22.18,111180.0
2018-08-29 10:10:00,22.18,22.2,22.15,22.16,108615.0,22.18,22.2,22.15,22.16,108615.0
2018-08-29 10:20:00,22.17,22.22,22.16,22.21,45330.0,22.17,22.22,22.16,22.21,45330.0
2018-08-29 10:30:00,22.21,22.23,22.2,22.23,73620.0,22.21,22.23,22.2,22.23,73620.0
2018-08-29 10:40:00,22.23,22.27,22.23,22.27,78150.0,22.23,22.27,22.23,22.27,78150.0
2018-08-29 10:50:00,22.27,22.27,22.23,22.24,30000.0,22.27,22.27,22.23,22.24,30000.0
2018-08-29 11:00:00,22.23,22.23,22.21,22.21,13725.0,22.23,22.23,22.21,22.21,13725.0
2018-08-29 11:10:00,22.22,22.24,22.21,22.21,47940.0,22.22,22.24,22.21,22.21,47940.0
2018-08-29 11:20:00,22.2,22.2,22.16,22.17,41175.0,22.2,22.2,22.16,22.17,41175.0
2018-08-29 11:30:00,22.18,22.2,22.16,22.19,34500.0,22.18,22.2,22.16,22.19,34500.0
2018-08-29 11:40:00,22.18,22.2,22.16,22.2,25050.0,22.18,22.2,22.16,22.2,25050.0
2018-08-29 11:50:00,22.2,22.23,22.2,22.22,39435.0,22.2,22.23,22.2,22.22,39435.0
2018-08-29 12:00:00,22.21,22.27,22.21,22.26,25650.0,22.21,22.27,22.21,22.26,25650.0
2018-08-29 12:10:00,22.27,22.31,22.26,22.31,187590.0,22.27,22.31,22.26,22.31,187590.0
2018-08-29 12:20:00,22.31,22.35,22.31,22.35,47415.0,22.31,22.35,22.31,22.35,47415.0
2018-08-29 12:30:00,22.35,22.36,22.32,22.33,37185.0,22.35,22.36,22.32,22.33,37185.0
2018-08-29 12:40:00,22.33,22.33,22.3,22.32,70695.0,22.33,22.33,22.3,22.32,70695.0
2018-08-29 12:50:00,22.32,22.33,22.29,22.29,48270.0,22.32,22.33,22.29,22.29,48270.0
2018-08-29 13:00:00,22.29,22.29,22.25,22.25,16500.0,22.29,22.29,22.25,22.25,16500.0
2018-08-29 13:10:00,22.25,22.27,22.22,22.22,16755.0,22.25,22.27,22.22,22.22,16755.0
2018-08-29 13:20:00,22.22,22.23,22.2,22.23,40575.0,22.22,22.23,22.2,22.23,40575.0
2018-08-29 13:30:00,22.22,22.24,22.22,22.23,25695.0,22.22,22.24,22.22,22.23,25695.0
2018-08-29 13:40:00,22.23,22.24,22.22,22.23,69540.0,22.23,22.24,22.22,22.23,69540.0
2018-08-29 13:50:00,22.23,22.24,22.2,22.2,70005.0,22.23,22.24,22.2,22.2,70005.0
2018-08-29 14:00:00,22.2,22.23,22.2,22.22,98280.0,22.2,22.23,22.2,22.22,98280.0
2018-08-29 14:10:00,22.22,22.24,22.21,22.24,35445.0,22.22,22.24,22.21,22.24,35445.0
2018-08-29 14:20:00,22.23,22.24,22.2,22.23,73530.0,22.23,22.24,22.2,22.23,73530.0
2018-08-29 14:30:00,22.23,22.25,22.22,22.23,33000.0,22.23,22.25,22.22,22.23,33000.0
2018-08-29 14:40:00,22.23,22.23,22.2,22.22,51240.0,22.23,22.23,22.2,22.22,51240.0
2018-08-29 14:50:00,22.22,22.23,22.2,22.2,43500.0,22.22,22.23,22.2,22.2,43500.0
2018-08-29 15:00:00,22.21,22.21,22.17,22.19,110070.0,22.21,22.21,22.17,22.19,110070.0
2018-08-29 15:10:00,22.19,22.22,22.19,22.21,42345.0,22.19,22.22,22.19,22.21,42345.0
2018-08-29 15:20:00,22.21,22.21,22.18,22.19,90465.0,22.21,22.21,22.18,22.19,90465.0
2018-08-29 15:30:00,22.18,22.2,22.17,22.17,149145.0,22.18,22.2,22.17,22.17,149145.0
2018-08-29 15:40:00,22.17,22.2,22.17,22.2,228435.0,22.17,22.2,22.17,22.2,228435.0
2018-08-29 15:50:00,22.21,22.23,22.18,22.18,300165.0,22.21,22.23,22.18,22.18,300165.0
2018-08-30 09:30:00,22.12,22.25,22.12,22.2,89805.0,22.12,22.25,22.12,22.2,89805.0
2018-08-30 09:40:00,22.2,22.2,22.14,22.15,80985.0,22.2,22.2,22.14,22.15,80985.0
2018-08-30 09:50:00,22.16,22.19,22.1,22.13,101625.0,22.16,22.19,22.1,22.13,101625.0
2018-08-30 10:00:00,22.14,22.15,22.13,22.13,61500.0,22.14,22.15,22.13,22.13,61500.0
2018-08-30 10:10:00,22.12,22.14,22.1,22.13,185475.0,22.12,22.14,22.1,22.13,185475.0
2018-08-30 10:20:00,22.12,22.12,22.07,22.09,63915.0,22.12,22.12,22.07,22.09,63915.0
2018-08-30 10:30:00,22.1,22.12,22.08,22.08,58500.0,22.1,22.12,22.08,22.08,58500.0
2018-08-30 10:40:00,22.07,22.09,22.07,22.07,127545.0,22.07,22.09,22.07,22.07,127545.0
2018-08-30 10:50:00,22.07,22.1,22.05,22.09,95550.0,22.07,22.1,22.05,22.09,95550.0
2018-08-30 11:00:00,22.11,22.12,22.03,22.03,63900.0,22.11,22.12,22.03,22.03,63900.0
2018-08-30 11:10:00,22.03,22.04,22.0,22.0,76680.0,22.03,22.04,22.0,22.0,76680.0
2018-08-30 11:20:00,21.99,22.01,21.99,22.01,39000.0,21.99,22.01,21.99,22.01,39000.0
2018-08-30 11:30:00,22.01,22.03,22.01,22.03,125415.0,22.01,22.03,22.01,22.03,125415.0
2018-08-30 11:40:00,22.03,22.03,21.99,22.0,104760.0,22.03,22.03,21.99,22.0,104760.0
2018-08-30 11:50:00,22.0,22.01,22.0,22.0,48855.0,22.0,22.01,22.0,22.0,48855.0
2018-08-30 12:00:00,22.01,22.02,21.98,22.0,76815.0,22.01,22.02,21.98,22.0,76815.0
2018-08-30 12:10:00,22.0,22.01,21.99,22.01,43755.0,22.0,22.01,21.99,22.01,43755.0
2018-08-30 12:20:00,22.01,22.01,22.0,22.0,58650.0,22.01,22.01,22.0,22.0,58650.0
2018-08-30 12:30:00,22.01,22.02,22.0,22.02,88725.0,22.01,22.02,22.0,22.02,88725.0
2018-08-30 12:40:00,22.02,22.03,22.02,22.02,55695.0,22.02,22.03,22.02,22.02,55695.0
2018-08-30 12:50:00,22.02,22.07,22.02,22.06,90930.0,22.02,22.07,22.02,22.06,90930.0
2018-08-30 13:00:00,22.06,22.07,22.04,22.05,66420.0,22.06,22.07,22.04,22.05,66420.0
2018-08-30 13:10:00,22.06,22.07,22.04,22.06,86250.0,22.06,22.07,22.04,22.06,86250.0
2018-08-30 13:20:00,22.07,22.07,22.06,22.07,59220.0,22.07,22.07,22.06,22.07,59220.0
2018-08-30 13:30:00,22.07,22.07,22.01,22.03,370050.0,22.07,22.07,22.01,22.03,370050.0
2018-08-30 13:40:00,22.02,22.03,22.0,22.01,526665.0,22.02,22.03,22.0,22.01,526665.0
2018-08-30 13:50:00,22.02,22.05,22.02,22.03,197355.0,22.02,22.05,22.02,22.03,197355.0
2018-08-30 14:00:00,22.03,22.04,22.01,22.03,145110.0,22.03,22.04,22.01,22.03,145110.0
2018-08-30 14:10:00,22.02,22.03,22.0,22.02,230460.0,22.02,22.03,22.0,22.02,230460.0
2018-08-30 14:20:00,22.02,22.02,22.0,22.01,129825.0,22.02,22.02,22.0,22.01,129825.0
2018-08-30 14:30:00,22.01,22.03,22.0,22.01,160365.0,22.01,22.03,22.0,22.01,160365.0
2018-08-30 14:40:00,22.01,22.01,21.98,21.98,79755.0,22.01,22.01,21.98,21.98,79755.0
2018-08-30 14:50:00,21.98,21.98,21.97,21.98,57765.0,21.98,21.98,21.97,21.98,57765.0
2018-08-30 15:00:00,21.98,21.99,21.95,21.95,60375.0,21.98,21.99,21.95,21.95,60375.0
2018-08-30 15:10:00,21.94,21.97,21.94,21.95,67725.0,21.94,21.97,21.94,21.95,67725.0
2018-08-30 15:20:00,21.95,21.97,21.94,21.97,67425.0,21.95,21.97,21.94,21.97,67425.0
2018-08-30 15:30:00,21.99,22.0,21.98,22.0,85575.0,21.99,22.0,21.98,22.0,85575.0
2018-08-30 15:40:00,22.0,22.01,21.98,21.98,163410.0,22.0,22.01,21.98,21.98,163410.0
2018-08-30 15:50:00,21.97,21.98,21.96,21.97,641445.0,21.97,21.98,21.96,21.97,641445.0
2018-08-31 09:30:00,21.98,22.1,21.98,21.99,173460.0,21.98,22.1,21.98,21.99,173460.0
2018-08-31 09:40:00,22.01,22.07,22.0,22.07,85500.0,22.01,22.07,22.0,22.07,85500.0
2018-08-31 09:50:00,22.07,22.1,22.05,22.08,149025.0,22.07,22.1,22.05,22.08,149025.0
2018-08-31 10:00:00,22.07,22.17,22.06,22.13,158460.0,22.07,22.17,22.06,22.13,158460.0
2018-08-31 10:10:00,22.14,22.16,22.13,22.15,112500.0,22.14,22.16,22.13,22.15,112500.0
2018-08-31 10:20:00,22.16,22.18,22.14,22.14,68505.0,22.16,22.18,22.14,22.14,68505.0
2018-08-31 10:30:00,22.15,22.18,22.14,22.18,77970.0,22.15,22.18,22.14,22.18,77970.0
2018-08-31 10:40:00,22.17,22.18,22.13,22.14,99000.0,22.17,22.18,22.13,22.14,99000.0
2018-08-31 10:50:00,22.14,22.26,22.14,22.24,126045.0,22.14,22.26,22.14,22.24,126045.0
2018-08-31 11:00:00,22.25,22.27,22.2,22.21,152475.0,22.25,22.27,22.2,22.21,152475.0
2018-08-31 11:10:00,22.21,22.25,22.21,22.25,153225.0,22.21,22.25,22.21,22.25,153225.0
2018-08-31 11:20:00,22.24,22.31,22.24,22.31,131130.0,22.24,22.31,22.24,22.31,131130.0
2018-08-31 11:30:00,22.31,22.31,22.29,22.3,105315.0,22.31,22.31,22.29,22.3,105315.0
2018-08-31 11:40:00,22.29,22.29,22.24,22.25,91500.0,22.29,22.29,22.24,22.25,91500.0
2018-08-31 11:50:00,22.26,22.26,22.22,22.22,62445.0,22.26,22.26,22.22,22.22,62445.0
2018-08-31 12:00:00,22.21,22.21,22.18,22.18,121170.0,22.21,22.21,22.18,22.18,121170.0
2018-08-31 12:10:00,22.18,22.21,22.18,22.21,102000.0,22.18,22.21,22.18,22.21,102000.0
2018-08-31 12:20:00,22.21,22.21,22.19,22.2,46845.0,22.21,22.21,22.19,22.2,46845.0
2018-08-31 12:30:00,22.2,22.2,22.15,22.16,60120.0,22.2,22.2,22.15,22.16,60120.0
2018-08-31 12:40:00,22.16,22.17,22.16,22.16,69000.0,22.16,22.17,22.16,22.16,69000.0
2018-08-31 12:50:00,22.16,22.16,22.13,22.13,45750.0,22.16,22.16,22.13,22.13,45750.0
2018-08-31 13:00:00,22.15,22.17,22.14,22.17,57000.0,22.15,22.17,22.14,22.17,57000.0
2018-08-31 13:10:00,22.17,22.2,22.17,22.2,105000.0,22.17,22.2,22.17,22.2,105000.0
2018-08-31 13:20:00,22.2,22.2,22.18,22.18,67725.0,22.2,22.2,22.18,22.18,67725.0
2018-08-31 13:30:00,22.16,22.19,22.16,22.19,67890.0,22.16,22.19,22.16,22.19,67890.0
2018-08-31 13:40:00,22.19,22.2,22.18,22.19,42165.0,22.19,22.2,22.18,22.19,42165.0
2018-08-31 13:50:00,22.2,22.2,22.18,22.18,83925.0,22.2,22.2,22.18,22.18,83925.0
2018-08-31 14:00:00,22.18,22.19,22.16,22.16,58980.0,22.18,22.19,22.16,22.16,58980.0
2018-08-31 14:10:00,22.15,22.17,22.14,22.17,97830.0,22.15,22.17,22.14,22.17,97830.0
2018-08-31 14:20:00,22.17,22.2,22.16,22.2,66000.0,22.17,22.2,22.16,22.2,66000.0
2018-08-31 14:30:00,22.2,22.21,22.18,22.19,60840.0,22.2,22.21,22.18,22.19,60840.0
2018-08-31 14:40:00,22.19,22.2,22.19,22.19,120105.0,22.19,22.2,22.19,22.19,120105.0
2018-08-31 14:50:00,22.19,22.24,22.18,22.23,140775.0,22.19,22.24,22.18,22.23,140775.0
2018-08-31 15:00:00,22.23,22.24,22.22,22.23,75075.0,22.23,22.24,22.22,22.23,75075.0
2018-08-31 15:10:00,22.23,22.26,22.22,22.25,104760.0,22.23,22.26,22.22,22.25,104760.0
2018-08-31 15:20:00,22.26,22.26,22.22,22.22,172410.0,22.26,22.26,22.22,22.22,172410.0
2018-08-31 15:30:00,22.22,22.29,22.22,22.29,242790.0,22.22,22.29,22.22,22.29,242790.0
2018-08-31 15:40:00,22.28,22.31,22.27,22.3,389775.0,22.28,22.31,22.27,22.3,389775.0
2018-08-31 15:50:00,22.3,22.4,22.3,22.37,1483050.0,22.3,22.4,22.3,22.37,1483050.0
2018-09-04 09:30:00,22.37,22.62,22.37,22.49,295755.0,22.37,22.62,22.37,22.49,295755.0
2018-09-04 09:40:00,22.46,22.51,22.42,22.49,201030.0,22.46,22.51,22.42,22.49,201030.0
2018-09-04 09:50:00,22.48,22.6,22.45,22.56,162720.0,22.48,22.6,22.45,22.56,162720.0
2018-09-04 10:00:00,22.6,22.66,22.58,22.61,341805.0,22.6,22.66,22.58,22.61,341805.0
2018-09-04 10:10:00,22.62,22.71,22.61,22.68,165090.0,22.62,22.71,22.61,22.68,165090.0
2018-09-04 10:20:00,22.69,22.73,22.66,22.72,99105.0,22.69,22.73,22.66,22.72,99105.0
2018-09-04 10:30:00,22.71,22.79,22.71,22.76,166680.0,22.71,22.79,22.71,22.76,166680.0
2018-09-04 10:40:00,22.76,22.85,22.75,22.84,140460.0,22.76,22.85,22.75,22.84,140460.0
2018-09-04 10:50:00,22.85,22.88,22.82,22.88,98850.0,22.85,22.88,22.82,22.88,98850.0
2018-09-04 11:00:00,22.88,22.97,22.85,22.85,210450.0,22.88,22.97,22.85,22.85,210450.0
2018-09-04 11:10:00,22.84,22.88,22.8,22.88,113790.0,22.84,22.88,22.8,22.88,113790.0
2018-09-04 11:20:00,22.9,22.93,22.85,22.85,155820.0,22.9,22.93,22.85,22.85,155820.0
2018-09-04 11:30:00,22.85,22.93,22.85,22.93,138030.0,22.85,22.93,22.85,22.93,138030.0
2018-09-04 11:40:00,22.93,22.93,22.85,22.85,142410.0,22.93,22.93,22.85,22.85,142410.0
2018-09-04 11:50:00,22.85,22.86,22.77,22.77,137625.0,22.85,22.86,22.77,22.77,137625.0
2018-09-04 12:00:00,22.78,22.81,22.77,22.77,73500.0,22.78,22.81,22.77,22.77,73500.0
2018-09-04 12:10:00,22.77,22.8,22.73,22.79,166395.0,22.77,22.8,22.73,22.79,166395.0
2018-09-04 12:20:00,22.8,22.8,22.71,22.74,131595.0,22.8,22.8,22.71,22.74,131595.0
2018-09-04 12:30:00,22.77,22.77,22.73,22.73,128340.0,22.77,22.77,22.73,22.73,128340.0
2018-09-04 12:40:00,22.73,22.78,22.73,22.76,63000.0,22.73,22.78,22.73,22.76,63000.0
2018-09-04 12:50:00,22.77,22.87,22.77,22.83,113655.0,22.77,22.87,22.77,22.83,113655.0
2018-09-04 13:00:00,22.84,22.87,22.83,22.86,81390.0,22.84,22.87,22.83,22.86,81390.0
2018-09-04 13:10:00,22.86,22.91,22.85,22.91,139440.0,22.86,22.91,22.85,22.91,139440.0
2018-09-04 13:20:00,22.9,22.9,22.86,22.87,109170.0,22.9,22.9,22.86,22.87,109170.0
2018-09-04 13:30:00,22.87,22.9,22.86,22.86,135615.0,22.87,22.9,22.86,22.86,135615.0
2018-09-04 13:40:00,22.86,22.86,22.81,22.83,103290.0,22.86,22.86,22.81,22.83,103290.0
2018-09-04 13:50:00,22.83,22.85,22.82,22.82,87000.0,22.83,22.85,22.82,22.82,87000.0
2018-09-04 14:00:00,22.83,22.84,22.82,22.84,168735.0,22.83,22.84,22.82,22.84,168735.0
2018-09-04 14:10:00,22.84,22.86,22.83,22.83,169365.0,22.84,22.86,22.83,22.83,169365.0
2018-09-04 14:20:00,22.81,22.85,22.81,22.84,127845.0,22.81,22.85,22.81,22.84,127845.0
2018-09-04 14:30:00,22.84,22.87,22.82,22.87,151620.0,22.84,22.87,22.82,22.87,151620.0
2018-09-04 14:40:00,22.88,22.94,22.88,22.94,238845.0,22.88,22.94,22.88,22.94,238845.0
2018-09-04 14:50:00,22.94,23.0,22.94,22.99,237615.0,22.94,23.0,22.94,22.99,237615.0
2018-09-04 15:00:00,23.0,23.02,22.93,22.97,328860.0,23.0,23.02,22.93,22.97,328860.0
2018-09-04 15:10:00,22.97,22.97,22.9,22.92,207000.0,22.97,22.97,22.9,22.92,207000.0
2018-09-04 15:20:00,22.91,22.94,22.9,22.9,240630.0,22.91,22.94,22.9,22.9,240630.0
2018-09-04 15:30:00,22.89,22.9,22.83,22.83,374475.0,22.89,22.9,22.83,22.83,374475.0
2018-09-04 15:40:00,22.84,22.87,22.83,22.84,262200.0,22.84,22.87,22.83,22.84,262200.0
2018-09-04 15:50:00,22.84,22.93,22.84,22.92,730005.0,22.84,22.93,22.84,22.92,730005.0
2018-09-05 09:30:00,22.86,22.99,22.84,22.92,273435.0,22.86,22.99,22.84,22.92,273435.0
2018-09-05 09:40:00,22.94,23.01,22.93,23.0,136290.0,22.94,23.01,22.93,23.0,136290.0
2018-09-05 09:50:00,23.01,23.08,22.99,23.08,153915.0,23.01,23.08,22.99,23.08,153915.0
2018-09-05 10:00:00,23.06,23.09,23.01,23.02,150000.0,23.06,23.09,23.01,23.02,150000.0
2018-09-05 10:10:00,23.02,23.03,22.9,22.9,273180.0,23.02,23.03,22.9,22.9,273180.0
2018-09-05 10:20:00,22.9,22.92,22.82,22.89,205860.0,22.9,22.92,22.82,22.89,205860.0
2018-09-05 10:30:00,22.89,22.91,22.75,22.8,291645.0,22.89,22.91,22.75,22.8,291645.0
2018-09-05 10:40:00,22.8,22.83,22.8,22.83,117000.0,22.8,22.83,22.8,22.83,117000.0
2018-09-05 10:50:00,22.84,22.94,22.84,22.94,56250.0,22.84,22.94,22.84,22.94,56250.0
2018-09-05 11:00:00,22.94,22.97,22.93,22.94,107370.0,22.94,22.97,22.93,22.94,107370.0
2018-09-05 11:10:00,22.93,23.01,22.92,23.01,72795.0,22.93,23.01,22.92,23.01,72795.0
2018-09-05 11:20:00,23.01,23.01,22.91,22.92,175950.0,23.01,23.01,22.91,22.92,175950.0
2018-09-05 11:30:00,22.92,22.93,22.9,22.93,75000.0,22.92,22.93,22.9,22.93,75000.0
2018-09-05 11:40:00,22.94,22.95,22.89,22.9,111900.0,22.94,22.95,22.89,22.9,111900.0
2018-09-05 11:50:00,22.92,22.98,22.91,22.97,76500.0,22.92,22.98,22.91,22.97,76500.0
2018-09-05 12:00:00,22.97,23.0,22.96,22.99,145320.0,22.97,23.0,22.96,22.99,145320.0
2018-09-05 12:10:00,22.98,22.98,22.95,22.96,49500.0,22.98,22.98,22.95,22.96,49500.0
2018-09-05 12:20:00,22.96,22.96,22.92,22.92,87000.0,22.96,22.96,22.92,22.92,87000.0
2018-09-05 12:30:00,22.93,22.93,22.91,22.91,58500.0,22.93,22.93,22.91,22.91,58500.0
2018-09-05 12:40:00,22.91,22.91,22.9,22.9,37500.0,22.91,22.91,22.9,22.9,37500.0
2018-09-05 12:50:00,22.91,22.91,22.83,22.85,138510.0,22.91,22.91,22.83,22.85,138510.0
2018-09-05 13:00:00,22.85,22.85,22.79,22.79,153750.0,22.85,22.85,22.79,22.79,153750.0
2018-09-05 13:10:00,22.79,22.82,22.79,22.81,87900.0,22.79,22.82,22.79,22.81,87900.0
2018-09-05 13:20:00,22.81,22.83,22.79,22.83,68250.0,22.81,22.83,22.79,22.83,68250.0
2018-09-05 13:30:00,22.83,22.85,22.82,22.82,63180.0,22.83,22.85,22.82,22.82,63180.0
2018-09-05 13:40:00,22.82,22.83,22.8,22.82,136305.0,22.82,22.83,22.8,22.82,136305.0
2018-09-05 13:50:00,22.8,22.87,22.8,22.85,93960.0,22.8,22.87,22.8,22.85,93960.0
2018-09-05 14:00:00,22.87,22.87,22.83,22.85,61485.0,22.87,22.87,22.83,22.85,61485.0
2018-09-05 14:10:00,22.85,22.85,22.81,22.85,86385.0,22.85,22.85,22.81,22.85,86385.0
2018-09-05 14:20:00,22.85,22.88,22.85,22.86,30270.0,22.85,22.88,22.85,22.86,30270.0
2018-09-05 14:30:00,22.86,22.89,22.85,22.88,85155.0,22.86,22.89,22.85,22.88,85155.0
2018-09-05 14:40:00,22.87,22.88,22.86,22.88,76635.0,22.87,22.88,22.86,22.88,76635.0
2018-09-05 14:50:00,22.88,22.88,22.86,22.87,78030.0,22.88,22.88,22.86,22.87,78030.0
2018-09-05 15:00:00,22.87,22.87,22.85,22.87,55500.0,22.87,22.87,22.85,22.87,55500.0
2018-09-05 15:10:00,22.87,22.91,22.86,22.89,195660.0,22.87,22.91,22.86,22.89,195660.0
2018-09-05 15:20:00,22.89,22.89,22.81,22.81,641625.0,22.89,22.89,22.81,22.81,641625.0
2018-09-05 15:30:00,22.81,22.81,22.77,22.77,345195.0,22.81,22.81,22.77,22.77,345195.0
2018-09-05 15:40:00,22.77,22.77,22.74,22.75,400560.0,22.77,22.77,22.74,22.75,400560.0
2018-09-05 15:50:00,22.74,22.74,22.7,22.72,760470.0,22.74,22.74,22.7,22.72,760470.0
2018-09-06 09:30:00,22.72,22.9,22.72,22.78,89790.0,22.72,22.9,22.72,22.78,89790.0
2018-09-06 09:40:00,22.78,22.88,22.77,22.88,91500.0,22.78,22.88,22.77,22.88,91500.0
2018-09-06 09:50:00,22.88,22.95,22.87,22.93,36750.0,22.88,22.95,22.87,22.93,36750.0
2018-09-06 10:00:00,22.93,22.93,22.91,22.93,57915.0,22.93,22.93,22.91,22.93,57915.0
2018-09-06 10:10:00,22.93,22.94,22.84,22.85,67500.0,22.93,22.94,22.84,22.85,67500.0
2018-09-06 10:20:00,22.86,22.88,22.83,22.86,80250.0,22.86,22.88,22.83,22.86,80250.0
2018-09-06 10:30:00,22.88,22.92,22.88,22.92,73080.0,22.88,22.92,22.88,22.92,73080.0
2018-09-06 10:40:00,22.93,22.94,22.91,22.92,104160.0,22.93,22.94,22.91,22.92,104160.0
2018-09-06 10:50:00,22.92,22.95,22.91,22.92,88935.0,22.92,22.95,22.91,22.92,88935.0
2018-09-06 11:00:00,22.92,22.92,22.87,22.89,69450.0,22.92,22.92,22.87,22.89,69450.0
2018-09-06 11:10:00,22.89,22.93,22.87,22.92,81525.0,22.89,22.93,22.87,22.92,81525.0
2018-09-06 11:20:00,22.92,22.99,22.92,22.98,124605.0,22.92,22.99,22.92,22.98,124605.0
2018-09-06 11:30:00,22.98,23.01,22.93,22.94,170130.0,22.98,23.01,22.93,22.94,170130.0
2018-09-06 11:40:00,22.94,22.96,22.94,22.95,106620.0,22.94,22.96,22.94,22.95,106620.0
2018-09-06 11:50:00,22.95,23.05,22.94,23.05,156675.0,22.95,23.05,22.94,23.05,156675.0
2018-09-06 12:00:00,23.04,23.05,22.99,23.0,98985.0,23.04,23.05,22.99,23.0,98985.0
2018-09-06 12:10:00,22.99,23.0,22.99,22.99,39735.0,22.99,23.0,22.99,22.99,39735.0
2018-09-06 12:20:00,23.0,23.03,23.0,23.02,51000.0,23.0,23.03,23.0,23.02,51000.0
2018-09-06 12:30:00,23.02,23.04,23.01,23.01,58980.0,23.02,23.04,23.01,23.01,58980.0
2018-09-06 12:40:00,23.01,23.02,22.99,22.99,127905.0,23.01,23.02,22.99,22.99,127905.0
2018-09-06 12:50:00,22.97,22.98,22.93,22.94,60000.0,22.97,22.98,22.93,22.94,60000.0
2018-09-06 13:00:00,22.94,22.95,22.9,22.94,81960.0,22.94,22.95,22.9,22.94,81960.0
2018-09-06 13:10:00,22.93,22.98,22.93,22.98,39000.0,22.93,22.98,22.93,22.98,39000.0
2018-09-06 13:20:00,22.97,22.99,22.97,22.98,31500.0,22.97,22.99,22.97,22.98,31500.0
2018-09-06 13:30:00,22.97,23.02,22.97,23.02,112440.0,22.97,23.02,22.97,23.02,112440.0
2018-09-06 13:40:00,23.02,23.04,23.02,23.03,42780.0,23.02,23.04,23.02,23.03,42780.0
2018-09-06 13:50:00,23.03,23.05,23.02,23.05,78285.0,23.03,23.05,23.02,23.05,78285.0
2018-09-06 14:00:00,23.05,23.08,23.05,23.07,97920.0,23.05,23.08,23.05,23.07,97920.0
2018-09-06 14:10:00,23.08,23.09,23.06,23.08,85245.0,23.08,23.09,23.06,23.08,85245.0
2018-09-06 14:20:00,23.08,23.09,23.05,23.06,78585.0,23.08,23.09,23.05,23.06,78585.0
2018-09-06 14:30:00,23.06,23.08,23.05,23.08,81045.0,23.06,23.08,23.05,23.08,81045.0
2018-09-06 14:40:00,23.07,23.07,23.0,23.01,54480.0,23.07,23.07,23.0,23.01,54480.0
2018-09-06 14:50:00,23.01,23.02,23.0,23.0,34695.0,23.01,23.02,23.0,23.0,34695.0
2018-09-06 15:00:00,23.0,23.07,23.0,23.07,61050.0,23.0,23.07,23.0,23.07,61050.0
2018-09-06 15:10:00,23.06,23.07,23.02,23.02,39000.0,23.06,23.07,23.02,23.02,39000.0
2018-09-06 15:20:00,23.02,23.03,23.02,23.03,127665.0,23.02,23.03,23.02,23.03,127665.0
2018-09-06 15:30:00,23.03,23.03,22.99,22.99,168645.0,23.03,23.03,22.99,22.99,168645.0
2018-09-06 15:40:00,22.99,23.02,22.98,23.0,146685.0,22.99,23.02,22.98,23.0,146685.0
2018-09-06 15:50:00,22.98,22.99,22.96,22.98,335805.0,22.98,22.99,22.96,22.98,335805.0
2018-09-07 09:30:00,22.94,23.2,22.94,23.2,319995.0,22.94,23.2,22.94,23.2,319995.0
2018-09-07 09:40:00,23.17,23.18,23.12,23.12,82800.0,23.17,23.18,23.12,23.12,82800.0
2018-09-07 09:50:00,23.15,23.19,23.06,23.11,77685.0,23.15,23.19,23.06,23.11,77685.0
2018-09-07 10:00:00,23.1,23.13,23.08,23.13,120000.0,23.1,23.13,23.08,23.13,120000.0
2018-09-07 10:10:00,23.12,23.14,23.08,23.11,164565.0,23.12,23.14,23.08,23.11,164565.0
2018-09-07 10:20:00,23.12,23.16,23.1,23.13,52425.0,23.12,23.16,23.1,23.13,52425.0
2018-09-07 10:30:00,23.13,23.14,23.1,23.14,64245.0,23.13,23.14,23.1,23.14,64245.0
2018-09-07 10:40:00,23.14,23.19,23.12,23.17,70125.0,23.14,23.19,23.12,23.17,70125.0
2018-09-07 10:50:00,23.16,23.17,23.14,23.14,48180.0,23.16,23.17,23.14,23.14,48180.0
2018-09-07 11:00:00,23.12,23.15,23.11,23.12,87375.0,23.12,23.15,23.11,23.12,87375.0
2018-09-07 11:10:00,23.12,23.15,23.1,23.13,57120.0,23.12,23.15,23.1,23.13,57120.0
2018-09-07 11:20:00,23.12,23.13,23.1,23.1,34500.0,23.12,23.13,23.1,23.1,34500.0
2018-09-07 11:30:00,23.09,23.12,23.09,23.12,31500.0,23.09,23.12,23.09,23.12,31500.0
2018-09-07 11:40:00,23.13,23.13,23.1,23.11,57000.0,23.13,23.13,23.1,23.11,57000.0
2018-09-07 11:50:00,23.1,23.11,23.08,23.11,91200.0,23.1,23.11,23.08,23.11,91200.0
2018-09-07 12:00:00,23.1,23.11,23.05,23.05,63990.0,23.1,23.11,23.05,23.05,63990.0
2018-09-07 12:10:00,23.03,23.04,23.0,23.03,68505.0,23.03,23.04,23.0,23.03,68505.0
2018-09-07 12:20:00,23.02,23.03,22.99,22.99,148275.0,23.02,23.03,22.99,22.99,148275.0
2018-09-07 12:30:00,22.99,23.01,22.97,22.97,52500.0,22.99,23.01,22.97,22.97,52500.0
2018-09-07 12:40:00,22.97,23.03,22.97,23.03,39225.0,22.97,23.03,22.97,23.03,39225.0
2018-09-07 12:50:00,23.05,23.08,23.05,23.07,72000.0,23.05,23.08,23.05,23.07,72000.0
2018-09-07 13:00:00,23.07,23.08,23.06,23.07,187500.0,23.07,23.08,23.06,23.07,187500.0
2018-09-07 13:10:00,23.08,23.08,23.04,23.04,49995.0,23.08,23.08,23.04,23.04,49995.0
2018-09-07 13:20:00,23.03,23.07,23.0,23.07,76515.0,23.03,23.07,23.0,23.07,76515.0
2018-09-07 13:30:00,23.06,23.06,23.02,23.03,30000.0,23.06,23.06,23.02,23.03,30000.0
2018-09-07 13:40:00,23.02,23.03,23.01,23.02,31200.0,23.02,23.03,23.01,23.02,31200.0
2018-09-07 13:50:00,23.02,23.03,23.01,23.01,40500.0,23.02,23.03,23.01,23.01,40500.0
2018-09-07 14:00:00,23.01,23.01,22.99,23.0,63000.0,23.01,23.01,22.99,23.0,63000.0
2018-09-07 14:10:00,23.0,23.03,23.0,23.02,51750.0,23.0,23.03,23.0,23.02,51750.0
2018-09-07 14:20:00,23.01,23.04,23.01,23.04,81000.0,23.01,23.04,23.01,23.04,81000.0
2018-09-07 14:30:00,23.04,23.05,23.03,23.05,48000.0,23.04,23.05,23.03,23.05,48000.0
2018-09-07 14:40:00,23.05,23.09,23.05,23.06,116835.0,23.05,23.09,23.05,23.06,116835.0
2018-09-07 14:50:00,23.06,23.08,23.05,23.07,28500.0,23.06,23.08,23.05,23.07,28500.0
2018-09-07 15:00:00,23.07,23.1,23.06,23.08,122910.0,23.07,23.1,23.06,23.08,122910.0
2018-09-07 15:10:00,23.08,23.1,23.07,23.07,139590.0,23.08,23.1,23.07,23.07,139590.0
2018-09-07 15:20:00,23.07,23.07,23.01,23.03,133215.0,23.07,23.07,23.01,23.03,133215.0
2018-09-07 15:30:00,23.01,23.04,23.0,23.03,205080.0,23.01,23.04,23.0,23.03,205080.0
2018-09-07 15:40:00,23.03,23.07,23.03,23.05,322770.0,23.03,23.07,23.03,23.05,322770.0
2018-09-07 15:50:00,23.05,23.09,23.01,23.08,443025.0,23.05,23.09,23.01,23.08,443025.0
2018-09-10 09:30:00,23.2,23.29,23.15,23.25,211800.0,23.2,23.29,23.15,23.25,211800.0
2018-09-10 09:40:00,23.21,23.21,23.07,23.15,130620.0,23.21,23.21,23.07,23.15,130620.0
2018-09-10 09:50:00,23.17,23.18,23.07,23.08,54930.0,23.17,23.18,23.07,23.08,54930.0
2018-09-10 10:00:00,23.11,23.11,23.07,23.08,150270.0,23.11,23.11,23.07,23.08,150270.0
2018-09-10 10:10:00,23.07,23.11,23.06,23.06,71925.0,23.07,23.11,23.06,23.06,71925.0
2018-09-10 10:20:00,23.07,23.1,23.06,23.06,94800.0,23.07,23.1,23.06,23.06,94800.0
2018-09-10 10:30:00,23.08,23.1,23.07,23.1,63375.0,23.08,23.1,23.07,23.1,63375.0
2018-09-10 10:40:00,23.09,23.12,23.08,23.09,39300.0,23.09,23.12,23.08,23.09,39300.0
2018-09-10 10:50:00,23.08,23.09,23.07,23.07,68805.0,23.08,23.09,23.07,23.07,68805.0
2018-09-10 11:00:00,23.07,23.1,23.06,23.1,55800.0,23.07,23.1,23.06,23.1,55800.0
2018-09-10 11:10:00,23.12,23.16,23.1,23.16,86850.0,23.12,23.16,23.1,23.16,86850.0
2018-09-10 11:20:00,23.15,23.15,23.13,23.14,40500.0,23.15,23.15,23.13,23.14,40500.0
2018-09-10 11:30:00,23.15,23.15,23.08,23.08,72000.0,23.15,23.15,23.08,23.08,72000.0
2018-09-10 11:40:00,23.08,23.08,23.03,23.07,75720.0,23.08,23.08,23.03,23.07,75720.0
2018-09-10 11:50:00,23.08,23.1,23.03,23.04,58365.0,23.08,23.1,23.03,23.04,58365.0
2018-09-10 12:00:00,23.05,23.07,23.03,23.07,49500.0,23.05,23.07,23.03,23.07,49500.0
2018-09-10 12:10:00,23.07,23.1,23.07,23.09,37350.0,23.07,23.1,23.07,23.09,37350.0
2018-09-10 12:20:00,23.08,23.08,23.0,23.01,82605.0,23.08,23.08,23.0,23.01,82605.0
2018-09-10 12:30:00,23.02,23.07,23.02,23.04,99000.0,23.02,23.07,23.02,23.04,99000.0
2018-09-10 12:40:00,23.03,23.06,23.03,23.06,25500.0,23.03,23.06,23.03,23.06,25500.0
2018-09-10 12:50:00,23.05,23.05,23.04,23.04,12000.0,23.05,23.05,23.04,23.04,12000.0
2018-09-10 13:00:00,23.04,23.07,23.04,23.07,19050.0,23.04,23.07,23.04,23.07,19050.0
2018-09-10 13:10:00,23.07,23.08,23.06,23.07,36075.0,23.07,23.08,23.06,23.07,36075.0
2018-09-10 13:20:00,23.06,23.08,23.06,23.08,24075.0,23.06,23.08,23.06,23.08,24075.0
2018-09-10 13:30:00,23.08,23.1,23.08,23.1,21000.0,23.08,23.1,23.08,23.1,21000.0
2018-09-10 13:40:00,23.09,23.09,23.08,23.08,19500.0,23.09,23.09,23.08,23.08,19500.0
2018-09-10 13:50:00,23.08,23.1,23.08,23.1,27510.0,23.08,23.1,23.08,23.1,27510.0
2018-09-10 14:00:00,23.09,23.12,23.08,23.09,46635.0,23.09,23.12,23.08,23.09,46635.0
2018-09-10 14:10:00,23.08,23.09,23.07,23.07,15000.0,23.08,23.09,23.07,23.07,15000.0
2018-09-10 14:20:00,23.08,23.1,23.08,23.1,25500.0,23.08,23.1,23.08,23.1,25500.0
2018-09-10 14:30:00,23.1,23.13,23.1,23.12,42390.0,23.1,23.13,23.1,23.12,42390.0
2018-09-10 14:40:00,23.12,23.12,23.1,23.11,37530.0,23.12,23.12,23.1,23.11,37530.0
2018-09-10 14:50:00,23.09,23.11,23.09,23.11,52695.0,23.09,23.11,23.09,23.11,52695.0
2018-09-10 15:00:00,23.11,23.12,23.1,23.1,68460.0,23.11,23.12,23.1,23.1,68460.0
2018-09-10 15:10:00,23.09,23.11,23.09,23.1,31905.0,23.09,23.11,23.09,23.1,31905.0
2018-09-10 15:20:00,23.11,23.11,23.09,23.1,48000.0,23.11,23.11,23.09,23.1,48000.0
2018-09-10 15:30:00,23.1,23.12,23.09,23.11,71115.0,23.1,23.12,23.09,23.11,71115.0
2018-09-10 15:40:00,23.11,23.14,23.11,23.12,158190.0,23.11,23.14,23.11,23.12,158190.0
2018-09-10 15:50:00,23.12,23.12,23.05,23.06,761595.0,23.12,23.12,23.05,23.06,761595.0
2018-09-11 09:30:00,23.07,23.18,23.07,23.1,398655.0,23.07,23.18,23.07,23.1,398655.0
2018-09-11 09:40:00,23.12,23.15,23.11,23.13,82500.0,23.12,23.15,23.11,23.13,82500.0
2018-09-11 09:50:00,23.14,23.14,23.09,23.12,94695.0,23.14,23.14,23.09,23.12,94695.0
2018-09-11 10:00:00,23.12,23.2,23.12,23.17,80265.0,23.12,23.2,23.12,23.17,80265.0
2018-09-11 10:10:00,23.16,23.18,23.15,23.17,213855.0,23.16,23.18,23.15,23.17,213855.0
2018-09-11 10:20:00,23.17,23.21,23.16,23.18,161040.0,23.17,23.21,23.16,23.18,161040.0
2018-09-11 10:30:00,23.19,23.22,23.18,23.21,247950.0,23.19,23.22,23.18,23.21,247950.0
2018-09-11 10:40:00,23.2,23.22,23.19,23.21,453960.0,23.2,23.22,23.19,23.21,453960.0
2018-09-11 10:50:00,23.21,23.23,23.2,23.22,376005.0,23.21,23.23,23.2,23.22,376005.0
2018-09-11 11:00:00,23.22,23.26,23.18,23.18,423480.0,23.22,23.26,23.18,23.18,423480.0
2018-09-11 11:10:00,23.18,23.25,23.18,23.23,299445.0,23.18,23.25,23.18,23.23,299445.0
2018-09-11 11:20:00,23.24,23.26,23.22,23.26,68490.0,23.24,23.26,23.22,23.26,68490.0
2018-09-11 11:30:00,23.26,23.27,23.24,23.24,70530.0,23.26,23.27,23.24,23.24,70530.0
2018-09-11 11:40:00,23.24,23.24,23.21,23.21,199485.0,23.24,23.24,23.21,23.21,199485.0
2018-09-11 11:50:00,23.21,23.27,23.21,23.26,76140.0,23.21,23.27,23.21,23.26,76140.0
2018-09-11 12:00:00,23.26,23.27,23.24,23.26,61185.0,23.26,23.27,23.24,23.26,61185.0
2018-09-11 12:10:00,23.26,23.26,23.24,23.26,54090.0,23.26,23.26,23.24,23.26,54090.0
2018-09-11 12:20:00,23.27,23.28,23.25,23.26,85260.0,23.27,23.28,23.25,23.26,85260.0
2018-09-11 12:30:00,23.25,23.27,23.24,23.27,67500.0,23.25,23.27,23.24,23.27,67500.0
2018-09-11 12:40:00,23.26,23.27,23.25,23.27,28500.0,23.26,23.27,23.25,23.27,28500.0
2018-09-11 12:50:00,23.28,23.31,23.28,23.31,45165.0,23.28,23.31,23.28,23.31,45165.0
2018-09-11 13:00:00,23.31,23.33,23.3,23.31,64935.0,23.31,23.33,23.3,23.31,64935.0
2018-09-11 13:10:00,23.31,23.31,23.3,23.3,32085.0,23.31,23.31,23.3,23.3,32085.0
2018-09-11 13:20:00,23.3,23.3,23.28,23.3,55890.0,23.3,23.3,23.28,23.3,55890.0
2018-09-11 13:30:00,23.29,23.29,23.27,23.27,65610.0,23.29,23.29,23.27,23.27,65610.0
2018-09-11 13:40:00,23.27,23.28,23.26,23.27,68415.0,23.27,23.28,23.26,23.27,68415.0
2018-09-11 13:50:00,23.27,23.29,23.26,23.29,131175.0,23.27,23.29,23.26,23.29,131175.0
2018-09-11 14:00:00,23.29,23.3,23.28,23.3,40500.0,23.29,23.3,23.28,23.3,40500.0
2018-09-11 14:10:00,23.3,23.32,23.29,23.32,79350.0,23.3,23.32,23.29,23.32,79350.0
2018-09-11 14:20:00,23.32,23.33,23.31,23.32,83040.0,23.32,23.33,23.31,23.32,83040.0
2018-09-11 14:30:00,23.32,23.37,23.32,23.35,204915.0,23.32,23.37,23.32,23.35,204915.0
2018-09-11 14:40:00,23.35,23.42,23.35,23.41,672690.0,23.35,23.42,23.35,23.41,672690.0
2018-09-11 14:50:00,23.42,23.44,23.35,23.35,134670.0,23.42,23.44,23.35,23.35,134670.0
2018-09-11 15:00:00,23.35,23.37,23.31,23.32,142350.0,23.35,23.37,23.31,23.32,142350.0
2018-09-11 15:10:00,23.33,23.36,23.29,23.29,111210.0,23.33,23.36,23.29,23.29,111210.0
2018-09-11 15:20:00,23.3,23.32,23.3,23.32,136125.0,23.3,23.32,23.3,23.32,136125.0
2018-09-11 15:30:00,23.32,23.33,23.31,23.31,199500.0,23.32,23.33,23.31,23.31,199500.0
2018-09-11 15:40:00,23.32,23.32,23.26,23.27,536400.0,23.32,23.32,23.26,23.27,536400.0
2018-09-11 15:50:00,23.27,23.3,23.17,23.18,941400.0,23.27,23.3,23.17,23.18,941400.0
2018-09-12 09:30:00,23.2,23.29,23.08,23.16,146910.0,23.2,23.29,23.08,23.16,146910.0
2018-09-12 09:40:00,23.16,23.17,23.1,23.15,99615.0,23.16,23.17,23.1,23.15,99615.0
2018-09-12 09:50:00,23.16,23.25,23.15,23.16,122325.0,23.16,23.25,23.15,23.16,122325.0
2018-09-12 10:00:00,23.17,23.17,23.06,23.07,98490.0,23.17,23.17,23.06,23.07,98490.0
2018-09-12 10:10:00,23.06,23.08,23.02,23.07,119025.0,23.06,23.08,23.02,23.07,119025.0
2018-09-12 10:20:00,23.06,23.06,22.99,23.02,112830.0,23.06,23.06,22.99,23.02,112830.0
2018-09-12 10:30:00,23.03,23.04,22.98,23.03,223425.0,23.03,23.04,22.98,23.03,223425.0
2018-09-12 10:40:00,23.04,23.07,23.01,23.05,93240.0,23.04,23.07,23.01,23.05,93240.0
2018-09-12 10:50:00,23.06,23.1,23.06,23.08,39225.0,23.06,23.1,23.06,23.08,39225.0
2018-09-12 11:00:00,23.09,23.12,23.08,23.09,51150.0,23.09,23.12,23.08,23.09,51150.0
2018-09-12 11:10:00,23.1,23.15,23.1,23.13,131595.0,23.1,23.15,23.1,23.13,131595.0
2018-09-12 11:20:00,23.14,23.14,23.08,23.1,61725.0,23.14,23.14,23.08,23.1,61725.0
2018-09-12 11:30:00,23.1,23.1,23.05,23.05,70320.0,23.1,23.1,23.05,23.05,70320.0
2018-09-12 11:40:00,23.06,23.06,23.02,23.03,66930.0,23.06,23.06,23.02,23.03,66930.0
2018-09-12 11:50:00,23.03,23.03,22.99,23.01,156270.0,23.03,23.03,22.99,23.01,156270.0
2018-09-12 12:00:00,23.0,23.05,23.0,23.01,110775.0,23.0,23.05,23.0,23.01,110775.0
2018-09-12 12:10:00,23.0,23.02,22.98,22.98,79470.0,23.0,23.02,22.98,22.98,79470.0
2018-09-12 12:20:00,22.99,23.02,22.98,23.01,35550.0,22.99,23.02,22.98,23.01,35550.0
2018-09-12 12:30:00,23.01,23.02,22.99,23.0,57750.0,23.01,23.02,22.99,23.0,57750.0
2018-09-12 12:40:00,23.01,23.02,23.0,23.01,36015.0,23.01,23.02,23.0,23.01,36015.0
2018-09-12 12:50:00,23.01,23.01,23.0,23.0,77220.0,23.01,23.01,23.0,23.0,77220.0
2018-09-12 13:00:00,23.0,23.04,23.0,23.04,79500.0,23.0,23.04,23.0,23.04,79500.0
2018-09-12 13:10:00,23.04,23.04,23.02,23.03,82515.0,23.04,23.04,23.02,23.03,82515.0
2018-09-12 13:20:00,23.04,23.05,23.03,23.04,64380.0,23.04,23.05,23.03,23.04,64380.0
2018-09-12 13:30:00,23.03,23.08,23.03,23.06,126240.0,23.03,23.08,23.03,23.06,126240.0
2018-09-12 13:40:00,23.06,23.06,23.04,23.05,89565.0,23.06,23.06,23.04,23.05,89565.0
2018-09-12 13:50:00,23.04,23.05,22.98,22.98,216855.0,23.04,23.05,22.98,22.98,216855.0
2018-09-12 14:00:00,23.0,23.0,22.93,22.94,91335.0,23.0,23.0,22.93,22.94,91335.0
2018-09-12 14:10:00,22.93,22.93,22.88,22.88,129360.0,22.93,22.93,22.88,22.88,129360.0
2018-09-12 14:20:00,22.88,22.92,22.88,22.89,143595.0,22.88,22.92,22.88,22.89,143595.0
2018-09-12 14:30:00,22.89,22.93,22.85,22.93,194160.0,22.89,22.93,22.85,22.93,194160.0
2018-09-12 14:40:00,22.93,22.93,22.91,22.92,92595.0,22.93,22.93,22.91,22.92,92595.0
2018-09-12 14:50:00,22.92,22.93,22.91,22.93,55980.0,22.92,22.93,22.91,22.93,55980.0
2018-09-12 15:00:00,22.92,22.94,22.92,22.92,131085.0,22.92,22.94,22.92,22.92,131085.0
2018-09-12 15:10:00,22.92,22.93,22.89,22.89,228765.0,22.92,22.93,22.89,22.89,228765.0
2018-09-12 15:20:00,22.9,22.97,22.89,22.97,164025.0,22.9,22.97,22.89,22.97,164025.0
2018-09-12 15:30:00,22.96,22.96,22.92,22.93,357570.0,22.96,22.96,22.92,22.93,357570.0
2018-09-12 15:40:00,22.94,22.96,22.93,22.95,279435.0,22.94,22.96,22.93,22.95,279435.0
2018-09-12 15:50:00,22.95,22.97,22.92,22.93,814725.0,22.95,22.97,22.92,22.93,814725.0
2018-09-13 09:30:00,22.87,23.02,22.83,22.94,233775.0,22.87,23.02,22.83,22.94,233775.0
2018-09-13 09:40:00,22.94,22.95,22.85,22.88,146250.0,22.94,22.95,22.85,22.88,146250.0
2018-09-13 09:50:00,22.87,22.87,22.78,22.78,129000.0,22.87,22.87,22.78,22.78,129000.0
2018-09-13 10:00:00,22.78,22.82,22.74,22.8,174525.0,22.78,22.82,22.74,22.8,174525.0
2018-09-13 10:10:00,22.8,22.82,22.68,22.78,272715.0,22.8,22.82,22.68,22.78,272715.0
2018-09-13 10:20:00,22.77,22.8,22.75,22.78,156030.0,22.77,22.8,22.75,22.78,156030.0
2018-09-13 10:30:00,22.78,22.79,22.75,22.75,117030.0,22.78,22.79,22.75,22.75,117030.0
2018-09-13 10:40:00,22.75,22.83,22.75,22.79,196935.0,22.75,22.83,22.75,22.79,196935.0
2018-09-13 10:50:00,22.79,22.79,22.74,22.75,148530.0,22.79,22.79,22.74,22.75,148530.0
2018-09-13 11:00:00,22.75,22.75,22.68,22.68,199290.0,22.75,22.75,22.68,22.68,199290.0
2018-09-13 11:10:00,22.68,22.72,22.65,22.66,292455.0,22.68,22.72,22.65,22.66,292455.0
2018-09-13 11:20:00,22.66,22.73,22.65,22.7,119595.0,22.66,22.73,22.65,22.7,119595.0
2018-09-13 11:30:00,22.71,22.71,22.67,22.7,225195.0,22.71,22.71,22.67,22.7,225195.0
2018-09-13 11:40:00,22.7,22.75,22.7,22.75,185955.0,22.7,22.75,22.7,22.75,185955.0
2018-09-13 11:50:00,22.75,22.75,22.69,22.74,420240.0,22.75,22.75,22.69,22.74,420240.0
2018-09-13 12:00:00,22.75,22.75,22.69,22.7,72000.0,22.75,22.75,22.69,22.7,72000.0
2018-09-13 12:10:00,22.7,22.7,22.66,22.68,151800.0,22.7,22.7,22.66,22.68,151800.0
2018-09-13 12:20:00,22.69,22.71,22.66,22.67,109035.0,22.69,22.71,22.66,22.67,109035.0
2018-09-13 12:30:00,22.68,22.72,22.68,22.69,147780.0,22.68,22.72,22.68,22.69,147780.0
2018-09-13 12:40:00,22.7,22.73,22.69,22.69,158895.0,22.7,22.73,22.69,22.69,158895.0
2018-09-13 12:50:00,22.68,22.72,22.68,22.72,187185.0,22.68,22.72,22.68,22.72,187185.0
2018-09-13 13:00:00,22.73,22.81,22.73,22.79,219540.0,22.73,22.81,22.73,22.79,219540.0
2018-09-13 13:10:00,22.79,22.82,22.77,22.8,123705.0,22.79,22.82,22.77,22.8,123705.0
2018-09-13 13:20:00,22.8,22.8,22.76,22.76,140370.0,22.8,22.8,22.76,22.76,140370.0
2018-09-13 13:30:00,22.77,22.77,22.75,22.77,113625.0,22.77,22.77,22.75,22.77,113625.0
2018-09-13 13:40:00,22.77,22.77,22.72,22.72,473940.0,22.77,22.77,22.72,22.72,473940.0
2018-09-13 13:50:00,22.72,22.75,22.71,22.71,99120.0,22.72,22.75,22.71,22.71,99120.0
2018-09-13 14:00:00,22.71,22.73,22.7,22.73,104115.0,22.71,22.73,22.7,22.73,104115.0
2018-09-13 14:10:00,22.73,22.74,22.73,22.73,76110.0,22.73,22.74,22.73,22.73,76110.0
2018-09-13 14:20:00,22.73,22.77,22.73,22.76,225195.0,22.73,22.77,22.73,22.76,225195.0
2018-09-13 14:30:00,22.75,22.75,22.73,22.75,106785.0,22.75,22.75,22.73,22.75,106785.0
2018-09-13 14:40:00,22.74,22.79,22.74,22.79,188025.0,22.74,22.79,22.74,22.79,188025.0
2018-09-13 14:50:00,22.8,22.84,22.8,22.83,121755.0,22.8,22.84,22.8,22.83,121755.0
2018-09-13 15:00:00,22.83,22.85,22.83,22.83,225195.0,22.83,22.85,22.83,22.83,225195.0
2018-09-13 15:10:00,22.83,22.85,22.82,22.84,150510.0,22.83,22.85,22.82,22.84,150510.0
2018-09-13 15:20:00,22.84,22.85,22.82,22.82,269865.0,22.84,22.85,22.82,22.82,269865.0
2018-09-13 15:30:00,22.83,22.83,22.78,22.8,250320.0,22.83,22.83,22.78,22.8,250320.0
2018-09-13 15:40:00,22.8,22.81,22.76,22.76,435060.0,22.8,22.81,22.76,22.76,435060.0
2018-09-13 15:50:00,22.76,22.81,22.76,22.79,720570.0,22.76,22.81,22.76,22.79,720570.0
2018-09-14 09:30:00,22.85,22.93,22.71,22.73,181590.0,22.85,22.93,22.71,22.73,181590.0
2018-09-14 09:40:00,22.75,22.76,22.69,22.69,254145.0,22.75,22.76,22.69,22.69,254145.0
2018-09-14 09:50:00,22.68,22.75,22.65,22.72,165855.0,22.68,22.75,22.65,22.72,165855.0
2018-09-14 10:00:00,22.72,22.73,22.68,22.72,209670.0,22.72,22.73,22.68,22.72,209670.0
2018-09-14 10:10:00,22.72,22.72,22.68,22.69,118950.0,22.72,22.72,22.68,22.69,118950.0
2018-09-14 10:20:00,22.69,22.8,22.69,22.8,126390.0,22.69,22.8,22.69,22.8,126390.0
2018-09-14 10:30:00,22.8,22.84,22.76,22.84,104565.0,22.8,22.84,22.76,22.84,104565.0
2018-09-14 10:40:00,22.83,22.87,22.81,22.82,129525.0,22.83,22.87,22.81,22.82,129525.0
2018-09-14 10:50:00,22.82,22.89,22.82,22.87,148830.0,22.82,22.89,22.82,22.87,148830.0
2018-09-14 11:00:00,22.87,22.91,22.87,22.89,133050.0,22.87,22.91,22.87,22.89,133050.0
2018-09-14 11:10:00,22.88,22.88,22.81,22.81,67500.0,22.88,22.88,22.81,22.81,67500.0
2018-09-14 11:20:00,22.79,22.84,22.79,22.84,96675.0,22.79,22.84,22.79,22.84,96675.0
2018-09-14 11:30:00,22.84,22.85,22.8,22.83,60600.0,22.84,22.85,22.8,22.83,60600.0
2018-09-14 11:40:00,22.83,22.85,22.81,22.85,90315.0,22.83,22.85,22.81,22.85,90315.0
2018-09-14 11:50:00,22.84,22.84,22.8,22.81,92685.0,22.84,22.84,22.8,22.81,92685.0
2018-09-14 12:00:00,22.81,22.81,22.72,22.72,133665.0,22.81,22.81,22.72,22.72,133665.0
2018-09-14 12:10:00,22.72,22.72,22.64,22.68,257580.0,22.72,22.72,22.64,22.68,257580.0
2018-09-14 12:20:00,22.69,22.72,22.69,22.72,70950.0,22.69,22.72,22.69,22.72,70950.0
2018-09-14 12:30:00,22.72,22.72,22.67,22.67,112410.0,22.72,22.72,22.67,22.67,112410.0
2018-09-14 12:40:00,22.66,22.67,22.66,22.66,25500.0,22.66,22.67,22.66,22.66,25500.0
2018-09-14 12:50:00,22.64,22.66,22.64,22.64,36840.0,22.64,22.66,22.64,22.64,36840.0
2018-09-14 13:00:00,22.63,22.66,22.61,22.61,52815.0,22.63,22.66,22.61,22.61,52815.0
2018-09-14 13:10:00,22.61,22.62,22.6,22.62,86940.0,22.61,22.62,22.6,22.62,86940.0
2018-09-14 13:20:00,22.62,22.66,22.62,22.64,33630.0,22.62,22.66,22.62,22.64,33630.0
2018-09-14 13:30:00,22.64,22.65,22.6,22.6,97500.0,22.64,22.65,22.6,22.6,97500.0
2018-09-14 13:40:00,22.6,22.62,22.6,22.61,78450.0,22.6,22.62,22.6,22.61,78450.0
2018-09-14 13:50:00,22.61,22.65,22.61,22.65,46695.0,22.61,22.65,22.61,22.65,46695.0
2018-09-14 14:00:00,22.66,22.68,22.66,22.67,89010.0,22.66,22.68,22.66,22.67,89010.0
2018-09-14 14:10:00,22.66,22.67,22.62,22.63,87630.0,22.66,22.67,22.62,22.63,87630.0
2018-09-14 14:20:00,22.63,22.63,22.55,22.57,146835.0,22.63,22.63,22.55,22.57,146835.0
2018-09-14 14:30:00,22.57,22.59,22.53,22.54,116115.0,22.57,22.59,22.53,22.54,116115.0
2018-09-14 14:40:00,22.55,22.6,22.55,22.56,231255.0,22.55,22.6,22.55,22.56,231255.0
2018-09-14 14:50:00,22.56,22.62,22.56,22.6,134745.0,22.56,22.62,22.56,22.6,134745.0
2018-09-14 15:00:00,22.6,22.62,22.57,22.6,333390.0,22.6,22.62,22.57,22.6,333390.0
2018-09-14 15:10:00,22.6,22.62,22.58,22.61,292170.0,22.6,22.62,22.58,22.61,292170.0
2018-09-14 15:20:00,22.61,22.62,22.57,22.58,162525.0,22.61,22.62,22.57,22.58,162525.0
2018-09-14 15:30:00,22.58,22.58,22.55,22.55,211785.0,22.58,22.58,22.55,22.55,211785.0
2018-09-14 15:40:00,22.55,22.58,22.54,22.58,235470.0,22.55,22.58,22.54,22.58,235470.0
2018-09-14 15:50:00,22.58,22.61,22.57,22.58,543405.0,22.58,22.61,22.57,22.58,543405.0
2018-09-17 09:30:00,22.68,22.7,22.58,22.63,352950.0,22.68,22.7,22.58,22.63,352950.0
2018-09-17 09:40:00,22.61,22.69,22.61,22.65,168090.0,22.61,22.69,22.61,22.65,168090.0
2018-09-17 09:50:00,22.69,22.73,22.65,22.71,234570.0,22.69,22.73,22.65,22.71,234570.0
2018-09-17 10:00:00,22.7,22.75,22.66,22.75,183495.0,22.7,22.75,22.66,22.75,183495.0
2018-09-17 10:10:00,22.76,22.76,22.63,22.63,170790.0,22.76,22.76,22.63,22.63,170790.0
2018-09-17 10:20:00,22.64,22.69,22.6,22.6,133065.0,22.64,22.69,22.6,22.6,133065.0
2018-09-17 10:30:00,22.6,22.63,22.59,22.59,133935.0,22.6,22.63,22.59,22.59,133935.0
2018-09-17 10:40:00,22.58,22.63,22.55,22.55,225135.0,22.58,22.63,22.55,22.55,225135.0
2018-09-17 10:50:00,22.55,22.57,22.53,22.56,94755.0,22.55,22.57,22.53,22.56,94755.0
2018-09-17 11:00:00,22.56,22.61,22.55,22.61,111495.0,22.56,22.61,22.55,22.61,111495.0
2018-09-17 11:10:00,22.63,22.63,22.6,22.6,168660.0,22.63,22.63,22.6,22.6,168660.0
2018-09-17 11:20:00,22.59,22.6,22.53,22.56,58035.0,22.59,22.6,22.53,22.56,58035.0
2018-09-17 11:30:00,22.59,22.63,22.57,22.61,95265.0,22.59,22.63,22.57,22.61,95265.0
2018-09-17 11:40:00,22.59,22.61,22.57,22.6,60165.0,22.59,22.61,22.57,22.6,60165.0
2018-09-17 11:50:00,22.59,22.59,22.54,22.54,56055.0,22.59,22.59,22.54,22.54,56055.0
2018-09-17 12:00:00,22.53,22.61,22.53,22.6,257700.0,22.53,22.61,22.53,22.6,257700.0
2018-09-17 12:10:00,22.61,22.61,22.55,22.55,123150.0,22.61,22.61,22.55,22.55,123150.0
2018-09-17 12:20:00,22.55,22.57,22.54,22.54,53340.0,22.55,22.57,22.54,22.54,53340.0
2018-09-17 12:30:00,22.55,22.56,22.54,22.55,100095.0,22.55,22.56,22.54,22.55,100095.0
2018-09-17 12:40:00,22.55,22.57,22.54,22.56,66840.0,22.55,22.57,22.54,22.56,66840.0
2018-09-17 12:50:00,22.57,22.58,22.54,22.56,152520.0,22.57,22.58,22.54,22.56,152520.0
2018-09-17 13:00:00,22.56,22.56,22.54,22.55,269430.0,22.56,22.56,22.54,22.55,269430.0
2018-09-17 13:10:00,22.54,22.56,22.51,22.51,185295.0,22.54,22.56,22.51,22.51,185295.0
2018-09-17 13:20:00,22.51,22.52,22.47,22.52,61170.0,22.51,22.52,22.47,22.52,61170.0
2018-09-17 13:30:00,22.52,22.53,22.49,22.51,72405.0,22.52,22.53,22.49,22.51,72405.0
2018-09-17 13:40:00,22.5,22.5,22.46,22.48,137925.0,22.5,22.5,22.46,22.48,137925.0
2018-09-17 13:50:00,22.48,22.5,22.44,22.45,87720.0,22.48,22.5,22.44,22.45,87720.0
2018-09-17 14:00:00,22.45,22.45,22.42,22.43,103500.0,22.45,22.45,22.42,22.43,103500.0
2018-09-17 14:10:00,22.43,22.51,22.41,22.51,310110.0,22.43,22.51,22.41,22.51,310110.0
2018-09-17 14:20:00,22.52,22.52,22.46,22.48,219045.0,22.52,22.52,22.46,22.48,219045.0
2018-09-17 14:30:00,22.47,22.47,22.43,22.45,159000.0,22.47,22.47,22.43,22.45,159000.0
2018-09-17 14:40:00,22.44,22.44,22.41,22.41,111555.0,22.44,22.44,22.41,22.41,111555.0
2018-09-17 14:50:00,22.42,22.42,22.32,22.35,297630.0,22.42,22.42,22.32,22.35,297630.0
2018-09-17 15:00:00,22.36,22.39,22.36,22.38,301395.0,22.36,22.39,22.36,22.38,301395.0
2018-09-17 15:10:00,22.38,22.39,22.35,22.36,179430.0,22.38,22.39,22.35,22.36,179430.0
2018-09-17 15:20:00,22.36,22.39,22.35,22.36,235500.0,22.36,22.39,22.35,22.36,235500.0
2018-09-17 15:30:00,22.37,22.4,22.36,22.4,225285.0,22.37,22.4,22.36,22.4,225285.0
2018-09-17 15:40:00,22.4,22.44,22.39,22.44,247275.0,22.4,22.44,22.39,22.44,247275.0
2018-09-17 15:50:00,22.43,22.45,22.43,22.44,766050.0,22.43,22.45,22.43,22.44,766050.0
2018-09-18 09:30:00,22.08,22.58,22.0,22.58,626430.0,22.08,22.58,22.0,22.58,626430.0
2018-09-18 09:40:00,22.57,22.57,22.43,22.43,359040.0,22.57,22.57,22.43,22.43,359040.0
2018-09-18 09:50:00,22.44,22.54,22.41,22.48,272265.0,22.44,22.54,22.41,22.48,272265.0
2018-09-18 10:00:00,22.45,22.57,22.41,22.5,309645.0,22.45,22.57,22.41,22.5,309645.0
2018-09-18 10:10:00,22.5,22.54,22.48,22.52,316230.0,22.5,22.54,22.48,22.52,316230.0
2018-09-18 10:20:00,22.53,22.55,22.49,22.53,336840.0,22.53,22.55,22.49,22.53,336840.0
2018-09-18 10:30:00,22.53,22.63,22.52,22.62,302610.0,22.53,22.63,22.52,22.62,302610.0
2018-09-18 10:40:00,22.62,22.62,22.54,22.57,233835.0,22.62,22.62,22.54,22.57,233835.0
2018-09-18 10:50:00,22.57,22.62,22.54,22.58,152595.0,22.57,22.62,22.54,22.58,152595.0
2018-09-18 11:00:00,22.57,22.59,22.54,22.54,138945.0,22.57,22.59,22.54,22.54,138945.0
2018-09-18 11:10:00,22.55,22.57,22.53,22.56,75315.0,22.55,22.57,22.53,22.56,75315.0
2018-09-18 11:20:00,22.58,22.62,22.55,22.6,212130.0,22.58,22.62,22.55,22.6,212130.0
2018-09-18 11:30:00,22.6,22.62,22.58,22.61,101025.0,22.6,22.62,22.58,22.61,101025.0
2018-09-18 11:40:00,22.61,22.61,22.55,22.57,150375.0,22.61,22.61,22.55,22.57,150375.0
2018-09-18 11:50:00,22.57,22.57,22.53,22.55,176145.0,22.57,22.57,22.53,22.55,176145.0
2018-09-18 12:00:00,22.55,22.58,22.54,22.57,141780.0,22.55,22.58,22.54,22.57,141780.0
2018-09-18 12:10:00,22.57,22.57,22.55,22.56,108255.0,22.57,22.57,22.55,22.56,108255.0
2018-09-18 12:20:00,22.56,22.58,22.53,22.57,140400.0,22.56,22.58,22.53,22.57,140400.0
2018-09-18 12:30:00,22.58,22.59,22.55,22.58,146085.0,22.58,22.59,22.55,22.58,146085.0
2018-09-18 12:40:00,22.58,22.59,22.56,22.56,110700.0,22.58,22.59,22.56,22.56,110700.0
2018-09-18 12:50:00,22.57,22.62,22.57,22.58,111060.0,22.57,22.62,22.57,22.58,111060.0
2018-09-18 13:00:00,22.6,22.63,22.6,22.63,109035.0,22.6,22.63,22.6,22.63,109035.0
2018-09-18 13:10:00,22.62,22.65,22.61,22.65,93150.0,22.62,22.65,22.61,22.65,93150.0
2018-09-18 13:20:00,22.65,22.65,22.61,22.61,154950.0,22.65,22.65,22.61,22.61,154950.0
2018-09-18 13:30:00,22.62,22.69,22.62,22.69,82860.0,22.62,22.69,22.62,22.69,82860.0
2018-09-18 13:40:00,22.69,22.71,22.68,22.7,115860.0,22.69,22.71,22.68,22.7,115860.0
2018-09-18 13:50:00,22.7,22.74,22.7,22.74,92880.0,22.7,22.74,22.7,22.74,92880.0
2018-09-18 14:00:00,22.74,22.76,22.73,22.75,79590.0,22.74,22.76,22.73,22.75,79590.0
2018-09-18 14:10:00,22.74,22.76,22.73,22.74,81600.0,22.74,22.76,22.73,22.74,81600.0
2018-09-18 14:20:00,22.75,22.76,22.74,22.75,107370.0,22.75,22.76,22.74,22.75,107370.0
2018-09-18 14:30:00,22.75,22.8,22.75,22.78,145740.0,22.75,22.8,22.75,22.78,145740.0
2018-09-18 14:40:00,22.78,22.81,22.78,22.81,155265.0,22.78,22.81,22.78,22.81,155265.0
2018-09-18 14:50:00,22.81,22.82,22.79,22.81,183240.0,22.81,22.82,22.79,22.81,183240.0
2018-09-18 15:00:00,22.8,22.8,22.77,22.78,135540.0,22.8,22.8,22.77,22.78,135540.0
2018-09-18 15:10:00,22.78,22.8,22.78,22.78,251055.0,22.78,22.8,22.78,22.78,251055.0
2018-09-18 15:20:00,22.78,22.79,22.73,22.74,204315.0,22.78,22.79,22.73,22.74,204315.0
2018-09-18 15:30:00,22.73,22.75,22.73,22.74,169815.0,22.73,22.75,22.73,22.74,169815.0
2018-09-18 15:40:00,22.74,22.74,22.72,22.72,213465.0,22.74,22.74,22.72,22.72,213465.0
2018-09-18 15:50:00,22.72,22.72,22.68,22.7,539595.0,22.72,22.72,22.68,22.7,539595.0
2018-09-19 09:30:00,22.72,22.82,22.67,22.79,362535.0,22.72,22.82,22.67,22.79,362535.0
2018-09-19 09:40:00,22.77,22.77,22.7,22.76,138975.0,22.77,22.77,22.7,22.76,138975.0
2018-09-19 09:50:00,22.76,22.77,22.68,22.69,70095.0,22.76,22.77,22.68,22.69,70095.0
2018-09-19 10:00:00,22.69,22.8,22.69,22.75,165255.0,22.69,22.8,22.69,22.75,165255.0
2018-09-19 10:10:00,22.75,22.78,22.73,22.76,111330.0,22.75,22.78,22.73,22.76,111330.0
2018-09-19 10:20:00,22.77,22.81,22.75,22.77,44010.0,22.77,22.81,22.75,22.77,44010.0
2018-09-19 10:30:00,22.76,22.8,22.76,22.76,78555.0,22.76,22.8,22.76,22.76,78555.0
2018-09-19 10:40:00,22.78,22.82,22.78,22.81,50355.0,22.78,22.82,22.78,22.81,50355.0
2018-09-19 10:50:00,22.79,22.8,22.76,22.76,86145.0,22.79,22.8,22.76,22.76,86145.0
2018-09-19 11:00:00,22.77,22.85,22.75,22.83,82875.0,22.77,22.85,22.75,22.83,82875.0
2018-09-19 11:10:00,22.84,22.88,22.8,22.85,55500.0,22.84,22.88,22.8,22.85,55500.0
2018-09-19 11:20:00,22.85,22.85,22.77,22.77,99630.0,22.85,22.85,22.77,22.77,99630.0
2018-09-19 11:30:00,22.75,22.79,22.75,22.79,24300.0,22.75,22.79,22.75,22.79,24300.0
2018-09-19 11:40:00,22.8,22.81,22.78,22.78,44565.0,22.8,22.81,22.78,22.78,44565.0
2018-09-19 11:50:00,22.78,22.88,22.78,22.88,93075.0,22.78,22.88,22.78,22.88,93075.0
2018-09-19 12:00:00,22.88,22.88,22.84,22.87,57375.0,22.88,22.88,22.84,22.87,57375.0
2018-09-19 12:10:00,22.85,22.85,22.82,22.83,43230.0,22.85,22.85,22.82,22.83,43230.0
2018-09-19 12:20:00,22.84,22.87,22.83,22.85,26520.0,22.84,22.87,22.83,22.85,26520.0
2018-09-19 12:30:00,22.86,22.86,22.82,22.83,75960.0,22.86,22.86,22.82,22.83,75960.0
2018-09-19 12:40:00,22.82,22.86,22.82,22.86,45135.0,22.82,22.86,22.82,22.86,45135.0
2018-09-19 12:50:00,22.86,22.89,22.86,22.89,21570.0,22.86,22.89,22.86,22.89,21570.0
2018-09-19 13:00:00,22.89,22.89,22.83,22.83,63000.0,22.89,22.89,22.83,22.83,63000.0
2018-09-19 13:10:00,22.83,22.85,22.82,22.84,42405.0,22.83,22.85,22.82,22.84,42405.0
2018-09-19 13:20:00,22.83,22.9,22.83,22.87,64605.0,22.83,22.9,22.83,22.87,64605.0
2018-09-19 13:30:00,22.86,22.88,22.85,22.88,41310.0,22.86,22.88,22.85,22.88,41310.0
2018-09-19 13:40:00,22.88,22.88,22.86,22.88,35205.0,22.88,22.88,22.86,22.88,35205.0
2018-09-19 13:50:00,22.87,22.88,22.86,22.88,43530.0,22.87,22.88,22.86,22.88,43530.0
2018-09-19 14:00:00,22.88,22.88,22.85,22.86,60375.0,22.88,22.88,22.85,22.86,60375.0
2018-09-19 14:10:00,22.86,22.91,22.86,22.91,79530.0,22.86,22.91,22.86,22.91,79530.0
2018-09-19 14:20:00,22.9,22.93,22.9,22.9,44385.0,22.9,22.93,22.9,22.9,44385.0
2018-09-19 14:30:00,22.9,22.9,22.85,22.85,99540.0,22.9,22.9,22.85,22.85,99540.0
2018-09-19 14:40:00,22.86,22.89,22.86,22.86,95085.0,22.86,22.89,22.86,22.86,95085.0
2018-09-19 14:50:00,22.87,22.87,22.85,22.85,52635.0,22.87,22.87,22.85,22.85,52635.0
2018-09-19 15:00:00,22.86,22.86,22.84,22.84,91725.0,22.86,22.86,22.84,22.84,91725.0
2018-09-19 15:10:00,22.84,22.85,22.79,22.82,260190.0,22.84,22.85,22.79,22.82,260190.0
2018-09-19 15:20:00,22.84,22.85,22.82,22.83,98055.0,22.84,22.85,22.82,22.83,98055.0
2018-09-19 15:30:00,22.83,22.84,22.82,22.83,109500.0,22.83,22.84,22.82,22.83,109500.0
2018-09-19 15:40:00,22.83,22.86,22.82,22.85,136335.0,22.83,22.86,22.82,22.85,136335.0
2018-09-19 15:50:00,22.85,22.87,22.85,22.86,219420.0,22.85,22.87,22.85,22.86,219420.0
2018-09-20 09:30:00,22.91,22.98,22.81,22.96,177435.0,22.91,22.98,22.81,22.96,177435.0
2018-09-20 09:40:00,22.93,22.98,22.93,22.95,63000.0,22.93,22.98,22.93,22.95,63000.0
2018-09-20 09:50:00,22.95,22.96,22.89,22.9,93405.0,22.95,22.96,22.89,22.9,93405.0
2018-09-20 10:00:00,22.86,22.89,22.84,22.85,49800.0,22.86,22.89,22.84,22.85,49800.0
2018-09-20 10:10:00,22.86,22.86,22.76,22.78,93120.0,22.86,22.86,22.76,22.78,93120.0
2018-09-20 10:20:00,22.78,22.8,22.73,22.76,138540.0,22.78,22.8,22.73,22.76,138540.0
2018-09-20 10:30:00,22.77,22.77,22.73,22.76,64815.0,22.77,22.77,22.73,22.76,64815.0
2018-09-20 10:40:00,22.75,22.76,22.73,22.75,78795.0,22.75,22.76,22.73,22.75,78795.0
2018-09-20 10:50:00,22.74,22.78,22.74,22.78,72060.0,22.74,22.78,22.74,22.78,72060.0
2018-09-20 11:00:00,22.78,22.85,22.78,22.85,103200.0,22.78,22.85,22.78,22.85,103200.0
2018-09-20 11:10:00,22.85,22.88,22.83,22.88,21000.0,22.85,22.88,22.83,22.88,21000.0
2018-09-20 11:20:00,22.87,22.91,22.87,22.89,48975.0,22.87,22.91,22.87,22.89,48975.0
2018-09-20 11:30:00,22.91,22.95,22.9,22.95,39000.0,22.91,22.95,22.9,22.95,39000.0
2018-09-20 11:40:00,22.97,23.0,22.96,22.96,59010.0,22.97,23.0,22.96,22.96,59010.0
2018-09-20 11:50:00,22.97,22.98,22.92,22.93,70200.0,22.97,22.98,22.92,22.93,70200.0
2018-09-20 12:00:00,22.92,22.95,22.92,22.95,31500.0,22.92,22.95,22.92,22.95,31500.0
2018-09-20 12:10:00,22.95,22.95,22.93,22.93,46800.0,22.95,22.95,22.93,22.93,46800.0
2018-09-20 12:20:00,22.93,22.94,22.9,22.9,50910.0,22.93,22.94,22.9,22.9,50910.0
2018-09-20 12:30:00,22.9,22.92,22.9,22.9,45690.0,22.9,22.92,22.9,22.9,45690.0
2018-09-20 12:40:00,22.9,22.9,22.89,22.89,37500.0,22.9,22.9,22.89,22.89,37500.0
2018-09-20 12:50:00,22.89,22.91,22.89,22.91,79785.0,22.89,22.91,22.89,22.91,79785.0
2018-09-20 13:00:00,22.9,22.94,22.9,22.93,44910.0,22.9,22.94,22.9,22.93,44910.0
2018-09-20 13:10:00,22.93,22.93,22.9,22.9,48285.0,22.93,22.93,22.9,22.9,48285.0
2018-09-20 13:20:00,22.91,22.91,22.88,22.89,63465.0,22.91,22.91,22.88,22.89,63465.0
2018-09-20 13:30:00,22.9,22.9,22.89,22.9,36195.0,22.9,22.9,22.89,22.9,36195.0
2018-09-20 13:40:00,22.9,22.93,22.9,22.93,49785.0,22.9,22.93,22.9,22.93,49785.0
2018-09-20 13:50:00,22.92,22.93,22.91,22.93,24000.0,22.92,22.93,22.91,22.93,24000.0
2018-09-20 14:00:00,22.93,22.93,22.89,22.89,54435.0,22.93,22.93,22.89,22.89,54435.0
2018-09-20 14:10:00,22.89,22.91,22.89,22.9,79395.0,22.89,22.91,22.89,22.9,79395.0
2018-09-20 14:20:00,22.91,22.91,22.89,22.9,45885.0,22.91,22.91,22.89,22.9,45885.0
2018-09-20 14:30:00,22.89,22.89,22.87,22.88,54000.0,22.89,22.89,22.87,22.88,54000.0
2018-09-20 14:40:00,22.87,22.89,22.87,22.89,78495.0,22.87,22.89,22.87,22.89,78495.0
2018-09-20 14:50:00,22.9,22.91,22.9,22.9,41640.0,22.9,22.91,22.9,22.9,41640.0
2018-09-20 15:00:00,22.9,22.91,22.89,22.91,51000.0,22.9,22.91,22.89,22.91,51000.0
2018-09-20 15:10:00,22.91,22.95,22.91,22.94,133020.0,22.91,22.95,22.91,22.94,133020.0
2018-09-20 15:20:00,22.94,22.94,22.92,22.93,66810.0,22.94,22.94,22.92,22.93,66810.0
2018-09-20 15:30:00,22.93,22.94,22.92,22.94,130860.0,22.93,22.94,22.92,22.94,130860.0
2018-09-20 15:40:00,22.95,22.97,22.95,22.96,163800.0,22.95,22.97,22.95,22.96,163800.0
2018-09-20 15:50:00,22.97,22.98,22.95,22.97,370560.0,22.97,22.98,22.95,22.97,370560.0
2018-09-21 09:30:00,23.03,23.03,22.88,22.97,2039160.0,23.03,23.03,22.88,22.97,2039160.0
2018-09-21 09:40:00,22.99,22.99,22.94,22.95,115995.0,22.99,22.99,22.94,22.95,115995.0
2018-09-21 09:50:00,22.95,22.96,22.89,22.92,89910.0,22.95,22.96,22.89,22.92,89910.0
2018-09-21 10:00:00,22.93,23.02,22.89,23.01,132075.0,22.93,23.02,22.89,23.01,132075.0
2018-09-21 10:10:00,23.02,23.03,22.97,23.01,219015.0,23.02,23.03,22.97,23.01,219015.0
2018-09-21 10:20:00,23.03,23.04,22.98,22.99,492510.0,23.03,23.04,22.98,22.99,492510.0
2018-09-21 10:30:00,22.99,23.0,22.96,22.97,107550.0,22.99,23.0,22.96,22.97,107550.0
2018-09-21 10:40:00,22.96,22.98,22.94,22.95,110190.0,22.96,22.98,22.94,22.95,110190.0
2018-09-21 10:50:00,22.95,22.98,22.94,22.95,101070.0,22.95,22.98,22.94,22.95,101070.0
2018-09-21 11:00:00,22.96,22.98,22.92,22.92,69000.0,22.96,22.98,22.92,22.92,69000.0
2018-09-21 11:10:00,22.92,22.93,22.91,22.93,57645.0,22.92,22.93,22.91,22.93,57645.0
2018-09-21 11:20:00,22.94,22.94,22.91,22.91,62610.0,22.94,22.94,22.91,22.91,62610.0
2018-09-21 11:30:00,22.92,22.94,22.88,22.93,109110.0,22.92,22.94,22.88,22.93,109110.0
2018-09-21 11:40:00,22.93,22.94,22.93,22.93,44325.0,22.93,22.94,22.93,22.93,44325.0
2018-09-21 11:50:00,22.92,22.96,22.9,22.94,63705.0,22.92,22.96,22.9,22.94,63705.0
2018-09-21 12:00:00,22.95,22.96,22.94,22.94,61785.0,22.95,22.96,22.94,22.94,61785.0
2018-09-21 12:10:00,22.95,22.95,22.9,22.91,68445.0,22.95,22.95,22.9,22.91,68445.0
2018-09-21 12:20:00,22.9,22.91,22.88,22.89,62325.0,22.9,22.91,22.88,22.89,62325.0
2018-09-21 12:30:00,22.88,22.9,22.87,22.88,60870.0,22.88,22.9,22.87,22.88,60870.0
2018-09-21 12:40:00,22.88,22.9,22.87,22.89,64770.0,22.88,22.9,22.87,22.89,64770.0
2018-09-21 12:50:00,22.89,22.9,22.88,22.89,42195.0,22.89,22.9,22.88,22.89,42195.0
2018-09-21 13:00:00,22.87,22.88,22.83,22.83,73500.0,22.87,22.88,22.83,22.83,73500.0
2018-09-21 13:10:00,22.83,22.84,22.81,22.84,104235.0,22.83,22.84,22.81,22.84,104235.0
2018-09-21 13:20:00,22.84,22.86,22.84,22.86,68505.0,22.84,22.86,22.84,22.86,68505.0
2018-09-21 13:30:00,22.87,22.88,22.86,22.87,67455.0,22.87,22.88,22.86,22.87,67455.0
2018-09-21 13:40:00,22.88,22.88,22.87,22.87,59595.0,22.88,22.88,22.87,22.87,59595.0
2018-09-21 13:50:00,22.88,22.88,22.86,22.87,91695.0,22.88,22.88,22.86,22.87,91695.0
2018-09-21 14:00:00,22.87,22.87,22.85,22.87,80655.0,22.87,22.87,22.85,22.87,80655.0
2018-09-21 14:10:00,22.87,22.88,22.85,22.86,113580.0,22.87,22.88,22.85,22.86,113580.0
2018-09-21 14:20:00,22.86,22.91,22.86,22.89,105315.0,22.86,22.91,22.86,22.89,105315.0
2018-09-21 14:30:00,22.89,22.9,22.86,22.89,147645.0,22.89,22.9,22.86,22.89,147645.0
2018-09-21 14:40:00,22.88,22.89,22.87,22.88,49815.0,22.88,22.89,22.87,22.88,49815.0
2018-09-21 14:50:00,22.87,22.88,22.84,22.87,59085.0,22.87,22.88,22.84,22.87,59085.0
2018-09-21 15:00:00,22.88,22.89,22.87,22.88,172890.0,22.88,22.89,22.87,22.88,172890.0
2018-09-21 15:10:00,22.89,22.94,22.89,22.91,96705.0,22.89,22.94,22.89,22.91,96705.0
2018-09-21 15:20:00,22.91,22.95,22.9,22.93,97005.0,22.91,22.95,22.9,22.93,97005.0
2018-09-21 15:30:00,22.93,22.93,22.91,22.92,103365.0,22.93,22.93,22.91,22.92,103365.0
2018-09-21 15:40:00,22.92,22.93,22.9,22.91,188610.0,22.92,22.93,22.9,22.91,188610.0
2018-09-21 15:50:00,22.91,23.0,22.91,22.97,1367415.0,22.91,23.0,22.91,22.97,1367415.0
2018-09-24 09:30:00,22.77,22.88,22.57,22.85,401880.0,22.77,22.88,22.57,22.85,401880.0
2018-09-24 09:40:00,22.82,22.93,22.72,22.88,136365.0,22.82,22.93,22.72,22.88,136365.0
2018-09-24 09:50:00,22.89,22.97,22.88,22.97,100395.0,22.89,22.97,22.88,22.97,100395.0
2018-09-24 10:00:00,22.97,23.08,22.97,23.02,142545.0,22.97,23.08,22.97,23.02,142545.0
2018-09-24 10:10:00,23.01,23.06,23.01,23.05,67500.0,23.01,23.06,23.01,23.05,67500.0
2018-09-24 10:20:00,23.05,23.06,22.99,23.0,141240.0,23.05,23.06,22.99,23.0,141240.0
2018-09-24 10:30:00,23.02,23.02,22.94,22.94,95790.0,23.02,23.02,22.94,22.94,95790.0
2018-09-24 10:40:00,22.94,22.95,22.88,22.89,172590.0,22.94,22.95,22.88,22.89,172590.0
2018-09-24 10:50:00,22.91,22.94,22.9,22.92,44295.0,22.91,22.94,22.9,22.92,44295.0
2018-09-24 11:00:00,22.93,22.94,22.92,22.94,69000.0,22.93,22.94,22.92,22.94,69000.0
2018-09-24 11:10:00,22.93,22.94,22.91,22.91,46500.0,22.93,22.94,22.91,22.91,46500.0
2018-09-24 11:20:00,22.9,22.96,22.9,22.91,58005.0,22.9,22.96,22.9,22.91,58005.0
2018-09-24 11:30:00,22.91,22.91,22.87,22.88,45000.0,22.91,22.91,22.87,22.88,45000.0
2018-09-24 11:40:00,22.89,22.92,22.88,22.91,46500.0,22.89,22.92,22.88,22.91,46500.0
2018-09-24 11:50:00,22.91,22.92,22.87,22.87,55545.0,22.91,22.92,22.87,22.87,55545.0
2018-09-24 12:00:00,22.88,22.91,22.86,22.91,29070.0,22.88,22.91,22.86,22.91,29070.0
2018-09-24 12:10:00,22.91,22.91,22.89,22.9,19500.0,22.91,22.91,22.89,22.9,19500.0
2018-09-24 12:20:00,22.9,22.91,22.89,22.91,29130.0,22.9,22.91,22.89,22.91,29130.0
2018-09-24 12:30:00,22.91,22.93,22.91,22.92,33000.0,22.91,22.93,22.91,22.92,33000.0
2018-09-24 12:40:00,22.93,22.96,22.93,22.95,46155.0,22.93,22.96,22.93,22.95,46155.0
2018-09-24 12:50:00,22.96,22.96,22.92,22.92,84000.0,22.96,22.96,22.92,22.92,84000.0
2018-09-24 13:00:00,22.93,22.94,22.89,22.93,269490.0,22.93,22.94,22.89,22.93,269490.0
2018-09-24 13:10:00,22.92,22.94,22.91,22.92,140265.0,22.92,22.94,22.91,22.92,140265.0
2018-09-24 13:20:00,22.92,22.95,22.91,22.93,149205.0,22.92,22.95,22.91,22.93,149205.0
2018-09-24 13:30:00,22.93,22.94,22.91,22.94,101985.0,22.93,22.94,22.91,22.94,101985.0
2018-09-24 13:40:00,22.94,22.95,22.93,22.95,31500.0,22.94,22.95,22.93,22.95,31500.0
2018-09-24 13:50:00,22.95,22.95,22.93,22.93,55185.0,22.95,22.95,22.93,22.93,55185.0
2018-09-24 14:00:00,22.93,22.98,22.91,22.96,78345.0,22.93,22.98,22.91,22.96,78345.0
2018-09-24 14:10:00,22.96,23.0,22.96,23.0,30255.0,22.96,23.0,22.96,23.0,30255.0
2018-09-24 14:20:00,22.99,22.99,22.97,22.98,43650.0,22.99,22.99,22.97,22.98,43650.0
2018-09-24 14:30:00,22.98,22.99,22.97,22.97,47250.0,22.98,22.99,22.97,22.97,47250.0
2018-09-24 14:40:00,22.97,22.97,22.96,22.96,31110.0,22.97,22.97,22.96,22.96,31110.0
2018-09-24 14:50:00,22.96,22.98,22.96,22.96,24195.0,22.96,22.98,22.96,22.96,24195.0
2018-09-24 15:00:00,22.96,22.96,22.93,22.95,77460.0,22.96,22.96,22.93,22.95,77460.0
2018-09-24 15:10:00,22.95,22.96,22.93,22.93,56655.0,22.95,22.96,22.93,22.93,56655.0
2018-09-24 15:20:00,22.93,22.94,22.9,22.91,83265.0,22.93,22.94,22.9,22.91,83265.0
2018-09-24 15:30:00,22.91,22.91,22.9,22.9,69990.0,22.91,22.91,22.9,22.9,69990.0
2018-09-24 15:40:00,22.89,22.89,22.87,22.87,92025.0,22.89,22.89,22.87,22.87,92025.0
2018-09-24 15:50:00,22.88,22.89,22.84,22.87,404535.0,22.88,22.89,22.84,22.87,404535.0
2018-09-25 09:30:00,22.96,23.05,22.9,23.02,165900.0,22.96,23.05,22.9,23.02,165900.0
2018-09-25 09:40:00,23.02,23.04,22.98,22.98,128130.0,23.02,23.04,22.98,22.98,128130.0
2018-09-25 09:50:00,22.98,22.99,22.94,22.95,36135.0,22.98,22.99,22.94,22.95,36135.0
2018-09-25 10:00:00,22.96,23.02,22.96,22.98,94800.0,22.96,23.02,22.96,22.98,94800.0
2018-09-25 10:10:00,22.99,22.99,22.97,22.98,39000.0,22.99,22.99,22.97,22.98,39000.0
2018-09-25 10:20:00,22.97,22.98,22.9,22.91,104550.0,22.97,22.98,22.9,22.91,104550.0
2018-09-25 10:30:00,22.92,22.96,22.9,22.92,65505.0,22.92,22.96,22.9,22.92,65505.0
2018-09-25 10:40:00,22.91,22.94,22.9,22.94,69570.0,22.91,22.94,22.9,22.94,69570.0
2018-09-25 10:50:00,22.93,22.95,22.92,22.93,76080.0,22.93,22.95,22.92,22.93,76080.0
2018-09-25 11:00:00,22.91,22.91,22.88,22.89,53145.0,22.91,22.91,22.88,22.89,53145.0
2018-09-25 11:10:00,22.88,22.88,22.85,22.87,72000.0,22.88,22.88,22.85,22.87,72000.0
2018-09-25 11:20:00,22.9,22.9,22.86,22.89,51555.0,22.9,22.9,22.86,22.89,51555.0
2018-09-25 11:30:00,22.9,22.93,22.88,22.93,34500.0,22.9,22.93,22.88,22.93,34500.0
2018-09-25 11:40:00,22.93,22.96,22.93,22.96,60255.0,22.93,22.96,22.93,22.96,60255.0
2018-09-25 11:50:00,22.97,22.97,22.95,22.95,54045.0,22.97,22.97,22.95,22.95,54045.0
2018-09-25 12:00:00,22.96,22.98,22.95,22.98,22635.0,22.96,22.98,22.95,22.98,22635.0
2018-09-25 12:10:00,22.99,23.01,22.98,23.01,56910.0,22.99,23.01,22.98,23.01,56910.0
2018-09-25 12:20:00,23.01,23.03,23.01,23.03,46500.0,23.01,23.03,23.01,23.03,46500.0
2018-09-25 12:30:00,23.02,23.02,22.98,22.98,52500.0,23.02,23.02,22.98,22.98,52500.0
2018-09-25 12:40:00,22.96,22.96,22.92,22.93,26325.0,22.96,22.96,22.92,22.93,26325.0
2018-09-25 12:50:00,22.94,22.96,22.94,22.95,30000.0,22.94,22.96,22.94,22.95,30000.0
2018-09-25 13:00:00,22.95,22.97,22.94,22.97,29070.0,22.95,22.97,22.94,22.97,29070.0
2018-09-25 13:10:00,22.97,22.97,22.93,22.95,69405.0,22.97,22.97,22.93,22.95,69405.0
2018-09-25 13:20:00,22.94,22.95,22.92,22.92,31500.0,22.94,22.95,22.92,22.92,31500.0
2018-09-25 13:30:00,22.92,22.94,22.92,22.93,19500.0,22.92,22.94,22.92,22.93,19500.0
2018-09-25 13:40:00,22.92,22.92,22.89,22.89,59055.0,22.92,22.92,22.89,22.89,59055.0
2018-09-25 13:50:00,22.9,22.9,22.88,22.9,33120.0,22.9,22.9,22.88,22.9,33120.0
2018-09-25 14:00:00,22.92,22.94,22.92,22.94,25950.0,22.92,22.94,22.92,22.94,25950.0
2018-09-25 14:10:00,22.95,22.96,22.94,22.96,36225.0,22.95,22.96,22.94,22.96,36225.0
2018-09-25 14:20:00,22.96,22.98,22.96,22.97,34500.0,22.96,22.98,22.96,22.97,34500.0
2018-09-25 14:30:00,22.97,22.97,22.92,22.96,118680.0,22.97,22.97,22.92,22.96,118680.0
2018-09-25 14:40:00,22.97,22.98,22.93,22.94,46020.0,22.97,22.98,22.93,22.94,46020.0
2018-09-25 14:50:00,22.94,22.96,22.93,22.94,30000.0,22.94,22.96,22.93,22.94,30000.0
2018-09-25 15:00:00,22.94,22.95,22.91,22.94,118500.0,22.94,22.95,22.91,22.94,118500.0
2018-09-25 15:10:00,22.95,22.95,22.93,22.93,67500.0,22.95,22.95,22.93,22.93,67500.0
2018-09-25 15:20:00,22.93,22.96,22.92,22.95,67500.0,22.93,22.96,22.92,22.95,67500.0
2018-09-25 15:30:00,22.95,23.01,22.95,23.01,72615.0,22.95,23.01,22.95,23.01,72615.0
2018-09-25 15:40:00,23.0,23.01,22.96,22.97,154545.0,23.0,23.01,22.96,22.97,154545.0
2018-09-25 15:50:00,22.96,22.97,22.93,22.96,252375.0,22.96,22.97,22.93,22.96,252375.0
2018-09-26 09:30:00,23.04,23.17,23.04,23.08,159315.0,23.04,23.17,23.04,23.08,159315.0
2018-09-26 09:40:00,23.07,23.19,23.07,23.17,126765.0,23.07,23.19,23.07,23.17,126765.0
2018-09-26 09:50:00,23.17,23.17,23.09,23.1,78390.0,23.17,23.17,23.09,23.1,78390.0
2018-09-26 10:00:00,23.1,23.1,23.07,23.08,43500.0,23.1,23.1,23.07,23.08,43500.0
2018-09-26 10:10:00,23.07,23.14,23.07,23.14,67785.0,23.07,23.14,23.07,23.14,67785.0
2018-09-26 10:20:00,23.14,23.16,23.09,23.11,99045.0,23.14,23.16,23.09,23.11,99045.0
2018-09-26 10:30:00,23.14,23.18,23.14,23.16,87645.0,23.14,23.18,23.14,23.16,87645.0
2018-09-26 10:40:00,23.15,23.16,23.07,23.07,157350.0,23.15,23.16,23.07,23.07,157350.0
2018-09-26 10:50:00,23.07,23.09,23.04,23.09,41025.0,23.07,23.09,23.04,23.09,41025.0
2018-09-26 11:00:00,23.09,23.14,23.09,23.12,28875.0,23.09,23.14,23.09,23.12,28875.0
2018-09-26 11:10:00,23.11,23.14,23.11,23.12,50820.0,23.11,23.14,23.11,23.12,50820.0
2018-09-26 11:20:00,23.11,23.17,23.11,23.17,59250.0,23.11,23.17,23.11,23.17,59250.0
2018-09-26 11:30:00,23.16,23.17,23.15,23.17,25500.0,23.16,23.17,23.15,23.17,25500.0
2018-09-26 11:40:00,23.18,23.2,23.16,23.2,16500.0,23.18,23.2,23.16,23.2,16500.0
2018-09-26 11:50:00,23.23,23.28,23.23,23.26,58500.0,23.23,23.28,23.23,23.26,58500.0
2018-09-26 12:00:00,23.24,23.24,23.2,23.2,21000.0,23.24,23.24,23.2,23.2,21000.0
2018-09-26 12:10:00,23.2,23.22,23.18,23.2,41715.0,23.2,23.22,23.18,23.2,41715.0
2018-09-26 12:20:00,23.2,23.22,23.18,23.18,22500.0,23.2,23.22,23.18,23.18,22500.0
2018-09-26 12:30:00,23.2,23.24,23.2,23.22,30000.0,23.2,23.24,23.2,23.22,30000.0
2018-09-26 12:40:00,23.23,23.23,23.22,23.22,20175.0,23.23,23.23,23.22,23.22,20175.0
2018-09-26 12:50:00,23.21,23.21,23.2,23.2,61740.0,23.21,23.21,23.2,23.2,61740.0
2018-09-26 13:00:00,23.21,23.21,23.17,23.18,24225.0,23.21,23.21,23.17,23.18,24225.0
2018-09-26 13:10:00,23.2,23.22,23.19,23.21,31650.0,23.2,23.22,23.19,23.21,31650.0
2018-09-26 13:20:00,23.2,23.21,23.17,23.17,34500.0,23.2,23.21,23.17,23.17,34500.0
2018-09-26 13:30:00,23.18,23.19,23.16,23.18,31290.0,23.18,23.19,23.16,23.18,31290.0
2018-09-26 13:40:00,23.18,23.18,23.16,23.16,57750.0,23.18,23.18,23.16,23.16,57750.0
2018-09-26 13:50:00,23.16,23.18,23.14,23.16,54780.0,23.16,23.18,23.14,23.16,54780.0
2018-09-26 14:00:00,23.16,23.22,23.16,23.16,81375.0,23.16,23.22,23.16,23.16,81375.0
2018-09-26 14:10:00,23.16,23.22,23.16,23.21,53400.0,23.16,23.22,23.16,23.21,53400.0
2018-09-26 14:20:00,23.2,23.21,23.17,23.21,73455.0,23.2,23.21,23.17,23.21,73455.0
2018-09-26 14:30:00,23.21,23.22,23.18,23.18,57000.0,23.21,23.22,23.18,23.18,57000.0
2018-09-26 14:40:00,23.2,23.2,23.15,23.17,47865.0,23.2,23.2,23.15,23.17,47865.0
2018-09-26 14:50:00,23.15,23.17,23.13,23.17,36465.0,23.15,23.17,23.13,23.17,36465.0
2018-09-26 15:00:00,23.16,23.16,23.12,23.14,81975.0,23.16,23.16,23.12,23.14,81975.0
2018-09-26 15:10:00,23.15,23.18,23.13,23.17,82620.0,23.15,23.18,23.13,23.17,82620.0
2018-09-26 15:20:00,23.17,23.18,23.15,23.16,105000.0,23.17,23.18,23.15,23.16,105000.0
2018-09-26 15:30:00,23.16,23.16,23.11,23.12,105690.0,23.16,23.16,23.11,23.12,105690.0
2018-09-26 15:40:00,23.11,23.12,23.04,23.06,126525.0,23.11,23.12,23.04,23.06,126525.0
2018-09-26 15:50:00,23.06,23.06,23.02,23.06,350400.0,23.06,23.06,23.02,23.06,350400.0
2018-09-27 09:30:00,23.01,23.22,22.95,23.01,184470.0,23.01,23.22,22.95,23.01,184470.0
2018-09-27 09:40:00,23.03,23.15,23.03,23.11,69585.0,23.03,23.15,23.03,23.11,69585.0
2018-09-27 09:50:00,23.1,23.15,23.09,23.14,61785.0,23.1,23.15,23.09,23.14,61785.0
2018-09-27 10:00:00,23.16,23.18,23.15,23.17,55500.0,23.16,23.18,23.15,23.17,55500.0
2018-09-27 10:10:00,23.18,23.18,23.12,23.14,63000.0,23.18,23.18,23.12,23.14,63000.0
2018-09-27 10:20:00,23.12,23.13,23.07,23.12,49410.0,23.12,23.13,23.07,23.12,49410.0
2018-09-27 10:30:00,23.12,23.15,23.11,23.13,40710.0,23.12,23.15,23.11,23.13,40710.0
2018-09-27 10:40:00,23.12,23.14,23.08,23.08,43500.0,23.12,23.14,23.08,23.08,43500.0
2018-09-27 10:50:00,23.09,23.1,23.04,23.09,34800.0,23.09,23.1,23.04,23.09,34800.0
2018-09-27 11:00:00,23.11,23.14,23.1,23.14,48000.0,23.11,23.14,23.1,23.14,48000.0
2018-09-27 11:10:00,23.14,23.15,23.12,23.14,42000.0,23.14,23.15,23.12,23.14,42000.0
2018-09-27 11:20:00,23.14,23.2,23.14,23.19,42000.0,23.14,23.2,23.14,23.19,42000.0
2018-09-27 11:30:00,23.19,23.19,23.14,23.14,36000.0,23.19,23.19,23.14,23.14,36000.0
2018-09-27 11:40:00,23.14,23.18,23.14,23.18,36000.0,23.14,23.18,23.14,23.18,36000.0
2018-09-27 11:50:00,23.18,23.2,23.18,23.18,36000.0,23.18,23.2,23.18,23.18,36000.0
2018-09-27 12:00:00,23.18,23.19,23.17,23.17,21690.0,23.18,23.19,23.17,23.17,21690.0
2018-09-27 12:10:00,23.16,23.17,23.16,23.17,30030.0,23.16,23.17,23.16,23.17,30030.0
2018-09-27 12:20:00,23.17,23.17,23.07,23.13,66810.0,23.17,23.17,23.07,23.13,66810.0
2018-09-27 12:30:00,23.13,23.13,23.09,23.11,34110.0,23.13,23.13,23.09,23.11,34110.0
2018-09-27 12:40:00,23.11,23.11,23.09,23.11,37500.0,23.11,23.11,23.09,23.11,37500.0
2018-09-27 12:50:00,23.12,23.12,23.08,23.09,57000.0,23.12,23.12,23.08,23.09,57000.0
2018-09-27 13:00:00,23.08,23.09,23.07,23.08,48135.0,23.08,23.09,23.07,23.08,48135.0
2018-09-27 13:10:00,23.08,23.09,23.06,23.08,68370.0,23.08,23.09,23.06,23.08,68370.0
2018-09-27 13:20:00,23.08,23.08,23.06,23.08,58380.0,23.08,23.08,23.06,23.08,58380.0
2018-09-27 13:30:00,23.08,23.1,23.08,23.1,37500.0,23.08,23.1,23.08,23.1,37500.0
2018-09-27 13:40:00,23.11,23.11,23.06,23.06,48000.0,23.11,23.11,23.06,23.06,48000.0
2018-09-27 13:50:00,23.07,23.1,23.07,23.1,64500.0,23.07,23.1,23.07,23.1,64500.0
2018-09-27 14:00:00,23.09,23.1,23.04,23.05,48555.0,23.09,23.1,23.04,23.05,48555.0
2018-09-27 14:10:00,23.05,23.09,23.05,23.09,48360.0,23.05,23.09,23.05,23.09,48360.0
2018-09-27 14:20:00,23.11,23.11,23.08,23.08,77820.0,23.11,23.11,23.08,23.08,77820.0
2018-09-27 14:30:00,23.08,23.09,23.06,23.07,45000.0,23.08,23.09,23.06,23.07,45000.0
2018-09-27 14:40:00,23.08,23.08,23.05,23.08,53460.0,23.08,23.08,23.05,23.08,53460.0
2018-09-27 14:50:00,23.07,23.08,23.06,23.07,82020.0,23.07,23.08,23.06,23.07,82020.0
2018-09-27 15:00:00,23.07,23.08,23.04,23.04,55080.0,23.07,23.08,23.04,23.04,55080.0
2018-09-27 15:10:00,23.04,23.04,23.01,23.04,56985.0,23.04,23.04,23.01,23.04,56985.0
2018-09-27 15:20:00,23.03,23.04,23.01,23.02,110895.0,23.03,23.04,23.01,23.02,110895.0
2018-09-27 15:30:00,23.02,23.03,23.01,23.03,92670.0,23.02,23.03,23.01,23.03,92670.0
2018-09-27 15:40:00,23.03,23.09,23.02,23.09,275175.0,23.03,23.09,23.02,23.09,275175.0
2018-09-27 15:50:00,23.07,23.09,23.03,23.05,562365.0,23.07,23.09,23.03,23.05,562365.0
2018-09-28 09:30:00,23.07,23.21,23.01,23.21,114615.0,23.07,23.21,23.01,23.21,114615.0
2018-09-28 09:40:00,23.27,23.28,23.16,23.18,151500.0,23.27,23.28,23.16,23.18,151500.0
2018-09-28 09:50:00,23.18,23.28,23.18,23.25,173250.0,23.18,23.28,23.18,23.25,173250.0
2018-09-28 10:00:00,23.27,23.27,23.21,23.25,196530.0,23.27,23.27,23.21,23.25,196530.0
2018-09-28 10:10:00,23.25,23.26,23.19,23.21,156420.0,23.25,23.26,23.19,23.21,156420.0
2018-09-28 10:20:00,23.2,23.21,23.18,23.2,70500.0,23.2,23.21,23.18,23.2,70500.0
2018-09-28 10:30:00,23.21,23.22,23.18,23.2,33000.0,23.21,23.22,23.18,23.2,33000.0
2018-09-28 10:40:00,23.19,23.19,23.17,23.19,29250.0,23.19,23.19,23.17,23.19,29250.0
2018-09-28 10:50:00,23.18,23.23,23.18,23.23,121815.0,23.18,23.23,23.18,23.23,121815.0
2018-09-28 11:00:00,23.23,23.24,23.22,23.22,66255.0,23.23,23.24,23.22,23.22,66255.0
2018-09-28 11:10:00,23.22,23.22,23.19,23.2,31500.0,23.22,23.22,23.19,23.2,31500.0
2018-09-28 11:20:00,23.19,23.2,23.17,23.2,68910.0,23.19,23.2,23.17,23.2,68910.0
2018-09-28 11:30:00,23.2,23.21,23.19,23.2,111000.0,23.2,23.21,23.19,23.2,111000.0
2018-09-28 11:40:00,23.2,23.25,23.2,23.25,49875.0,23.2,23.25,23.2,23.25,49875.0
2018-09-28 11:50:00,23.26,23.26,23.22,23.25,57450.0,23.26,23.26,23.22,23.25,57450.0
2018-09-28 12:00:00,23.25,23.25,23.21,23.21,37080.0,23.25,23.25,23.21,23.21,37080.0
2018-09-28 12:10:00,23.21,23.22,23.19,23.19,34500.0,23.21,23.22,23.19,23.19,34500.0
2018-09-28 12:20:00,23.19,23.2,23.18,23.2,33000.0,23.19,23.2,23.18,23.2,33000.0
2018-09-28 12:30:00,23.2,23.2,23.17,23.17,44370.0,23.2,23.2,23.17,23.17,44370.0
2018-09-28 12:40:00,23.17,23.2,23.17,23.18,58500.0,23.17,23.2,23.17,23.18,58500.0
2018-09-28 12:50:00,23.17,23.2,23.17,23.2,22350.0,23.17,23.2,23.17,23.2,22350.0
2018-09-28 13:00:00,23.19,23.19,23.19,23.19,22500.0,23.19,23.19,23.19,23.19,22500.0
2018-09-28 13:10:00,23.19,23.2,23.19,23.2,37500.0,23.19,23.2,23.19,23.2,37500.0
2018-09-28 13:20:00,23.2,23.22,23.2,23.21,35460.0,23.2,23.22,23.2,23.21,35460.0
2018-09-28 13:30:00,23.21,23.24,23.21,23.23,32280.0,23.21,23.24,23.21,23.23,32280.0
2018-09-28 13:40:00,23.23,23.24,23.22,23.22,51000.0,23.23,23.24,23.22,23.22,51000.0
2018-09-28 13:50:00,23.23,23.25,23.17,23.17,97500.0,23.23,23.25,23.17,23.17,97500.0
2018-09-28 14:00:00,23.19,23.19,23.14,23.17,102075.0,23.19,23.19,23.14,23.17,102075.0
2018-09-28 14:10:00,23.18,23.19,23.17,23.19,60000.0,23.18,23.19,23.17,23.19,60000.0
2018-09-28 14:20:00,23.19,23.21,23.18,23.19,91500.0,23.19,23.21,23.18,23.19,91500.0
2018-09-28 14:30:00,23.19,23.21,23.18,23.2,127800.0,23.19,23.21,23.18,23.2,127800.0
2018-09-28 14:40:00,23.2,23.21,23.15,23.16,145500.0,23.2,23.21,23.15,23.16,145500.0
2018-09-28 14:50:00,23.15,23.16,23.13,23.13,34500.0,23.15,23.16,23.13,23.13,34500.0
2018-09-28 15:00:00,23.14,23.15,23.12,23.12,51000.0,23.14,23.15,23.12,23.12,51000.0
2018-09-28 15:10:00,23.11,23.11,23.08,23.08,60360.0,23.11,23.11,23.08,23.08,60360.0
2018-09-28 15:20:00,23.09,23.12,23.09,23.12,76500.0,23.09,23.12,23.09,23.12,76500.0
2018-09-28 15:30:00,23.12,23.14,23.1,23.13,112245.0,23.12,23.14,23.1,23.13,112245.0
2018-09-28 15:40:00,23.13,23.15,23.1,23.13,200715.0,23.13,23.15,23.1,23.13,200715.0
2018-09-28 15:50:00,23.13,23.15,23.11,23.15,482475.0,23.13,23.15,23.11,23.15,482475.0
2018-10-01 09:30:00,23.29,23.3,23.12,23.12,242085.0,23.29,23.3,23.12,23.12,242085.0
2018-10-01 09:40:00,23.14,23.2,23.11,23.16,149205.0,23.14,23.2,23.11,23.16,149205.0
2018-10-01 09:50:00,23.14,23.15,23.1,23.1,66750.0,23.14,23.15,23.1,23.1,66750.0
2018-10-01 10:00:00,23.11,23.11,23.02,23.03,66885.0,23.11,23.11,23.02,23.03,66885.0
2018-10-01 10:10:00,23.05,23.05,23.0,23.02,142740.0,23.05,23.05,23.0,23.02,142740.0
2018-10-01 10:20:00,23.02,23.03,22.99,23.02,156780.0,23.02,23.03,22.99,23.02,156780.0
2018-10-01 10:30:00,23.03,23.04,22.98,22.98,108465.0,23.03,23.04,22.98,22.98,108465.0
2018-10-01 10:40:00,22.98,23.0,22.96,23.0,171915.0,22.98,23.0,22.96,23.0,171915.0
2018-10-01 10:50:00,23.0,23.01,22.99,22.99,113895.0,23.0,23.01,22.99,22.99,113895.0
2018-10-01 11:00:00,22.98,23.06,22.97,23.05,146385.0,22.98,23.06,22.97,23.05,146385.0
2018-10-01 11:10:00,23.05,23.1,23.03,23.1,105930.0,23.05,23.1,23.03,23.1,105930.0
2018-10-01 11:20:00,23.1,23.1,23.08,23.1,53040.0,23.1,23.1,23.08,23.1,53040.0
2018-10-01 11:30:00,23.1,23.13,23.06,23.1,105300.0,23.1,23.13,23.06,23.1,105300.0
2018-10-01 11:40:00,23.11,23.15,23.1,23.15,58500.0,23.11,23.15,23.1,23.15,58500.0
2018-10-01 11:50:00,23.14,23.16,23.14,23.15,64500.0,23.14,23.16,23.14,23.15,64500.0
2018-10-01 12:00:00,23.13,23.16,23.11,23.11,71850.0,23.13,23.16,23.11,23.11,71850.0
2018-10-01 12:10:00,23.11,23.12,23.09,23.09,51000.0,23.11,23.12,23.09,23.09,51000.0
2018-10-01 12:20:00,23.09,23.1,23.05,23.05,42375.0,23.09,23.1,23.05,23.05,42375.0
2018-10-01 12:30:00,23.05,23.08,23.05,23.08,51000.0,23.05,23.08,23.05,23.08,51000.0
2018-10-01 12:40:00,23.07,23.12,23.07,23.1,79815.0,23.07,23.12,23.07,23.1,79815.0
2018-10-01 12:50:00,23.1,23.22,23.1,23.11,216810.0,23.1,23.22,23.1,23.11,216810.0
2018-10-01 13:00:00,23.11,23.15,23.1,23.13,53445.0,23.11,23.15,23.1,23.13,53445.0
2018-10-01 13:10:00,23.13,23.14,23.12,23.14,33000.0,23.13,23.14,23.12,23.14,33000.0
2018-10-01 13:20:00,23.14,23.17,23.14,23.16,72930.0,23.14,23.17,23.14,23.16,72930.0
2018-10-01 13:30:00,23.17,23.18,23.16,23.17,31500.0,23.17,23.18,23.16,23.17,31500.0
2018-10-01 13:40:00,23.17,23.18,23.16,23.16,66990.0,23.17,23.18,23.16,23.16,66990.0
2018-10-01 13:50:00,23.16,23.18,23.16,23.16,57000.0,23.16,23.18,23.16,23.16,57000.0
2018-10-01 14:00:00,23.15,23.16,23.13,23.13,108900.0,23.15,23.16,23.13,23.13,108900.0
2018-10-01 14:10:00,23.13,23.15,23.12,23.15,69765.0,23.13,23.15,23.12,23.15,69765.0
2018-10-01 14:20:00,23.15,23.2,23.15,23.19,85395.0,23.15,23.2,23.15,23.19,85395.0
2018-10-01 14:30:00,23.19,23.22,23.18,23.19,122400.0,23.19,23.22,23.18,23.19,122400.0
2018-10-01 14:40:00,23.19,23.21,23.17,23.21,72975.0,23.19,23.21,23.17,23.21,72975.0
2018-10-01 14:50:00,23.2,23.2,23.18,23.18,65130.0,23.2,23.2,23.18,23.18,65130.0
2018-10-01 15:00:00,23.18,23.19,23.17,23.19,97440.0,23.18,23.19,23.17,23.19,97440.0
2018-10-01 15:10:00,23.19,23.19,23.17,23.18,197505.0,23.19,23.19,23.17,23.18,197505.0
2018-10-01 15:20:00,23.18,23.18,23.11,23.12,139485.0,23.18,23.18,23.11,23.12,139485.0
2018-10-01 15:30:00,23.11,23.11,23.08,23.09,138885.0,23.11,23.11,23.08,23.09,138885.0
2018-10-01 15:40:00,23.08,23.1,23.06,23.1,160965.0,23.08,23.1,23.06,23.1,160965.0
2018-10-01 15:50:00,23.09,23.1,23.04,23.05,944625.0,23.09,23.1,23.04,23.05,944625.0
2018-10-02 09:30:00,23.12,23.12,23.01,23.05,185520.0,23.12,23.12,23.01,23.05,185520.0
2018-10-02 09:40:00,23.05,23.11,23.05,23.08,69690.0,23.05,23.11,23.05,23.08,69690.0
2018-10-02 09:50:00,23.07,23.1,23.04,23.05,57000.0,23.07,23.1,23.04,23.05,57000.0
2018-10-02 10:00:00,23.05,23.05,23.0,23.02,162180.0,23.05,23.05,23.0,23.02,162180.0
2018-10-02 10:10:00,23.0,23.0,22.95,22.98,118140.0,23.0,23.0,22.95,22.98,118140.0
2018-10-02 10:20:00,22.96,22.99,22.96,22.97,98235.0,22.96,22.99,22.96,22.97,98235.0
2018-10-02 10:30:00,22.97,23.0,22.95,22.95,150915.0,22.97,23.0,22.95,22.95,150915.0
2018-10-02 10:40:00,22.94,22.97,22.92,22.96,104550.0,22.94,22.97,22.92,22.96,104550.0
2018-10-02 10:50:00,22.97,22.98,22.97,22.98,34500.0,22.97,22.98,22.97,22.98,34500.0
2018-10-02 11:00:00,22.97,22.97,22.95,22.96,49500.0,22.97,22.97,22.95,22.96,49500.0
2018-10-02 11:10:00,22.97,22.97,22.92,22.92,37575.0,22.97,22.97,22.92,22.92,37575.0
2018-10-02 11:20:00,22.92,22.95,22.92,22.94,60735.0,22.92,22.95,22.92,22.94,60735.0
2018-10-02 11:30:00,22.94,22.98,22.94,22.98,109845.0,22.94,22.98,22.94,22.98,109845.0
2018-10-02 11:40:00,22.97,23.02,22.96,23.01,74505.0,22.97,23.02,22.96,23.01,74505.0
2018-10-02 11:50:00,23.01,23.06,23.01,23.06,62040.0,23.01,23.06,23.01,23.06,62040.0
2018-10-02 12:00:00,23.06,23.07,23.04,23.05,67500.0,23.06,23.07,23.04,23.05,67500.0
2018-10-02 12:10:00,23.06,23.07,23.04,23.04,75780.0,23.06,23.07,23.04,23.04,75780.0
2018-10-02 12:20:00,23.05,23.08,23.05,23.06,40500.0,23.05,23.08,23.05,23.06,40500.0
2018-10-02 12:30:00,23.04,23.06,23.04,23.06,39450.0,23.04,23.06,23.04,23.06,39450.0
2018-10-02 12:40:00,23.07,23.07,23.05,23.05,54000.0,23.07,23.07,23.05,23.05,54000.0
2018-10-02 12:50:00,23.05,23.05,23.03,23.05,34500.0,23.05,23.05,23.03,23.05,34500.0
2018-10-02 13:00:00,23.06,23.08,23.06,23.06,25515.0,23.06,23.08,23.06,23.06,25515.0
2018-10-02 13:10:00,23.06,23.07,23.05,23.06,97020.0,23.06,23.07,23.05,23.06,97020.0
2018-10-02 13:20:00,23.06,23.06,23.02,23.04,84000.0,23.06,23.06,23.02,23.04,84000.0
2018-10-02 13:30:00,23.04,23.06,23.03,23.05,147480.0,23.04,23.06,23.03,23.05,147480.0
2018-10-02 13:40:00,23.05,23.05,23.02,23.03,26490.0,23.05,23.05,23.02,23.03,26490.0
2018-10-02 13:50:00,23.04,23.04,23.02,23.03,34035.0,23.04,23.04,23.02,23.03,34035.0
2018-10-02 14:00:00,23.04,23.04,23.01,23.01,55650.0,23.04,23.04,23.01,23.01,55650.0
2018-10-02 14:10:00,23.01,23.02,23.0,23.02,78015.0,23.01,23.02,23.0,23.02,78015.0
2018-10-02 14:20:00,23.03,23.06,23.02,23.05,76290.0,23.03,23.06,23.02,23.05,76290.0
2018-10-02 14:30:00,23.05,23.07,23.03,23.03,52935.0,23.05,23.07,23.03,23.03,52935.0
2018-10-02 14:40:00,23.03,23.04,23.02,23.04,37050.0,23.03,23.04,23.02,23.04,37050.0
2018-10-02 14:50:00,23.04,23.04,23.0,23.0,46500.0,23.04,23.04,23.0,23.0,46500.0
2018-10-02 15:00:00,23.0,23.0,22.94,22.94,210630.0,23.0,23.0,22.94,22.94,210630.0
2018-10-02 15:10:00,22.95,22.95,22.9,22.9,70650.0,22.95,22.95,22.9,22.9,70650.0
2018-10-02 15:20:00,22.9,22.9,22.86,22.86,85500.0,22.9,22.9,22.86,22.86,85500.0
2018-10-02 15:30:00,22.87,22.88,22.83,22.85,138765.0,22.87,22.88,22.83,22.85,138765.0
2018-10-02 15:40:00,22.86,22.87,22.84,22.85,227445.0,22.86,22.87,22.84,22.85,227445.0
2018-10-02 15:50:00,22.85,22.87,22.8,22.8,382530.0,22.85,22.87,22.8,22.8,382530.0
2018-10-03 09:30:00,22.9,23.05,22.85,22.85,166230.0,22.9,23.05,22.85,22.85,166230.0
2018-10-03 09:40:00,22.85,22.94,22.84,22.93,50925.0,22.85,22.94,22.84,22.93,50925.0
2018-10-03 09:50:00,22.93,23.01,22.92,23.0,174030.0,22.93,23.01,22.92,23.0,174030.0
2018-10-03 10:00:00,23.02,23.04,22.96,22.96,111960.0,23.02,23.04,22.96,22.96,111960.0
2018-10-03 10:10:00,22.95,22.98,22.95,22.96,52875.0,22.95,22.98,22.95,22.96,52875.0
2018-10-03 10:20:00,22.96,22.98,22.94,22.97,34500.0,22.96,22.98,22.94,22.97,34500.0
2018-10-03 10:30:00,22.98,23.01,22.97,23.0,43950.0,22.98,23.01,22.97,23.0,43950.0
2018-10-03 10:40:00,22.99,22.99,22.97,22.98,18000.0,22.99,22.99,22.97,22.98,18000.0
2018-10-03 10:50:00,22.97,22.97,22.94,22.94,30990.0,22.97,22.97,22.94,22.94,30990.0
2018-10-03 11:00:00,22.95,22.96,22.93,22.93,71235.0,22.95,22.96,22.93,22.93,71235.0
2018-10-03 11:10:00,22.94,22.94,22.87,22.93,98310.0,22.94,22.94,22.87,22.93,98310.0
2018-10-03 11:20:00,22.94,22.96,22.93,22.96,39540.0,22.94,22.96,22.93,22.96,39540.0
2018-10-03 11:30:00,22.95,22.96,22.93,22.94,46215.0,22.95,22.96,22.93,22.94,46215.0
2018-10-03 11:40:00,22.94,22.95,22.93,22.94,28410.0,22.94,22.95,22.93,22.94,28410.0
2018-10-03 11:50:00,22.94,22.95,22.93,22.94,38250.0,22.94,22.95,22.93,22.94,38250.0
2018-10-03 12:00:00,22.94,22.95,22.92,22.92,71505.0,22.94,22.95,22.92,22.92,71505.0
2018-10-03 12:10:00,22.93,22.94,22.91,22.92,41280.0,22.93,22.94,22.91,22.92,41280.0
2018-10-03 12:20:00,22.92,22.94,22.9,22.94,30000.0,22.92,22.94,22.9,22.94,30000.0
2018-10-03 12:30:00,22.95,22.95,22.93,22.93,22785.0,22.95,22.95,22.93,22.93,22785.0
2018-10-03 12:40:00,22.93,22.94,22.9,22.93,84870.0,22.93,22.94,22.9,22.93,84870.0
2018-10-03 12:50:00,22.92,22.93,22.9,22.91,69345.0,22.92,22.93,22.9,22.91,69345.0
2018-10-03 13:00:00,22.91,22.91,22.89,22.9,38535.0,22.91,22.91,22.89,22.9,38535.0
2018-10-03 13:10:00,22.9,22.93,22.9,22.93,29805.0,22.9,22.93,22.9,22.93,29805.0
2018-10-03 13:20:00,22.94,22.94,22.92,22.93,30000.0,22.94,22.94,22.92,22.93,30000.0
2018-10-03 13:30:00,22.93,22.94,22.92,22.94,46560.0,22.93,22.94,22.92,22.94,46560.0
2018-10-03 13:40:00,22.94,22.96,22.93,22.94,41310.0,22.94,22.96,22.93,22.94,41310.0
2018-10-03 13:50:00,22.96,23.01,22.95,22.98,111420.0,22.96,23.01,22.95,22.98,111420.0
2018-10-03 14:00:00,22.98,22.98,22.97,22.97,58500.0,22.98,22.98,22.97,22.97,58500.0
2018-10-03 14:10:00,22.97,23.0,22.97,23.0,42000.0,22.97,23.0,22.97,23.0,42000.0
2018-10-03 14:20:00,23.0,23.02,22.99,22.99,107475.0,23.0,23.02,22.99,22.99,107475.0
2018-10-03 14:30:00,22.99,22.99,22.93,22.94,69315.0,22.99,22.99,22.93,22.94,69315.0
2018-10-03 14:40:00,22.94,22.94,22.9,22.91,84225.0,22.94,22.94,22.9,22.91,84225.0
2018-10-03 14:50:00,22.9,22.92,22.88,22.91,55365.0,22.9,22.92,22.88,22.91,55365.0
2018-10-03 15:00:00,22.91,22.94,22.91,22.93,102885.0,22.91,22.94,22.91,22.93,102885.0
2018-10-03 15:10:00,22.93,22.95,22.91,22.92,71880.0,22.93,22.95,22.91,22.92,71880.0
2018-10-03 15:20:00,22.92,22.94,22.9,22.94,96210.0,22.92,22.94,22.9,22.94,96210.0
2018-10-03 15:30:00,22.95,22.95,22.92,22.93,100620.0,22.95,22.95,22.92,22.93,100620.0
2018-10-03 15:40:00,22.92,22.94,22.91,22.93,197970.0,22.92,22.94,22.91,22.93,197970.0
2018-10-03 15:50:00,22.93,22.93,22.89,22.9,381750.0,22.93,22.93,22.89,22.9,381750.0
2018-10-04 09:30:00,22.92,22.96,22.84,22.84,125775.0,22.92,22.96,22.84,22.84,125775.0
2018-10-04 09:40:00,22.84,22.88,22.79,22.82,57870.0,22.84,22.88,22.79,22.82,57870.0
2018-10-04 09:50:00,22.82,22.86,22.77,22.77,47010.0,22.82,22.86,22.77,22.77,47010.0
2018-10-04 10:00:00,22.77,22.81,22.77,22.81,36795.0,22.77,22.81,22.77,22.81,36795.0
2018-10-04 10:10:00,22.81,22.82,22.78,22.78,45000.0,22.81,22.82,22.78,22.78,45000.0
2018-10-04 10:20:00,22.78,22.78,22.76,22.77,15000.0,22.78,22.78,22.76,22.77,15000.0
2018-10-04 10:30:00,22.79,22.82,22.76,22.81,102135.0,22.79,22.82,22.76,22.81,102135.0
2018-10-04 10:40:00,22.79,22.79,22.76,22.77,27225.0,22.79,22.79,22.76,22.77,27225.0
2018-10-04 10:50:00,22.78,22.78,22.72,22.73,43890.0,22.78,22.78,22.72,22.73,43890.0
2018-10-04 11:00:00,22.75,22.8,22.75,22.76,40500.0,22.75,22.8,22.75,22.76,40500.0
2018-10-04 11:10:00,22.75,22.76,22.72,22.72,33000.0,22.75,22.76,22.72,22.72,33000.0
2018-10-04 11:20:00,22.72,22.73,22.7,22.71,77010.0,22.72,22.73,22.7,22.71,77010.0
2018-10-04 11:30:00,22.71,22.74,22.69,22.69,63345.0,22.71,22.74,22.69,22.69,63345.0
2018-10-04 11:40:00,22.71,22.74,22.71,22.73,39000.0,22.71,22.74,22.71,22.73,39000.0
2018-10-04 11:50:00,22.74,22.75,22.73,22.74,24000.0,22.74,22.75,22.73,22.74,24000.0
2018-10-04 12:00:00,22.74,22.75,22.72,22.73,55695.0,22.74,22.75,22.72,22.73,55695.0
2018-10-04 12:10:00,22.72,22.74,22.7,22.7,51720.0,22.72,22.74,22.7,22.7,51720.0
2018-10-04 12:20:00,22.7,22.7,22.67,22.67,50385.0,22.7,22.7,22.67,22.67,50385.0
2018-10-04 12:30:00,22.69,22.7,22.69,22.69,38190.0,22.69,22.7,22.69,22.69,38190.0
2018-10-04 12:40:00,22.69,22.7,22.67,22.68,118455.0,22.69,22.7,22.67,22.68,118455.0
2018-10-04 12:50:00,22.67,22.67,22.66,22.66,38625.0,22.67,22.67,22.66,22.66,38625.0
2018-10-04 13:00:00,22.65,22.65,22.63,22.64,37500.0,22.65,22.65,22.63,22.64,37500.0
2018-10-04 13:10:00,22.63,22.63,22.6,22.62,57000.0,22.63,22.63,22.6,22.62,57000.0
2018-10-04 13:20:00,22.61,22.62,22.59,22.6,54345.0,22.61,22.62,22.59,22.6,54345.0
2018-10-04 13:30:00,22.59,22.6,22.57,22.58,64500.0,22.59,22.6,22.57,22.58,64500.0
2018-10-04 13:40:00,22.59,22.63,22.59,22.61,48645.0,22.59,22.63,22.59,22.61,48645.0
2018-10-04 13:50:00,22.61,22.61,22.57,22.59,16500.0,22.61,22.61,22.57,22.59,16500.0
2018-10-04 14:00:00,22.59,22.61,22.58,22.59,44250.0,22.59,22.61,22.58,22.59,44250.0
2018-10-04 14:10:00,22.61,22.61,22.56,22.56,27075.0,22.61,22.61,22.56,22.56,27075.0
2018-10-04 14:20:00,22.56,22.57,22.55,22.57,52500.0,22.56,22.57,22.55,22.57,52500.0
2018-10-04 14:30:00,22.57,22.59,22.55,22.58,84810.0,22.57,22.59,22.55,22.58,84810.0
2018-10-04 14:40:00,22.57,22.58,22.54,22.55,46515.0,22.57,22.58,22.54,22.55,46515.0
2018-10-04 14:50:00,22.56,22.59,22.56,22.58,50595.0,22.56,22.59,22.56,22.58,50595.0
2018-10-04 15:00:00,22.59,22.6,22.57,22.6,60000.0,22.59,22.6,22.57,22.6,60000.0
2018-10-04 15:10:00,22.6,22.62,22.58,22.61,63000.0,22.6,22.62,22.58,22.61,63000.0
2018-10-04 15:20:00,22.62,22.62,22.59,22.59,86220.0,22.62,22.62,22.59,22.59,86220.0
2018-10-04 15:30:00,22.59,22.6,22.56,22.58,75075.0,22.59,22.6,22.56,22.58,75075.0
2018-10-04 15:40:00,22.58,22.67,22.58,22.66,162540.0,22.58,22.67,22.58,22.66,162540.0
2018-10-04 15:50:00,22.66,22.66,22.61,22.62,591540.0,22.66,22.66,22.61,22.62,591540.0
2018-10-05 09:30:00,22.64,22.98,22.64,22.69,183375.0,22.64,22.98,22.64,22.69,183375.0
2018-10-05 09:40:00,22.75,22.8,22.72,22.8,63645.0,22.75,22.8,22.72,22.8,63645.0
2018-10-05 09:50:00,22.85,22.85,22.72,22.72,61470.0,22.85,22.85,22.72,22.72,61470.0
2018-10-05 10:00:00,22.75,22.75,22.69,22.74,96675.0,22.75,22.75,22.69,22.74,96675.0
2018-10-05 10:10:00,22.75,22.76,22.73,22.74,44760.0,22.75,22.76,22.73,22.74,44760.0
2018-10-05 10:20:00,22.74,22.8,22.72,22.78,83010.0,22.74,22.8,22.72,22.78,83010.0
2018-10-05 10:30:00,22.75,22.78,22.73,22.77,87630.0,22.75,22.78,22.73,22.77,87630.0
2018-10-05 10:40:00,22.77,22.8,22.77,22.79,40140.0,22.77,22.8,22.77,22.79,40140.0
2018-10-05 10:50:00,22.79,22.82,22.79,22.81,75780.0,22.79,22.82,22.79,22.81,75780.0
2018-10-05 11:00:00,22.82,22.82,22.75,22.75,284595.0,22.82,22.82,22.75,22.75,284595.0
2018-10-05 11:10:00,22.75,22.75,22.65,22.67,120285.0,22.75,22.75,22.65,22.67,120285.0
2018-10-05 11:20:00,22.66,22.69,22.63,22.67,224220.0,22.66,22.69,22.63,22.67,224220.0
2018-10-05 11:30:00,22.66,22.72,22.66,22.69,39000.0,22.66,22.72,22.66,22.69,39000.0
2018-10-05 11:40:00,22.69,22.69,22.65,22.65,52830.0,22.69,22.69,22.65,22.65,52830.0
2018-10-05 11:50:00,22.64,22.65,22.61,22.63,78255.0,22.64,22.65,22.61,22.63,78255.0
2018-10-05 12:00:00,22.63,22.7,22.62,22.69,140130.0,22.63,22.7,22.62,22.69,140130.0
2018-10-05 12:10:00,22.68,22.69,22.65,22.66,47370.0,22.68,22.69,22.65,22.66,47370.0
2018-10-05 12:20:00,22.67,22.68,22.66,22.67,31500.0,22.67,22.68,22.66,22.67,31500.0
2018-10-05 12:30:00,22.67,22.67,22.65,22.66,84000.0,22.67,22.67,22.65,22.66,84000.0
2018-10-05 12:40:00,22.66,22.7,22.65,22.7,82200.0,22.66,22.7,22.65,22.7,82200.0
2018-10-05 12:50:00,22.71,22.71,22.68,22.68,60150.0,22.71,22.71,22.68,22.68,60150.0
2018-10-05 13:00:00,22.67,22.68,22.64,22.64,61500.0,22.67,22.68,22.64,22.64,61500.0
2018-10-05 13:10:00,22.65,22.65,22.62,22.63,46200.0,22.65,22.65,22.62,22.63,46200.0
2018-10-05 13:20:00,22.62,22.62,22.58,22.59,48015.0,22.62,22.62,22.58,22.59,48015.0
2018-10-05 13:30:00,22.61,22.62,22.56,22.57,57990.0,22.61,22.62,22.56,22.57,57990.0
2018-10-05 13:40:00,22.59,22.63,22.58,22.63,51105.0,22.59,22.63,22.58,22.63,51105.0
2018-10-05 13:50:00,22.64,22.66,22.62,22.65,89010.0,22.64,22.66,22.62,22.65,89010.0
2018-10-05 14:00:00,22.66,22.66,22.6,22.6,55500.0,22.66,22.66,22.6,22.6,55500.0
2018-10-05 14:10:00,22.62,22.62,22.57,22.61,31500.0,22.62,22.62,22.57,22.61,31500.0
2018-10-05 14:20:00,22.63,22.66,22.62,22.66,63000.0,22.63,22.66,22.62,22.66,63000.0
2018-10-05 14:30:00,22.66,22.69,22.65,22.67,89670.0,22.66,22.69,22.65,22.67,89670.0
2018-10-05 14:40:00,22.68,22.72,22.68,22.72,73500.0,22.68,22.72,22.68,22.72,73500.0
2018-10-05 14:50:00,22.71,22.71,22.67,22.7,69000.0,22.71,22.71,22.67,22.7,69000.0
2018-10-05 15:00:00,22.7,22.71,22.67,22.69,57000.0,22.7,22.71,22.67,22.69,57000.0
2018-10-05 15:10:00,22.68,22.71,22.67,22.68,54450.0,22.68,22.71,22.67,22.68,54450.0
2018-10-05 15:20:00,22.67,22.72,22.66,22.69,98940.0,22.67,22.72,22.66,22.69,98940.0
2018-10-05 15:30:00,22.68,22.7,22.66,22.69,110835.0,22.68,22.7,22.66,22.69,110835.0
2018-10-05 15:40:00,22.7,22.78,22.69,22.77,208500.0,22.7,22.78,22.69,22.77,208500.0
2018-10-05 15:50:00,22.76,22.77,22.71,22.72,470730.0,22.76,22.77,22.71,22.72,470730.0
2018-10-08 09:30:00,22.71,22.79,22.69,22.76,141915.0,22.71,22.79,22.69,22.76,141915.0
2018-10-08 09:40:00,22.77,22.82,22.75,22.82,63000.0,22.77,22.82,22.75,22.82,63000.0
2018-10-08 09:50:00,22.83,22.92,22.82,22.92,64590.0,22.83,22.92,22.82,22.92,64590.0
2018-10-08 10:00:00,22.92,23.0,22.92,23.0,88815.0,22.92,23.0,22.92,23.0,88815.0
2018-10-08 10:10:00,22.98,23.03,22.98,23.01,46575.0,22.98,23.03,22.98,23.01,46575.0
2018-10-08 10:20:00,23.01,23.06,23.0,23.06,60375.0,23.01,23.06,23.0,23.06,60375.0
2018-10-08 10:30:00,23.05,23.07,23.03,23.05,57000.0,23.05,23.07,23.03,23.05,57000.0
2018-10-08 10:40:00,23.05,23.08,23.03,23.08,59400.0,23.05,23.08,23.03,23.08,59400.0
2018-10-08 10:50:00,23.08,23.11,23.06,23.06,120000.0,23.08,23.11,23.06,23.06,120000.0
2018-10-08 11:00:00,23.07,23.07,23.05,23.06,56775.0,23.07,23.07,23.05,23.06,56775.0
2018-10-08 11:10:00,23.07,23.07,23.03,23.05,69000.0,23.07,23.07,23.03,23.05,69000.0
2018-10-08 11:20:00,23.04,23.05,23.0,23.01,88500.0,23.04,23.05,23.0,23.01,88500.0
2018-10-08 11:30:00,23.0,23.02,22.96,22.97,227835.0,23.0,23.02,22.96,22.97,227835.0
2018-10-08 11:40:00,22.97,22.98,22.91,22.94,101625.0,22.97,22.98,22.91,22.94,101625.0
2018-10-08 11:50:00,22.96,22.97,22.94,22.97,96525.0,22.96,22.97,22.94,22.97,96525.0
2018-10-08 12:00:00,22.96,23.01,22.96,23.01,36255.0,22.96,23.01,22.96,23.01,36255.0
2018-10-08 12:10:00,23.0,23.0,22.91,22.91,173340.0,23.0,23.0,22.91,22.91,173340.0
2018-10-08 12:20:00,22.9,22.94,22.9,22.92,74880.0,22.9,22.94,22.9,22.92,74880.0
2018-10-08 12:30:00,22.92,22.92,22.9,22.91,34350.0,22.92,22.92,22.9,22.91,34350.0
2018-10-08 12:40:00,22.91,22.93,22.91,22.92,19500.0,22.91,22.93,22.91,22.92,19500.0
2018-10-08 12:50:00,22.92,22.94,22.89,22.89,57225.0,22.92,22.94,22.89,22.89,57225.0
2018-10-08 13:00:00,22.89,22.97,22.89,22.96,125400.0,22.89,22.97,22.89,22.96,125400.0
2018-10-08 13:10:00,22.96,22.97,22.93,22.93,87660.0,22.96,22.97,22.93,22.93,87660.0
2018-10-08 13:20:00,22.95,22.95,22.91,22.92,102645.0,22.95,22.95,22.91,22.92,102645.0
2018-10-08 13:30:00,22.93,22.95,22.92,22.94,147855.0,22.93,22.95,22.92,22.94,147855.0
2018-10-08 13:40:00,22.95,22.96,22.93,22.96,86190.0,22.95,22.96,22.93,22.96,86190.0
2018-10-08 13:50:00,22.96,22.97,22.94,22.95,34500.0,22.96,22.97,22.94,22.95,34500.0
2018-10-08 14:00:00,22.94,22.95,22.91,22.93,84915.0,22.94,22.95,22.91,22.93,84915.0
2018-10-08 14:10:00,22.92,22.96,22.91,22.96,145935.0,22.92,22.96,22.91,22.96,145935.0
2018-10-08 14:20:00,22.97,23.03,22.97,23.01,90705.0,22.97,23.03,22.97,23.01,90705.0
2018-10-08 14:30:00,23.05,23.07,23.04,23.06,49575.0,23.05,23.07,23.04,23.06,49575.0
2018-10-08 14:40:00,23.05,23.07,23.05,23.06,58500.0,23.05,23.07,23.05,23.06,58500.0
2018-10-08 14:50:00,23.05,23.06,23.02,23.04,84810.0,23.05,23.06,23.02,23.04,84810.0
2018-10-08 15:00:00,23.04,23.05,23.03,23.05,86160.0,23.04,23.05,23.03,23.05,86160.0
2018-10-08 15:10:00,23.06,23.06,23.03,23.04,58905.0,23.06,23.06,23.03,23.04,58905.0
2018-10-08 15:20:00,23.04,23.06,23.03,23.04,75210.0,23.04,23.06,23.03,23.04,75210.0
2018-10-08 15:30:00,23.05,23.05,23.0,23.01,530745.0,23.05,23.05,23.0,23.01,530745.0
2018-10-08 15:40:00,23.01,23.05,23.0,23.01,690870.0,23.01,23.05,23.0,23.01,690870.0
2018-10-08 15:50:00,23.01,23.01,22.94,22.95,418935.0,23.01,23.01,22.94,22.95,418935.0
2018-10-09 09:30:00,22.97,23.15,22.97,23.13,185625.0,22.97,23.15,22.97,23.13,185625.0
2018-10-09 09:40:00,23.13,23.15,23.07,23.15,140655.0,23.13,23.15,23.07,23.15,140655.0
2018-10-09 09:50:00,23.18,23.27,23.16,23.26,98700.0,23.18,23.27,23.16,23.26,98700.0
2018-10-09 10:00:00,23.28,23.31,23.26,23.3,190455.0,23.28,23.31,23.26,23.3,190455.0
2018-10-09 10:10:00,23.3,23.31,23.23,23.24,188700.0,23.3,23.31,23.23,23.24,188700.0
2018-10-09 10:20:00,23.25,23.27,23.23,23.25,88965.0,23.25,23.27,23.23,23.25,88965.0
2018-10-09 10:30:00,23.23,23.26,23.21,23.24,157590.0,23.23,23.26,23.21,23.24,157590.0
2018-10-09 10:40:00,23.25,23.28,23.22,23.24,62415.0,23.25,23.28,23.22,23.24,62415.0
2018-10-09 10:50:00,23.25,23.25,23.21,23.22,73695.0,23.25,23.25,23.21,23.22,73695.0
2018-10-09 11:00:00,23.2,23.22,23.16,23.17,42450.0,23.2,23.22,23.16,23.17,42450.0
2018-10-09 11:10:00,23.16,23.18,23.15,23.16,33000.0,23.16,23.18,23.15,23.16,33000.0
2018-10-09 11:20:00,23.16,23.19,23.16,23.16,34185.0,23.16,23.19,23.16,23.16,34185.0
2018-10-09 11:30:00,23.16,23.18,23.14,23.16,34665.0,23.16,23.18,23.14,23.16,34665.0
2018-10-09 11:40:00,23.16,23.18,23.1,23.1,105000.0,23.16,23.18,23.1,23.1,105000.0
2018-10-09 11:50:00,23.12,23.12,23.08,23.11,142335.0,23.12,23.12,23.08,23.11,142335.0
2018-10-09 12:00:00,23.12,23.15,23.12,23.13,80700.0,23.12,23.15,23.12,23.13,80700.0
2018-10-09 12:10:00,23.12,23.12,23.08,23.08,89865.0,23.12,23.12,23.08,23.08,89865.0
2018-10-09 12:20:00,23.08,23.08,23.06,23.07,38250.0,23.08,23.08,23.06,23.07,38250.0
2018-10-09 12:30:00,23.06,23.07,23.05,23.06,49500.0,23.06,23.07,23.05,23.06,49500.0
2018-10-09 12:40:00,23.08,23.08,23.02,23.04,89745.0,23.08,23.08,23.02,23.04,89745.0
2018-10-09 12:50:00,23.03,23.03,23.01,23.02,27000.0,23.03,23.03,23.01,23.02,27000.0
2018-10-09 13:00:00,23.02,23.03,22.99,23.02,36000.0,23.02,23.03,22.99,23.02,36000.0
2018-10-09 13:10:00,23.03,23.04,23.01,23.03,20025.0,23.03,23.04,23.01,23.03,20025.0
2018-10-09 13:20:00,23.02,23.05,23.02,23.04,55500.0,23.02,23.05,23.02,23.04,55500.0
2018-10-09 13:30:00,23.04,23.05,23.02,23.02,251370.0,23.04,23.05,23.02,23.02,251370.0
2018-10-09 13:40:00,23.03,23.05,23.02,23.04,74205.0,23.03,23.05,23.02,23.04,74205.0
2018-10-09 13:50:00,23.04,23.06,23.03,23.05,51000.0,23.04,23.06,23.03,23.05,51000.0
2018-10-09 14:00:00,23.05,23.06,23.02,23.05,103470.0,23.05,23.06,23.02,23.05,103470.0
2018-10-09 14:10:00,23.05,23.06,23.03,23.04,87000.0,23.05,23.06,23.03,23.04,87000.0
2018-10-09 14:20:00,23.05,23.07,23.04,23.05,194340.0,23.05,23.07,23.04,23.05,194340.0
2018-10-09 14:30:00,23.05,23.06,23.0,23.01,115035.0,23.05,23.06,23.0,23.01,115035.0
2018-10-09 14:40:00,23.01,23.05,23.01,23.04,92745.0,23.01,23.05,23.01,23.04,92745.0
2018-10-09 14:50:00,23.03,23.09,23.03,23.06,92100.0,23.03,23.09,23.03,23.06,92100.0
2018-10-09 15:00:00,23.06,23.07,23.04,23.06,495465.0,23.06,23.07,23.04,23.06,495465.0
2018-10-09 15:10:00,23.06,23.09,23.06,23.09,158655.0,23.06,23.09,23.06,23.09,158655.0
2018-10-09 15:20:00,23.09,23.09,23.02,23.03,207240.0,23.09,23.09,23.02,23.03,207240.0
2018-10-09 15:30:00,23.03,23.03,23.0,23.0,118260.0,23.03,23.03,23.0,23.0,118260.0
2018-10-09 15:40:00,23.01,23.05,23.0,23.04,169080.0,23.01,23.05,23.0,23.04,169080.0
2018-10-09 15:50:00,23.03,23.04,23.02,23.04,289785.0,23.03,23.04,23.02,23.04,289785.0
2018-10-10 09:30:00,22.96,23.01,22.89,22.94,191025.0,22.96,23.01,22.89,22.94,191025.0
2018-10-10 09:40:00,22.93,22.98,22.91,22.95,81510.0,22.93,22.98,22.91,22.95,81510.0
2018-10-10 09:50:00,22.93,22.96,22.89,22.93,149790.0,22.93,22.96,22.89,22.93,149790.0
2018-10-10 10:00:00,22.92,23.01,22.91,22.98,219450.0,22.92,23.01,22.91,22.98,219450.0
2018-10-10 10:10:00,22.98,23.04,22.97,23.02,346215.0,22.98,23.04,22.97,23.02,346215.0
2018-10-10 10:20:00,23.03,23.03,22.95,22.97,261570.0,23.03,23.03,22.95,22.97,261570.0
2018-10-10 10:30:00,22.96,22.97,22.93,22.95,88545.0,22.96,22.97,22.93,22.95,88545.0
2018-10-10 10:40:00,22.96,23.0,22.95,22.95,123000.0,22.96,23.0,22.95,22.95,123000.0
2018-10-10 10:50:00,22.98,23.02,22.94,23.0,88965.0,22.98,23.02,22.94,23.0,88965.0
2018-10-10 11:00:00,22.99,23.02,22.98,23.01,99795.0,22.99,23.02,22.98,23.01,99795.0
2018-10-10 11:10:00,22.99,23.01,22.98,23.0,71670.0,22.99,23.01,22.98,23.0,71670.0
2018-10-10 11:20:00,22.99,22.99,22.89,22.9,275580.0,22.99,22.99,22.89,22.9,275580.0
2018-10-10 11:30:00,22.9,22.9,22.81,22.86,358770.0,22.9,22.9,22.81,22.86,358770.0
2018-10-10 11:40:00,22.86,22.96,22.86,22.96,130485.0,22.86,22.96,22.86,22.96,130485.0
2018-10-10 11:50:00,22.98,22.98,22.9,22.9,222390.0,22.98,22.98,22.9,22.9,222390.0
2018-10-10 12:00:00,22.9,22.99,22.89,22.99,493095.0,22.9,22.99,22.89,22.99,493095.0
2018-10-10 12:10:00,22.99,23.06,22.98,23.04,88350.0,22.99,23.06,22.98,23.04,88350.0
2018-10-10 12:20:00,23.06,23.06,23.0,23.01,69090.0,23.06,23.06,23.0,23.01,69090.0
2018-10-10 12:30:00,23.01,23.02,22.94,22.94,94815.0,23.01,23.02,22.94,22.94,94815.0
2018-10-10 12:40:00,22.95,22.97,22.94,22.95,72990.0,22.95,22.97,22.94,22.95,72990.0
2018-10-10 12:50:00,22.96,22.97,22.9,22.9,85050.0,22.96,22.97,22.9,22.9,85050.0
2018-10-10 13:00:00,22.89,22.89,22.85,22.88,54555.0,22.89,22.89,22.85,22.88,54555.0
2018-10-10 13:10:00,22.88,22.92,22.84,22.92,154560.0,22.88,22.92,22.84,22.92,154560.0
2018-10-10 13:20:00,22.91,22.95,22.9,22.94,49830.0,22.91,22.95,22.9,22.94,49830.0
2018-10-10 13:30:00,22.94,22.95,22.9,22.92,123405.0,22.94,22.95,22.9,22.92,123405.0
2018-10-10 13:40:00,22.91,22.94,22.88,22.93,49635.0,22.91,22.94,22.88,22.93,49635.0
2018-10-10 13:50:00,22.94,22.95,22.91,22.92,170205.0,22.94,22.95,22.91,22.92,170205.0
2018-10-10 14:00:00,22.92,22.94,22.86,22.86,133830.0,22.92,22.94,22.86,22.86,133830.0
2018-10-10 14:10:00,22.85,22.88,22.83,22.84,111780.0,22.85,22.88,22.83,22.84,111780.0
2018-10-10 14:20:00,22.84,22.84,22.8,22.83,156720.0,22.84,22.84,22.8,22.83,156720.0
2018-10-10 14:30:00,22.82,22.82,22.74,22.75,88770.0,22.82,22.82,22.74,22.75,88770.0
2018-10-10 14:40:00,22.75,22.77,22.74,22.76,113100.0,22.75,22.77,22.74,22.76,113100.0
2018-10-10 14:50:00,22.76,22.76,22.65,22.72,189585.0,22.76,22.76,22.65,22.72,189585.0
2018-10-10 15:00:00,22.72,22.73,22.63,22.66,140235.0,22.72,22.73,22.63,22.66,140235.0
2018-10-10 15:10:00,22.65,22.65,22.6,22.61,67500.0,22.65,22.65,22.6,22.61,67500.0
2018-10-10 15:20:00,22.6,22.64,22.6,22.64,247245.0,22.6,22.64,22.6,22.64,247245.0
2018-10-10 15:30:00,22.63,22.64,22.51,22.52,191580.0,22.63,22.64,22.51,22.52,191580.0
2018-10-10 15:40:00,22.52,22.58,22.46,22.58,431820.0,22.52,22.58,22.46,22.58,431820.0
2018-10-10 15:50:00,22.57,22.57,22.4,22.44,782655.0,22.57,22.57,22.4,22.44,782655.0
2018-10-11 09:30:00,22.31,22.4,22.02,22.33,398055.0,22.31,22.4,22.02,22.33,398055.0
2018-10-11 09:40:00,22.33,22.45,22.31,22.45,121860.0,22.33,22.45,22.31,22.45,121860.0
2018-10-11 09:50:00,22.44,22.54,22.41,22.51,146055.0,22.44,22.54,22.41,22.51,146055.0
2018-10-11 10:00:00,22.52,22.6,22.52,22.57,106410.0,22.52,22.6,22.52,22.57,106410.0
2018-10-11 10:10:00,22.58,22.58,22.47,22.52,193455.0,22.58,22.58,22.47,22.52,193455.0
2018-10-11 10:20:00,22.5,22.6,22.45,22.57,143505.0,22.5,22.6,22.45,22.57,143505.0
2018-10-11 10:30:00,22.56,22.68,22.55,22.65,152010.0,22.56,22.68,22.55,22.65,152010.0
2018-10-11 10:40:00,22.62,22.62,22.53,22.53,95385.0,22.62,22.62,22.53,22.53,95385.0
2018-10-11 10:50:00,22.52,22.57,22.52,22.56,150975.0,22.52,22.57,22.52,22.56,150975.0
2018-10-11 11:00:00,22.55,22.55,22.45,22.51,112500.0,22.55,22.55,22.45,22.51,112500.0
2018-10-11 11:10:00,22.52,22.54,22.44,22.53,101475.0,22.52,22.54,22.44,22.53,101475.0
2018-10-11 11:20:00,22.54,22.57,22.48,22.49,112500.0,22.54,22.57,22.48,22.49,112500.0
2018-10-11 11:30:00,22.49,22.53,22.46,22.48,78000.0,22.49,22.53,22.46,22.48,78000.0
2018-10-11 11:40:00,22.51,22.53,22.49,22.52,101550.0,22.51,22.53,22.49,22.52,101550.0
2018-10-11 11:50:00,22.5,22.56,22.48,22.5,149145.0,22.5,22.56,22.48,22.5,149145.0
2018-10-11 12:00:00,22.51,22.54,22.48,22.48,69165.0,22.51,22.54,22.48,22.48,69165.0
2018-10-11 12:10:00,22.51,22.56,22.51,22.56,96915.0,22.51,22.56,22.51,22.56,96915.0
2018-10-11 12:20:00,22.57,22.57,22.51,22.51,183645.0,22.57,22.57,22.51,22.51,183645.0
2018-10-11 12:30:00,22.47,22.52,22.42,22.49,132405.0,22.47,22.52,22.42,22.49,132405.0
2018-10-11 12:40:00,22.46,22.51,22.45,22.45,63075.0,22.46,22.51,22.45,22.45,63075.0
2018-10-11 12:50:00,22.44,22.46,22.4,22.44,42000.0,22.44,22.46,22.4,22.44,42000.0
2018-10-11 13:00:00,22.43,22.43,22.35,22.35,95250.0,22.43,22.43,22.35,22.35,95250.0
2018-10-11 13:10:00,22.35,22.44,22.33,22.43,119205.0,22.35,22.44,22.33,22.43,119205.0
2018-10-11 13:20:00,22.41,22.41,22.34,22.37,144225.0,22.41,22.41,22.34,22.37,144225.0
2018-10-11 13:30:00,22.38,22.38,22.26,22.29,164640.0,22.38,22.38,22.26,22.29,164640.0
2018-10-11 13:40:00,22.3,22.33,22.26,22.26,56625.0,22.3,22.33,22.26,22.26,56625.0
2018-10-11 13:50:00,22.25,22.29,22.2,22.29,186600.0,22.25,22.29,22.2,22.29,186600.0
2018-10-11 14:00:00,22.27,22.31,22.25,22.27,104745.0,22.27,22.31,22.25,22.27,104745.0
2018-10-11 14:10:00,22.25,22.26,22.21,22.23,137115.0,22.25,22.26,22.21,22.23,137115.0
2018-10-11 14:20:00,22.21,22.29,22.21,22.25,116085.0,22.21,22.29,22.21,22.25,116085.0
2018-10-11 14:30:00,22.23,22.23,22.09,22.12,117375.0,22.23,22.23,22.09,22.12,117375.0
2018-10-11 14:40:00,22.11,22.12,21.88,22.01,226740.0,22.11,22.12,21.88,22.01,226740.0
2018-10-11 14:50:00,22.02,22.09,21.97,22.0,160875.0,22.02,22.09,21.97,22.0,160875.0
2018-10-11 15:00:00,21.99,22.06,21.96,21.99,184425.0,21.99,22.06,21.96,21.99,184425.0
2018-10-11 15:10:00,21.98,22.23,21.95,22.22,139635.0,21.98,22.23,21.95,22.22,139635.0
2018-10-11 15:20:00,22.2,22.28,22.17,22.21,126360.0,22.2,22.28,22.17,22.21,126360.0
2018-10-11 15:30:00,22.21,22.23,22.1,22.17,218520.0,22.21,22.23,22.1,22.17,218520.0
2018-10-11 15:40:00,22.14,22.16,22.01,22.01,228885.0,22.14,22.16,22.01,22.01,228885.0
2018-10-11 15:50:00,22.0,22.09,21.99,22.02,506670.0,22.0,22.09,21.99,22.02,506670.0
2018-10-12 09:30:00,22.27,22.33,22.17,22.24,189660.0,22.27,22.33,22.17,22.24,189660.0
2018-10-12 09:40:00,22.27,22.4,22.26,22.37,130695.0,22.27,22.4,22.26,22.37,130695.0
2018-10-12 09:50:00,22.34,22.5,22.28,22.5,117000.0,22.34,22.5,22.28,22.5,117000.0
2018-10-12 10:00:00,22.5,22.59,22.47,22.59,202110.0,22.5,22.59,22.47,22.59,202110.0
2018-10-12 10:10:00,22.58,22.6,22.49,22.52,129750.0,22.58,22.6,22.49,22.52,129750.0
2018-10-12 10:20:00,22.51,22.53,22.46,22.51,84075.0,22.51,22.53,22.46,22.51,84075.0
2018-10-12 10:30:00,22.5,22.6,22.5,22.53,189045.0,22.5,22.6,22.5,22.53,189045.0
2018-10-12 10:40:00,22.53,22.55,22.51,22.52,66855.0,22.53,22.55,22.51,22.52,66855.0
2018-10-12 10:50:00,22.52,22.57,22.51,22.57,195660.0,22.52,22.57,22.51,22.57,195660.0
2018-10-12 11:00:00,22.56,22.58,22.5,22.57,67065.0,22.56,22.58,22.5,22.57,67065.0
2018-10-12 11:10:00,22.57,22.57,22.48,22.5,155760.0,22.57,22.57,22.48,22.5,155760.0
2018-10-12 11:20:00,22.5,22.53,22.43,22.45,222795.0,22.5,22.53,22.43,22.45,222795.0
2018-10-12 11:30:00,22.44,22.47,22.43,22.47,64500.0,22.44,22.47,22.43,22.47,64500.0
2018-10-12 11:40:00,22.46,22.46,22.36,22.42,105705.0,22.46,22.46,22.36,22.42,105705.0
2018-10-12 11:50:00,22.41,22.51,22.41,22.44,171000.0,22.41,22.51,22.41,22.44,171000.0
2018-10-12 12:00:00,22.44,22.44,22.39,22.4,109665.0,22.44,22.44,22.39,22.4,109665.0
2018-10-12 12:10:00,22.4,22.42,22.38,22.38,51000.0,22.4,22.42,22.38,22.38,51000.0
2018-10-12 12:20:00,22.37,22.43,22.33,22.35,72210.0,22.37,22.43,22.33,22.35,72210.0
2018-10-12 12:30:00,22.37,22.38,22.33,22.34,54480.0,22.37,22.38,22.33,22.34,54480.0
2018-10-12 12:40:00,22.33,22.35,22.3,22.31,131820.0,22.33,22.35,22.3,22.31,131820.0
2018-10-12 12:50:00,22.3,22.4,22.3,22.37,142950.0,22.3,22.4,22.3,22.37,142950.0
2018-10-12 13:00:00,22.37,22.49,22.37,22.49,104160.0,22.37,22.49,22.37,22.49,104160.0
2018-10-12 13:10:00,22.48,22.49,22.44,22.46,136095.0,22.48,22.49,22.44,22.46,136095.0
2018-10-12 13:20:00,22.49,22.5,22.45,22.45,147645.0,22.49,22.5,22.45,22.45,147645.0
2018-10-12 13:30:00,22.44,22.45,22.38,22.45,201780.0,22.44,22.45,22.38,22.45,201780.0
2018-10-12 13:40:00,22.45,22.52,22.4,22.52,118515.0,22.45,22.52,22.4,22.52,118515.0
2018-10-12 13:50:00,22.5,22.51,22.47,22.5,126045.0,22.5,22.51,22.47,22.5,126045.0
2018-10-12 14:00:00,22.49,22.49,22.42,22.43,97170.0,22.49,22.49,22.42,22.43,97170.0
2018-10-12 14:10:00,22.41,22.45,22.36,22.42,115200.0,22.41,22.45,22.36,22.42,115200.0
2018-10-12 14:20:00,22.44,22.47,22.39,22.47,95625.0,22.44,22.47,22.39,22.47,95625.0
2018-10-12 14:30:00,22.47,22.49,22.45,22.46,141900.0,22.47,22.49,22.45,22.46,141900.0
2018-10-12 14:40:00,22.46,22.46,22.41,22.46,92400.0,22.46,22.46,22.41,22.46,92400.0
2018-10-12 14:50:00,22.47,22.49,22.45,22.49,313290.0,22.47,22.49,22.45,22.49,313290.0
2018-10-12 15:00:00,22.5,22.53,22.44,22.52,152550.0,22.5,22.53,22.44,22.52,152550.0
2018-10-12 15:10:00,22.53,22.54,22.48,22.49,78975.0,22.53,22.54,22.48,22.49,78975.0
2018-10-12 15:20:00,22.5,22.6,22.5,22.59,116535.0,22.5,22.6,22.5,22.59,116535.0
2018-10-12 15:30:00,22.59,22.61,22.55,22.56,176850.0,22.59,22.61,22.55,22.56,176850.0
2018-10-12 15:40:00,22.56,22.68,22.56,22.68,186615.0,22.56,22.68,22.56,22.68,186615.0
2018-10-12 15:50:00,22.68,22.71,22.63,22.64,633150.0,22.68,22.71,22.63,22.64,633150.0
2018-10-15 09:30:00,22.65,22.81,22.59,22.59,225150.0,22.65,22.81,22.59,22.59,225150.0
2018-10-15 09:40:00,22.55,22.69,22.55,22.64,203235.0,22.55,22.69,22.55,22.64,203235.0
2018-10-15 09:50:00,22.7,22.73,22.67,22.71,105000.0,22.7,22.73,22.67,22.71,105000.0
2018-10-15 10:00:00,22.69,22.73,22.67,22.69,136230.0,22.69,22.73,22.67,22.69,136230.0
2018-10-15 10:10:00,22.69,22.73,22.67,22.67,59340.0,22.69,22.73,22.67,22.67,59340.0
2018-10-15 10:20:00,22.67,22.71,22.67,22.71,121650.0,22.67,22.71,22.67,22.71,121650.0
2018-10-15 10:30:00,22.73,22.79,22.72,22.76,159450.0,22.73,22.79,22.72,22.76,159450.0
2018-10-15 10:40:00,22.76,22.78,22.72,22.74,66870.0,22.76,22.78,22.72,22.74,66870.0
2018-10-15 10:50:00,22.73,22.78,22.73,22.76,106200.0,22.73,22.78,22.73,22.76,106200.0
2018-10-15 11:00:00,22.76,22.79,22.76,22.78,88260.0,22.76,22.79,22.76,22.78,88260.0
2018-10-15 11:10:00,22.79,22.83,22.77,22.79,151620.0,22.79,22.83,22.77,22.79,151620.0
2018-10-15 11:20:00,22.79,22.83,22.76,22.83,108795.0,22.79,22.83,22.76,22.83,108795.0
2018-10-15 11:30:00,22.84,22.85,22.8,22.81,87405.0,22.84,22.85,22.8,22.81,87405.0
2018-10-15 11:40:00,22.8,22.81,22.78,22.78,54000.0,22.8,22.81,22.78,22.78,54000.0
2018-10-15 11:50:00,22.77,22.77,22.73,22.73,94875.0,22.77,22.77,22.73,22.73,94875.0
2018-10-15 12:00:00,22.74,22.79,22.73,22.76,144000.0,22.74,22.79,22.73,22.76,144000.0
2018-10-15 12:10:00,22.76,22.81,22.74,22.79,59640.0,22.76,22.81,22.74,22.79,59640.0
2018-10-15 12:20:00,22.79,22.83,22.79,22.83,62820.0,22.79,22.83,22.79,22.83,62820.0
2018-10-15 12:30:00,22.82,22.85,22.8,22.84,184830.0,22.82,22.85,22.8,22.84,184830.0
2018-10-15 12:40:00,22.83,22.88,22.83,22.88,112695.0,22.83,22.88,22.83,22.88,112695.0
2018-10-15 12:50:00,22.87,22.88,22.85,22.85,38085.0,22.87,22.88,22.85,22.85,38085.0
2018-10-15 13:00:00,22.86,22.89,22.86,22.89,45285.0,22.86,22.89,22.86,22.89,45285.0
2018-10-15 13:10:00,22.88,22.89,22.87,22.89,41490.0,22.88,22.89,22.87,22.89,41490.0
2018-10-15 13:20:00,22.88,22.89,22.87,22.89,32265.0,22.88,22.89,22.87,22.89,32265.0
2018-10-15 13:30:00,22.89,22.93,22.88,22.93,63480.0,22.89,22.93,22.88,22.93,63480.0
2018-10-15 13:40:00,22.92,22.98,22.92,22.96,181695.0,22.92,22.98,22.92,22.96,181695.0
2018-10-15 13:50:00,22.97,22.98,22.96,22.98,96000.0,22.97,22.98,22.96,22.98,96000.0
2018-10-15 14:00:00,22.97,22.99,22.95,22.96,90150.0,22.97,22.99,22.95,22.96,90150.0
2018-10-15 14:10:00,22.98,22.98,22.94,22.95,41940.0,22.98,22.98,22.94,22.95,41940.0
2018-10-15 14:20:00,22.94,22.97,22.93,22.93,104070.0,22.94,22.97,22.93,22.93,104070.0
2018-10-15 14:30:00,22.91,22.95,22.91,22.93,63765.0,22.91,22.95,22.91,22.93,63765.0
2018-10-15 14:40:00,22.93,22.98,22.93,22.98,59595.0,22.93,22.98,22.93,22.98,59595.0
2018-10-15 14:50:00,22.99,23.04,22.99,23.02,53205.0,22.99,23.04,22.99,23.02,53205.0
2018-10-15 15:00:00,23.02,23.07,23.0,23.03,80565.0,23.02,23.07,23.0,23.03,80565.0
2018-10-15 15:10:00,23.02,23.03,23.0,23.0,112695.0,23.02,23.03,23.0,23.0,112695.0
2018-10-15 15:20:00,23.0,23.06,23.0,23.02,157800.0,23.0,23.06,23.0,23.02,157800.0
2018-10-15 15:30:00,23.02,23.04,23.0,23.04,176070.0,23.02,23.04,23.0,23.04,176070.0
2018-10-15 15:40:00,23.04,23.07,23.01,23.01,357795.0,23.04,23.07,23.01,23.01,357795.0
2018-10-15 15:50:00,23.01,23.01,22.9,22.9,968730.0,23.01,23.01,22.9,22.9,968730.0
2018-10-16 09:30:00,22.82,22.86,22.66,22.78,333180.0,22.82,22.86,22.66,22.78,333180.0
2018-10-16 09:40:00,22.78,22.87,22.62,22.62,178305.0,22.78,22.87,22.62,22.62,178305.0
2018-10-16 09:50:00,22.62,22.63,22.52,22.58,263070.0,22.62,22.63,22.52,22.58,263070.0
2018-10-16 10:00:00,22.66,22.73,22.58,22.68,298815.0,22.66,22.73,22.58,22.68,298815.0
2018-10-16 10:10:00,22.69,22.72,22.63,22.68,184710.0,22.69,22.72,22.63,22.68,184710.0
2018-10-16 10:20:00,22.67,22.82,22.67,22.74,217815.0,22.67,22.82,22.67,22.74,217815.0
2018-10-16 10:30:00,22.71,22.79,22.69,22.76,88005.0,22.71,22.79,22.69,22.76,88005.0
2018-10-16 10:40:00,22.76,22.78,22.72,22.77,56790.0,22.76,22.78,22.72,22.77,56790.0
2018-10-16 10:50:00,22.77,22.79,22.75,22.77,100605.0,22.77,22.79,22.75,22.77,100605.0
2018-10-16 11:00:00,22.75,22.76,22.69,22.74,132555.0,22.75,22.76,22.69,22.74,132555.0
2018-10-16 11:10:00,22.74,22.85,22.74,22.82,98340.0,22.74,22.85,22.74,22.82,98340.0
2018-10-16 11:20:00,22.83,22.88,22.81,22.84,118635.0,22.83,22.88,22.81,22.84,118635.0
2018-10-16 11:30:00,22.85,22.87,22.83,22.83,279600.0,22.85,22.87,22.83,22.83,279600.0
2018-10-16 11:40:00,22.83,22.87,22.82,22.87,237630.0,22.83,22.87,22.82,22.87,237630.0
2018-10-16 11:50:00,22.86,22.89,22.84,22.86,99870.0,22.86,22.89,22.84,22.86,99870.0
2018-10-16 12:00:00,22.87,22.93,22.87,22.92,81240.0,22.87,22.93,22.87,22.92,81240.0
2018-10-16 12:10:00,22.95,22.99,22.93,22.96,207495.0,22.95,22.99,22.93,22.96,207495.0
2018-10-16 12:20:00,22.98,22.98,22.95,22.95,65610.0,22.98,22.98,22.95,22.95,65610.0
2018-10-16 12:30:00,22.96,22.99,22.93,22.99,167190.0,22.96,22.99,22.93,22.99,167190.0
2018-10-16 12:40:00,22.99,23.03,22.99,23.0,39975.0,22.99,23.03,22.99,23.0,39975.0
2018-10-16 12:50:00,23.02,23.02,23.0,23.02,50880.0,23.02,23.02,23.0,23.02,50880.0
2018-10-16 13:00:00,23.02,23.02,23.0,23.01,27000.0,23.02,23.02,23.0,23.01,27000.0
2018-10-16 13:10:00,23.0,23.03,22.99,23.03,47340.0,23.0,23.03,22.99,23.03,47340.0
2018-10-16 13:20:00,23.03,23.04,23.03,23.04,20070.0,23.03,23.04,23.03,23.04,20070.0
2018-10-16 13:30:00,23.05,23.05,23.02,23.02,45750.0,23.05,23.05,23.02,23.02,45750.0
2018-10-16 13:40:00,23.03,23.06,23.03,23.06,74730.0,23.03,23.06,23.03,23.06,74730.0
2018-10-16 13:50:00,23.07,23.11,23.06,23.11,86055.0,23.07,23.11,23.06,23.11,86055.0
2018-10-16 14:00:00,23.1,23.16,23.1,23.15,84000.0,23.1,23.16,23.1,23.15,84000.0
2018-10-16 14:10:00,23.15,23.15,23.11,23.12,139605.0,23.15,23.15,23.11,23.12,139605.0
2018-10-16 14:20:00,23.12,23.15,23.11,23.15,61500.0,23.12,23.15,23.11,23.15,61500.0
2018-10-16 14:30:00,23.15,23.16,23.11,23.12,50700.0,23.15,23.16,23.11,23.12,50700.0
2018-10-16 14:40:00,23.11,23.17,23.11,23.16,93225.0,23.11,23.17,23.11,23.16,93225.0
2018-10-16 14:50:00,23.18,23.18,23.11,23.11,75915.0,23.18,23.18,23.11,23.11,75915.0
2018-10-16 15:00:00,23.1,23.1,23.08,23.1,101220.0,23.1,23.1,23.08,23.1,101220.0
2018-10-16 15:10:00,23.1,23.16,23.1,23.15,168225.0,23.1,23.16,23.1,23.15,168225.0
2018-10-16 15:20:00,23.15,23.15,23.12,23.12,291165.0,23.15,23.15,23.12,23.12,291165.0
2018-10-16 15:30:00,23.12,23.13,23.05,23.13,247095.0,23.12,23.13,23.05,23.13,247095.0
2018-10-16 15:40:00,23.13,23.19,23.12,23.19,192900.0,23.13,23.19,23.12,23.19,192900.0
2018-10-16 15:50:00,23.2,23.2,23.15,23.15,660690.0,23.2,23.2,23.15,23.15,660690.0
2018-10-17 09:30:00,23.12,23.17,22.71,22.71,428685.0,23.12,23.17,22.71,22.71,428685.0
2018-10-17 09:40:00,22.71,22.85,22.33,22.4,526470.0,22.71,22.85,22.33,22.4,526470.0
2018-10-17 09:50:00,22.39,22.4,22.1,22.13,493230.0,22.39,22.4,22.1,22.13,493230.0
2018-10-17 10:00:00,22.14,22.26,21.96,22.24,773280.0,22.14,22.26,21.96,22.24,773280.0
2018-10-17 10:10:00,22.26,22.26,21.9,21.91,470625.0,22.26,22.26,21.9,21.91,470625.0
2018-10-17 10:20:00,21.89,22.05,21.86,21.99,629160.0,21.89,22.05,21.86,21.99,629160.0
2018-10-17 10:30:00,22.0,22.07,21.87,21.9,410040.0,22.0,22.07,21.87,21.9,410040.0
2018-10-17 10:40:00,21.9,21.91,21.76,21.9,514245.0,21.9,21.91,21.76,21.9,514245.0
2018-10-17 10:50:00,21.9,22.02,21.87,22.02,340185.0,21.9,22.02,21.87,22.02,340185.0
2018-10-17 11:00:00,22.02,22.09,22.0,22.08,222285.0,22.02,22.09,22.0,22.08,222285.0
2018-10-17 11:10:00,22.1,22.16,22.08,22.13,422235.0,22.1,22.16,22.08,22.13,422235.0
2018-10-17 11:20:00,22.13,22.15,21.94,22.05,395670.0,22.13,22.15,21.94,22.05,395670.0
2018-10-17 11:30:00,22.06,22.08,21.96,21.97,90135.0,22.06,22.08,21.96,21.97,90135.0
2018-10-17 11:40:00,21.97,22.11,21.96,22.06,143415.0,21.97,22.11,21.96,22.06,143415.0
2018-10-17 11:50:00,22.06,22.06,21.99,22.05,217200.0,22.06,22.06,21.99,22.05,217200.0
2018-10-17 12:00:00,22.03,22.06,22.0,22.04,109620.0,22.03,22.06,22.0,22.04,109620.0
2018-10-17 12:10:00,22.05,22.14,22.03,22.14,118575.0,22.05,22.14,22.03,22.14,118575.0
2018-10-17 12:20:00,22.15,22.15,22.07,22.08,135645.0,22.15,22.15,22.07,22.08,135645.0
2018-10-17 12:30:00,22.07,22.08,22.03,22.06,108300.0,22.07,22.08,22.03,22.06,108300.0
2018-10-17 12:40:00,22.07,22.13,22.07,22.08,149460.0,22.07,22.13,22.07,22.08,149460.0
2018-10-17 12:50:00,22.09,22.15,22.08,22.14,77715.0,22.09,22.15,22.08,22.14,77715.0
2018-10-17 13:00:00,22.15,22.28,22.15,22.22,147270.0,22.15,22.28,22.15,22.22,147270.0
2018-10-17 13:10:00,22.21,22.22,22.18,22.19,69000.0,22.21,22.22,22.18,22.19,69000.0
2018-10-17 13:20:00,22.2,22.25,22.16,22.21,181380.0,22.2,22.25,22.16,22.21,181380.0
2018-10-17 13:30:00,22.2,22.24,22.18,22.24,123495.0,22.2,22.24,22.18,22.24,123495.0
2018-10-17 13:40:00,22.25,22.25,22.19,22.2,153405.0,22.25,22.25,22.19,22.2,153405.0
2018-10-17 13:50:00,22.21,22.24,22.18,22.2,166890.0,22.21,22.24,22.18,22.2,166890.0
2018-10-17 14:00:00,22.17,22.22,22.14,22.21,82290.0,22.17,22.22,22.14,22.21,82290.0
2018-10-17 14:10:00,22.2,22.22,22.16,22.2,141855.0,22.2,22.22,22.16,22.2,141855.0
2018-10-17 14:20:00,22.2,22.2,22.15,22.17,84660.0,22.2,22.2,22.15,22.17,84660.0
2018-10-17 14:30:00,22.16,22.22,22.14,22.21,126990.0,22.16,22.22,22.14,22.21,126990.0
2018-10-17 14:40:00,22.22,22.29,22.22,22.27,84000.0,22.22,22.29,22.22,22.27,84000.0
2018-10-17 14:50:00,22.28,22.35,22.25,22.33,155160.0,22.28,22.35,22.25,22.33,155160.0
2018-10-17 15:00:00,22.33,22.36,22.31,22.36,92835.0,22.33,22.36,22.31,22.36,92835.0
2018-10-17 15:10:00,22.36,22.37,22.25,22.26,305700.0,22.36,22.37,22.25,22.26,305700.0
2018-10-17 15:20:00,22.25,22.3,22.25,22.28,187530.0,22.25,22.3,22.25,22.28,187530.0
2018-10-17 15:30:00,22.29,22.3,22.24,22.26,183495.0,22.29,22.3,22.24,22.26,183495.0
2018-10-17 15:40:00,22.25,22.27,22.24,22.27,247200.0,22.25,22.27,22.24,22.27,247200.0
2018-10-17 15:50:00,22.26,22.34,22.26,22.32,493185.0,22.26,22.34,22.26,22.32,493185.0
2018-10-18 09:30:00,22.33,22.44,22.32,22.37,364215.0,22.33,22.44,22.32,22.37,364215.0
2018-10-18 09:40:00,22.36,22.5,22.35,22.48,230280.0,22.36,22.5,22.35,22.48,230280.0
2018-10-18 09:50:00,22.5,22.53,22.37,22.37,177645.0,22.5,22.53,22.37,22.37,177645.0
2018-10-18 10:00:00,22.35,22.36,22.3,22.33,137430.0,22.35,22.36,22.3,22.33,137430.0
2018-10-18 10:10:00,22.31,22.36,22.28,22.36,306000.0,22.31,22.36,22.28,22.36,306000.0
2018-10-18 10:20:00,22.37,22.44,22.37,22.4,72870.0,22.37,22.44,22.37,22.4,72870.0
2018-10-18 10:30:00,22.4,22.45,22.39,22.44,55500.0,22.4,22.45,22.39,22.44,55500.0
2018-10-18 10:40:00,22.46,22.5,22.42,22.43,204840.0,22.46,22.5,22.42,22.43,204840.0
2018-10-18 10:50:00,22.44,22.48,22.42,22.44,57000.0,22.44,22.48,22.42,22.44,57000.0
2018-10-18 11:00:00,22.44,22.49,22.39,22.49,144030.0,22.44,22.49,22.39,22.49,144030.0
2018-10-18 11:10:00,22.48,22.78,22.47,22.69,474255.0,22.48,22.78,22.47,22.69,474255.0
2018-10-18 11:20:00,22.71,22.73,22.59,22.61,430080.0,22.71,22.73,22.59,22.61,430080.0
2018-10-18 11:30:00,22.59,22.6,22.51,22.56,236100.0,22.59,22.6,22.51,22.56,236100.0
2018-10-18 11:40:00,22.58,22.58,22.43,22.44,281565.0,22.58,22.58,22.43,22.44,281565.0
2018-10-18 11:50:00,22.45,22.51,22.43,22.46,118980.0,22.45,22.51,22.43,22.46,118980.0
2018-10-18 12:00:00,22.46,22.52,22.45,22.48,102930.0,22.46,22.52,22.45,22.48,102930.0
2018-10-18 12:10:00,22.47,22.47,22.4,22.43,67425.0,22.47,22.47,22.4,22.43,67425.0
2018-10-18 12:20:00,22.43,22.55,22.43,22.55,190545.0,22.43,22.55,22.43,22.55,190545.0
2018-10-18 12:30:00,22.54,22.54,22.48,22.51,153285.0,22.54,22.54,22.48,22.51,153285.0
2018-10-18 12:40:00,22.51,22.54,22.51,22.53,114345.0,22.51,22.54,22.51,22.53,114345.0
2018-10-18 12:50:00,22.53,22.53,22.5,22.5,79260.0,22.53,22.53,22.5,22.5,79260.0
2018-10-18 13:00:00,22.51,22.51,22.45,22.45,44055.0,22.51,22.51,22.45,22.45,44055.0
2018-10-18 13:10:00,22.44,22.44,22.34,22.34,106665.0,22.44,22.44,22.34,22.34,106665.0
2018-10-18 13:20:00,22.35,22.38,22.32,22.37,46545.0,22.35,22.38,22.32,22.37,46545.0
2018-10-18 13:30:00,22.35,22.4,22.35,22.4,77055.0,22.35,22.4,22.35,22.4,77055.0
2018-10-18 13:40:00,22.38,22.38,22.26,22.31,193800.0,22.38,22.38,22.26,22.31,193800.0
2018-10-18 13:50:00,22.31,22.37,22.29,22.37,76500.0,22.31,22.37,22.29,22.37,76500.0
2018-10-18 14:00:00,22.37,22.47,22.37,22.43,76170.0,22.37,22.47,22.37,22.43,76170.0
2018-10-18 14:10:00,22.42,22.44,22.37,22.41,139335.0,22.42,22.44,22.37,22.41,139335.0
2018-10-18 14:20:00,22.39,22.51,22.38,22.47,117915.0,22.39,22.51,22.38,22.47,117915.0
2018-10-18 14:30:00,22.46,22.53,22.46,22.49,94380.0,22.46,22.53,22.46,22.49,94380.0
2018-10-18 14:40:00,22.52,22.61,22.52,22.57,108630.0,22.52,22.61,22.52,22.57,108630.0
2018-10-18 14:50:00,22.58,22.65,22.58,22.65,75450.0,22.58,22.65,22.58,22.65,75450.0
2018-10-18 15:00:00,22.64,22.64,22.57,22.59,136530.0,22.64,22.64,22.57,22.59,136530.0
2018-10-18 15:10:00,22.59,22.64,22.57,22.59,121995.0,22.59,22.64,22.57,22.59,121995.0
2018-10-18 15:20:00,22.59,22.64,22.58,22.63,109500.0,22.59,22.64,22.58,22.63,109500.0
2018-10-18 15:30:00,22.61,22.62,22.55,22.62,175545.0,22.61,22.62,22.55,22.62,175545.0
2018-10-18 15:40:00,22.61,22.63,22.57,22.57,261840.0,22.61,22.63,22.57,22.57,261840.0
2018-10-18 15:50:00,22.56,22.57,22.53,22.56,440865.0,22.56,22.57,22.53,22.56,440865.0
2018-10-19 09:30:00,22.98,22.98,22.75,22.95,672930.0,22.98,22.98,22.75,22.95,672930.0
2018-10-19 09:40:00,22.93,23.03,22.89,22.97,85215.0,22.93,23.03,22.89,22.97,85215.0
2018-10-19 09:50:00,22.99,23.07,22.98,23.01,225165.0,22.99,23.07,22.98,23.01,225165.0
2018-10-19 10:00:00,23.01,23.03,22.94,22.99,138135.0,23.01,23.03,22.94,22.99,138135.0
2018-10-19 10:10:00,23.0,23.02,22.87,22.93,121215.0,23.0,23.02,22.87,22.93,121215.0
2018-10-19 10:20:00,22.93,23.01,22.93,22.97,74415.0,22.93,23.01,22.93,22.97,74415.0
2018-10-19 10:30:00,22.98,23.04,22.92,22.94,168825.0,22.98,23.04,22.92,22.94,168825.0
2018-10-19 10:40:00,22.95,23.0,22.93,22.95,82560.0,22.95,23.0,22.93,22.95,82560.0
2018-10-19 10:50:00,22.97,23.01,22.94,22.98,86160.0,22.97,23.01,22.94,22.98,86160.0
2018-10-19 11:00:00,23.0,23.02,22.96,22.98,63135.0,23.0,23.02,22.96,22.98,63135.0
2018-10-19 11:10:00,22.99,23.01,22.96,22.96,73500.0,22.99,23.01,22.96,22.96,73500.0
2018-10-19 11:20:00,22.96,22.96,22.92,22.93,125205.0,22.96,22.96,22.92,22.93,125205.0
2018-10-19 11:30:00,22.92,22.95,22.89,22.89,73560.0,22.92,22.95,22.89,22.89,73560.0
2018-10-19 11:40:00,22.91,22.94,22.89,22.9,103530.0,22.91,22.94,22.89,22.9,103530.0
2018-10-19 11:50:00,22.9,22.96,22.85,22.96,131970.0,22.9,22.96,22.85,22.96,131970.0
2018-10-19 12:00:00,22.99,22.99,22.92,22.97,82425.0,22.99,22.99,22.92,22.97,82425.0
2018-10-19 12:10:00,22.97,22.97,22.92,22.92,130500.0,22.97,22.97,22.92,22.92,130500.0
2018-10-19 12:20:00,22.91,22.92,22.83,22.84,77130.0,22.91,22.92,22.83,22.84,77130.0
2018-10-19 12:30:00,22.83,22.84,22.77,22.77,103050.0,22.83,22.84,22.77,22.77,103050.0
2018-10-19 12:40:00,22.8,22.85,22.76,22.83,91665.0,22.8,22.85,22.76,22.83,91665.0
2018-10-19 12:50:00,22.83,22.85,22.79,22.84,141465.0,22.83,22.85,22.79,22.84,141465.0
2018-10-19 13:00:00,22.83,22.83,22.77,22.77,54000.0,22.83,22.83,22.77,22.77,54000.0
2018-10-19 13:10:00,22.81,22.9,22.81,22.88,67500.0,22.81,22.9,22.81,22.88,67500.0
2018-10-19 13:20:00,22.89,22.9,22.85,22.86,27000.0,22.89,22.9,22.85,22.86,27000.0
2018-10-19 13:30:00,22.85,22.88,22.84,22.86,71895.0,22.85,22.88,22.84,22.86,71895.0
2018-10-19 13:40:00,22.85,22.85,22.78,22.78,42000.0,22.85,22.85,22.78,22.78,42000.0
2018-10-19 13:50:00,22.79,22.82,22.76,22.8,68190.0,22.79,22.82,22.76,22.8,68190.0
2018-10-19 14:00:00,22.8,22.81,22.68,22.7,57525.0,22.8,22.81,22.68,22.7,57525.0
2018-10-19 14:10:00,22.72,22.75,22.7,22.73,57780.0,22.72,22.75,22.7,22.73,57780.0
2018-10-19 14:20:00,22.72,22.76,22.71,22.73,115485.0,22.72,22.76,22.71,22.73,115485.0
2018-10-19 14:30:00,22.69,22.77,22.69,22.75,83205.0,22.69,22.77,22.69,22.75,83205.0
2018-10-19 14:40:00,22.75,22.79,22.72,22.79,75465.0,22.75,22.79,22.72,22.79,75465.0
2018-10-19 14:50:00,22.78,22.79,22.74,22.74,57000.0,22.78,22.79,22.74,22.74,57000.0
2018-10-19 15:00:00,22.74,22.75,22.69,22.72,83235.0,22.74,22.75,22.69,22.72,83235.0
2018-10-19 15:10:00,22.71,22.75,22.69,22.75,115650.0,22.71,22.75,22.69,22.75,115650.0
2018-10-19 15:20:00,22.75,22.77,22.7,22.75,164835.0,22.75,22.77,22.7,22.75,164835.0
2018-10-19 15:30:00,22.75,22.77,22.71,22.71,165000.0,22.75,22.77,22.71,22.71,165000.0
2018-10-19 15:40:00,22.72,22.73,22.68,22.71,260340.0,22.72,22.73,22.68,22.71,260340.0
2018-10-19 15:50:00,22.7,22.73,22.64,22.66,489330.0,22.7,22.73,22.64,22.66,489330.0
2018-10-22 09:30:00,22.74,22.91,22.74,22.79,342675.0,22.74,22.91,22.74,22.79,342675.0
2018-10-22 09:40:00,22.8,22.95,22.8,22.94,136050.0,22.8,22.95,22.8,22.94,136050.0
2018-10-22 09:50:00,22.92,22.92,22.77,22.81,225135.0,22.92,22.92,22.77,22.81,225135.0
2018-10-22 10:00:00,22.8,22.89,22.8,22.81,328920.0,22.8,22.89,22.8,22.81,328920.0
2018-10-22 10:10:00,22.82,22.87,22.82,22.84,136995.0,22.82,22.87,22.82,22.84,136995.0
2018-10-22 10:20:00,22.83,22.89,22.81,22.85,117975.0,22.83,22.89,22.81,22.85,117975.0
2018-10-22 10:30:00,22.83,22.93,22.82,22.92,140715.0,22.83,22.93,22.82,22.92,140715.0
2018-10-22 10:40:00,22.9,23.0,22.9,23.0,91830.0,22.9,23.0,22.9,23.0,91830.0
2018-10-22 10:50:00,22.99,23.0,22.92,22.97,229995.0,22.99,23.0,22.92,22.97,229995.0
2018-10-22 11:00:00,22.98,23.05,22.98,23.03,96450.0,22.98,23.05,22.98,23.03,96450.0
2018-10-22 11:10:00,23.02,23.07,23.01,23.07,119025.0,23.02,23.07,23.01,23.07,119025.0
2018-10-22 11:20:00,23.09,23.18,23.07,23.11,125505.0,23.09,23.18,23.07,23.11,125505.0
2018-10-22 11:30:00,23.13,23.13,23.03,23.03,102435.0,23.13,23.13,23.03,23.03,102435.0
2018-10-22 11:40:00,23.02,23.04,22.99,23.03,97500.0,23.02,23.04,22.99,23.03,97500.0
2018-10-22 11:50:00,23.02,23.05,22.96,23.01,107490.0,23.02,23.05,22.96,23.01,107490.0
2018-10-22 12:00:00,23.0,23.06,23.0,23.03,147690.0,23.0,23.06,23.0,23.03,147690.0
2018-10-22 12:10:00,23.02,23.03,22.99,22.99,49665.0,23.02,23.03,22.99,22.99,49665.0
2018-10-22 12:20:00,23.0,23.02,22.98,23.01,103860.0,23.0,23.02,22.98,23.01,103860.0
2018-10-22 12:30:00,23.03,23.03,23.0,23.01,99000.0,23.03,23.03,23.0,23.01,99000.0
2018-10-22 12:40:00,23.01,23.03,23.0,23.01,48435.0,23.01,23.03,23.0,23.01,48435.0
2018-10-22 12:50:00,23.0,23.03,22.99,23.01,90030.0,23.0,23.03,22.99,23.01,90030.0
2018-10-22 13:00:00,23.02,23.05,23.0,23.05,54000.0,23.02,23.05,23.0,23.05,54000.0
2018-10-22 13:10:00,23.04,23.04,22.99,23.01,57450.0,23.04,23.04,22.99,23.01,57450.0
2018-10-22 13:20:00,23.03,23.03,22.91,22.97,53610.0,23.03,23.03,22.91,22.97,53610.0
2018-10-22 13:30:00,22.95,23.0,22.95,22.99,77100.0,22.95,23.0,22.95,22.99,77100.0
2018-10-22 13:40:00,23.0,23.02,22.94,22.94,69000.0,23.0,23.02,22.94,22.94,69000.0
2018-10-22 13:50:00,22.95,22.98,22.92,22.96,96135.0,22.95,22.98,22.92,22.96,96135.0
2018-10-22 14:00:00,22.97,22.99,22.95,22.99,57000.0,22.97,22.99,22.95,22.99,57000.0
2018-10-22 14:10:00,23.01,23.02,22.92,22.93,90195.0,23.01,23.02,22.92,22.93,90195.0
2018-10-22 14:20:00,22.94,22.94,22.91,22.93,18000.0,22.94,22.94,22.91,22.93,18000.0
2018-10-22 14:30:00,22.93,22.96,22.92,22.95,65400.0,22.93,22.96,22.92,22.95,65400.0
2018-10-22 14:40:00,22.95,22.98,22.93,22.98,106095.0,22.95,22.98,22.93,22.98,106095.0
2018-10-22 14:50:00,22.98,23.01,22.97,22.98,135000.0,22.98,23.01,22.97,22.98,135000.0
2018-10-22 15:00:00,22.98,23.04,22.98,22.98,461250.0,22.98,23.04,22.98,22.98,461250.0
2018-10-22 15:10:00,22.99,23.1,22.99,23.02,305970.0,22.99,23.1,22.99,23.02,305970.0
2018-10-22 15:20:00,23.03,23.04,23.0,23.04,73110.0,23.03,23.04,23.0,23.04,73110.0
2018-10-22 15:30:00,23.05,23.07,23.03,23.04,234930.0,23.05,23.07,23.03,23.04,234930.0
2018-10-22 15:40:00,23.04,23.05,23.01,23.02,276030.0,23.04,23.05,23.01,23.02,276030.0
2018-10-22 15:50:00,23.02,23.04,22.98,22.99,510540.0,23.02,23.04,22.98,22.99,510540.0
2018-10-23 09:30:00,22.78,22.85,22.63,22.79,560160.0,22.78,22.85,22.63,22.79,560160.0
2018-10-23 09:40:00,22.79,22.83,22.71,22.83,412515.0,22.79,22.83,22.71,22.83,412515.0
2018-10-23 09:50:00,22.82,22.83,22.67,22.71,233190.0,22.82,22.83,22.67,22.71,233190.0
2018-10-23 10:00:00,22.72,22.73,22.56,22.58,152490.0,22.72,22.73,22.56,22.58,152490.0
2018-10-23 10:10:00,22.58,22.65,22.5,22.64,225795.0,22.58,22.65,22.5,22.64,225795.0
2018-10-23 10:20:00,22.64,22.78,22.64,22.78,339135.0,22.64,22.78,22.64,22.78,339135.0
2018-10-23 10:30:00,22.76,22.8,22.69,22.75,470790.0,22.76,22.8,22.69,22.75,470790.0
2018-10-23 10:40:00,22.76,22.77,22.62,22.63,350520.0,22.76,22.77,22.62,22.63,350520.0
2018-10-23 10:50:00,22.62,22.68,22.61,22.66,182850.0,22.62,22.68,22.61,22.66,182850.0
2018-10-23 11:00:00,22.67,22.73,22.62,22.7,86865.0,22.67,22.73,22.62,22.7,86865.0
2018-10-23 11:10:00,22.71,22.82,22.71,22.82,74340.0,22.71,22.82,22.71,22.82,74340.0
2018-10-23 11:20:00,22.84,22.88,22.81,22.83,165270.0,22.84,22.88,22.81,22.83,165270.0
2018-10-23 11:30:00,22.83,22.85,22.8,22.83,181500.0,22.83,22.85,22.8,22.83,181500.0
2018-10-23 11:40:00,22.83,22.88,22.8,22.8,301845.0,22.83,22.88,22.8,22.8,301845.0
2018-10-23 11:50:00,22.81,22.82,22.76,22.76,77250.0,22.81,22.82,22.76,22.76,77250.0
2018-10-23 12:00:00,22.75,22.81,22.74,22.81,95760.0,22.75,22.81,22.74,22.81,95760.0
2018-10-23 12:10:00,22.83,22.84,22.81,22.82,115995.0,22.83,22.84,22.81,22.82,115995.0
2018-10-23 12:20:00,22.82,22.88,22.8,22.85,105000.0,22.82,22.88,22.8,22.85,105000.0
2018-10-23 12:30:00,22.85,22.85,22.78,22.8,212640.0,22.85,22.85,22.78,22.8,212640.0
2018-10-23 12:40:00,22.8,22.81,22.75,22.76,342000.0,22.8,22.81,22.75,22.76,342000.0
2018-10-23 12:50:00,22.76,22.77,22.71,22.71,60060.0,22.76,22.77,22.71,22.71,60060.0
2018-10-23 13:00:00,22.72,22.82,22.72,22.82,164805.0,22.72,22.82,22.72,22.82,164805.0
2018-10-23 13:10:00,22.81,22.82,22.76,22.78,157980.0,22.81,22.82,22.76,22.78,157980.0
2018-10-23 13:20:00,22.78,22.82,22.78,22.79,129975.0,22.78,22.82,22.78,22.79,129975.0
2018-10-23 13:30:00,22.8,22.81,22.7,22.73,109485.0,22.8,22.81,22.7,22.73,109485.0
2018-10-23 13:40:00,22.74,22.74,22.67,22.67,126795.0,22.74,22.74,22.67,22.67,126795.0
2018-10-23 13:50:00,22.67,22.71,22.64,22.64,103230.0,22.67,22.71,22.64,22.64,103230.0
2018-10-23 14:00:00,22.65,22.7,22.63,22.69,125340.0,22.65,22.7,22.63,22.69,125340.0
2018-10-23 14:10:00,22.69,22.8,22.68,22.76,87000.0,22.69,22.8,22.68,22.76,87000.0
2018-10-23 14:20:00,22.76,22.78,22.71,22.78,112095.0,22.76,22.78,22.71,22.78,112095.0
2018-10-23 14:30:00,22.78,22.81,22.76,22.8,309480.0,22.78,22.81,22.76,22.8,309480.0
2018-10-23 14:40:00,22.8,22.85,22.79,22.85,138510.0,22.8,22.85,22.79,22.85,138510.0
2018-10-23 14:50:00,22.85,22.86,22.81,22.82,127920.0,22.85,22.86,22.81,22.82,127920.0
2018-10-23 15:00:00,22.83,22.9,22.83,22.85,156180.0,22.83,22.9,22.83,22.85,156180.0
2018-10-23 15:10:00,22.84,22.87,22.82,22.85,127710.0,22.84,22.87,22.82,22.85,127710.0
2018-10-23 15:20:00,22.85,22.91,22.83,22.84,220875.0,22.85,22.91,22.83,22.84,220875.0
2018-10-23 15:30:00,22.83,22.83,22.78,22.78,286860.0,22.83,22.83,22.78,22.78,286860.0
2018-10-23 15:40:00,22.79,22.8,22.73,22.73,664665.0,22.79,22.8,22.73,22.73,664665.0
2018-10-23 15:50:00,22.71,22.75,22.66,22.69,1452195.0,22.71,22.75,22.66,22.69,1452195.0
2018-10-24 09:30:00,22.72,22.87,22.61,22.85,222330.0,22.72,22.87,22.61,22.85,222330.0
2018-10-24 09:40:00,22.86,22.97,22.84,22.85,210810.0,22.86,22.97,22.84,22.85,210810.0
2018-10-24 09:50:00,22.86,22.96,22.86,22.92,192705.0,22.86,22.96,22.86,22.92,192705.0
2018-10-24 10:00:00,22.93,22.93,22.84,22.9,119850.0,22.93,22.93,22.84,22.9,119850.0
2018-10-24 10:10:00,22.91,22.92,22.86,22.89,166770.0,22.91,22.92,22.86,22.89,166770.0
2018-10-24 10:20:00,22.88,22.89,22.83,22.87,107820.0,22.88,22.89,22.83,22.87,107820.0
2018-10-24 10:30:00,22.87,22.93,22.86,22.89,152955.0,22.87,22.93,22.86,22.89,152955.0
2018-10-24 10:40:00,22.88,22.89,22.75,22.79,107310.0,22.88,22.89,22.75,22.79,107310.0
2018-10-24 10:50:00,22.8,22.8,22.77,22.77,55005.0,22.8,22.8,22.77,22.77,55005.0
2018-10-24 11:00:00,22.79,22.81,22.68,22.68,142575.0,22.79,22.81,22.68,22.68,142575.0
2018-10-24 11:10:00,22.68,22.79,22.68,22.75,85710.0,22.68,22.79,22.68,22.75,85710.0
2018-10-24 11:20:00,22.75,22.78,22.7,22.7,150270.0,22.75,22.78,22.7,22.7,150270.0
2018-10-24 11:30:00,22.71,22.79,22.69,22.79,50175.0,22.71,22.79,22.69,22.79,50175.0
2018-10-24 11:40:00,22.81,22.81,22.73,22.8,243540.0,22.81,22.81,22.73,22.8,243540.0
2018-10-24 11:50:00,22.79,22.93,22.77,22.9,133500.0,22.79,22.93,22.77,22.9,133500.0
2018-10-24 12:00:00,22.91,22.93,22.89,22.92,47160.0,22.91,22.93,22.89,22.92,47160.0
2018-10-24 12:10:00,22.91,22.93,22.89,22.9,281745.0,22.91,22.93,22.89,22.9,281745.0
2018-10-24 12:20:00,22.89,22.95,22.88,22.93,91890.0,22.89,22.95,22.88,22.93,91890.0
2018-10-24 12:30:00,22.93,22.96,22.9,22.9,90165.0,22.93,22.96,22.9,22.9,90165.0
2018-10-24 12:40:00,22.9,22.91,22.82,22.82,175035.0,22.9,22.91,22.82,22.82,175035.0
2018-10-24 12:50:00,22.81,22.89,22.8,22.86,122940.0,22.81,22.89,22.8,22.86,122940.0
2018-10-24 13:00:00,22.85,22.85,22.72,22.72,136185.0,22.85,22.85,22.72,22.72,136185.0
2018-10-24 13:10:00,22.71,22.76,22.71,22.76,95880.0,22.71,22.76,22.71,22.76,95880.0
2018-10-24 13:20:00,22.76,22.78,22.71,22.72,67050.0,22.76,22.78,22.71,22.72,67050.0
2018-10-24 13:30:00,22.73,22.73,22.54,22.54,295545.0,22.73,22.73,22.54,22.54,295545.0
2018-10-24 13:40:00,22.53,22.58,22.32,22.46,568485.0,22.53,22.58,22.32,22.46,568485.0
2018-10-24 13:50:00,22.45,22.49,22.33,22.35,244605.0,22.45,22.49,22.33,22.35,244605.0
2018-10-24 14:00:00,22.35,22.38,22.23,22.23,403815.0,22.35,22.38,22.23,22.23,403815.0
2018-10-24 14:10:00,22.25,22.27,22.2,22.25,276585.0,22.25,22.27,22.2,22.25,276585.0
2018-10-24 14:20:00,22.25,22.36,22.23,22.34,171180.0,22.25,22.36,22.23,22.34,171180.0
2018-10-24 14:30:00,22.37,22.4,22.33,22.38,182310.0,22.37,22.4,22.33,22.38,182310.0
2018-10-24 14:40:00,22.38,22.4,22.28,22.31,245730.0,22.38,22.4,22.28,22.31,245730.0
2018-10-24 14:50:00,22.29,22.32,22.28,22.28,170790.0,22.29,22.32,22.28,22.28,170790.0
2018-10-24 15:00:00,22.27,22.27,22.17,22.23,224490.0,22.27,22.27,22.17,22.23,224490.0
2018-10-24 15:10:00,22.23,22.26,22.04,22.05,496755.0,22.23,22.26,22.04,22.05,496755.0
2018-10-24 15:20:00,22.07,22.07,21.96,22.03,565515.0,22.07,22.07,21.96,22.03,565515.0
2018-10-24 15:30:00,22.01,22.09,21.97,22.07,421755.0,22.01,22.09,21.97,22.07,421755.0
2018-10-24 15:40:00,22.07,22.13,21.99,22.02,703095.0,22.07,22.13,21.99,22.02,703095.0
2018-10-24 15:50:00,22.01,22.01,21.38,21.5,2747490.0,22.01,22.01,21.38,21.5,2747490.0
2018-10-25 09:30:00,21.2,21.35,20.94,21.02,1164420.0,21.2,21.35,20.94,21.02,1164420.0
2018-10-25 09:40:00,21.0,21.75,20.97,21.75,776415.0,21.0,21.75,20.97,21.75,776415.0
2018-10-25 09:50:00,21.77,22.13,21.76,22.05,501150.0,21.77,22.13,21.76,22.05,501150.0
2018-10-25 10:00:00,22.07,22.14,21.89,21.96,600180.0,22.07,22.14,21.89,21.96,600180.0
2018-10-25 10:10:00,21.95,21.97,21.75,21.96,580200.0,21.95,21.97,21.75,21.96,580200.0
2018-10-25 10:20:00,21.95,22.25,21.9,22.25,323565.0,21.95,22.25,21.9,22.25,323565.0
2018-10-25 10:30:00,22.21,22.21,21.91,22.0,223515.0,22.21,22.21,21.91,22.0,223515.0
2018-10-25 10:40:00,22.01,22.1,21.8,21.88,266445.0,22.01,22.1,21.8,21.88,266445.0
2018-10-25 10:50:00,21.85,21.97,21.76,21.77,219465.0,21.85,21.97,21.76,21.77,219465.0
2018-10-25 11:00:00,21.79,21.96,21.76,21.81,287790.0,21.79,21.96,21.76,21.81,287790.0
2018-10-25 11:10:00,21.83,21.97,21.79,21.97,222105.0,21.83,21.97,21.79,21.97,222105.0
2018-10-25 11:20:00,22.0,22.26,21.93,22.23,537825.0,22.0,22.26,21.93,22.23,537825.0
2018-10-25 11:30:00,22.24,22.27,21.78,21.95,652860.0,22.24,22.27,21.78,21.95,652860.0
2018-10-25 11:40:00,21.95,22.01,21.73,21.82,370755.0,21.95,22.01,21.73,21.82,370755.0
2018-10-25 11:50:00,21.82,21.91,21.66,21.83,220575.0,21.82,21.91,21.66,21.83,220575.0
2018-10-25 12:00:00,21.84,21.89,21.71,21.75,396000.0,21.84,21.89,21.71,21.75,396000.0
2018-10-25 12:10:00,21.74,21.76,21.5,21.5,334590.0,21.74,21.76,21.5,21.5,334590.0
2018-10-25 12:20:00,21.52,21.58,21.38,21.57,708945.0,21.52,21.58,21.38,21.57,708945.0
2018-10-25 12:30:00,21.56,21.56,21.37,21.46,548310.0,21.56,21.56,21.37,21.46,548310.0
2018-10-25 12:40:00,21.48,21.5,21.36,21.42,732990.0,21.48,21.5,21.36,21.42,732990.0
2018-10-25 12:50:00,21.41,21.48,21.25,21.27,863670.0,21.41,21.48,21.25,21.27,863670.0
2018-10-25 13:00:00,21.29,21.43,21.27,21.35,580185.0,21.29,21.43,21.27,21.35,580185.0
2018-10-25 13:10:00,21.35,21.41,21.29,21.37,645060.0,21.35,21.41,21.29,21.37,645060.0
2018-10-25 13:20:00,21.38,21.43,21.35,21.41,904395.0,21.38,21.43,21.35,21.41,904395.0
2018-10-25 13:30:00,21.42,21.53,21.37,21.51,996435.0,21.42,21.53,21.37,21.51,996435.0
2018-10-25 13:40:00,21.51,21.53,21.42,21.51,692160.0,21.51,21.53,21.42,21.51,692160.0
2018-10-25 13:50:00,21.5,21.69,21.5,21.67,482355.0,21.5,21.69,21.5,21.67,482355.0
2018-10-25 14:00:00,21.66,21.68,21.59,21.61,474330.0,21.66,21.68,21.59,21.61,474330.0
2018-10-25 14:10:00,21.61,21.64,21.51,21.6,526965.0,21.61,21.64,21.51,21.6,526965.0
2018-10-25 14:20:00,21.6,21.62,21.56,21.56,334740.0,21.6,21.62,21.56,21.56,334740.0
2018-10-25 14:30:00,21.58,21.68,21.57,21.68,357480.0,21.58,21.68,21.57,21.68,357480.0
2018-10-25 14:40:00,21.68,21.79,21.59,21.77,494130.0,21.68,21.79,21.59,21.77,494130.0
2018-10-25 14:50:00,21.77,21.79,21.67,21.73,329880.0,21.77,21.79,21.67,21.73,329880.0
2018-10-25 15:00:00,21.74,21.85,21.74,21.85,575655.0,21.74,21.85,21.74,21.85,575655.0
2018-10-25 15:10:00,21.85,21.97,21.82,21.93,566865.0,21.85,21.97,21.82,21.93,566865.0
2018-10-25 15:20:00,21.93,21.97,21.87,21.95,477945.0,21.93,21.97,21.87,21.95,477945.0
2018-10-25 15:30:00,21.95,21.96,21.78,21.78,624105.0,21.95,21.96,21.78,21.78,624105.0
2018-10-25 15:40:00,21.79,21.82,21.65,21.7,1096620.0,21.79,21.82,21.65,21.7,1096620.0
2018-10-25 15:50:00,21.69,21.7,21.56,21.64,2026260.0,21.69,21.7,21.56,21.64,2026260.0
2018-10-26 09:30:00,21.29,21.6,21.0,21.59,752385.0,21.29,21.6,21.0,21.59,752385.0
2018-10-26 09:40:00,21.53,21.85,21.43,21.72,379305.0,21.53,21.85,21.43,21.72,379305.0
2018-10-26 09:50:00,21.71,21.83,21.61,21.64,237060.0,21.71,21.83,21.61,21.64,237060.0
2018-10-26 10:00:00,21.61,21.61,21.39,21.46,233670.0,21.61,21.61,21.39,21.46,233670.0
2018-10-26 10:10:00,21.5,21.63,21.48,21.54,180270.0,21.5,21.63,21.48,21.54,180270.0
2018-10-26 10:20:00,21.59,21.73,21.56,21.73,238335.0,21.59,21.73,21.56,21.73,238335.0
2018-10-26 10:30:00,21.71,21.73,21.64,21.69,313455.0,21.71,21.73,21.64,21.69,313455.0
2018-10-26 10:40:00,21.7,21.7,21.58,21.6,266355.0,21.7,21.7,21.58,21.6,266355.0
2018-10-26 10:50:00,21.6,21.63,21.57,21.6,541770.0,21.6,21.63,21.57,21.6,541770.0
2018-10-26 11:00:00,21.59,21.63,21.52,21.6,304365.0,21.59,21.63,21.52,21.6,304365.0
2018-10-26 11:10:00,21.61,21.67,21.56,21.62,338340.0,21.61,21.67,21.56,21.62,338340.0
2018-10-26 11:20:00,21.64,21.7,21.59,21.66,793515.0,21.64,21.7,21.59,21.66,793515.0
2018-10-26 11:30:00,21.69,21.75,21.63,21.63,360780.0,21.69,21.75,21.63,21.63,360780.0
2018-10-26 11:40:00,21.67,21.67,21.55,21.55,71250.0,21.67,21.67,21.55,21.55,71250.0
2018-10-26 11:50:00,21.56,21.68,21.56,21.64,346470.0,21.56,21.68,21.56,21.64,346470.0
2018-10-26 12:00:00,21.63,21.74,21.62,21.73,437370.0,21.63,21.74,21.62,21.73,437370.0
2018-10-26 12:10:00,21.73,21.8,21.71,21.78,138000.0,21.73,21.8,21.71,21.78,138000.0
2018-10-26 12:20:00,21.82,21.93,21.8,21.91,292470.0,21.82,21.93,21.8,21.91,292470.0
2018-10-26 12:30:00,21.9,21.93,21.9,21.9,83325.0,21.9,21.93,21.9,21.9,83325.0
2018-10-26 12:40:00,21.92,22.1,21.92,22.07,126660.0,21.92,22.1,21.92,22.07,126660.0
2018-10-26 12:50:00,22.08,22.09,21.97,22.02,186120.0,22.08,22.09,21.97,22.02,186120.0
2018-10-26 13:00:00,22.05,22.12,22.03,22.05,105600.0,22.05,22.12,22.03,22.05,105600.0
2018-10-26 13:10:00,22.03,22.06,21.97,22.04,153000.0,22.03,22.06,21.97,22.04,153000.0
2018-10-26 13:20:00,22.03,22.08,21.99,21.99,99705.0,22.03,22.08,21.99,21.99,99705.0
2018-10-26 13:30:00,21.98,22.0,21.87,21.89,150285.0,21.98,22.0,21.87,21.89,150285.0
2018-10-26 13:40:00,21.89,21.95,21.89,21.93,70500.0,21.89,21.95,21.89,21.93,70500.0
2018-10-26 13:50:00,21.94,22.0,21.93,21.98,79590.0,21.94,22.0,21.93,21.98,79590.0
2018-10-26 14:00:00,21.99,21.99,21.85,21.89,123990.0,21.99,21.99,21.85,21.89,123990.0
2018-10-26 14:10:00,21.9,21.91,21.77,21.84,120510.0,21.9,21.91,21.77,21.84,120510.0
2018-10-26 14:20:00,21.86,21.93,21.77,21.86,116055.0,21.86,21.93,21.77,21.86,116055.0
2018-10-26 14:30:00,21.87,21.92,21.85,21.86,88050.0,21.87,21.92,21.85,21.86,88050.0
2018-10-26 14:40:00,21.87,21.87,21.77,21.78,106095.0,21.87,21.87,21.77,21.78,106095.0
2018-10-26 14:50:00,21.76,21.78,21.71,21.71,115440.0,21.76,21.78,21.71,21.71,115440.0
2018-10-26 15:00:00,21.72,21.72,21.62,21.68,140460.0,21.72,21.72,21.62,21.68,140460.0
2018-10-26 15:10:00,21.7,21.79,21.63,21.76,162945.0,21.7,21.79,21.63,21.76,162945.0
2018-10-26 15:20:00,21.77,21.84,21.73,21.76,146760.0,21.77,21.84,21.73,21.76,146760.0
2018-10-26 15:30:00,21.76,21.8,21.69,21.74,306480.0,21.76,21.8,21.69,21.74,306480.0
2018-10-26 15:40:00,21.74,21.83,21.67,21.79,325320.0,21.74,21.83,21.67,21.79,325320.0
2018-10-26 15:50:00,21.79,21.85,21.7,21.74,947010.0,21.79,21.85,21.7,21.74,947010.0
2018-10-29 09:30:00,22.01,22.05,21.84,21.98,224040.0,22.01,22.05,21.84,21.98,224040.0
2018-10-29 09:40:00,21.98,22.1,21.93,22.07,114135.0,21.98,22.1,21.93,22.07,114135.0
2018-10-29 09:50:00,22.04,22.06,21.99,22.04,37500.0,22.04,22.06,21.99,22.04,37500.0
2018-10-29 10:00:00,22.02,22.15,22.02,22.11,142110.0,22.02,22.15,22.02,22.11,142110.0
2018-10-29 10:10:00,22.08,22.15,22.05,22.15,105000.0,22.08,22.15,22.05,22.15,105000.0
2018-10-29 10:20:00,22.18,22.19,22.12,22.12,110865.0,22.18,22.19,22.12,22.12,110865.0
2018-10-29 10:30:00,22.12,22.14,22.05,22.07,123765.0,22.12,22.14,22.05,22.07,123765.0
2018-10-29 10:40:00,22.07,22.11,22.06,22.06,119220.0,22.07,22.11,22.06,22.06,119220.0
2018-10-29 10:50:00,22.08,22.14,22.08,22.13,208515.0,22.08,22.14,22.08,22.13,208515.0
2018-10-29 11:00:00,22.13,22.16,22.12,22.13,124140.0,22.13,22.16,22.12,22.13,124140.0
2018-10-29 11:10:00,22.09,22.1,22.03,22.05,144075.0,22.09,22.1,22.03,22.05,144075.0
2018-10-29 11:20:00,22.05,22.2,22.05,22.19,87000.0,22.05,22.2,22.05,22.19,87000.0
2018-10-29 11:30:00,22.19,22.22,22.12,22.14,39000.0,22.19,22.22,22.12,22.14,39000.0
2018-10-29 11:40:00,22.13,22.19,22.13,22.16,39780.0,22.13,22.19,22.13,22.16,39780.0
2018-10-29 11:50:00,22.17,22.18,22.04,22.04,59010.0,22.17,22.18,22.04,22.04,59010.0
2018-10-29 12:00:00,22.06,22.08,22.02,22.02,64500.0,22.06,22.08,22.02,22.02,64500.0
2018-10-29 12:10:00,22.02,22.07,22.01,22.03,73110.0,22.02,22.07,22.01,22.03,73110.0
2018-10-29 12:20:00,22.02,22.03,21.98,22.02,173010.0,22.02,22.03,21.98,22.02,173010.0
2018-10-29 12:30:00,22.01,22.04,21.98,22.01,212130.0,22.01,22.04,21.98,22.01,212130.0
2018-10-29 12:40:00,22.01,22.07,22.0,22.04,148815.0,22.01,22.07,22.0,22.04,148815.0
2018-10-29 12:50:00,22.05,22.05,21.96,22.01,84945.0,22.05,22.05,21.96,22.01,84945.0
2018-10-29 13:00:00,22.02,22.08,22.01,22.04,138105.0,22.02,22.08,22.01,22.04,138105.0
2018-10-29 13:10:00,22.06,22.06,22.04,22.04,107040.0,22.06,22.06,22.04,22.04,107040.0
2018-10-29 13:20:00,22.05,22.06,22.01,22.02,40770.0,22.05,22.06,22.01,22.02,40770.0
2018-10-29 13:30:00,22.03,22.06,22.01,22.03,67500.0,22.03,22.06,22.01,22.03,67500.0
2018-10-29 13:40:00,22.02,22.05,21.99,22.01,55785.0,22.02,22.05,21.99,22.01,55785.0
2018-10-29 13:50:00,22.03,22.05,22.0,22.0,58365.0,22.03,22.05,22.0,22.0,58365.0
2018-10-29 14:00:00,21.98,21.98,21.94,21.94,64575.0,21.98,21.98,21.94,21.94,64575.0
2018-10-29 14:10:00,21.96,21.96,21.85,21.9,89880.0,21.96,21.96,21.85,21.9,89880.0
2018-10-29 14:20:00,21.9,21.92,21.88,21.89,59805.0,21.9,21.92,21.88,21.89,59805.0
2018-10-29 14:30:00,21.87,21.9,21.86,21.89,47610.0,21.87,21.9,21.86,21.89,47610.0
2018-10-29 14:40:00,21.94,21.95,21.89,21.89,60375.0,21.94,21.95,21.89,21.89,60375.0
2018-10-29 14:50:00,21.87,21.9,21.85,21.9,132765.0,21.87,21.9,21.85,21.9,132765.0
2018-10-29 15:00:00,21.91,21.96,21.86,21.88,193365.0,21.91,21.96,21.86,21.88,193365.0
2018-10-29 15:10:00,21.88,21.88,21.77,21.83,118050.0,21.88,21.88,21.77,21.83,118050.0
2018-10-29 15:20:00,21.82,21.87,21.78,21.8,114495.0,21.82,21.87,21.78,21.8,114495.0
2018-10-29 15:30:00,21.81,21.81,21.71,21.75,253740.0,21.81,21.81,21.71,21.75,253740.0
2018-10-29 15:40:00,21.74,21.85,21.65,21.84,335610.0,21.74,21.85,21.65,21.84,335610.0
2018-10-29 15:50:00,21.84,21.97,21.82,21.96,650430.0,21.84,21.97,21.82,21.96,650430.0
2018-10-30 09:30:00,22.05,22.1,22.02,22.02,224910.0,22.05,22.1,22.02,22.02,224910.0
2018-10-30 09:40:00,22.03,22.26,22.02,22.12,370335.0,22.03,22.26,22.02,22.12,370335.0
2018-10-30 09:50:00,22.11,22.17,22.06,22.12,191880.0,22.11,22.17,22.06,22.12,191880.0
2018-10-30 10:00:00,22.12,22.17,22.08,22.11,234930.0,22.12,22.17,22.08,22.11,234930.0
2018-10-30 10:10:00,22.14,22.21,22.13,22.18,87870.0,22.14,22.21,22.13,22.18,87870.0
2018-10-30 10:20:00,22.19,22.21,22.16,22.19,48000.0,22.19,22.21,22.16,22.19,48000.0
2018-10-30 10:30:00,22.2,22.23,22.14,22.17,103560.0,22.2,22.23,22.14,22.17,103560.0
2018-10-30 10:40:00,22.16,22.18,22.09,22.17,78000.0,22.16,22.18,22.09,22.17,78000.0
2018-10-30 10:50:00,22.19,22.2,22.15,22.17,35910.0,22.19,22.2,22.15,22.17,35910.0
2018-10-30 11:00:00,22.18,22.24,22.16,22.24,69690.0,22.18,22.24,22.16,22.24,69690.0
2018-10-30 11:10:00,22.22,22.22,22.09,22.16,73440.0,22.22,22.22,22.09,22.16,73440.0
2018-10-30 11:20:00,22.17,22.31,22.15,22.29,113550.0,22.17,22.31,22.15,22.29,113550.0
2018-10-30 11:30:00,22.31,22.32,22.26,22.29,88920.0,22.31,22.32,22.26,22.29,88920.0
2018-10-30 11:40:00,22.31,22.35,22.28,22.35,101610.0,22.31,22.35,22.28,22.35,101610.0
2018-10-30 11:50:00,22.35,22.35,22.23,22.23,73125.0,22.35,22.35,22.23,22.23,73125.0
2018-10-30 12:00:00,22.23,22.23,22.16,22.22,68505.0,22.23,22.23,22.16,22.22,68505.0
2018-10-30 12:10:00,22.2,22.21,22.1,22.13,78720.0,22.2,22.21,22.1,22.13,78720.0
2018-10-30 12:20:00,22.13,22.13,22.08,22.08,57330.0,22.13,22.13,22.08,22.08,57330.0
2018-10-30 12:30:00,22.07,22.07,22.03,22.06,99000.0,22.07,22.07,22.03,22.06,99000.0
2018-10-30 12:40:00,22.07,22.09,22.05,22.05,54150.0,22.07,22.09,22.05,22.05,54150.0
2018-10-30 12:50:00,22.05,22.07,21.96,21.96,45000.0,22.05,22.07,21.96,21.96,45000.0
2018-10-30 13:00:00,21.95,21.97,21.91,21.95,46500.0,21.95,21.97,21.91,21.95,46500.0
2018-10-30 13:10:00,21.92,21.94,21.86,21.91,57750.0,21.92,21.94,21.86,21.91,57750.0
2018-10-30 13:20:00,21.93,21.95,21.88,21.89,37500.0,21.93,21.95,21.88,21.89,37500.0
2018-10-30 13:30:00,21.87,21.9,21.82,21.87,138045.0,21.87,21.9,21.82,21.87,138045.0
2018-10-30 13:40:00,21.87,21.95,21.85,21.91,88770.0,21.87,21.95,21.85,21.91,88770.0
2018-10-30 13:50:00,21.92,21.97,21.91,21.96,37500.0,21.92,21.97,21.91,21.96,37500.0
2018-10-30 14:00:00,21.96,21.98,21.87,21.89,55260.0,21.96,21.98,21.87,21.89,55260.0
2018-10-30 14:10:00,21.85,21.88,21.82,21.84,107145.0,21.85,21.88,21.82,21.84,107145.0
2018-10-30 14:20:00,21.86,21.9,21.85,21.85,79875.0,21.86,21.9,21.85,21.85,79875.0
2018-10-30 14:30:00,21.85,21.89,21.83,21.86,51375.0,21.85,21.89,21.83,21.86,51375.0
2018-10-30 14:40:00,21.87,21.88,21.82,21.88,147855.0,21.87,21.88,21.82,21.88,147855.0
2018-10-30 14:50:00,21.88,21.96,21.88,21.93,198465.0,21.88,21.96,21.88,21.93,198465.0
2018-10-30 15:00:00,21.93,21.93,21.87,21.91,158790.0,21.93,21.93,21.87,21.91,158790.0
2018-10-30 15:10:00,21.91,21.98,21.9,21.93,196785.0,21.91,21.98,21.9,21.93,196785.0
2018-10-30 15:20:00,21.92,21.99,21.9,21.99,222390.0,21.92,21.99,21.9,21.99,222390.0
2018-10-30 15:30:00,21.98,22.03,21.95,21.99,368715.0,21.98,22.03,21.95,21.99,368715.0
2018-10-30 15:40:00,21.99,22.04,21.99,22.01,571065.0,21.99,22.04,21.99,22.01,571065.0
2018-10-30 15:50:00,22.01,22.04,21.99,22.03,792300.0,22.01,22.04,21.99,22.03,792300.0
2018-10-31 09:30:00,22.14,22.2,22.01,22.03,377715.0,22.14,22.2,22.01,22.03,377715.0
2018-10-31 09:40:00,22.01,22.07,21.91,21.92,257850.0,22.01,22.07,21.91,21.92,257850.0
2018-10-31 09:50:00,21.88,21.92,21.77,21.82,283365.0,21.88,21.92,21.77,21.82,283365.0
2018-10-31 10:00:00,21.8,21.8,21.51,21.52,358815.0,21.8,21.8,21.51,21.52,358815.0
2018-10-31 10:10:00,21.53,21.65,21.49,21.62,434445.0,21.53,21.65,21.49,21.62,434445.0
2018-10-31 10:20:00,21.63,21.64,21.54,21.62,760800.0,21.63,21.64,21.54,21.62,760800.0
2018-10-31 10:30:00,21.63,21.64,21.58,21.58,151395.0,21.63,21.64,21.58,21.58,151395.0
2018-10-31 10:40:00,21.57,21.6,21.5,21.51,210750.0,21.57,21.6,21.5,21.51,210750.0
2018-10-31 10:50:00,21.52,21.56,21.51,21.51,118470.0,21.52,21.56,21.51,21.51,118470.0
2018-10-31 11:00:00,21.51,21.53,21.46,21.47,177870.0,21.51,21.53,21.46,21.47,177870.0
2018-10-31 11:10:00,21.48,21.54,21.45,21.54,106635.0,21.48,21.54,21.45,21.54,106635.0
2018-10-31 11:20:00,21.54,21.62,21.54,21.59,234990.0,21.54,21.62,21.54,21.59,234990.0
2018-10-31 11:30:00,21.59,21.64,21.59,21.64,77445.0,21.59,21.64,21.59,21.64,77445.0
2018-10-31 11:40:00,21.63,21.63,21.48,21.56,135810.0,21.63,21.63,21.48,21.56,135810.0
2018-10-31 11:50:00,21.54,21.64,21.54,21.64,157350.0,21.54,21.64,21.54,21.64,157350.0
2018-10-31 12:00:00,21.63,21.67,21.61,21.67,294105.0,21.63,21.67,21.61,21.67,294105.0
2018-10-31 12:10:00,21.67,21.7,21.62,21.63,138225.0,21.67,21.7,21.62,21.63,138225.0
2018-10-31 12:20:00,21.63,21.71,21.63,21.67,79530.0,21.63,21.71,21.63,21.67,79530.0
2018-10-31 12:30:00,21.67,21.72,21.64,21.7,155355.0,21.67,21.72,21.64,21.7,155355.0
2018-10-31 12:40:00,21.69,21.72,21.69,21.69,58500.0,21.69,21.72,21.69,21.69,58500.0
2018-10-31 12:50:00,21.68,21.69,21.66,21.67,55500.0,21.68,21.69,21.66,21.67,55500.0
2018-10-31 13:00:00,21.68,21.69,21.63,21.63,59325.0,21.68,21.69,21.63,21.63,59325.0
2018-10-31 13:10:00,21.64,21.7,21.64,21.69,246270.0,21.64,21.7,21.64,21.69,246270.0
2018-10-31 13:20:00,21.7,21.71,21.69,21.69,124305.0,21.7,21.71,21.69,21.69,124305.0
2018-10-31 13:30:00,21.7,21.7,21.64,21.64,138405.0,21.7,21.7,21.64,21.64,138405.0
2018-10-31 13:40:00,21.64,21.68,21.62,21.64,168615.0,21.64,21.68,21.62,21.64,168615.0
2018-10-31 13:50:00,21.64,21.65,21.62,21.63,86700.0,21.64,21.65,21.62,21.63,86700.0
2018-10-31 14:00:00,21.63,21.76,21.63,21.76,279360.0,21.63,21.76,21.63,21.76,279360.0
2018-10-31 14:10:00,21.77,21.82,21.77,21.79,312330.0,21.77,21.82,21.77,21.79,312330.0
2018-10-31 14:20:00,21.77,21.82,21.77,21.8,109470.0,21.77,21.82,21.77,21.8,109470.0
2018-10-31 14:30:00,21.8,21.8,21.71,21.72,97500.0,21.8,21.8,21.71,21.72,97500.0
2018-10-31 14:40:00,21.72,21.74,21.7,21.7,111540.0,21.72,21.74,21.7,21.7,111540.0
2018-10-31 14:50:00,21.7,21.7,21.63,21.65,183000.0,21.7,21.7,21.63,21.65,183000.0
2018-10-31 15:00:00,21.64,21.69,21.63,21.63,405150.0,21.64,21.69,21.63,21.63,405150.0
2018-10-31 15:10:00,21.63,21.71,21.62,21.68,280425.0,21.63,21.71,21.62,21.68,280425.0
2018-10-31 15:20:00,21.67,21.67,21.59,21.62,390180.0,21.67,21.67,21.59,21.62,390180.0
2018-10-31 15:30:00,21.61,21.61,21.49,21.49,406290.0,21.61,21.61,21.49,21.49,406290.0
2018-10-31 15:40:00,21.5,21.51,21.4,21.41,487500.0,21.5,21.51,21.4,21.41,487500.0
2018-10-31 15:50:00,21.41,21.43,21.31,21.38,1661295.0,21.41,21.43,21.31,21.38,1661295.0
2018-11-01 09:30:00,21.27,21.45,21.27,21.35,436860.0,21.27,21.45,21.27,21.35,436860.0
2018-11-01 09:40:00,21.37,21.37,21.22,21.28,427470.0,21.37,21.37,21.22,21.28,427470.0
2018-11-01 09:50:00,21.31,21.55,21.31,21.54,173235.0,21.31,21.55,21.31,21.54,173235.0
2018-11-01 10:00:00,21.54,21.54,21.34,21.5,268740.0,21.54,21.54,21.34,21.5,268740.0
2018-11-01 10:10:00,21.53,21.61,21.52,21.52,562710.0,21.53,21.61,21.52,21.52,562710.0
2018-11-01 10:20:00,21.52,21.56,21.47,21.5,230685.0,21.52,21.56,21.47,21.5,230685.0
2018-11-01 10:30:00,21.5,21.53,21.38,21.38,250125.0,21.5,21.53,21.38,21.38,250125.0
2018-11-01 10:40:00,21.38,21.44,21.35,21.37,165135.0,21.38,21.44,21.35,21.37,165135.0
2018-11-01 10:50:00,21.35,21.41,21.34,21.35,204975.0,21.35,21.41,21.34,21.35,204975.0
2018-11-01 11:00:00,21.34,21.44,21.34,21.37,240000.0,21.34,21.44,21.34,21.37,240000.0
2018-11-01 11:10:00,21.35,21.39,21.3,21.39,157440.0,21.35,21.39,21.3,21.39,157440.0
2018-11-01 11:20:00,21.4,21.44,21.37,21.41,183000.0,21.4,21.44,21.37,21.41,183000.0
2018-11-01 11:30:00,21.39,21.4,21.34,21.39,179265.0,21.39,21.4,21.34,21.39,179265.0
2018-11-01 11:40:00,21.4,21.44,21.35,21.44,213720.0,21.4,21.44,21.35,21.44,213720.0
2018-11-01 11:50:00,21.45,21.49,21.43,21.45,225720.0,21.45,21.49,21.43,21.45,225720.0
2018-11-01 12:00:00,21.45,21.52,21.45,21.52,176055.0,21.45,21.52,21.45,21.52,176055.0
2018-11-01 12:10:00,21.52,21.55,21.5,21.51,811965.0,21.52,21.55,21.5,21.51,811965.0
2018-11-01 12:20:00,21.52,21.59,21.52,21.57,313095.0,21.52,21.59,21.52,21.57,313095.0
2018-11-01 12:30:00,21.57,21.64,21.57,21.62,184125.0,21.57,21.64,21.57,21.62,184125.0
2018-11-01 12:40:00,21.61,21.63,21.57,21.57,361785.0,21.61,21.63,21.57,21.57,361785.0
2018-11-01 12:50:00,21.58,21.62,21.56,21.62,170055.0,21.58,21.62,21.56,21.62,170055.0
2018-11-01 13:00:00,21.62,21.62,21.55,21.57,108780.0,21.62,21.62,21.55,21.57,108780.0
2018-11-01 13:10:00,21.58,21.61,21.57,21.59,118185.0,21.58,21.61,21.57,21.59,118185.0
2018-11-01 13:20:00,21.6,21.63,21.58,21.61,217785.0,21.6,21.63,21.58,21.61,217785.0
2018-11-01 13:30:00,21.61,21.62,21.56,21.56,227325.0,21.61,21.62,21.56,21.56,227325.0
2018-11-01 13:40:00,21.56,21.57,21.52,21.53,185250.0,21.56,21.57,21.52,21.53,185250.0
2018-11-01 13:50:00,21.54,21.54,21.49,21.49,78465.0,21.54,21.54,21.49,21.49,78465.0
2018-11-01 14:00:00,21.49,21.51,21.45,21.47,90105.0,21.49,21.51,21.45,21.47,90105.0
2018-11-01 14:10:00,21.47,21.54,21.47,21.53,130080.0,21.47,21.54,21.47,21.53,130080.0
2018-11-01 14:20:00,21.52,21.53,21.5,21.51,109170.0,21.52,21.53,21.5,21.51,109170.0
2018-11-01 14:30:00,21.51,21.54,21.46,21.48,243300.0,21.51,21.54,21.46,21.48,243300.0
2018-11-01 14:40:00,21.48,21.5,21.46,21.49,193200.0,21.48,21.5,21.46,21.49,193200.0
2018-11-01 14:50:00,21.48,21.51,21.46,21.49,144990.0,21.48,21.51,21.46,21.49,144990.0
2018-11-01 15:00:00,21.48,21.48,21.4,21.43,195270.0,21.48,21.48,21.4,21.43,195270.0
2018-11-01 15:10:00,21.44,21.46,21.42,21.43,149895.0,21.44,21.46,21.42,21.43,149895.0
2018-11-01 15:20:00,21.43,21.44,21.41,21.44,259260.0,21.43,21.44,21.41,21.44,259260.0
2018-11-01 15:30:00,21.43,21.44,21.39,21.39,349860.0,21.43,21.44,21.39,21.39,349860.0
2018-11-01 15:40:00,21.4,21.41,21.35,21.4,579195.0,21.4,21.41,21.35,21.4,579195.0
2018-11-01 15:50:00,21.4,21.41,21.35,21.37,1146810.0,21.4,21.41,21.35,21.37,1146810.0
2018-11-02 09:30:00,21.42,21.78,21.42,21.72,302040.0,21.42,21.78,21.42,21.72,302040.0
2018-11-02 09:40:00,21.67,21.74,21.63,21.65,225060.0,21.67,21.74,21.63,21.65,225060.0
2018-11-02 09:50:00,21.66,21.67,21.52,21.62,381570.0,21.66,21.67,21.52,21.62,381570.0
2018-11-02 10:00:00,21.59,21.69,21.59,21.66,216495.0,21.59,21.69,21.59,21.66,216495.0
2018-11-02 10:10:00,21.68,21.71,21.62,21.66,269925.0,21.68,21.71,21.62,21.66,269925.0
2018-11-02 10:20:00,21.68,21.69,21.54,21.55,274575.0,21.68,21.69,21.54,21.55,274575.0
2018-11-02 10:30:00,21.57,21.58,21.43,21.43,237390.0,21.57,21.58,21.43,21.43,237390.0
2018-11-02 10:40:00,21.4,21.46,21.3,21.31,519450.0,21.4,21.46,21.3,21.31,519450.0
2018-11-02 10:50:00,21.31,21.53,21.31,21.52,439245.0,21.31,21.53,21.31,21.52,439245.0
2018-11-02 11:00:00,21.52,21.53,21.41,21.46,180375.0,21.52,21.53,21.41,21.46,180375.0
2018-11-02 11:10:00,21.46,21.52,21.43,21.52,215085.0,21.46,21.52,21.43,21.52,215085.0
2018-11-02 11:20:00,21.5,21.54,21.39,21.46,377220.0,21.5,21.54,21.39,21.46,377220.0
2018-11-02 11:30:00,21.46,21.49,21.41,21.44,164055.0,21.46,21.49,21.41,21.44,164055.0
2018-11-02 11:40:00,21.44,21.45,21.39,21.42,166725.0,21.44,21.45,21.39,21.42,166725.0
2018-11-02 11:50:00,21.42,21.49,21.4,21.48,142665.0,21.42,21.49,21.4,21.48,142665.0
2018-11-02 12:00:00,21.48,21.48,21.42,21.42,154245.0,21.48,21.48,21.42,21.42,154245.0
2018-11-02 12:10:00,21.42,21.46,21.42,21.45,105180.0,21.42,21.46,21.42,21.45,105180.0
2018-11-02 12:20:00,21.45,21.47,21.44,21.45,134250.0,21.45,21.47,21.44,21.45,134250.0
2018-11-02 12:30:00,21.45,21.46,21.34,21.36,143760.0,21.45,21.46,21.34,21.36,143760.0
2018-11-02 12:40:00,21.37,21.4,21.32,21.36,303315.0,21.37,21.4,21.32,21.36,303315.0
2018-11-02 12:50:00,21.37,21.37,21.28,21.34,144300.0,21.37,21.37,21.28,21.34,144300.0
2018-11-02 13:00:00,21.32,21.36,21.29,21.35,58500.0,21.32,21.36,21.29,21.35,58500.0
2018-11-02 13:10:00,21.37,21.45,21.37,21.43,88050.0,21.37,21.45,21.37,21.43,88050.0
2018-11-02 13:20:00,21.44,21.44,21.4,21.44,99000.0,21.44,21.44,21.4,21.44,99000.0
2018-11-02 13:30:00,21.42,21.46,21.42,21.45,136500.0,21.42,21.46,21.42,21.45,136500.0
2018-11-02 13:40:00,21.45,21.55,21.44,21.5,294465.0,21.45,21.55,21.44,21.5,294465.0
2018-11-02 13:50:00,21.51,21.56,21.46,21.53,416460.0,21.51,21.56,21.46,21.53,416460.0
2018-11-02 14:00:00,21.53,21.54,21.47,21.48,186090.0,21.53,21.54,21.47,21.48,186090.0
2018-11-02 14:10:00,21.47,21.52,21.47,21.52,138630.0,21.47,21.52,21.47,21.52,138630.0
2018-11-02 14:20:00,21.52,21.64,21.51,21.62,267465.0,21.52,21.64,21.51,21.62,267465.0
2018-11-02 14:30:00,21.62,21.62,21.53,21.53,285000.0,21.62,21.62,21.53,21.53,285000.0
2018-11-02 14:40:00,21.53,21.56,21.53,21.56,255450.0,21.53,21.56,21.53,21.56,255450.0
2018-11-02 14:50:00,21.55,21.6,21.55,21.56,284325.0,21.55,21.6,21.55,21.56,284325.0
2018-11-02 15:00:00,21.56,21.57,21.49,21.55,184650.0,21.56,21.57,21.49,21.55,184650.0
2018-11-02 15:10:00,21.55,21.61,21.55,21.56,236790.0,21.55,21.61,21.55,21.56,236790.0
2018-11-02 15:20:00,21.58,21.65,21.58,21.65,217365.0,21.58,21.65,21.58,21.65,217365.0
2018-11-02 15:30:00,21.65,21.68,21.63,21.68,317340.0,21.65,21.68,21.63,21.68,317340.0
2018-11-02 15:40:00,21.7,21.71,21.67,21.67,295725.0,21.7,21.71,21.67,21.67,295725.0
2018-11-02 15:50:00,21.68,21.7,21.67,21.68,529035.0,21.68,21.7,21.67,21.68,529035.0
2018-11-05 09:30:00,21.7,21.9,21.65,21.76,353505.0,21.7,21.9,21.65,21.76,353505.0
2018-11-05 09:40:00,21.8,21.88,21.79,21.81,171585.0,21.8,21.88,21.79,21.81,171585.0
2018-11-05 09:50:00,21.81,21.85,21.76,21.85,81585.0,21.81,21.85,21.76,21.85,81585.0
2018-11-05 10:00:00,21.86,21.88,21.72,21.75,156675.0,21.86,21.88,21.72,21.75,156675.0
2018-11-05 10:10:00,21.75,21.77,21.68,21.69,166095.0,21.75,21.77,21.68,21.69,166095.0
2018-11-05 10:20:00,21.7,21.82,21.7,21.79,183000.0,21.7,21.82,21.7,21.79,183000.0
2018-11-05 10:30:00,21.8,21.81,21.75,21.75,164520.0,21.8,21.81,21.75,21.75,164520.0
2018-11-05 10:40:00,21.77,21.79,21.72,21.77,240045.0,21.77,21.79,21.72,21.77,240045.0
2018-11-05 10:50:00,21.77,21.8,21.74,21.74,87360.0,21.77,21.8,21.74,21.74,87360.0
2018-11-05 11:00:00,21.77,21.82,21.76,21.8,150195.0,21.77,21.82,21.76,21.8,150195.0
2018-11-05 11:10:00,21.8,21.82,21.74,21.78,187845.0,21.8,21.82,21.74,21.78,187845.0
2018-11-05 11:20:00,21.79,21.83,21.78,21.83,127125.0,21.79,21.83,21.78,21.83,127125.0
2018-11-05 11:30:00,21.85,21.85,21.77,21.8,223920.0,21.85,21.85,21.77,21.8,223920.0
2018-11-05 11:40:00,21.8,21.83,21.77,21.79,176415.0,21.8,21.83,21.77,21.79,176415.0
2018-11-05 11:50:00,21.79,21.82,21.78,21.8,588180.0,21.79,21.82,21.78,21.8,588180.0
2018-11-05 12:00:00,21.8,21.84,21.79,21.82,165000.0,21.8,21.84,21.79,21.82,165000.0
2018-11-05 12:10:00,21.83,21.89,21.82,21.88,316575.0,21.83,21.89,21.82,21.88,316575.0
2018-11-05 12:20:00,21.9,21.92,21.85,21.87,101775.0,21.9,21.92,21.85,21.87,101775.0
2018-11-05 12:30:00,21.85,21.85,21.82,21.82,67800.0,21.85,21.85,21.82,21.82,67800.0
2018-11-05 12:40:00,21.83,21.84,21.79,21.83,237000.0,21.83,21.84,21.79,21.83,237000.0
2018-11-05 12:50:00,21.82,21.84,21.79,21.8,194955.0,21.82,21.84,21.79,21.8,194955.0
2018-11-05 13:00:00,21.81,21.83,21.8,21.83,108255.0,21.81,21.83,21.8,21.83,108255.0
2018-11-05 13:10:00,21.84,21.87,21.82,21.87,108405.0,21.84,21.87,21.82,21.87,108405.0
2018-11-05 13:20:00,21.88,21.89,21.87,21.88,56250.0,21.88,21.89,21.87,21.88,56250.0
2018-11-05 13:30:00,21.88,21.88,21.84,21.88,87000.0,21.88,21.88,21.84,21.88,87000.0
2018-11-05 13:40:00,21.89,21.89,21.87,21.89,50295.0,21.89,21.89,21.87,21.89,50295.0
2018-11-05 13:50:00,21.9,21.91,21.88,21.89,78240.0,21.9,21.91,21.88,21.89,78240.0
2018-11-05 14:00:00,21.89,21.9,21.89,21.89,92415.0,21.89,21.9,21.89,21.89,92415.0
2018-11-05 14:10:00,21.89,21.91,21.88,21.91,95340.0,21.89,21.91,21.88,21.91,95340.0
2018-11-05 14:20:00,21.91,21.92,21.88,21.89,222180.0,21.91,21.92,21.88,21.89,222180.0
2018-11-05 14:30:00,21.89,21.93,21.89,21.93,210885.0,21.89,21.93,21.89,21.93,210885.0
2018-11-05 14:40:00,21.93,21.93,21.91,21.92,100500.0,21.93,21.93,21.91,21.92,100500.0
2018-11-05 14:50:00,21.92,21.93,21.91,21.91,50820.0,21.92,21.93,21.91,21.91,50820.0
2018-11-05 15:00:00,21.91,21.91,21.89,21.89,146370.0,21.91,21.91,21.89,21.89,146370.0
2018-11-05 15:10:00,21.88,21.9,21.85,21.87,100950.0,21.88,21.9,21.85,21.87,100950.0
2018-11-05 15:20:00,21.87,21.88,21.83,21.85,113385.0,21.87,21.88,21.83,21.85,113385.0
2018-11-05 15:30:00,21.86,21.87,21.84,21.85,220845.0,21.86,21.87,21.84,21.85,220845.0
2018-11-05 15:40:00,21.85,21.85,21.8,21.8,203760.0,21.85,21.85,21.8,21.8,203760.0
2018-11-05 15:50:00,21.79,21.83,21.78,21.82,378540.0,21.79,21.83,21.78,21.82,378540.0
2018-11-06 09:30:00,21.91,22.23,21.91,22.19,271980.0,21.91,22.23,21.91,22.19,271980.0
2018-11-06 09:40:00,22.21,22.33,22.21,22.22,113325.0,22.21,22.33,22.21,22.22,113325.0
2018-11-06 09:50:00,22.2,22.2,22.15,22.16,120420.0,22.2,22.2,22.15,22.16,120420.0
2018-11-06 10:00:00,22.18,22.19,22.12,22.16,112185.0,22.18,22.19,22.12,22.16,112185.0
2018-11-06 10:10:00,22.16,22.2,22.12,22.19,156645.0,22.16,22.2,22.12,22.19,156645.0
2018-11-06 10:20:00,22.2,22.2,22.13,22.14,140700.0,22.2,22.2,22.13,22.14,140700.0
2018-11-06 10:30:00,22.14,22.15,22.1,22.1,85485.0,22.14,22.15,22.1,22.1,85485.0
2018-11-06 10:40:00,22.1,22.16,22.07,22.16,70950.0,22.1,22.16,22.07,22.16,70950.0
2018-11-06 10:50:00,22.18,22.18,22.15,22.16,117000.0,22.18,22.18,22.15,22.16,117000.0
2018-11-06 11:00:00,22.17,22.17,22.12,22.12,147450.0,22.17,22.17,22.12,22.12,147450.0
2018-11-06 11:10:00,22.12,22.15,22.1,22.1,165000.0,22.12,22.15,22.1,22.1,165000.0
2018-11-06 11:20:00,22.11,22.12,22.09,22.09,58500.0,22.11,22.12,22.09,22.09,58500.0
2018-11-06 11:30:00,22.1,22.11,22.08,22.09,61500.0,22.1,22.11,22.08,22.09,61500.0
2018-11-06 11:40:00,22.1,22.14,22.08,22.12,113100.0,22.1,22.14,22.08,22.12,113100.0
2018-11-06 11:50:00,22.12,22.16,22.09,22.13,224400.0,22.12,22.16,22.09,22.13,224400.0
2018-11-06 12:00:00,22.13,22.13,22.09,22.12,166350.0,22.13,22.13,22.09,22.12,166350.0
2018-11-06 12:10:00,22.13,22.14,22.1,22.12,308400.0,22.13,22.14,22.1,22.12,308400.0
2018-11-06 12:20:00,22.12,22.17,22.11,22.16,142830.0,22.12,22.17,22.11,22.16,142830.0
2018-11-06 12:30:00,22.17,22.19,22.16,22.18,257370.0,22.17,22.19,22.16,22.18,257370.0
2018-11-06 12:40:00,22.18,22.18,22.15,22.16,113190.0,22.18,22.18,22.15,22.16,113190.0
2018-11-06 12:50:00,22.17,22.17,22.16,22.17,114045.0,22.17,22.17,22.16,22.17,114045.0
2018-11-06 13:00:00,22.17,22.19,22.15,22.15,213945.0,22.17,22.19,22.15,22.15,213945.0
2018-11-06 13:10:00,22.15,22.18,22.15,22.17,133515.0,22.15,22.18,22.15,22.17,133515.0
2018-11-06 13:20:00,22.17,22.18,22.17,22.17,49500.0,22.17,22.18,22.17,22.17,49500.0
2018-11-06 13:30:00,22.17,22.2,22.16,22.18,85860.0,22.17,22.2,22.16,22.18,85860.0
2018-11-06 13:40:00,22.18,22.18,22.16,22.18,30000.0,22.18,22.18,22.16,22.18,30000.0
2018-11-06 13:50:00,22.18,22.23,22.18,22.23,69000.0,22.18,22.23,22.18,22.23,69000.0
2018-11-06 14:00:00,22.22,22.22,22.18,22.2,112200.0,22.22,22.22,22.18,22.2,112200.0
2018-11-06 14:10:00,22.21,22.21,22.19,22.21,87525.0,22.21,22.21,22.19,22.21,87525.0
2018-11-06 14:20:00,22.21,22.22,22.15,22.15,88650.0,22.21,22.22,22.15,22.15,88650.0
2018-11-06 14:30:00,22.13,22.19,22.13,22.19,69570.0,22.13,22.19,22.13,22.19,69570.0
2018-11-06 14:40:00,22.19,22.2,22.18,22.2,132885.0,22.19,22.2,22.18,22.2,132885.0
2018-11-06 14:50:00,22.19,22.22,22.18,22.19,90045.0,22.19,22.22,22.18,22.19,90045.0
2018-11-06 15:00:00,22.2,22.21,22.18,22.21,112920.0,22.2,22.21,22.18,22.21,112920.0
2018-11-06 15:10:00,22.2,22.22,22.2,22.22,104400.0,22.2,22.22,22.2,22.22,104400.0
2018-11-06 15:20:00,22.22,22.24,22.21,22.23,130515.0,22.22,22.24,22.21,22.23,130515.0
2018-11-06 15:30:00,22.23,22.26,22.21,22.21,125430.0,22.23,22.26,22.21,22.21,125430.0
2018-11-06 15:40:00,22.21,22.21,22.19,22.19,268500.0,22.21,22.21,22.19,22.19,268500.0
2018-11-06 15:50:00,22.19,22.25,22.19,22.23,404595.0,22.19,22.25,22.19,22.23,404595.0
2018-11-07 09:30:00,22.4,22.52,22.3,22.47,207930.0,22.4,22.52,22.3,22.47,207930.0
2018-11-07 09:40:00,22.5,22.53,22.45,22.52,123525.0,22.5,22.53,22.45,22.52,123525.0
2018-11-07 09:50:00,22.52,22.53,22.45,22.53,90810.0,22.52,22.53,22.45,22.53,90810.0
2018-11-07 10:00:00,22.53,22.54,22.3,22.34,219990.0,22.53,22.54,22.3,22.34,219990.0
2018-11-07 10:10:00,22.36,22.43,22.32,22.34,151665.0,22.36,22.43,22.32,22.34,151665.0
2018-11-07 10:20:00,22.34,22.36,22.29,22.31,108000.0,22.34,22.36,22.29,22.31,108000.0
2018-11-07 10:30:00,22.31,22.33,22.25,22.25,81015.0,22.31,22.33,22.25,22.25,81015.0
2018-11-07 10:40:00,22.26,22.34,22.24,22.34,171795.0,22.26,22.34,22.24,22.34,171795.0
2018-11-07 10:50:00,22.34,22.45,22.34,22.45,109485.0,22.34,22.45,22.34,22.45,109485.0
2018-11-07 11:00:00,22.46,22.52,22.39,22.41,455625.0,22.46,22.52,22.39,22.41,455625.0
2018-11-07 11:10:00,22.41,22.44,22.34,22.36,82260.0,22.41,22.44,22.34,22.36,82260.0
2018-11-07 11:20:00,22.36,22.4,22.36,22.37,54735.0,22.36,22.4,22.36,22.37,54735.0
2018-11-07 11:30:00,22.36,22.44,22.36,22.42,71520.0,22.36,22.44,22.36,22.42,71520.0
2018-11-07 11:40:00,22.41,22.44,22.36,22.38,100590.0,22.41,22.44,22.36,22.38,100590.0
2018-11-07 11:50:00,22.38,22.38,22.31,22.37,85755.0,22.38,22.38,22.31,22.37,85755.0
2018-11-07 12:00:00,22.37,22.42,22.37,22.39,53250.0,22.37,22.42,22.37,22.39,53250.0
2018-11-07 12:10:00,22.38,22.41,22.38,22.38,78000.0,22.38,22.41,22.38,22.38,78000.0
2018-11-07 12:20:00,22.39,22.39,22.36,22.38,44895.0,22.39,22.39,22.36,22.38,44895.0
2018-11-07 12:30:00,22.39,22.4,22.37,22.37,43575.0,22.39,22.4,22.37,22.37,43575.0
2018-11-07 12:40:00,22.37,22.38,22.32,22.37,99150.0,22.37,22.38,22.32,22.37,99150.0
2018-11-07 12:50:00,22.38,22.43,22.38,22.43,140715.0,22.38,22.43,22.38,22.43,140715.0
2018-11-07 13:00:00,22.44,22.5,22.44,22.5,81000.0,22.44,22.5,22.44,22.5,81000.0
2018-11-07 13:10:00,22.49,22.52,22.48,22.52,84000.0,22.49,22.52,22.48,22.52,84000.0
2018-11-07 13:20:00,22.52,22.59,22.52,22.53,323100.0,22.52,22.59,22.52,22.53,323100.0
2018-11-07 13:30:00,22.53,22.59,22.53,22.57,111735.0,22.53,22.59,22.53,22.57,111735.0
2018-11-07 13:40:00,22.55,22.58,22.5,22.51,136650.0,22.55,22.58,22.5,22.51,136650.0
2018-11-07 13:50:00,22.51,22.59,22.51,22.59,59130.0,22.51,22.59,22.51,22.59,59130.0
2018-11-07 14:00:00,22.58,22.64,22.57,22.64,119865.0,22.58,22.64,22.57,22.64,119865.0
2018-11-07 14:10:00,22.65,22.7,22.65,22.66,161925.0,22.65,22.7,22.65,22.66,161925.0
2018-11-07 14:20:00,22.65,22.68,22.65,22.68,82500.0,22.65,22.68,22.65,22.68,82500.0
2018-11-07 14:30:00,22.67,22.74,22.66,22.71,222735.0,22.67,22.74,22.66,22.71,222735.0
2018-11-07 14:40:00,22.71,22.73,22.69,22.7,129330.0,22.71,22.73,22.69,22.7,129330.0
2018-11-07 14:50:00,22.71,22.77,22.7,22.77,255600.0,22.71,22.77,22.7,22.77,255600.0
2018-11-07 15:00:00,22.77,22.78,22.73,22.76,336510.0,22.77,22.78,22.73,22.76,336510.0
2018-11-07 15:10:00,22.77,22.78,22.74,22.76,208065.0,22.77,22.78,22.74,22.76,208065.0
2018-11-07 15:20:00,22.76,22.81,22.76,22.8,474720.0,22.76,22.81,22.76,22.8,474720.0
2018-11-07 15:30:00,22.8,22.86,22.79,22.82,406260.0,22.8,22.86,22.79,22.82,406260.0
2018-11-07 15:40:00,22.82,22.83,22.75,22.76,367275.0,22.82,22.83,22.75,22.76,367275.0
2018-11-07 15:50:00,22.76,22.81,22.73,22.81,957840.0,22.76,22.81,22.73,22.81,957840.0
2018-11-08 09:30:00,22.78,23.13,22.72,23.05,438705.0,22.78,23.13,22.72,23.05,438705.0
2018-11-08 09:40:00,23.07,23.3,23.02,23.03,405225.0,23.07,23.3,23.02,23.03,405225.0
2018-11-08 09:50:00,23.03,23.27,23.02,23.26,251430.0,23.03,23.27,23.02,23.26,251430.0
2018-11-08 10:00:00,23.26,23.6,23.26,23.41,617340.0,23.26,23.6,23.26,23.41,617340.0
2018-11-08 10:10:00,23.38,23.43,23.2,23.32,341670.0,23.38,23.43,23.2,23.32,341670.0
2018-11-08 10:20:00,23.31,23.44,23.31,23.44,188010.0,23.31,23.44,23.31,23.44,188010.0
2018-11-08 10:30:00,23.41,23.53,23.4,23.53,202185.0,23.41,23.53,23.4,23.53,202185.0
2018-11-08 10:40:00,23.5,23.5,23.42,23.46,232815.0,23.5,23.5,23.42,23.46,232815.0
2018-11-08 10:50:00,23.46,23.49,23.41,23.44,132765.0,23.46,23.49,23.41,23.44,132765.0
2018-11-08 11:00:00,23.44,23.55,23.44,23.53,167595.0,23.44,23.55,23.44,23.53,167595.0
2018-11-08 11:10:00,23.51,23.55,23.48,23.49,133500.0,23.51,23.55,23.48,23.49,133500.0
2018-11-08 11:20:00,23.49,23.53,23.41,23.45,173985.0,23.49,23.53,23.41,23.45,173985.0
2018-11-08 11:30:00,23.45,23.52,23.45,23.49,126255.0,23.45,23.52,23.45,23.49,126255.0
2018-11-08 11:40:00,23.5,23.63,23.5,23.57,334770.0,23.5,23.63,23.5,23.57,334770.0
2018-11-08 11:50:00,23.57,23.6,23.51,23.55,206235.0,23.57,23.6,23.51,23.55,206235.0
2018-11-08 12:00:00,23.53,23.56,23.49,23.49,97395.0,23.53,23.56,23.49,23.49,97395.0
2018-11-08 12:10:00,23.49,23.58,23.49,23.56,94815.0,23.49,23.58,23.49,23.56,94815.0
2018-11-08 12:20:00,23.54,23.54,23.5,23.52,121860.0,23.54,23.54,23.5,23.52,121860.0
2018-11-08 12:30:00,23.53,23.56,23.45,23.46,114165.0,23.53,23.56,23.45,23.46,114165.0
2018-11-08 12:40:00,23.47,23.52,23.47,23.48,165390.0,23.47,23.52,23.47,23.48,165390.0
2018-11-08 12:50:00,23.45,23.49,23.45,23.48,46500.0,23.45,23.49,23.45,23.48,46500.0
2018-11-08 13:00:00,23.48,23.54,23.47,23.51,105330.0,23.48,23.54,23.47,23.51,105330.0
2018-11-08 13:10:00,23.52,23.54,23.51,23.52,88500.0,23.52,23.54,23.51,23.52,88500.0
2018-11-08 13:20:00,23.51,23.52,23.48,23.48,103305.0,23.51,23.52,23.48,23.48,103305.0
2018-11-08 13:30:00,23.47,23.5,23.45,23.49,74895.0,23.47,23.5,23.45,23.49,74895.0
2018-11-08 13:40:00,23.48,23.5,23.44,23.46,60000.0,23.48,23.5,23.44,23.46,60000.0
2018-11-08 13:50:00,23.45,23.51,23.44,23.49,138810.0,23.45,23.51,23.44,23.49,138810.0
2018-11-08 14:00:00,23.48,23.56,23.44,23.55,199065.0,23.48,23.56,23.44,23.55,199065.0
2018-11-08 14:10:00,23.54,23.57,23.53,23.55,278910.0,23.54,23.57,23.53,23.55,278910.0
2018-11-08 14:20:00,23.56,23.59,23.53,23.54,172035.0,23.56,23.59,23.53,23.54,172035.0
2018-11-08 14:30:00,23.54,23.54,23.49,23.5,180195.0,23.54,23.54,23.49,23.5,180195.0
2018-11-08 14:40:00,23.5,23.51,23.46,23.51,145500.0,23.5,23.51,23.46,23.51,145500.0
2018-11-08 14:50:00,23.5,23.52,23.49,23.5,134655.0,23.5,23.52,23.49,23.5,134655.0
2018-11-08 15:00:00,23.49,23.5,23.44,23.48,146355.0,23.49,23.5,23.44,23.48,146355.0
2018-11-08 15:10:00,23.49,23.51,23.45,23.5,112530.0,23.49,23.51,23.45,23.5,112530.0
2018-11-08 15:20:00,23.5,23.51,23.47,23.47,196935.0,23.5,23.51,23.47,23.47,196935.0
2018-11-08 15:30:00,23.46,23.5,23.45,23.48,246000.0,23.46,23.5,23.45,23.48,246000.0
2018-11-08 15:40:00,23.47,23.52,23.47,23.5,409185.0,23.47,23.52,23.47,23.5,409185.0
2018-11-08 15:50:00,23.5,23.57,23.5,23.57,759555.0,23.5,23.57,23.5,23.57,759555.0
2018-11-09 09:30:00,23.63,23.63,23.4,23.49,302760.0,23.63,23.63,23.4,23.49,302760.0
2018-11-09 09:40:00,23.45,23.49,23.34,23.39,239910.0,23.45,23.49,23.34,23.39,239910.0
2018-11-09 09:50:00,23.38,23.52,23.32,23.51,289470.0,23.38,23.52,23.32,23.51,289470.0
2018-11-09 10:00:00,23.5,23.5,23.36,23.37,225795.0,23.5,23.5,23.36,23.37,225795.0
2018-11-09 10:10:00,23.38,23.42,23.36,23.4,184260.0,23.38,23.42,23.36,23.4,184260.0
2018-11-09 10:20:00,23.42,23.46,23.41,23.43,254325.0,23.42,23.46,23.41,23.43,254325.0
2018-11-09 10:30:00,23.42,23.46,23.39,23.46,324765.0,23.42,23.46,23.39,23.46,324765.0
2018-11-09 10:40:00,23.47,23.54,23.47,23.48,280020.0,23.47,23.54,23.47,23.48,280020.0
2018-11-09 10:50:00,23.48,23.54,23.45,23.54,159900.0,23.48,23.54,23.45,23.54,159900.0
2018-11-09 11:00:00,23.54,23.6,23.53,23.54,122220.0,23.54,23.6,23.53,23.54,122220.0
2018-11-09 11:10:00,23.55,23.55,23.49,23.53,93315.0,23.55,23.55,23.49,23.53,93315.0
2018-11-09 11:20:00,23.52,23.59,23.52,23.58,138510.0,23.52,23.59,23.52,23.58,138510.0
2018-11-09 11:30:00,23.57,23.62,23.55,23.62,279660.0,23.57,23.62,23.55,23.62,279660.0
2018-11-09 11:40:00,23.62,23.63,23.56,23.6,283005.0,23.62,23.63,23.56,23.6,283005.0
2018-11-09 11:50:00,23.59,23.68,23.59,23.66,220845.0,23.59,23.68,23.59,23.66,220845.0
2018-11-09 12:00:00,23.65,23.69,23.65,23.68,148920.0,23.65,23.69,23.65,23.68,148920.0
2018-11-09 12:10:00,23.68,23.68,23.62,23.62,122850.0,23.68,23.68,23.62,23.62,122850.0
2018-11-09 12:20:00,23.62,23.66,23.61,23.64,118500.0,23.62,23.66,23.61,23.64,118500.0
2018-11-09 12:30:00,23.63,23.68,23.63,23.66,119445.0,23.63,23.68,23.63,23.66,119445.0
2018-11-09 12:40:00,23.67,23.7,23.64,23.7,121050.0,23.67,23.7,23.64,23.7,121050.0
2018-11-09 12:50:00,23.69,23.69,23.64,23.67,89955.0,23.69,23.69,23.64,23.67,89955.0
2018-11-09 13:00:00,23.66,23.66,23.64,23.66,123000.0,23.66,23.66,23.64,23.66,123000.0
2018-11-09 13:10:00,23.66,23.67,23.61,23.62,135750.0,23.66,23.67,23.61,23.62,135750.0
2018-11-09 13:20:00,23.61,23.62,23.6,23.6,269295.0,23.61,23.62,23.6,23.6,269295.0
2018-11-09 13:30:00,23.61,23.61,23.53,23.53,94515.0,23.61,23.61,23.53,23.53,94515.0
2018-11-09 13:40:00,23.53,23.57,23.53,23.55,190500.0,23.53,23.57,23.53,23.55,190500.0
2018-11-09 13:50:00,23.54,23.59,23.54,23.58,170835.0,23.54,23.59,23.54,23.58,170835.0
2018-11-09 14:00:00,23.57,23.61,23.57,23.57,184485.0,23.57,23.61,23.57,23.57,184485.0
2018-11-09 14:10:00,23.57,23.58,23.56,23.56,174135.0,23.57,23.58,23.56,23.56,174135.0
2018-11-09 14:20:00,23.56,23.59,23.56,23.56,156675.0,23.56,23.59,23.56,23.56,156675.0
2018-11-09 14:30:00,23.57,23.63,23.57,23.62,164700.0,23.57,23.63,23.57,23.62,164700.0
2018-11-09 14:40:00,23.63,23.65,23.63,23.65,134085.0,23.63,23.65,23.63,23.65,134085.0
2018-11-09 14:50:00,23.65,23.68,23.64,23.67,147390.0,23.65,23.68,23.64,23.67,147390.0
2018-11-09 15:00:00,23.68,23.69,23.65,23.68,159930.0,23.68,23.69,23.65,23.68,159930.0
2018-11-09 15:10:00,23.68,23.72,23.66,23.72,176400.0,23.68,23.72,23.66,23.72,176400.0
2018-11-09 15:20:00,23.71,23.75,23.69,23.7,192000.0,23.71,23.75,23.69,23.7,192000.0
2018-11-09 15:30:00,23.69,23.71,23.66,23.66,194940.0,23.69,23.71,23.66,23.66,194940.0
2018-11-09 15:40:00,23.67,23.7,23.66,23.66,281010.0,23.67,23.7,23.66,23.66,281010.0
2018-11-09 15:50:00,23.67,23.7,23.64,23.65,609720.0,23.67,23.7,23.64,23.65,609720.0
2018-11-12 09:30:00,23.57,23.68,23.46,23.66,465390.0,23.57,23.68,23.46,23.66,465390.0
2018-11-12 09:40:00,23.65,23.66,23.5,23.51,351240.0,23.65,23.66,23.5,23.51,351240.0
2018-11-12 09:50:00,23.5,23.54,23.41,23.46,315330.0,23.5,23.54,23.41,23.46,315330.0
2018-11-12 10:00:00,23.44,23.49,23.4,23.41,473265.0,23.44,23.49,23.4,23.41,473265.0
2018-11-12 10:10:00,23.41,23.47,23.4,23.47,395565.0,23.41,23.47,23.4,23.47,395565.0
2018-11-12 10:20:00,23.45,23.63,23.45,23.57,275850.0,23.45,23.63,23.45,23.57,275850.0
2018-11-12 10:30:00,23.58,23.58,23.42,23.44,120300.0,23.58,23.58,23.42,23.44,120300.0
2018-11-12 10:40:00,23.42,23.48,23.42,23.44,412230.0,23.42,23.48,23.42,23.44,412230.0
2018-11-12 10:50:00,23.43,23.46,23.42,23.42,505230.0,23.43,23.46,23.42,23.42,505230.0
2018-11-12 11:00:00,23.42,23.42,23.33,23.33,845610.0,23.42,23.42,23.33,23.33,845610.0
2018-11-12 11:10:00,23.33,23.33,23.18,23.18,697770.0,23.33,23.33,23.18,23.18,697770.0
2018-11-12 11:20:00,23.18,23.28,23.13,23.28,247440.0,23.18,23.28,23.13,23.28,247440.0
2018-11-12 11:30:00,23.27,23.3,23.2,23.27,233235.0,23.27,23.3,23.2,23.27,233235.0
2018-11-12 11:40:00,23.29,23.33,23.24,23.29,165570.0,23.29,23.33,23.24,23.29,165570.0
2018-11-12 11:50:00,23.28,23.28,23.24,23.26,131145.0,23.28,23.28,23.24,23.26,131145.0
2018-11-12 12:00:00,23.25,23.3,23.25,23.29,107280.0,23.25,23.3,23.25,23.29,107280.0
2018-11-12 12:10:00,23.28,23.35,23.25,23.34,211215.0,23.28,23.35,23.25,23.34,211215.0
2018-11-12 12:20:00,23.32,23.37,23.32,23.36,85500.0,23.32,23.37,23.32,23.36,85500.0
2018-11-12 12:30:00,23.36,23.36,23.26,23.26,65715.0,23.36,23.36,23.26,23.26,65715.0
2018-11-12 12:40:00,23.26,23.31,23.24,23.26,166200.0,23.26,23.31,23.24,23.26,166200.0
2018-11-12 12:50:00,23.27,23.27,23.24,23.25,58500.0,23.27,23.27,23.24,23.25,58500.0
2018-11-12 13:00:00,23.26,23.27,23.24,23.25,90315.0,23.26,23.27,23.24,23.25,90315.0
2018-11-12 13:10:00,23.24,23.26,23.2,23.21,157140.0,23.24,23.26,23.2,23.21,157140.0
2018-11-12 13:20:00,23.21,23.28,23.21,23.26,72000.0,23.21,23.28,23.21,23.26,72000.0
2018-11-12 13:30:00,23.26,23.31,23.26,23.27,105000.0,23.26,23.31,23.26,23.27,105000.0
2018-11-12 13:40:00,23.26,23.29,23.25,23.29,51000.0,23.26,23.29,23.25,23.29,51000.0
2018-11-12 13:50:00,23.28,23.33,23.28,23.31,77925.0,23.28,23.33,23.28,23.31,77925.0
2018-11-12 14:00:00,23.3,23.35,23.3,23.33,33285.0,23.3,23.35,23.3,23.33,33285.0
2018-11-12 14:10:00,23.33,23.42,23.33,23.4,82500.0,23.33,23.42,23.33,23.4,82500.0
2018-11-12 14:20:00,23.39,23.4,23.35,23.37,45000.0,23.39,23.4,23.35,23.37,45000.0
2018-11-12 14:30:00,23.39,23.39,23.34,23.35,99375.0,23.39,23.39,23.34,23.35,99375.0
2018-11-12 14:40:00,23.36,23.45,23.35,23.44,94500.0,23.36,23.45,23.35,23.44,94500.0
2018-11-12 14:50:00,23.44,23.45,23.33,23.33,136080.0,23.44,23.45,23.33,23.33,136080.0
2018-11-12 15:00:00,23.34,23.4,23.34,23.4,368835.0,23.34,23.4,23.34,23.4,368835.0
2018-11-12 15:10:00,23.38,23.41,23.36,23.41,255000.0,23.38,23.41,23.36,23.41,255000.0
2018-11-12 15:20:00,23.4,23.47,23.4,23.47,282765.0,23.4,23.47,23.4,23.47,282765.0
2018-11-12 15:30:00,23.46,23.46,23.39,23.39,317235.0,23.46,23.46,23.39,23.39,317235.0
2018-11-12 15:40:00,23.39,23.42,23.37,23.38,342435.0,23.39,23.42,23.37,23.38,342435.0
2018-11-12 15:50:00,23.37,23.37,23.26,23.29,776445.0,23.37,23.37,23.26,23.29,776445.0
2018-11-13 09:30:00,23.69,23.83,23.56,23.62,862185.0,23.69,23.83,23.56,23.62,862185.0
2018-11-13 09:40:00,23.61,23.83,23.6,23.83,379365.0,23.61,23.83,23.6,23.83,379365.0
2018-11-13 09:50:00,23.83,23.94,23.65,23.67,217485.0,23.83,23.94,23.65,23.67,217485.0
2018-11-13 10:00:00,23.66,23.71,23.56,23.63,456945.0,23.66,23.71,23.56,23.63,456945.0
2018-11-13 10:10:00,23.64,23.86,23.59,23.85,397680.0,23.64,23.86,23.59,23.85,397680.0
2018-11-13 10:20:00,23.82,23.82,23.67,23.67,81000.0,23.82,23.82,23.67,23.67,81000.0
2018-11-13 10:30:00,23.67,23.69,23.62,23.64,119850.0,23.67,23.69,23.62,23.64,119850.0
2018-11-13 10:40:00,23.62,23.72,23.6,23.69,183390.0,23.62,23.72,23.6,23.69,183390.0
2018-11-13 10:50:00,23.68,23.7,23.63,23.66,174690.0,23.68,23.7,23.63,23.66,174690.0
2018-11-13 11:00:00,23.67,23.73,23.66,23.69,265275.0,23.67,23.73,23.66,23.69,265275.0
2018-11-13 11:10:00,23.7,23.71,23.61,23.7,136995.0,23.7,23.71,23.61,23.7,136995.0
2018-11-13 11:20:00,23.72,23.72,23.66,23.66,107055.0,23.72,23.72,23.66,23.66,107055.0
2018-11-13 11:30:00,23.66,23.69,23.65,23.65,112500.0,23.66,23.69,23.65,23.65,112500.0
2018-11-13 11:40:00,23.64,23.68,23.63,23.66,90045.0,23.64,23.68,23.63,23.66,90045.0
2018-11-13 11:50:00,23.68,23.74,23.65,23.74,126795.0,23.68,23.74,23.65,23.74,126795.0
2018-11-13 12:00:00,23.74,23.76,23.66,23.66,114045.0,23.74,23.76,23.66,23.66,114045.0
2018-11-13 12:10:00,23.66,23.73,23.66,23.71,84930.0,23.66,23.73,23.66,23.71,84930.0
2018-11-13 12:20:00,23.71,23.78,23.68,23.74,109095.0,23.71,23.78,23.68,23.74,109095.0
2018-11-13 12:30:00,23.73,23.76,23.72,23.72,95850.0,23.73,23.76,23.72,23.72,95850.0
2018-11-13 12:40:00,23.72,23.72,23.69,23.69,120105.0,23.72,23.72,23.69,23.69,120105.0
2018-11-13 12:50:00,23.7,23.72,23.65,23.66,93360.0,23.7,23.72,23.65,23.66,93360.0
2018-11-13 13:00:00,23.66,23.67,23.62,23.62,94635.0,23.66,23.67,23.62,23.62,94635.0
2018-11-13 13:10:00,23.62,23.65,23.61,23.65,130755.0,23.62,23.65,23.61,23.65,130755.0
2018-11-13 13:20:00,23.65,23.67,23.63,23.65,93405.0,23.65,23.67,23.63,23.65,93405.0
2018-11-13 13:30:00,23.65,23.72,23.63,23.72,74280.0,23.65,23.72,23.63,23.72,74280.0
2018-11-13 13:40:00,23.72,23.76,23.72,23.74,139125.0,23.72,23.76,23.72,23.74,139125.0
2018-11-13 13:50:00,23.75,23.77,23.72,23.73,106050.0,23.75,23.77,23.72,23.73,106050.0
2018-11-13 14:00:00,23.75,23.76,23.72,23.72,104550.0,23.75,23.76,23.72,23.72,104550.0
2018-11-13 14:10:00,23.74,23.76,23.7,23.71,66630.0,23.74,23.76,23.7,23.71,66630.0
2018-11-13 14:20:00,23.71,23.71,23.65,23.68,78495.0,23.71,23.71,23.65,23.68,78495.0
2018-11-13 14:30:00,23.68,23.73,23.66,23.72,209055.0,23.68,23.73,23.66,23.72,209055.0
2018-11-13 14:40:00,23.72,23.73,23.67,23.7,120330.0,23.72,23.73,23.67,23.7,120330.0
2018-11-13 14:50:00,23.7,23.78,23.69,23.77,177015.0,23.7,23.78,23.69,23.77,177015.0
2018-11-13 15:00:00,23.77,23.82,23.74,23.75,104580.0,23.77,23.82,23.74,23.75,104580.0
2018-11-13 15:10:00,23.75,23.76,23.68,23.72,136800.0,23.75,23.76,23.68,23.72,136800.0
2018-11-13 15:20:00,23.72,23.79,23.7,23.76,281220.0,23.72,23.79,23.7,23.76,281220.0
2018-11-13 15:30:00,23.75,23.77,23.69,23.76,246450.0,23.75,23.77,23.69,23.76,246450.0
2018-11-13 15:40:00,23.76,23.8,23.75,23.79,308685.0,23.76,23.8,23.75,23.79,308685.0
2018-11-13 15:50:00,23.79,23.84,23.79,23.83,964935.0,23.79,23.84,23.79,23.83,964935.0
2018-11-14 09:30:00,24.0,24.18,23.88,24.02,380925.0,24.0,24.18,23.88,24.02,380925.0
2018-11-14 09:40:00,24.01,24.03,23.84,23.84,290040.0,24.01,24.03,23.84,23.84,290040.0
2018-11-14 09:50:00,23.86,24.05,23.86,24.03,100500.0,23.86,24.05,23.86,24.03,100500.0
2018-11-14 10:00:00,24.01,24.04,23.98,23.99,142830.0,24.01,24.04,23.98,23.99,142830.0
2018-11-14 10:10:00,23.99,24.08,23.98,24.08,199020.0,23.99,24.08,23.98,24.08,199020.0
2018-11-14 10:20:00,24.09,24.09,24.01,24.05,174060.0,24.09,24.09,24.01,24.05,174060.0
2018-11-14 10:30:00,24.05,24.13,24.04,24.12,146070.0,24.05,24.13,24.04,24.12,146070.0
2018-11-14 10:40:00,24.12,24.21,24.08,24.15,225780.0,24.12,24.21,24.08,24.15,225780.0
2018-11-14 10:50:00,24.13,24.17,24.08,24.13,234570.0,24.13,24.17,24.08,24.13,234570.0
2018-11-14 11:00:00,24.11,24.12,24.05,24.07,170820.0,24.11,24.12,24.05,24.07,170820.0
2018-11-14 11:10:00,24.05,24.08,24.03,24.04,110400.0,24.05,24.08,24.03,24.04,110400.0
2018-11-14 11:20:00,24.04,24.1,24.03,24.08,92835.0,24.04,24.1,24.03,24.08,92835.0
2018-11-14 11:30:00,24.08,24.08,24.02,24.03,84795.0,24.08,24.08,24.02,24.03,84795.0
2018-11-14 11:40:00,24.03,24.05,24.02,24.02,41715.0,24.03,24.05,24.02,24.02,41715.0
2018-11-14 11:50:00,24.02,24.03,24.0,24.03,75000.0,24.02,24.03,24.0,24.03,75000.0
2018-11-14 12:00:00,24.04,24.05,23.93,23.95,158400.0,24.04,24.05,23.93,23.95,158400.0
2018-11-14 12:10:00,23.94,23.96,23.91,23.94,58035.0,23.94,23.96,23.91,23.94,58035.0
2018-11-14 12:20:00,23.97,24.01,23.96,24.0,67500.0,23.97,24.01,23.96,24.0,67500.0
2018-11-14 12:30:00,23.99,23.99,23.91,23.92,68535.0,23.99,23.99,23.91,23.92,68535.0
2018-11-14 12:40:00,23.91,23.91,23.87,23.88,85410.0,23.91,23.91,23.87,23.88,85410.0
2018-11-14 12:50:00,23.89,23.92,23.83,23.83,46500.0,23.89,23.92,23.83,23.83,46500.0
2018-11-14 13:00:00,23.83,23.87,23.83,23.84,51720.0,23.83,23.87,23.83,23.84,51720.0
2018-11-14 13:10:00,23.84,23.89,23.79,23.84,173700.0,23.84,23.89,23.79,23.84,173700.0
2018-11-14 13:20:00,23.84,23.86,23.82,23.83,51105.0,23.84,23.86,23.82,23.83,51105.0
2018-11-14 13:30:00,23.84,23.84,23.8,23.82,63405.0,23.84,23.84,23.8,23.82,63405.0
2018-11-14 13:40:00,23.81,23.81,23.74,23.74,56625.0,23.81,23.81,23.74,23.74,56625.0
2018-11-14 13:50:00,23.73,23.74,23.71,23.73,55605.0,23.73,23.74,23.71,23.73,55605.0
2018-11-14 14:00:00,23.72,23.72,23.65,23.7,179895.0,23.72,23.72,23.65,23.7,179895.0
2018-11-14 14:10:00,23.71,23.78,23.7,23.74,115245.0,23.71,23.78,23.7,23.74,115245.0
2018-11-14 14:20:00,23.72,23.78,23.71,23.73,120360.0,23.72,23.78,23.71,23.73,120360.0
2018-11-14 14:30:00,23.71,23.74,23.7,23.72,195285.0,23.71,23.74,23.7,23.72,195285.0
2018-11-14 14:40:00,23.71,23.72,23.68,23.72,38055.0,23.71,23.72,23.68,23.72,38055.0
2018-11-14 14:50:00,23.74,23.81,23.72,23.81,68685.0,23.74,23.81,23.72,23.81,68685.0
2018-11-14 15:00:00,23.8,23.88,23.8,23.87,118260.0,23.8,23.88,23.8,23.87,118260.0
2018-11-14 15:10:00,23.86,23.87,23.83,23.84,134850.0,23.86,23.87,23.83,23.84,134850.0
2018-11-14 15:20:00,23.82,23.82,23.79,23.8,98040.0,23.82,23.82,23.79,23.8,98040.0
2018-11-14 15:30:00,23.8,23.83,23.76,23.77,169845.0,23.8,23.83,23.76,23.77,169845.0
2018-11-14 15:40:00,23.75,23.75,23.71,23.72,141180.0,23.75,23.75,23.71,23.72,141180.0
2018-11-14 15:50:00,23.71,23.71,23.61,23.64,878610.0,23.71,23.71,23.61,23.64,878610.0
2018-11-15 09:30:00,23.52,23.52,23.34,23.41,170865.0,23.52,23.52,23.34,23.41,170865.0
2018-11-15 09:40:00,23.48,23.48,23.37,23.42,122775.0,23.48,23.48,23.37,23.42,122775.0
2018-11-15 09:50:00,23.42,23.43,23.27,23.29,181995.0,23.42,23.43,23.27,23.29,181995.0
2018-11-15 10:00:00,23.28,23.33,23.24,23.27,86835.0,23.28,23.33,23.24,23.27,86835.0
2018-11-15 10:10:00,23.28,23.34,23.25,23.32,115530.0,23.28,23.34,23.25,23.32,115530.0
2018-11-15 10:20:00,23.31,23.35,23.12,23.27,339495.0,23.31,23.35,23.12,23.27,339495.0
2018-11-15 10:30:00,23.27,23.29,23.06,23.09,185280.0,23.27,23.29,23.06,23.09,185280.0
2018-11-15 10:40:00,23.09,23.25,23.09,23.2,220530.0,23.09,23.25,23.09,23.2,220530.0
2018-11-15 10:50:00,23.2,23.26,23.18,23.22,100500.0,23.2,23.26,23.18,23.22,100500.0
2018-11-15 11:00:00,23.23,23.28,23.19,23.2,255600.0,23.23,23.28,23.19,23.2,255600.0
2018-11-15 11:10:00,23.22,23.22,23.13,23.15,263325.0,23.22,23.22,23.13,23.15,263325.0
2018-11-15 11:20:00,23.17,23.21,23.14,23.17,110055.0,23.17,23.21,23.14,23.17,110055.0
2018-11-15 11:30:00,23.15,23.2,23.13,23.14,150540.0,23.15,23.2,23.13,23.14,150540.0
2018-11-15 11:40:00,23.14,23.16,23.08,23.09,56580.0,23.14,23.16,23.08,23.09,56580.0
2018-11-15 11:50:00,23.07,23.11,23.01,23.09,325050.0,23.07,23.11,23.01,23.09,325050.0
2018-11-15 12:00:00,23.11,23.11,23.03,23.04,189945.0,23.11,23.11,23.03,23.04,189945.0
2018-11-15 12:10:00,23.04,23.08,23.03,23.06,104835.0,23.04,23.08,23.03,23.06,104835.0
2018-11-15 12:20:00,23.06,23.07,23.02,23.07,144585.0,23.06,23.07,23.02,23.07,144585.0
2018-11-15 12:30:00,23.06,23.07,23.01,23.06,174135.0,23.06,23.07,23.01,23.06,174135.0
2018-11-15 12:40:00,23.05,23.06,23.02,23.04,72375.0,23.05,23.06,23.02,23.04,72375.0
2018-11-15 12:50:00,23.05,23.06,22.97,23.01,91500.0,23.05,23.06,22.97,23.01,91500.0
2018-11-15 13:00:00,23.02,23.02,22.92,22.94,140370.0,23.02,23.02,22.92,22.94,140370.0
2018-11-15 13:10:00,22.94,23.04,22.93,23.02,106845.0,22.94,23.04,22.93,23.02,106845.0
2018-11-15 13:20:00,23.02,23.14,23.02,23.06,460275.0,23.02,23.14,23.02,23.06,460275.0
2018-11-15 13:30:00,23.07,23.14,23.07,23.12,393615.0,23.07,23.14,23.07,23.12,393615.0
2018-11-15 13:40:00,23.12,23.2,23.12,23.16,264435.0,23.12,23.2,23.12,23.16,264435.0
2018-11-15 13:50:00,23.17,23.18,23.12,23.12,198825.0,23.17,23.18,23.12,23.12,198825.0
2018-11-15 14:00:00,23.12,23.15,23.09,23.14,90000.0,23.12,23.15,23.09,23.14,90000.0
2018-11-15 14:10:00,23.13,23.17,23.09,23.09,70575.0,23.13,23.17,23.09,23.09,70575.0
2018-11-15 14:20:00,23.1,23.13,23.09,23.13,66150.0,23.1,23.13,23.09,23.13,66150.0
2018-11-15 14:30:00,23.12,23.17,23.08,23.11,121560.0,23.12,23.17,23.08,23.11,121560.0
2018-11-15 14:40:00,23.11,23.16,23.08,23.14,100200.0,23.11,23.16,23.08,23.14,100200.0
2018-11-15 14:50:00,23.13,23.15,23.03,23.06,164850.0,23.13,23.15,23.03,23.06,164850.0
2018-11-15 15:00:00,23.07,23.07,22.95,23.0,258765.0,23.07,23.07,22.95,23.0,258765.0
2018-11-15 15:10:00,23.0,23.03,22.97,22.97,163515.0,23.0,23.03,22.97,22.97,163515.0
2018-11-15 15:20:00,22.96,23.01,22.94,22.97,192030.0,22.96,23.01,22.94,22.97,192030.0
2018-11-15 15:30:00,22.97,22.99,22.92,22.99,424140.0,22.97,22.99,22.92,22.99,424140.0
2018-11-15 15:40:00,22.99,23.03,22.98,23.0,241185.0,22.99,23.03,22.98,23.0,241185.0
2018-11-15 15:50:00,23.0,23.07,23.0,23.07,547710.0,23.0,23.07,23.0,23.07,547710.0
2018-11-16 09:30:00,22.89,22.92,22.81,22.84,430905.0,22.89,22.92,22.81,22.84,430905.0
2018-11-16 09:40:00,22.87,22.99,22.87,22.94,176610.0,22.87,22.99,22.87,22.94,176610.0
2018-11-16 09:50:00,22.94,23.01,22.9,23.0,78000.0,22.94,23.01,22.9,23.0,78000.0
2018-11-16 10:00:00,23.01,23.1,23.0,23.01,156300.0,23.01,23.1,23.0,23.01,156300.0
2018-11-16 10:10:00,23.04,23.11,23.0,23.06,80250.0,23.04,23.11,23.0,23.06,80250.0
2018-11-16 10:20:00,23.06,23.17,23.06,23.16,127440.0,23.06,23.17,23.06,23.16,127440.0
2018-11-16 10:30:00,23.18,23.31,23.18,23.31,143190.0,23.18,23.31,23.18,23.31,143190.0
2018-11-16 10:40:00,23.32,23.32,23.24,23.25,127335.0,23.32,23.32,23.24,23.25,127335.0
2018-11-16 10:50:00,23.25,23.25,23.22,23.22,55500.0,23.25,23.25,23.22,23.22,55500.0
2018-11-16 11:00:00,23.23,23.31,23.23,23.29,143430.0,23.23,23.31,23.23,23.29,143430.0
2018-11-16 11:10:00,23.3,23.35,23.28,23.32,55680.0,23.3,23.35,23.28,23.32,55680.0
2018-11-16 11:20:00,23.32,23.34,23.31,23.31,111630.0,23.32,23.34,23.31,23.31,111630.0
2018-11-16 11:30:00,23.32,23.34,23.26,23.31,83385.0,23.32,23.34,23.26,23.31,83385.0
2018-11-16 11:40:00,23.31,23.31,23.28,23.3,62760.0,23.31,23.31,23.28,23.3,62760.0
2018-11-16 11:50:00,23.31,23.36,23.31,23.35,53745.0,23.31,23.36,23.31,23.35,53745.0
2018-11-16 12:00:00,23.35,23.38,23.33,23.38,153000.0,23.35,23.38,23.33,23.38,153000.0
2018-11-16 12:10:00,23.4,23.41,23.37,23.38,434010.0,23.4,23.41,23.37,23.38,434010.0
2018-11-16 12:20:00,23.38,23.38,23.3,23.31,97500.0,23.38,23.38,23.3,23.31,97500.0
2018-11-16 12:30:00,23.31,23.44,23.3,23.4,81000.0,23.31,23.44,23.3,23.4,81000.0
2018-11-16 12:40:00,23.41,23.46,23.4,23.43,80550.0,23.41,23.46,23.4,23.43,80550.0
2018-11-16 12:50:00,23.44,23.46,23.38,23.38,124770.0,23.44,23.46,23.38,23.38,124770.0
2018-11-16 13:00:00,23.39,23.39,23.32,23.33,63990.0,23.39,23.39,23.32,23.33,63990.0
2018-11-16 13:10:00,23.37,23.38,23.34,23.36,77460.0,23.37,23.38,23.34,23.36,77460.0
2018-11-16 13:20:00,23.36,23.38,23.33,23.34,62250.0,23.36,23.38,23.33,23.34,62250.0
2018-11-16 13:30:00,23.34,23.34,23.3,23.31,116370.0,23.34,23.34,23.3,23.31,116370.0
2018-11-16 13:40:00,23.33,23.34,23.3,23.33,92430.0,23.33,23.34,23.3,23.33,92430.0
2018-11-16 13:50:00,23.34,23.35,23.32,23.35,49275.0,23.34,23.35,23.32,23.35,49275.0
2018-11-16 14:00:00,23.36,23.39,23.35,23.36,55740.0,23.36,23.39,23.35,23.36,55740.0
2018-11-16 14:10:00,23.37,23.37,23.34,23.35,97575.0,23.37,23.37,23.34,23.35,97575.0
2018-11-16 14:20:00,23.35,23.39,23.32,23.37,70500.0,23.35,23.39,23.32,23.37,70500.0
2018-11-16 14:30:00,23.37,23.41,23.37,23.4,102765.0,23.37,23.41,23.37,23.4,102765.0
2018-11-16 14:40:00,23.39,23.41,23.38,23.41,87000.0,23.39,23.41,23.38,23.41,87000.0
2018-11-16 14:50:00,23.42,23.43,23.39,23.41,94650.0,23.42,23.43,23.39,23.41,94650.0
2018-11-16 15:00:00,23.41,23.44,23.41,23.42,82905.0,23.41,23.44,23.41,23.42,82905.0
2018-11-16 15:10:00,23.43,23.46,23.42,23.46,115995.0,23.43,23.46,23.42,23.46,115995.0
2018-11-16 15:20:00,23.47,23.49,23.45,23.45,90060.0,23.47,23.49,23.45,23.45,90060.0
2018-11-16 15:30:00,23.46,23.52,23.46,23.5,108885.0,23.46,23.52,23.46,23.5,108885.0
2018-11-16 15:40:00,23.52,23.54,23.51,23.52,233850.0,23.52,23.54,23.51,23.52,233850.0
2018-11-16 15:50:00,23.52,23.53,23.46,23.5,836580.0,23.52,23.53,23.46,23.5,836580.0
2018-11-19 09:30:00,23.51,23.77,23.51,23.77,115020.0,23.51,23.77,23.51,23.77,115020.0
2018-11-19 09:40:00,23.77,23.89,23.77,23.79,242475.0,23.77,23.89,23.77,23.79,242475.0
2018-11-19 09:50:00,23.72,23.72,23.53,23.64,148875.0,23.72,23.72,23.53,23.64,148875.0
2018-11-19 10:00:00,23.62,23.72,23.57,23.69,91860.0,23.62,23.72,23.57,23.69,91860.0
2018-11-19 10:10:00,23.63,23.66,23.54,23.66,86925.0,23.63,23.66,23.54,23.66,86925.0
2018-11-19 10:20:00,23.66,23.66,23.54,23.58,130500.0,23.66,23.66,23.54,23.58,130500.0
2018-11-19 10:30:00,23.58,23.58,23.5,23.56,109500.0,23.58,23.58,23.5,23.56,109500.0
2018-11-19 10:40:00,23.57,23.63,23.53,23.63,82500.0,23.57,23.63,23.53,23.63,82500.0
2018-11-19 10:50:00,23.64,23.71,23.64,23.7,97980.0,23.64,23.71,23.64,23.7,97980.0
2018-11-19 11:00:00,23.71,23.72,23.61,23.61,115710.0,23.71,23.72,23.61,23.61,115710.0
2018-11-19 11:10:00,23.57,23.7,23.57,23.69,81825.0,23.57,23.7,23.57,23.69,81825.0
2018-11-19 11:20:00,23.67,23.68,23.57,23.6,84015.0,23.67,23.68,23.57,23.6,84015.0
2018-11-19 11:30:00,23.62,23.62,23.56,23.56,99000.0,23.62,23.62,23.56,23.56,99000.0
2018-11-19 11:40:00,23.55,23.65,23.54,23.64,105750.0,23.55,23.65,23.54,23.64,105750.0
2018-11-19 11:50:00,23.65,23.65,23.48,23.49,178545.0,23.65,23.65,23.48,23.49,178545.0
2018-11-19 12:00:00,23.51,23.53,23.45,23.49,111300.0,23.51,23.53,23.45,23.49,111300.0
2018-11-19 12:10:00,23.5,23.5,23.39,23.43,115950.0,23.5,23.5,23.39,23.43,115950.0
2018-11-19 12:20:00,23.43,23.49,23.42,23.44,114300.0,23.43,23.49,23.42,23.44,114300.0
2018-11-19 12:30:00,23.44,23.49,23.4,23.48,123615.0,23.44,23.49,23.4,23.48,123615.0
2018-11-19 12:40:00,23.48,23.49,23.44,23.46,176385.0,23.48,23.49,23.44,23.46,176385.0
2018-11-19 12:50:00,23.46,23.5,23.44,23.48,100500.0,23.46,23.5,23.44,23.48,100500.0
2018-11-19 13:00:00,23.48,23.48,23.4,23.4,87465.0,23.48,23.48,23.4,23.4,87465.0
2018-11-19 13:10:00,23.41,23.46,23.37,23.41,118215.0,23.41,23.46,23.37,23.41,118215.0
2018-11-19 13:20:00,23.42,23.42,23.36,23.38,51000.0,23.42,23.42,23.36,23.38,51000.0
2018-11-19 13:30:00,23.36,23.49,23.32,23.47,135450.0,23.36,23.49,23.32,23.47,135450.0
2018-11-19 13:40:00,23.47,23.54,23.47,23.49,107340.0,23.47,23.54,23.47,23.49,107340.0
2018-11-19 13:50:00,23.5,23.52,23.44,23.44,60000.0,23.5,23.52,23.44,23.44,60000.0
2018-11-19 14:00:00,23.44,23.52,23.42,23.5,97500.0,23.44,23.52,23.42,23.5,97500.0
2018-11-19 14:10:00,23.48,23.52,23.44,23.48,84555.0,23.48,23.52,23.44,23.48,84555.0
2018-11-19 14:20:00,23.5,23.58,23.47,23.55,106260.0,23.5,23.58,23.47,23.55,106260.0
2018-11-19 14:30:00,23.54,23.59,23.51,23.59,134880.0,23.54,23.59,23.51,23.59,134880.0
2018-11-19 14:40:00,23.6,23.62,23.57,23.61,102000.0,23.6,23.62,23.57,23.61,102000.0
2018-11-19 14:50:00,23.6,23.62,23.58,23.6,80520.0,23.6,23.62,23.58,23.6,80520.0
2018-11-19 15:00:00,23.58,23.65,23.57,23.63,114975.0,23.58,23.65,23.57,23.63,114975.0
2018-11-19 15:10:00,23.64,23.7,23.64,23.67,135975.0,23.64,23.7,23.64,23.67,135975.0
2018-11-19 15:20:00,23.69,23.71,23.64,23.65,132795.0,23.69,23.71,23.64,23.65,132795.0
2018-11-19 15:30:00,23.66,23.67,23.59,23.6,253935.0,23.66,23.67,23.59,23.6,253935.0
2018-11-19 15:40:00,23.57,23.6,23.55,23.59,189675.0,23.57,23.6,23.55,23.59,189675.0
2018-11-19 15:50:00,23.59,23.63,23.58,23.62,465600.0,23.59,23.63,23.58,23.62,465600.0
2018-11-20 09:30:00,23.36,23.4,22.83,23.16,582885.0,23.36,23.4,22.83,23.16,582885.0
2018-11-20 09:40:00,23.18,23.27,23.14,23.19,383055.0,23.18,23.27,23.14,23.19,383055.0
2018-11-20 09:50:00,23.2,23.2,22.83,22.83,327945.0,23.2,23.2,22.83,22.83,327945.0
2018-11-20 10:00:00,22.85,22.94,22.84,22.93,196380.0,22.85,22.94,22.84,22.93,196380.0
2018-11-20 10:10:00,22.89,22.95,22.85,22.88,244575.0,22.89,22.95,22.85,22.88,244575.0
2018-11-20 10:20:00,22.91,23.03,22.89,22.97,192090.0,22.91,23.03,22.89,22.97,192090.0
2018-11-20 10:30:00,22.94,23.0,22.91,22.97,204870.0,22.94,23.0,22.91,22.97,204870.0
2018-11-20 10:40:00,22.97,23.0,22.9,22.96,150975.0,22.97,23.0,22.9,22.96,150975.0
2018-11-20 10:50:00,22.96,23.0,22.92,22.94,171450.0,22.96,23.0,22.92,22.94,171450.0
2018-11-20 11:00:00,22.94,22.97,22.83,22.83,115680.0,22.94,22.97,22.83,22.83,115680.0
2018-11-20 11:10:00,22.83,22.86,22.74,22.74,165000.0,22.83,22.86,22.74,22.74,165000.0
2018-11-20 11:20:00,22.76,22.78,22.65,22.67,190665.0,22.76,22.78,22.65,22.67,190665.0
2018-11-20 11:30:00,22.69,22.7,22.61,22.67,155925.0,22.69,22.7,22.61,22.67,155925.0
2018-11-20 11:40:00,22.67,22.87,22.67,22.81,141375.0,22.67,22.87,22.67,22.81,141375.0
2018-11-20 11:50:00,22.79,22.83,22.72,22.74,127845.0,22.79,22.83,22.72,22.74,127845.0
2018-11-20 12:00:00,22.76,22.82,22.76,22.77,81285.0,22.76,22.82,22.76,22.77,81285.0
2018-11-20 12:10:00,22.76,22.79,22.73,22.74,72000.0,22.76,22.79,22.73,22.74,72000.0
2018-11-20 12:20:00,22.73,22.81,22.73,22.8,67695.0,22.73,22.81,22.73,22.8,67695.0
2018-11-20 12:30:00,22.81,22.81,22.75,22.76,58500.0,22.81,22.81,22.75,22.76,58500.0
2018-11-20 12:40:00,22.76,22.78,22.67,22.71,99000.0,22.76,22.78,22.67,22.71,99000.0
2018-11-20 12:50:00,22.71,22.73,22.66,22.67,98655.0,22.71,22.73,22.66,22.67,98655.0
2018-11-20 13:00:00,22.67,22.68,22.65,22.65,89085.0,22.67,22.68,22.65,22.65,89085.0
2018-11-20 13:10:00,22.65,22.65,22.57,22.57,103500.0,22.65,22.65,22.57,22.57,103500.0
2018-11-20 13:20:00,22.57,22.58,22.48,22.48,153825.0,22.57,22.58,22.48,22.48,153825.0
2018-11-20 13:30:00,22.49,22.52,22.46,22.51,119355.0,22.49,22.52,22.46,22.51,119355.0
2018-11-20 13:40:00,22.51,22.62,22.5,22.62,51615.0,22.51,22.62,22.5,22.62,51615.0
2018-11-20 13:50:00,22.61,22.62,22.53,22.54,113325.0,22.61,22.62,22.53,22.54,113325.0
2018-11-20 14:00:00,22.53,22.56,22.49,22.51,157020.0,22.53,22.56,22.49,22.51,157020.0
2018-11-20 14:10:00,22.5,22.64,22.5,22.61,151905.0,22.5,22.64,22.5,22.61,151905.0
2018-11-20 14:20:00,22.61,22.62,22.54,22.54,127500.0,22.61,22.62,22.54,22.54,127500.0
2018-11-20 14:30:00,22.55,22.64,22.54,22.58,253590.0,22.55,22.64,22.54,22.58,253590.0
2018-11-20 14:40:00,22.58,22.58,22.5,22.5,114840.0,22.58,22.58,22.5,22.5,114840.0
2018-11-20 14:50:00,22.51,22.54,22.49,22.49,110955.0,22.51,22.54,22.49,22.49,110955.0
2018-11-20 15:00:00,22.5,22.53,22.39,22.41,238335.0,22.5,22.53,22.39,22.41,238335.0
2018-11-20 15:10:00,22.41,22.47,22.39,22.44,267945.0,22.41,22.47,22.39,22.44,267945.0
2018-11-20 15:20:00,22.45,22.48,22.42,22.44,313215.0,22.45,22.48,22.42,22.44,313215.0
2018-11-20 15:30:00,22.45,22.54,22.43,22.52,344415.0,22.45,22.54,22.43,22.52,344415.0
2018-11-20 15:40:00,22.52,22.52,22.44,22.45,405075.0,22.52,22.52,22.44,22.45,405075.0
2018-11-20 15:50:00,22.45,22.46,22.39,22.4,667650.0,22.45,22.46,22.39,22.4,667650.0
2018-11-21 09:30:00,22.51,22.76,22.51,22.67,296925.0,22.51,22.76,22.51,22.67,296925.0
2018-11-21 09:40:00,22.67,22.77,22.6,22.74,168210.0,22.67,22.77,22.6,22.74,168210.0
2018-11-21 09:50:00,22.74,22.74,22.66,22.69,150000.0,22.74,22.74,22.66,22.69,150000.0
2018-11-21 10:00:00,22.7,22.76,22.68,22.76,181545.0,22.7,22.76,22.68,22.76,181545.0
2018-11-21 10:10:00,22.79,22.92,22.74,22.91,175260.0,22.79,22.92,22.74,22.91,175260.0
2018-11-21 10:20:00,22.92,22.92,22.84,22.86,108600.0,22.92,22.92,22.84,22.86,108600.0
2018-11-21 10:30:00,22.85,22.88,22.82,22.84,94740.0,22.85,22.88,22.82,22.84,94740.0
2018-11-21 10:40:00,22.85,22.88,22.82,22.88,67500.0,22.85,22.88,22.82,22.88,67500.0
2018-11-21 10:50:00,22.9,22.96,22.86,22.96,124335.0,22.9,22.96,22.86,22.96,124335.0
2018-11-21 11:00:00,22.96,23.0,22.95,22.95,84000.0,22.96,23.0,22.95,22.95,84000.0
2018-11-21 11:10:00,22.98,23.0,22.92,22.93,64335.0,22.98,23.0,22.92,22.93,64335.0
2018-11-21 11:20:00,22.95,22.95,22.87,22.93,65550.0,22.95,22.95,22.87,22.93,65550.0
2018-11-21 11:30:00,22.94,22.99,22.94,22.95,80220.0,22.94,22.99,22.94,22.95,80220.0
2018-11-21 11:40:00,22.96,22.96,22.89,22.89,46500.0,22.96,22.96,22.89,22.89,46500.0
2018-11-21 11:50:00,22.89,22.92,22.88,22.92,65385.0,22.89,22.92,22.88,22.92,65385.0
2018-11-21 12:00:00,22.92,22.92,22.89,22.9,69000.0,22.92,22.92,22.89,22.9,69000.0
2018-11-21 12:10:00,22.9,22.9,22.87,22.87,19500.0,22.9,22.9,22.87,22.87,19500.0
2018-11-21 12:20:00,22.86,22.89,22.82,22.84,59250.0,22.86,22.89,22.82,22.84,59250.0
2018-11-21 12:30:00,22.84,22.9,22.84,22.9,45750.0,22.84,22.9,22.84,22.9,45750.0
2018-11-21 12:40:00,22.9,22.94,22.88,22.88,81180.0,22.9,22.94,22.88,22.88,81180.0
2018-11-21 12:50:00,22.89,22.93,22.89,22.92,39000.0,22.89,22.93,22.89,22.92,39000.0
2018-11-21 13:00:00,22.9,22.91,22.88,22.89,30000.0,22.9,22.91,22.88,22.89,30000.0
2018-11-21 13:10:00,22.89,22.9,22.87,22.87,27000.0,22.89,22.9,22.87,22.87,27000.0
2018-11-21 13:20:00,22.87,22.93,22.86,22.89,57000.0,22.87,22.93,22.86,22.89,57000.0
2018-11-21 13:30:00,22.89,22.89,22.88,22.88,64995.0,22.89,22.89,22.88,22.88,64995.0
2018-11-21 13:40:00,22.87,22.9,22.87,22.9,33030.0,22.87,22.9,22.87,22.9,33030.0
2018-11-21 13:50:00,22.9,22.92,22.89,22.92,42000.0,22.9,22.92,22.89,22.92,42000.0
2018-11-21 14:00:00,22.93,22.94,22.92,22.92,81825.0,22.93,22.94,22.92,22.92,81825.0
2018-11-21 14:10:00,22.91,22.95,22.91,22.95,38340.0,22.91,22.95,22.91,22.95,38340.0
2018-11-21 14:20:00,22.95,22.98,22.94,22.97,55500.0,22.95,22.98,22.94,22.97,55500.0
2018-11-21 14:30:00,22.98,23.0,22.97,22.98,48015.0,22.98,23.0,22.97,22.98,48015.0
2018-11-21 14:40:00,22.98,23.01,22.97,23.01,74370.0,22.98,23.01,22.97,23.01,74370.0
2018-11-21 14:50:00,23.01,23.06,23.01,23.04,84000.0,23.01,23.06,23.01,23.04,84000.0
2018-11-21 15:00:00,23.05,23.09,23.05,23.07,113925.0,23.05,23.09,23.05,23.07,113925.0
2018-11-21 15:10:00,23.07,23.07,23.04,23.05,133650.0,23.07,23.07,23.04,23.05,133650.0
2018-11-21 15:20:00,23.04,23.04,22.98,23.02,103485.0,23.04,23.04,22.98,23.02,103485.0
2018-11-21 15:30:00,23.02,23.02,22.96,22.98,157065.0,23.02,23.02,22.96,22.98,157065.0
2018-11-21 15:40:00,22.97,23.0,22.96,22.99,200415.0,22.97,23.0,22.96,22.99,200415.0
2018-11-21 15:50:00,23.0,23.06,23.0,23.04,700935.0,23.0,23.06,23.0,23.04,700935.0
2018-11-23 09:30:00,22.88,23.1,22.87,23.05,128190.0,22.88,23.1,22.87,23.05,128190.0
2018-11-23 09:40:00,23.06,23.11,22.98,23.0,170400.0,23.06,23.11,22.98,23.0,170400.0
2018-11-23 09:50:00,23.02,23.19,23.01,23.17,70935.0,23.02,23.19,23.01,23.17,70935.0
2018-11-23 10:00:00,23.18,23.23,23.17,23.19,67920.0,23.18,23.23,23.17,23.19,67920.0
2018-11-23 10:10:00,23.2,23.24,23.15,23.15,85500.0,23.2,23.24,23.15,23.15,85500.0
2018-11-23 10:20:00,23.17,23.23,23.13,23.23,108075.0,23.17,23.23,23.13,23.23,108075.0
2018-11-23 10:30:00,23.21,23.35,23.19,23.34,133500.0,23.21,23.35,23.19,23.34,133500.0
2018-11-23 10:40:00,23.33,23.38,23.31,23.35,96270.0,23.33,23.38,23.31,23.35,96270.0
2018-11-23 10:50:00,23.36,23.39,23.31,23.37,86580.0,23.36,23.39,23.31,23.37,86580.0
2018-11-23 11:00:00,23.38,23.41,23.35,23.38,150915.0,23.38,23.41,23.35,23.38,150915.0
2018-11-23 11:10:00,23.38,23.46,23.38,23.44,69000.0,23.38,23.46,23.38,23.44,69000.0
2018-11-23 11:20:00,23.44,23.46,23.43,23.44,61710.0,23.44,23.46,23.43,23.44,61710.0
2018-11-23 11:30:00,23.45,23.48,23.45,23.48,51810.0,23.45,23.48,23.45,23.48,51810.0
2018-11-23 11:40:00,23.48,23.49,23.45,23.47,68550.0,23.48,23.49,23.45,23.47,68550.0
2018-11-23 11:50:00,23.46,23.48,23.43,23.46,88500.0,23.46,23.48,23.43,23.46,88500.0
2018-11-23 12:00:00,23.46,23.48,23.43,23.45,66465.0,23.46,23.48,23.43,23.45,66465.0
2018-11-23 12:10:00,23.44,23.47,23.44,23.47,70335.0,23.44,23.47,23.44,23.47,70335.0
2018-11-23 12:20:00,23.47,23.55,23.47,23.54,211470.0,23.47,23.55,23.47,23.54,211470.0
2018-11-23 12:30:00,23.53,23.56,23.5,23.52,144930.0,23.53,23.56,23.5,23.52,144930.0
2018-11-23 12:40:00,23.51,23.51,23.42,23.46,100440.0,23.51,23.51,23.42,23.46,100440.0
2018-11-23 12:50:00,23.45,23.45,23.37,23.38,245865.0,23.45,23.45,23.37,23.38,245865.0
2018-11-26 09:30:00,23.63,23.9,23.63,23.66,398940.0,23.63,23.9,23.63,23.66,398940.0
2018-11-26 09:40:00,23.68,23.71,23.58,23.61,142080.0,23.68,23.71,23.58,23.61,142080.0
2018-11-26 09:50:00,23.62,23.79,23.61,23.79,76950.0,23.62,23.79,23.61,23.79,76950.0
2018-11-26 10:00:00,23.79,23.79,23.68,23.74,155250.0,23.79,23.79,23.68,23.74,155250.0
2018-11-26 10:10:00,23.73,23.73,23.46,23.46,148245.0,23.73,23.73,23.46,23.46,148245.0
2018-11-26 10:20:00,23.46,23.58,23.45,23.58,160500.0,23.46,23.58,23.45,23.58,160500.0
2018-11-26 10:30:00,23.58,23.6,23.49,23.49,84735.0,23.58,23.6,23.49,23.49,84735.0
2018-11-26 10:40:00,23.52,23.54,23.5,23.5,82695.0,23.52,23.54,23.5,23.5,82695.0
2018-11-26 10:50:00,23.51,23.58,23.51,23.52,115635.0,23.51,23.58,23.51,23.52,115635.0
2018-11-26 11:00:00,23.55,23.59,23.49,23.5,79305.0,23.55,23.59,23.49,23.5,79305.0
2018-11-26 11:10:00,23.51,23.55,23.5,23.51,62655.0,23.51,23.55,23.5,23.51,62655.0
2018-11-26 11:20:00,23.5,23.55,23.48,23.48,59430.0,23.5,23.55,23.48,23.48,59430.0
2018-11-26 11:30:00,23.46,23.46,23.39,23.4,48000.0,23.46,23.46,23.39,23.4,48000.0
2018-11-26 11:40:00,23.41,23.41,23.36,23.4,79530.0,23.41,23.41,23.36,23.4,79530.0
2018-11-26 11:50:00,23.39,23.45,23.39,23.45,37500.0,23.39,23.45,23.39,23.45,37500.0
2018-11-26 12:00:00,23.46,23.51,23.46,23.49,67785.0,23.46,23.51,23.46,23.49,67785.0
2018-11-26 12:10:00,23.51,23.51,23.45,23.46,64725.0,23.51,23.51,23.45,23.46,64725.0
2018-11-26 12:20:00,23.47,23.51,23.47,23.48,54210.0,23.47,23.51,23.47,23.48,54210.0
2018-11-26 12:30:00,23.48,23.49,23.4,23.41,45900.0,23.48,23.49,23.4,23.41,45900.0
2018-11-26 12:40:00,23.42,23.43,23.39,23.39,88500.0,23.42,23.43,23.39,23.39,88500.0
2018-11-26 12:50:00,23.38,23.42,23.36,23.42,145290.0,23.38,23.42,23.36,23.42,145290.0
2018-11-26 13:00:00,23.42,23.42,23.38,23.39,41970.0,23.42,23.42,23.38,23.39,41970.0
2018-11-26 13:10:00,23.38,23.42,23.38,23.4,52530.0,23.38,23.42,23.38,23.4,52530.0
2018-11-26 13:20:00,23.39,23.42,23.36,23.4,81210.0,23.39,23.42,23.36,23.4,81210.0
2018-11-26 13:30:00,23.4,23.4,23.37,23.38,54000.0,23.4,23.4,23.37,23.38,54000.0
2018-11-26 13:40:00,23.37,23.39,23.35,23.38,77370.0,23.37,23.39,23.35,23.38,77370.0
2018-11-26 13:50:00,23.38,23.45,23.37,23.44,67500.0,23.38,23.45,23.37,23.44,67500.0
2018-11-26 14:00:00,23.43,23.46,23.43,23.46,27000.0,23.43,23.46,23.43,23.46,27000.0
2018-11-26 14:10:00,23.45,23.5,23.45,23.47,83325.0,23.45,23.5,23.45,23.47,83325.0
2018-11-26 14:20:00,23.47,23.52,23.47,23.51,44250.0,23.47,23.52,23.47,23.51,44250.0
2018-11-26 14:30:00,23.51,23.55,23.51,23.52,40500.0,23.51,23.55,23.51,23.52,40500.0
2018-11-26 14:40:00,23.51,23.51,23.48,23.48,48000.0,23.51,23.51,23.48,23.48,48000.0
2018-11-26 14:50:00,23.47,23.49,23.45,23.49,60870.0,23.47,23.49,23.45,23.49,60870.0
2018-11-26 15:00:00,23.49,23.51,23.45,23.46,84495.0,23.49,23.51,23.45,23.46,84495.0
2018-11-26 15:10:00,23.45,23.46,23.42,23.43,95730.0,23.45,23.46,23.42,23.43,95730.0
2018-11-26 15:20:00,23.42,23.44,23.41,23.41,107220.0,23.42,23.44,23.41,23.41,107220.0
2018-11-26 15:30:00,23.41,23.43,23.39,23.42,126075.0,23.41,23.43,23.39,23.42,126075.0
2018-11-26 15:40:00,23.41,23.44,23.39,23.43,152775.0,23.41,23.44,23.39,23.43,152775.0
2018-11-26 15:50:00,23.43,23.44,23.39,23.4,423435.0,23.43,23.44,23.39,23.4,423435.0
2018-11-27 09:30:00,23.34,23.66,23.34,23.66,199335.0,23.34,23.66,23.34,23.66,199335.0
2018-11-27 09:40:00,23.65,23.68,23.51,23.56,114465.0,23.65,23.68,23.51,23.56,114465.0
2018-11-27 09:50:00,23.6,23.7,23.59,23.6,139035.0,23.6,23.7,23.59,23.6,139035.0
2018-11-27 10:00:00,23.59,23.64,23.53,23.61,114435.0,23.59,23.64,23.53,23.61,114435.0
2018-11-27 10:10:00,23.67,23.72,23.64,23.69,236115.0,23.67,23.72,23.64,23.69,236115.0
2018-11-27 10:20:00,23.69,23.72,23.64,23.71,98745.0,23.69,23.72,23.64,23.71,98745.0
2018-11-27 10:30:00,23.69,23.73,23.62,23.71,156000.0,23.69,23.73,23.62,23.71,156000.0
2018-11-27 10:40:00,23.71,23.72,23.66,23.7,136470.0,23.71,23.72,23.66,23.7,136470.0
2018-11-27 10:50:00,23.7,23.73,23.67,23.67,148920.0,23.7,23.73,23.67,23.67,148920.0
2018-11-27 11:00:00,23.66,23.69,23.64,23.67,119940.0,23.66,23.69,23.64,23.67,119940.0
2018-11-27 11:10:00,23.69,23.69,23.61,23.66,138570.0,23.69,23.69,23.61,23.66,138570.0
2018-11-27 11:20:00,23.64,23.64,23.53,23.56,220575.0,23.64,23.64,23.53,23.56,220575.0
2018-11-27 11:30:00,23.57,23.61,23.57,23.59,121875.0,23.57,23.61,23.57,23.59,121875.0
2018-11-27 11:40:00,23.6,23.61,23.55,23.58,176130.0,23.6,23.61,23.55,23.58,176130.0
2018-11-27 11:50:00,23.56,23.6,23.53,23.54,130230.0,23.56,23.6,23.53,23.54,130230.0
2018-11-27 12:00:00,23.53,23.55,23.51,23.51,123810.0,23.53,23.55,23.51,23.51,123810.0
2018-11-27 12:10:00,23.53,23.53,23.46,23.5,161415.0,23.53,23.53,23.46,23.5,161415.0
2018-11-27 12:20:00,23.51,23.53,23.48,23.48,51915.0,23.51,23.53,23.48,23.48,51915.0
2018-11-27 12:30:00,23.48,23.51,23.45,23.51,103005.0,23.48,23.51,23.45,23.51,103005.0
2018-11-27 12:40:00,23.5,23.5,23.47,23.47,233145.0,23.5,23.5,23.47,23.47,233145.0
2018-11-27 12:50:00,23.47,23.49,23.45,23.47,123960.0,23.47,23.49,23.45,23.47,123960.0
2018-11-27 13:00:00,23.46,23.5,23.46,23.46,84720.0,23.46,23.5,23.46,23.46,84720.0
2018-11-27 13:10:00,23.46,23.52,23.45,23.49,126225.0,23.46,23.52,23.45,23.49,126225.0
2018-11-27 13:20:00,23.5,23.51,23.48,23.51,116265.0,23.5,23.51,23.48,23.51,116265.0
2018-11-27 13:30:00,23.51,23.53,23.51,23.51,86415.0,23.51,23.53,23.51,23.51,86415.0
2018-11-27 13:40:00,23.5,23.52,23.49,23.5,82935.0,23.5,23.52,23.49,23.5,82935.0
2018-11-27 13:50:00,23.5,23.53,23.49,23.53,105855.0,23.5,23.53,23.49,23.53,105855.0
2018-11-27 14:00:00,23.55,23.59,23.55,23.59,118485.0,23.55,23.59,23.55,23.59,118485.0
2018-11-27 14:10:00,23.57,23.58,23.56,23.56,65715.0,23.57,23.58,23.56,23.56,65715.0
2018-11-27 14:20:00,23.56,23.58,23.54,23.54,118035.0,23.56,23.58,23.54,23.54,118035.0
2018-11-27 14:30:00,23.55,23.58,23.55,23.57,73740.0,23.55,23.58,23.55,23.57,73740.0
2018-11-27 14:40:00,23.59,23.62,23.59,23.61,93960.0,23.59,23.62,23.59,23.61,93960.0
2018-11-27 14:50:00,23.6,23.61,23.58,23.6,102240.0,23.6,23.61,23.58,23.6,102240.0
2018-11-27 15:00:00,23.59,23.59,23.56,23.57,136890.0,23.59,23.59,23.56,23.57,136890.0
2018-11-27 15:10:00,23.57,23.57,23.55,23.56,112995.0,23.57,23.57,23.55,23.56,112995.0
2018-11-27 15:20:00,23.55,23.57,23.53,23.53,272205.0,23.55,23.57,23.53,23.53,272205.0
2018-11-27 15:30:00,23.53,23.57,23.52,23.55,194805.0,23.53,23.57,23.52,23.55,194805.0
2018-11-27 15:40:00,23.55,23.59,23.53,23.57,222855.0,23.55,23.59,23.53,23.57,222855.0
2018-11-27 15:50:00,23.56,23.57,23.51,23.54,504750.0,23.56,23.57,23.51,23.54,504750.0
2018-11-28 09:30:00,23.52,23.8,23.52,23.62,190665.0,23.52,23.8,23.52,23.62,190665.0
2018-11-28 09:40:00,23.6,23.65,23.56,23.61,80535.0,23.6,23.65,23.56,23.61,80535.0
2018-11-28 09:50:00,23.63,23.75,23.6,23.6,237075.0,23.63,23.75,23.6,23.6,237075.0
2018-11-28 10:00:00,23.62,23.71,23.62,23.63,127470.0,23.62,23.71,23.62,23.63,127470.0
2018-11-28 10:10:00,23.62,23.65,23.57,23.61,115500.0,23.62,23.65,23.57,23.61,115500.0
2018-11-28 10:20:00,23.59,23.61,23.55,23.55,60525.0,23.59,23.61,23.55,23.55,60525.0
2018-11-28 10:30:00,23.54,23.55,23.52,23.52,105750.0,23.54,23.55,23.52,23.52,105750.0
2018-11-28 10:40:00,23.51,23.58,23.51,23.54,100455.0,23.51,23.58,23.51,23.54,100455.0
2018-11-28 10:50:00,23.53,23.59,23.53,23.57,102600.0,23.53,23.59,23.53,23.57,102600.0
2018-11-28 11:00:00,23.58,23.62,23.56,23.62,142410.0,23.58,23.62,23.56,23.62,142410.0
2018-11-28 11:10:00,23.62,23.64,23.55,23.56,169800.0,23.62,23.64,23.55,23.56,169800.0
2018-11-28 11:20:00,23.55,23.56,23.5,23.52,111000.0,23.55,23.56,23.5,23.52,111000.0
2018-11-28 11:30:00,23.52,23.54,23.48,23.5,135000.0,23.52,23.54,23.48,23.5,135000.0
2018-11-28 11:40:00,23.51,23.57,23.5,23.57,149070.0,23.51,23.57,23.5,23.57,149070.0
2018-11-28 11:50:00,23.55,23.56,23.51,23.52,67500.0,23.55,23.56,23.51,23.52,67500.0
2018-11-28 12:00:00,23.59,23.8,23.59,23.76,217530.0,23.59,23.8,23.59,23.76,217530.0
2018-11-28 12:10:00,23.76,23.84,23.72,23.83,216840.0,23.76,23.84,23.72,23.83,216840.0
2018-11-28 12:20:00,23.83,23.92,23.8,23.87,165255.0,23.83,23.92,23.8,23.87,165255.0
2018-11-28 12:30:00,23.83,23.86,23.77,23.8,78000.0,23.83,23.86,23.77,23.8,78000.0
2018-11-28 12:40:00,23.82,23.85,23.79,23.84,89580.0,23.82,23.85,23.79,23.84,89580.0
2018-11-28 12:50:00,23.85,23.85,23.81,23.84,91500.0,23.85,23.85,23.81,23.84,91500.0
2018-11-28 13:00:00,23.84,23.84,23.77,23.78,47535.0,23.84,23.84,23.77,23.78,47535.0
2018-11-28 13:10:00,23.78,23.8,23.75,23.78,57000.0,23.78,23.8,23.75,23.78,57000.0
2018-11-28 13:20:00,23.78,23.8,23.76,23.8,126315.0,23.78,23.8,23.76,23.8,126315.0
2018-11-28 13:30:00,23.8,23.8,23.77,23.77,139845.0,23.8,23.8,23.77,23.77,139845.0
2018-11-28 13:40:00,23.76,23.79,23.74,23.74,110085.0,23.76,23.79,23.74,23.74,110085.0
2018-11-28 13:50:00,23.74,23.79,23.72,23.78,148095.0,23.74,23.79,23.72,23.78,148095.0
2018-11-28 14:00:00,23.79,23.79,23.75,23.78,213915.0,23.79,23.79,23.75,23.78,213915.0
2018-11-28 14:10:00,23.78,23.79,23.72,23.74,106500.0,23.78,23.79,23.72,23.74,106500.0
2018-11-28 14:20:00,23.74,23.75,23.67,23.67,124800.0,23.74,23.75,23.67,23.67,124800.0
2018-11-28 14:30:00,23.66,23.74,23.66,23.71,177465.0,23.66,23.74,23.66,23.71,177465.0
2018-11-28 14:40:00,23.7,23.75,23.7,23.75,90360.0,23.7,23.75,23.7,23.75,90360.0
2018-11-28 14:50:00,23.75,23.76,23.73,23.73,117075.0,23.75,23.76,23.73,23.73,117075.0
2018-11-28 15:00:00,23.72,23.76,23.72,23.74,173685.0,23.72,23.76,23.72,23.74,173685.0
2018-11-28 15:10:00,23.74,23.79,23.74,23.78,181140.0,23.74,23.79,23.74,23.78,181140.0
2018-11-28 15:20:00,23.78,23.81,23.78,23.8,181845.0,23.78,23.81,23.78,23.8,181845.0
2018-11-28 15:30:00,23.79,23.86,23.77,23.84,337755.0,23.79,23.86,23.77,23.84,337755.0
2018-11-28 15:40:00,23.84,23.91,23.84,23.91,412185.0,23.84,23.91,23.84,23.91,412185.0
2018-11-28 15:50:00,23.91,23.94,23.9,23.92,526755.0,23.91,23.94,23.9,23.92,526755.0
2018-11-29 09:30:00,23.82,23.97,23.7,23.95,167190.0,23.82,23.97,23.7,23.95,167190.0
2018-11-29 09:40:00,23.94,23.97,23.88,23.88,161805.0,23.94,23.97,23.88,23.88,161805.0
2018-11-29 09:50:00,23.89,23.96,23.85,23.93,130635.0,23.89,23.96,23.85,23.93,130635.0
2018-11-29 10:00:00,23.92,24.01,23.91,24.01,102240.0,23.92,24.01,23.91,24.01,102240.0
2018-11-29 10:10:00,24.03,24.1,23.93,23.99,871440.0,24.03,24.1,23.93,23.99,871440.0
2018-11-29 10:20:00,23.96,23.96,23.87,23.87,70815.0,23.96,23.96,23.87,23.87,70815.0
2018-11-29 10:30:00,23.89,23.98,23.87,23.88,82200.0,23.89,23.98,23.87,23.88,82200.0
2018-11-29 10:40:00,23.87,23.87,23.79,23.84,77160.0,23.87,23.87,23.79,23.84,77160.0
2018-11-29 10:50:00,23.81,23.91,23.81,23.91,40125.0,23.81,23.91,23.81,23.91,40125.0
2018-11-29 11:00:00,23.91,23.95,23.9,23.92,49545.0,23.91,23.95,23.9,23.92,49545.0
2018-11-29 11:10:00,23.91,23.93,23.84,23.84,58200.0,23.91,23.93,23.84,23.84,58200.0
2018-11-29 11:20:00,23.84,23.88,23.76,23.76,275970.0,23.84,23.88,23.76,23.76,275970.0
2018-11-29 11:30:00,23.76,23.81,23.76,23.79,61695.0,23.76,23.81,23.76,23.79,61695.0
2018-11-29 11:40:00,23.81,23.83,23.76,23.77,50100.0,23.81,23.83,23.76,23.77,50100.0
2018-11-29 11:50:00,23.78,23.84,23.77,23.83,37500.0,23.78,23.84,23.77,23.83,37500.0
2018-11-29 12:00:00,23.84,23.84,23.78,23.79,118440.0,23.84,23.84,23.78,23.79,118440.0
2018-11-29 12:10:00,23.79,23.8,23.78,23.79,36000.0,23.79,23.8,23.78,23.79,36000.0
2018-11-29 12:20:00,23.79,23.79,23.74,23.77,37500.0,23.79,23.79,23.74,23.77,37500.0
2018-11-29 12:30:00,23.76,23.79,23.76,23.77,98355.0,23.76,23.79,23.76,23.77,98355.0
2018-11-29 12:40:00,23.75,23.77,23.71,23.73,46050.0,23.75,23.77,23.71,23.73,46050.0
2018-11-29 12:50:00,23.73,23.75,23.72,23.73,75375.0,23.73,23.75,23.72,23.73,75375.0
2018-11-29 13:00:00,23.73,23.74,23.71,23.72,68790.0,23.73,23.74,23.71,23.72,68790.0
2018-11-29 13:10:00,23.73,23.73,23.71,23.72,45000.0,23.73,23.73,23.71,23.72,45000.0
2018-11-29 13:20:00,23.73,23.73,23.69,23.71,101625.0,23.73,23.73,23.69,23.71,101625.0
2018-11-29 13:30:00,23.71,23.74,23.7,23.7,69375.0,23.71,23.74,23.7,23.7,69375.0
2018-11-29 13:40:00,23.7,23.73,23.63,23.73,228255.0,23.7,23.73,23.63,23.73,228255.0
2018-11-29 13:50:00,23.73,23.75,23.69,23.7,101400.0,23.73,23.75,23.69,23.7,101400.0
2018-11-29 14:00:00,23.7,23.72,23.65,23.65,49620.0,23.7,23.72,23.65,23.65,49620.0
2018-11-29 14:10:00,23.65,23.7,23.65,23.68,160455.0,23.65,23.7,23.65,23.68,160455.0
2018-11-29 14:20:00,23.67,23.71,23.67,23.69,143085.0,23.67,23.71,23.67,23.69,143085.0
2018-11-29 14:30:00,23.69,23.71,23.67,23.7,107160.0,23.69,23.71,23.67,23.7,107160.0
2018-11-29 14:40:00,23.7,23.75,23.7,23.75,53625.0,23.7,23.75,23.7,23.75,53625.0
2018-11-29 14:50:00,23.74,23.83,23.74,23.82,124305.0,23.74,23.83,23.74,23.82,124305.0
2018-11-29 15:00:00,23.84,23.84,23.79,23.82,140400.0,23.84,23.84,23.79,23.82,140400.0
2018-11-29 15:10:00,23.82,23.82,23.74,23.74,186540.0,23.82,23.82,23.74,23.74,186540.0
2018-11-29 15:20:00,23.75,23.77,23.73,23.75,158610.0,23.75,23.77,23.73,23.75,158610.0
2018-11-29 15:30:00,23.74,23.77,23.71,23.74,118770.0,23.74,23.77,23.71,23.74,118770.0
2018-11-29 15:40:00,23.75,23.75,23.67,23.71,235560.0,23.75,23.75,23.67,23.71,235560.0
2018-11-29 15:50:00,23.71,23.72,23.64,23.66,562545.0,23.71,23.72,23.64,23.66,562545.0
2018-11-30 09:30:00,23.68,23.78,23.44,23.44,325275.0,23.68,23.78,23.44,23.44,325275.0
2018-11-30 09:40:00,23.41,23.57,23.35,23.43,273225.0,23.41,23.57,23.35,23.43,273225.0
2018-11-30 09:50:00,23.43,23.43,23.29,23.3,139845.0,23.43,23.43,23.29,23.3,139845.0
2018-11-30 10:00:00,23.26,23.26,23.14,23.21,233250.0,23.26,23.26,23.14,23.21,233250.0
2018-11-30 10:10:00,23.22,23.23,23.09,23.09,247560.0,23.22,23.23,23.09,23.09,247560.0
2018-11-30 10:20:00,23.11,23.14,23.05,23.06,204015.0,23.11,23.14,23.05,23.06,204015.0
2018-11-30 10:30:00,23.05,23.19,23.05,23.19,141060.0,23.05,23.19,23.05,23.19,141060.0
2018-11-30 10:40:00,23.17,23.17,23.02,23.02,158490.0,23.17,23.17,23.02,23.02,158490.0
2018-11-30 10:50:00,23.04,23.05,23.0,23.01,187095.0,23.04,23.05,23.0,23.01,187095.0
2018-11-30 11:00:00,23.02,23.08,23.01,23.04,185565.0,23.02,23.08,23.01,23.04,185565.0
2018-11-30 11:10:00,23.03,23.05,23.02,23.04,110055.0,23.03,23.05,23.02,23.04,110055.0
2018-11-30 11:20:00,23.05,23.09,23.04,23.06,123180.0,23.05,23.09,23.04,23.06,123180.0
2018-11-30 11:30:00,23.05,23.1,23.04,23.09,65790.0,23.05,23.1,23.04,23.09,65790.0
2018-11-30 11:40:00,23.09,23.09,23.03,23.03,220620.0,23.09,23.09,23.03,23.03,220620.0
2018-11-30 11:50:00,23.04,23.05,23.0,23.01,156255.0,23.04,23.05,23.0,23.01,156255.0
2018-11-30 12:00:00,23.01,23.02,22.97,23.0,116010.0,23.01,23.02,22.97,23.0,116010.0
2018-11-30 12:10:00,23.01,23.01,22.99,23.01,52665.0,23.01,23.01,22.99,23.01,52665.0
2018-11-30 12:20:00,23.01,23.03,23.0,23.01,76785.0,23.01,23.03,23.0,23.01,76785.0
2018-11-30 12:30:00,23.02,23.06,23.01,23.06,79500.0,23.02,23.06,23.01,23.06,79500.0
2018-11-30 12:40:00,23.07,23.08,23.04,23.07,80355.0,23.07,23.08,23.04,23.07,80355.0
2018-11-30 12:50:00,23.07,23.09,23.07,23.08,58920.0,23.07,23.09,23.07,23.08,58920.0
2018-11-30 13:00:00,23.08,23.09,23.05,23.05,158145.0,23.08,23.09,23.05,23.05,158145.0
2018-11-30 13:10:00,23.04,23.04,23.0,23.0,79395.0,23.04,23.04,23.0,23.0,79395.0
2018-11-30 13:20:00,23.0,23.0,22.95,22.97,103725.0,23.0,23.0,22.95,22.97,103725.0
2018-11-30 13:30:00,22.98,23.02,22.98,23.02,70500.0,22.98,23.02,22.98,23.02,70500.0
2018-11-30 13:40:00,23.02,23.08,23.02,23.08,49575.0,23.02,23.08,23.02,23.08,49575.0
2018-11-30 13:50:00,23.1,23.14,23.1,23.12,77250.0,23.1,23.14,23.1,23.12,77250.0
2018-11-30 14:00:00,23.13,23.14,23.11,23.13,34080.0,23.13,23.14,23.11,23.13,34080.0
2018-11-30 14:10:00,23.13,23.17,23.12,23.12,87150.0,23.13,23.17,23.12,23.12,87150.0
2018-11-30 14:20:00,23.12,23.16,23.12,23.16,50265.0,23.12,23.16,23.12,23.16,50265.0
2018-11-30 14:30:00,23.16,23.19,23.13,23.19,105240.0,23.16,23.19,23.13,23.19,105240.0
2018-11-30 14:40:00,23.19,23.21,23.18,23.19,81900.0,23.19,23.21,23.18,23.19,81900.0
2018-11-30 14:50:00,23.19,23.2,23.16,23.18,126000.0,23.19,23.2,23.16,23.18,126000.0
2018-11-30 15:00:00,23.18,23.21,23.16,23.2,41085.0,23.18,23.21,23.16,23.2,41085.0
2018-11-30 15:10:00,23.2,23.2,23.18,23.19,62340.0,23.2,23.2,23.18,23.19,62340.0
2018-11-30 15:20:00,23.2,23.22,23.18,23.19,129180.0,23.2,23.22,23.18,23.19,129180.0
2018-11-30 15:30:00,23.2,23.2,23.16,23.19,101340.0,23.2,23.2,23.16,23.19,101340.0
2018-11-30 15:40:00,23.19,23.2,23.17,23.18,155925.0,23.19,23.2,23.17,23.18,155925.0
2018-11-30 15:50:00,23.17,23.18,23.09,23.12,832620.0,23.17,23.18,23.09,23.12,832620.0
2018-12-03 09:30:00,23.36,23.43,23.17,23.25,567930.0,23.36,23.43,23.17,23.25,567930.0
2018-12-03 09:40:00,23.22,23.27,23.14,23.23,279135.0,23.22,23.27,23.14,23.23,279135.0
2018-12-03 09:50:00,23.2,23.24,22.98,23.03,356520.0,23.2,23.24,22.98,23.03,356520.0
2018-12-03 10:00:00,23.03,23.13,23.03,23.06,172335.0,23.03,23.13,23.03,23.06,172335.0
2018-12-03 10:10:00,23.08,23.08,22.97,22.99,304665.0,23.08,23.08,22.97,22.99,304665.0
2018-12-03 10:20:00,23.0,23.09,23.0,23.08,132450.0,23.0,23.09,23.0,23.08,132450.0
2018-12-03 10:30:00,23.06,23.06,23.01,23.01,109605.0,23.06,23.06,23.01,23.01,109605.0
2018-12-03 10:40:00,23.0,23.0,22.95,22.97,153465.0,23.0,23.0,22.95,22.97,153465.0
2018-12-03 10:50:00,22.98,22.99,22.89,22.91,132585.0,22.98,22.99,22.89,22.91,132585.0
2018-12-03 11:00:00,22.9,22.97,22.88,22.96,129615.0,22.9,22.97,22.88,22.96,129615.0
2018-12-03 11:10:00,22.97,23.03,22.95,23.01,148485.0,22.97,23.03,22.95,23.01,148485.0
2018-12-03 11:20:00,23.01,23.03,22.98,23.0,91875.0,23.01,23.03,22.98,23.0,91875.0
2018-12-03 11:30:00,23.02,23.03,22.97,22.98,119115.0,23.02,23.03,22.97,22.98,119115.0
2018-12-03 11:40:00,22.97,22.97,22.89,22.92,199860.0,22.97,22.97,22.89,22.92,199860.0
2018-12-03 11:50:00,22.91,22.95,22.91,22.92,246525.0,22.91,22.95,22.91,22.92,246525.0
2018-12-03 12:00:00,22.92,23.09,22.92,23.09,100740.0,22.92,23.09,22.92,23.09,100740.0
2018-12-03 12:10:00,23.08,23.12,23.07,23.09,155385.0,23.08,23.12,23.07,23.09,155385.0
2018-12-03 12:20:00,23.09,23.09,23.06,23.09,193875.0,23.09,23.09,23.06,23.09,193875.0
2018-12-03 12:30:00,23.09,23.14,23.08,23.12,159000.0,23.09,23.14,23.08,23.12,159000.0
2018-12-03 12:40:00,23.12,23.12,23.06,23.07,94410.0,23.12,23.12,23.06,23.07,94410.0
2018-12-03 12:50:00,23.07,23.08,23.02,23.04,644475.0,23.07,23.08,23.02,23.04,644475.0
2018-12-03 13:00:00,23.03,23.15,23.03,23.14,299820.0,23.03,23.15,23.03,23.14,299820.0
2018-12-03 13:10:00,23.15,23.17,23.11,23.16,316365.0,23.15,23.17,23.11,23.16,316365.0
2018-12-03 13:20:00,23.16,23.21,23.14,23.21,150615.0,23.16,23.21,23.14,23.21,150615.0
2018-12-03 13:30:00,23.22,23.23,23.17,23.21,102600.0,23.22,23.23,23.17,23.21,102600.0
2018-12-03 13:40:00,23.2,23.2,23.11,23.11,102780.0,23.2,23.2,23.11,23.11,102780.0
2018-12-03 13:50:00,23.13,23.14,23.1,23.14,87750.0,23.13,23.14,23.1,23.14,87750.0
2018-12-03 14:00:00,23.15,23.16,23.06,23.09,119625.0,23.15,23.16,23.06,23.09,119625.0
2018-12-03 14:10:00,23.11,23.14,23.09,23.12,91605.0,23.11,23.14,23.09,23.12,91605.0
2018-12-03 14:20:00,23.13,23.14,23.04,23.05,368790.0,23.13,23.14,23.04,23.05,368790.0
2018-12-03 14:30:00,23.05,23.07,23.04,23.04,277335.0,23.05,23.07,23.04,23.04,277335.0
2018-12-03 14:40:00,23.04,23.07,23.03,23.07,298470.0,23.04,23.07,23.03,23.07,298470.0
2018-12-03 14:50:00,23.08,23.14,23.08,23.11,131340.0,23.08,23.14,23.08,23.11,131340.0
2018-12-03 15:00:00,23.11,23.11,23.07,23.09,198795.0,23.11,23.11,23.07,23.09,198795.0
2018-12-03 15:10:00,23.08,23.15,23.08,23.12,163875.0,23.08,23.15,23.08,23.12,163875.0
2018-12-03 15:20:00,23.13,23.18,23.08,23.14,540600.0,23.13,23.18,23.08,23.14,540600.0
2018-12-03 15:30:00,23.14,23.16,23.1,23.1,473130.0,23.14,23.16,23.1,23.1,473130.0
2018-12-03 15:40:00,23.11,23.12,23.06,23.08,503085.0,23.11,23.12,23.06,23.08,503085.0
2018-12-03 15:50:00,23.08,23.09,23.05,23.09,924690.0,23.08,23.09,23.05,23.09,924690.0
2018-12-04 09:30:00,23.1,23.73,23.1,23.65,550935.0,23.1,23.73,23.1,23.65,550935.0
2018-12-04 09:40:00,23.63,23.63,23.51,23.56,382605.0,23.63,23.63,23.51,23.56,382605.0
2018-12-04 09:50:00,23.55,23.57,23.46,23.47,140160.0,23.55,23.57,23.46,23.47,140160.0
2018-12-04 10:00:00,23.49,23.58,23.47,23.53,463650.0,23.49,23.58,23.47,23.53,463650.0
2018-12-04 10:10:00,23.54,23.56,23.5,23.54,159960.0,23.54,23.56,23.5,23.54,159960.0
2018-12-04 10:20:00,23.55,23.58,23.51,23.54,199995.0,23.55,23.58,23.51,23.54,199995.0
2018-12-04 10:30:00,23.53,23.55,23.5,23.53,122820.0,23.53,23.55,23.5,23.53,122820.0
2018-12-04 10:40:00,23.55,23.55,23.48,23.51,101055.0,23.55,23.55,23.48,23.51,101055.0
2018-12-04 10:50:00,23.51,23.52,23.48,23.49,76815.0,23.51,23.52,23.48,23.49,76815.0
2018-12-04 11:00:00,23.48,23.51,23.44,23.48,252900.0,23.48,23.51,23.44,23.48,252900.0
2018-12-04 11:10:00,23.48,23.49,23.46,23.47,199200.0,23.48,23.49,23.46,23.47,199200.0
2018-12-04 11:20:00,23.48,23.49,23.46,23.47,262380.0,23.48,23.49,23.46,23.47,262380.0
2018-12-04 11:30:00,23.47,23.48,23.46,23.46,382215.0,23.47,23.48,23.46,23.46,382215.0
2018-12-04 11:40:00,23.47,23.49,23.46,23.49,369585.0,23.47,23.49,23.46,23.49,369585.0
2018-12-04 11:50:00,23.49,23.49,23.45,23.47,388545.0,23.49,23.49,23.45,23.47,388545.0
2018-12-04 12:00:00,23.47,23.48,23.31,23.35,157275.0,23.47,23.48,23.31,23.35,157275.0
2018-12-04 12:10:00,23.35,23.35,23.25,23.31,119490.0,23.35,23.35,23.25,23.31,119490.0
2018-12-04 12:20:00,23.29,23.29,23.21,23.22,85680.0,23.29,23.29,23.21,23.22,85680.0
2018-12-04 12:30:00,23.22,23.22,23.12,23.14,235770.0,23.22,23.22,23.12,23.14,235770.0
2018-12-04 12:40:00,23.14,23.25,23.12,23.25,103485.0,23.14,23.25,23.12,23.25,103485.0
2018-12-04 12:50:00,23.25,23.27,23.14,23.14,170505.0,23.25,23.27,23.14,23.14,170505.0
2018-12-04 13:00:00,23.13,23.17,23.12,23.14,77640.0,23.13,23.17,23.12,23.14,77640.0
2018-12-04 13:10:00,23.14,23.16,23.09,23.1,237075.0,23.14,23.16,23.09,23.1,237075.0
2018-12-04 13:20:00,23.09,23.09,22.99,23.02,121740.0,23.09,23.09,22.99,23.02,121740.0
2018-12-04 13:30:00,23.01,23.05,22.87,22.87,340740.0,23.01,23.05,22.87,22.87,340740.0
2018-12-04 13:40:00,22.88,22.95,22.87,22.91,198540.0,22.88,22.95,22.87,22.91,198540.0
2018-12-04 13:50:00,22.92,23.05,22.9,23.03,153990.0,22.92,23.05,22.9,23.03,153990.0
2018-12-04 14:00:00,23.02,23.13,23.01,23.13,137805.0,23.02,23.13,23.01,23.13,137805.0
2018-12-04 14:10:00,23.13,23.15,23.09,23.09,247365.0,23.13,23.15,23.09,23.09,247365.0
2018-12-04 14:20:00,23.09,23.1,23.03,23.04,123420.0,23.09,23.1,23.03,23.04,123420.0
2018-12-04 14:30:00,23.05,23.09,23.04,23.07,115005.0,23.05,23.09,23.04,23.07,115005.0
2018-12-04 14:40:00,23.09,23.14,23.07,23.13,202800.0,23.09,23.14,23.07,23.13,202800.0
2018-12-04 14:50:00,23.14,23.14,23.0,23.03,232680.0,23.14,23.14,23.0,23.03,232680.0
2018-12-04 15:00:00,23.01,23.05,22.99,23.04,251760.0,23.01,23.05,22.99,23.04,251760.0
2018-12-04 15:10:00,23.05,23.1,23.04,23.05,196410.0,23.05,23.1,23.04,23.05,196410.0
2018-12-04 15:20:00,23.04,23.08,23.03,23.04,277635.0,23.04,23.08,23.03,23.04,277635.0
2018-12-04 15:30:00,23.04,23.09,23.03,23.07,222345.0,23.04,23.09,23.03,23.07,222345.0
2018-12-04 15:40:00,23.06,23.07,23.0,23.07,352245.0,23.06,23.07,23.0,23.07,352245.0
2018-12-04 15:50:00,23.06,23.12,23.02,23.1,826470.0,23.06,23.12,23.02,23.1,826470.0
2018-12-06 09:30:00,22.83,22.83,22.58,22.7,367125.0,22.83,22.83,22.58,22.7,367125.0
2018-12-06 09:40:00,22.7,22.79,22.46,22.55,436785.0,22.7,22.79,22.46,22.55,436785.0
2018-12-06 09:50:00,22.57,22.61,22.49,22.54,141240.0,22.57,22.61,22.49,22.54,141240.0
2018-12-06 10:00:00,22.54,22.67,22.49,22.53,300000.0,22.54,22.67,22.49,22.53,300000.0
2018-12-06 10:10:00,22.51,22.57,22.47,22.49,130530.0,22.51,22.57,22.47,22.49,130530.0
2018-12-06 10:20:00,22.51,22.57,22.47,22.48,197760.0,22.51,22.57,22.47,22.48,197760.0
2018-12-06 10:30:00,22.48,22.53,22.45,22.47,132000.0,22.48,22.53,22.45,22.47,132000.0
2018-12-06 10:40:00,22.49,22.51,22.42,22.42,165000.0,22.49,22.51,22.42,22.42,165000.0
2018-12-06 10:50:00,22.42,22.47,22.38,22.38,227715.0,22.42,22.47,22.38,22.38,227715.0
2018-12-06 11:00:00,22.37,22.37,22.27,22.27,181590.0,22.37,22.37,22.27,22.27,181590.0
2018-12-06 11:10:00,22.26,22.3,22.17,22.2,436905.0,22.26,22.3,22.17,22.2,436905.0
2018-12-06 11:20:00,22.2,22.2,22.04,22.05,160035.0,22.2,22.2,22.04,22.05,160035.0
2018-12-06 11:30:00,22.07,22.13,22.03,22.07,282990.0,22.07,22.13,22.03,22.07,282990.0
2018-12-06 11:40:00,22.08,22.1,22.04,22.07,306660.0,22.08,22.1,22.04,22.07,306660.0
2018-12-06 11:50:00,22.06,22.26,22.01,22.26,334350.0,22.06,22.26,22.01,22.26,334350.0
2018-12-06 12:00:00,22.25,22.39,22.25,22.3,353505.0,22.25,22.39,22.25,22.3,353505.0
2018-12-06 12:10:00,22.28,22.33,22.21,22.23,218805.0,22.28,22.33,22.21,22.23,218805.0
2018-12-06 12:20:00,22.22,22.31,22.18,22.31,160155.0,22.22,22.31,22.18,22.31,160155.0
2018-12-06 12:30:00,22.29,22.36,22.27,22.3,236565.0,22.29,22.36,22.27,22.3,236565.0
2018-12-06 12:40:00,22.29,22.37,22.28,22.37,118800.0,22.29,22.37,22.28,22.37,118800.0
2018-12-06 12:50:00,22.35,22.44,22.34,22.41,93690.0,22.35,22.44,22.34,22.41,93690.0
2018-12-06 13:00:00,22.39,22.4,22.29,22.29,68145.0,22.39,22.4,22.29,22.29,68145.0
2018-12-06 13:10:00,22.3,22.32,22.28,22.28,63735.0,22.3,22.32,22.28,22.28,63735.0
2018-12-06 13:20:00,22.28,22.32,22.26,22.32,148710.0,22.28,22.32,22.26,22.32,148710.0
2018-12-06 13:30:00,22.3,22.3,22.22,22.26,137745.0,22.3,22.3,22.22,22.26,137745.0
2018-12-06 13:40:00,22.28,22.34,22.28,22.34,69060.0,22.28,22.34,22.28,22.34,69060.0
2018-12-06 13:50:00,22.34,22.39,22.31,22.39,61500.0,22.34,22.39,22.31,22.39,61500.0
2018-12-06 14:00:00,22.4,22.41,22.36,22.36,72675.0,22.4,22.41,22.36,22.36,72675.0
2018-12-06 14:10:00,22.36,22.43,22.33,22.33,162750.0,22.36,22.43,22.33,22.33,162750.0
2018-12-06 14:20:00,22.34,22.42,22.34,22.42,106410.0,22.34,22.42,22.34,22.42,106410.0
2018-12-06 14:30:00,22.4,22.42,22.34,22.36,109575.0,22.4,22.42,22.34,22.36,109575.0
2018-12-06 14:40:00,22.37,22.42,22.31,22.34,73125.0,22.37,22.42,22.31,22.34,73125.0
2018-12-06 14:50:00,22.36,22.5,22.36,22.48,185220.0,22.36,22.5,22.36,22.48,185220.0
2018-12-06 15:00:00,22.5,22.54,22.42,22.47,128040.0,22.5,22.54,22.42,22.47,128040.0
2018-12-06 15:10:00,22.5,22.52,22.45,22.5,117150.0,22.5,22.52,22.45,22.5,117150.0
2018-12-06 15:20:00,22.5,22.57,22.46,22.55,169035.0,22.5,22.57,22.46,22.55,169035.0
2018-12-06 15:30:00,22.56,22.65,22.56,22.63,195120.0,22.56,22.65,22.56,22.63,195120.0
2018-12-06 15:40:00,22.62,22.69,22.59,22.67,277830.0,22.62,22.69,22.59,22.67,277830.0
2018-12-06 15:50:00,22.66,22.7,22.65,22.69,518565.0,22.66,22.7,22.65,22.69,518565.0
2018-12-07 09:30:00,22.44,22.86,22.44,22.81,217590.0,22.44,22.86,22.44,22.81,217590.0
2018-12-07 09:40:00,22.84,22.93,22.79,22.82,109605.0,22.84,22.93,22.79,22.82,109605.0
2018-12-07 09:50:00,22.81,22.85,22.72,22.77,57000.0,22.81,22.85,22.72,22.77,57000.0
2018-12-07 10:00:00,22.77,22.82,22.76,22.82,90000.0,22.77,22.82,22.76,22.82,90000.0
2018-12-07 10:10:00,22.82,22.83,22.68,22.7,84000.0,22.82,22.83,22.68,22.7,84000.0
2018-12-07 10:20:00,22.71,22.73,22.67,22.69,57210.0,22.71,22.73,22.67,22.69,57210.0
2018-12-07 10:30:00,22.74,22.74,22.65,22.68,112215.0,22.74,22.74,22.65,22.68,112215.0
2018-12-07 10:40:00,22.67,22.77,22.67,22.74,73620.0,22.67,22.77,22.67,22.74,73620.0
2018-12-07 10:50:00,22.71,22.79,22.71,22.79,47250.0,22.71,22.79,22.71,22.79,47250.0
2018-12-07 11:00:00,22.76,22.79,22.67,22.7,76605.0,22.76,22.79,22.67,22.7,76605.0
2018-12-07 11:10:00,22.69,22.7,22.62,22.64,97635.0,22.69,22.7,22.62,22.64,97635.0
2018-12-07 11:20:00,22.63,22.63,22.54,22.59,70725.0,22.63,22.63,22.54,22.59,70725.0
2018-12-07 11:30:00,22.54,22.59,22.49,22.51,121215.0,22.54,22.59,22.49,22.51,121215.0
2018-12-07 11:40:00,22.54,22.57,22.47,22.55,75435.0,22.54,22.57,22.47,22.55,75435.0
2018-12-07 11:50:00,22.52,22.53,22.41,22.41,77820.0,22.52,22.53,22.41,22.41,77820.0
2018-12-07 12:00:00,22.4,22.42,22.38,22.41,37500.0,22.4,22.42,22.38,22.41,37500.0
2018-12-07 12:10:00,22.42,22.45,22.4,22.4,70500.0,22.42,22.45,22.4,22.4,70500.0
2018-12-07 12:20:00,22.43,22.43,22.36,22.37,75000.0,22.43,22.43,22.36,22.37,75000.0
2018-12-07 12:30:00,22.36,22.37,22.21,22.21,214500.0,22.36,22.37,22.21,22.21,214500.0
2018-12-07 12:40:00,22.21,22.23,22.18,22.18,194475.0,22.21,22.23,22.18,22.18,194475.0
2018-12-07 12:50:00,22.19,22.3,22.18,22.28,132750.0,22.19,22.3,22.18,22.28,132750.0
2018-12-07 13:00:00,22.3,22.36,22.27,22.29,126495.0,22.3,22.36,22.27,22.29,126495.0
2018-12-07 13:10:00,22.28,22.31,22.26,22.26,59175.0,22.28,22.31,22.26,22.26,59175.0
2018-12-07 13:20:00,22.26,22.27,22.23,22.24,121395.0,22.26,22.27,22.23,22.24,121395.0
2018-12-07 13:30:00,22.25,22.25,22.19,22.2,93375.0,22.25,22.25,22.19,22.2,93375.0
2018-12-07 13:40:00,22.2,22.27,22.2,22.24,117780.0,22.2,22.27,22.2,22.24,117780.0
2018-12-07 13:50:00,22.24,22.24,22.18,22.2,126465.0,22.24,22.24,22.18,22.2,126465.0
2018-12-07 14:00:00,22.19,22.19,22.09,22.09,106185.0,22.19,22.19,22.09,22.09,106185.0
2018-12-07 14:10:00,22.12,22.17,22.08,22.16,116925.0,22.12,22.17,22.08,22.16,116925.0
2018-12-07 14:20:00,22.18,22.18,22.09,22.11,103200.0,22.18,22.18,22.09,22.11,103200.0
2018-12-07 14:30:00,22.12,22.12,22.08,22.08,110040.0,22.12,22.12,22.08,22.08,110040.0
2018-12-07 14:40:00,22.09,22.11,22.03,22.1,103920.0,22.09,22.11,22.03,22.1,103920.0
2018-12-07 14:50:00,22.13,22.18,22.05,22.06,103560.0,22.13,22.18,22.05,22.06,103560.0
2018-12-07 15:00:00,22.07,22.09,22.02,22.09,112575.0,22.07,22.09,22.02,22.09,112575.0
2018-12-07 15:10:00,22.09,22.13,22.08,22.09,103500.0,22.09,22.13,22.08,22.09,103500.0
2018-12-07 15:20:00,22.12,22.17,22.09,22.16,143160.0,22.12,22.17,22.09,22.16,143160.0
2018-12-07 15:30:00,22.16,22.28,22.14,22.2,316650.0,22.16,22.28,22.14,22.2,316650.0
2018-12-07 15:40:00,22.19,22.2,22.1,22.1,201900.0,22.19,22.2,22.1,22.1,201900.0
2018-12-07 15:50:00,22.12,22.15,22.08,22.1,422850.0,22.12,22.15,22.08,22.1,422850.0
2018-12-10 09:30:00,22.19,22.24,21.89,22.08,374475.0,22.19,22.24,21.89,22.08,374475.0
2018-12-10 09:40:00,22.14,22.21,22.05,22.19,142500.0,22.14,22.21,22.05,22.19,142500.0
2018-12-10 09:50:00,22.19,22.19,22.02,22.05,173115.0,22.19,22.19,22.02,22.05,173115.0
2018-12-10 10:00:00,22.05,22.19,22.0,22.16,277320.0,22.05,22.19,22.0,22.16,277320.0
2018-12-10 10:10:00,22.18,22.35,22.14,22.34,205050.0,22.18,22.35,22.14,22.34,205050.0
2018-12-10 10:20:00,22.33,22.39,22.31,22.36,108000.0,22.33,22.39,22.31,22.36,108000.0
2018-12-10 10:30:00,22.36,22.42,22.28,22.28,118500.0,22.36,22.42,22.28,22.28,118500.0
2018-12-10 10:40:00,22.27,22.31,22.23,22.28,150150.0,22.27,22.31,22.23,22.28,150150.0
2018-12-10 10:50:00,22.27,22.29,22.18,22.25,135360.0,22.27,22.29,22.18,22.25,135360.0
2018-12-10 11:00:00,22.25,22.29,22.16,22.27,228240.0,22.25,22.29,22.16,22.27,228240.0
2018-12-10 11:10:00,22.25,22.28,22.21,22.21,169500.0,22.25,22.28,22.21,22.21,169500.0
2018-12-10 11:20:00,22.19,22.22,22.16,22.18,103500.0,22.19,22.22,22.16,22.18,103500.0
2018-12-10 11:30:00,22.2,22.2,22.11,22.2,96000.0,22.2,22.2,22.11,22.2,96000.0
2018-12-10 11:40:00,22.21,22.28,22.2,22.28,87000.0,22.21,22.28,22.2,22.28,87000.0
2018-12-10 11:50:00,22.28,22.31,22.26,22.27,59535.0,22.28,22.31,22.26,22.27,59535.0
2018-12-10 12:00:00,22.28,22.31,22.24,22.28,52500.0,22.28,22.31,22.24,22.28,52500.0
2018-12-10 12:10:00,22.3,22.37,22.29,22.33,75075.0,22.3,22.37,22.29,22.33,75075.0
2018-12-10 12:20:00,22.3,22.3,22.26,22.27,70350.0,22.3,22.3,22.26,22.27,70350.0
2018-12-10 12:30:00,22.26,22.35,22.25,22.34,90000.0,22.26,22.35,22.25,22.34,90000.0
2018-12-10 12:40:00,22.34,22.42,22.32,22.42,163500.0,22.34,22.42,22.32,22.42,163500.0
2018-12-10 12:50:00,22.42,22.46,22.4,22.41,42750.0,22.42,22.46,22.4,22.41,42750.0
2018-12-10 13:00:00,22.41,22.41,22.36,22.39,48570.0,22.41,22.41,22.36,22.39,48570.0
2018-12-10 13:10:00,22.39,22.44,22.37,22.44,119340.0,22.39,22.44,22.37,22.44,119340.0
2018-12-10 13:20:00,22.43,22.43,22.38,22.4,56880.0,22.43,22.43,22.38,22.4,56880.0
2018-12-10 13:30:00,22.41,22.51,22.4,22.48,66045.0,22.41,22.51,22.4,22.48,66045.0
2018-12-10 13:40:00,22.48,22.48,22.44,22.47,48300.0,22.48,22.48,22.44,22.47,48300.0
2018-12-10 13:50:00,22.49,22.51,22.47,22.49,87000.0,22.49,22.51,22.47,22.49,87000.0
2018-12-10 14:00:00,22.49,22.53,22.46,22.52,177615.0,22.49,22.53,22.46,22.52,177615.0
2018-12-10 14:10:00,22.53,22.53,22.45,22.46,98970.0,22.53,22.53,22.45,22.46,98970.0
2018-12-10 14:20:00,22.44,22.49,22.44,22.46,78210.0,22.44,22.49,22.44,22.46,78210.0
2018-12-10 14:30:00,22.47,22.58,22.46,22.56,70725.0,22.47,22.58,22.46,22.56,70725.0
2018-12-10 14:40:00,22.58,22.58,22.54,22.54,130500.0,22.58,22.58,22.54,22.54,130500.0
2018-12-10 14:50:00,22.54,22.56,22.47,22.47,57690.0,22.54,22.56,22.47,22.47,57690.0
2018-12-10 15:00:00,22.47,22.55,22.47,22.54,156375.0,22.47,22.55,22.47,22.54,156375.0
2018-12-10 15:10:00,22.55,22.57,22.47,22.47,79800.0,22.55,22.57,22.47,22.47,79800.0
2018-12-10 15:20:00,22.48,22.53,22.48,22.53,78435.0,22.48,22.53,22.48,22.53,78435.0
2018-12-10 15:30:00,22.53,22.67,22.53,22.65,113415.0,22.53,22.67,22.53,22.65,113415.0
2018-12-10 15:40:00,22.65,22.66,22.55,22.55,163380.0,22.65,22.66,22.55,22.55,163380.0
2018-12-10 15:50:00,22.56,22.58,22.54,22.54,304455.0,22.56,22.58,22.54,22.54,304455.0
2018-12-11 09:30:00,22.71,22.89,22.63,22.87,209865.0,22.71,22.89,22.63,22.87,209865.0
2018-12-11 09:40:00,22.87,22.94,22.86,22.91,76020.0,22.87,22.94,22.86,22.91,76020.0
2018-12-11 09:50:00,22.93,22.94,22.83,22.9,148845.0,22.93,22.94,22.83,22.9,148845.0
2018-12-11 10:00:00,22.9,23.06,22.9,23.06,85500.0,22.9,23.06,22.9,23.06,85500.0
2018-12-11 10:10:00,23.01,23.04,22.98,23.01,60000.0,23.01,23.04,22.98,23.01,60000.0
2018-12-11 10:20:00,23.03,23.11,23.02,23.07,77760.0,23.03,23.11,23.02,23.07,77760.0
2018-12-11 10:30:00,23.07,23.09,22.98,23.06,153570.0,23.07,23.09,22.98,23.06,153570.0
2018-12-11 10:40:00,23.06,23.06,22.96,22.97,67500.0,23.06,23.06,22.96,22.97,67500.0
2018-12-11 10:50:00,22.97,22.97,22.9,22.95,79185.0,22.97,22.97,22.9,22.95,79185.0
2018-12-11 11:00:00,22.94,22.94,22.87,22.89,89265.0,22.94,22.94,22.87,22.89,89265.0
2018-12-11 11:10:00,22.88,22.89,22.83,22.88,110910.0,22.88,22.89,22.83,22.88,110910.0
2018-12-11 11:20:00,22.88,22.9,22.86,22.87,46020.0,22.88,22.9,22.86,22.87,46020.0
2018-12-11 11:30:00,22.85,22.87,22.79,22.86,63000.0,22.85,22.87,22.79,22.86,63000.0
2018-12-11 11:40:00,22.85,22.85,22.82,22.85,72060.0,22.85,22.85,22.82,22.85,72060.0
2018-12-11 11:50:00,22.88,22.96,22.87,22.96,79455.0,22.88,22.96,22.87,22.96,79455.0
2018-12-11 12:00:00,22.94,22.94,22.86,22.86,96330.0,22.94,22.94,22.86,22.86,96330.0
2018-12-11 12:10:00,22.86,22.86,22.79,22.79,273330.0,22.86,22.86,22.79,22.79,273330.0
2018-12-11 12:20:00,22.81,22.86,22.79,22.84,57750.0,22.81,22.86,22.79,22.84,57750.0
2018-12-11 12:30:00,22.83,22.9,22.83,22.88,241605.0,22.83,22.9,22.83,22.88,241605.0
2018-12-11 12:40:00,22.89,22.91,22.89,22.91,36000.0,22.89,22.91,22.89,22.91,36000.0
2018-12-11 12:50:00,22.89,22.9,22.85,22.86,53835.0,22.89,22.9,22.85,22.86,53835.0
2018-12-11 13:00:00,22.84,22.87,22.83,22.85,60525.0,22.84,22.87,22.83,22.85,60525.0
2018-12-11 13:10:00,22.85,22.9,22.84,22.9,73500.0,22.85,22.9,22.84,22.9,73500.0
2018-12-11 13:20:00,22.93,22.95,22.92,22.94,119745.0,22.93,22.95,22.92,22.94,119745.0
2018-12-11 13:30:00,22.92,22.93,22.87,22.9,98610.0,22.92,22.93,22.87,22.9,98610.0
2018-12-11 13:40:00,22.9,22.9,22.83,22.86,379290.0,22.9,22.9,22.83,22.86,379290.0
2018-12-11 13:50:00,22.86,22.86,22.7,22.72,470730.0,22.86,22.86,22.7,22.72,470730.0
2018-12-11 14:00:00,22.7,22.73,22.67,22.68,78000.0,22.7,22.73,22.67,22.68,78000.0
2018-12-11 14:10:00,22.68,22.75,22.67,22.75,90120.0,22.68,22.75,22.67,22.75,90120.0
2018-12-11 14:20:00,22.75,22.85,22.74,22.85,89790.0,22.75,22.85,22.74,22.85,89790.0
2018-12-11 14:30:00,22.85,22.95,22.85,22.94,91500.0,22.85,22.95,22.85,22.94,91500.0
2018-12-11 14:40:00,22.96,23.06,22.95,23.03,136860.0,22.96,23.06,22.95,23.03,136860.0
2018-12-11 14:50:00,23.02,23.03,22.97,22.98,163320.0,23.02,23.03,22.97,22.98,163320.0
2018-12-11 15:00:00,23.0,23.0,22.92,22.98,113850.0,23.0,23.0,22.92,22.98,113850.0
2018-12-11 15:10:00,22.99,23.1,22.99,23.01,354450.0,22.99,23.1,22.99,23.01,354450.0
2018-12-11 15:20:00,23.01,23.02,22.99,22.99,115425.0,23.01,23.02,22.99,22.99,115425.0
2018-12-11 15:30:00,22.99,23.07,22.98,22.98,127500.0,22.99,23.07,22.98,22.98,127500.0
2018-12-11 15:40:00,22.97,22.98,22.9,22.92,184005.0,22.97,22.98,22.9,22.92,184005.0
2018-12-11 15:50:00,22.92,22.92,22.81,22.84,457650.0,22.92,22.92,22.81,22.84,457650.0
2018-12-12 09:30:00,23.11,23.31,23.1,23.29,255795.0,23.11,23.31,23.1,23.29,255795.0
2018-12-12 09:40:00,23.28,23.38,23.27,23.32,249000.0,23.28,23.38,23.27,23.32,249000.0
2018-12-12 09:50:00,23.3,23.37,23.26,23.3,229785.0,23.3,23.37,23.26,23.3,229785.0
2018-12-12 10:00:00,23.3,23.37,23.27,23.37,283350.0,23.3,23.37,23.27,23.37,283350.0
2018-12-12 10:10:00,23.4,23.46,23.38,23.4,665580.0,23.4,23.46,23.38,23.4,665580.0
2018-12-12 10:20:00,23.41,23.42,23.33,23.34,63105.0,23.41,23.42,23.33,23.34,63105.0
2018-12-12 10:30:00,23.33,23.33,23.3,23.31,46755.0,23.33,23.33,23.3,23.31,46755.0
2018-12-12 10:40:00,23.31,23.45,23.31,23.45,84000.0,23.31,23.45,23.31,23.45,84000.0
2018-12-12 10:50:00,23.44,23.46,23.38,23.39,150855.0,23.44,23.46,23.38,23.39,150855.0
2018-12-12 11:00:00,23.4,23.44,23.38,23.43,140085.0,23.4,23.44,23.38,23.43,140085.0
2018-12-12 11:10:00,23.43,23.45,23.39,23.39,168105.0,23.43,23.45,23.39,23.39,168105.0
2018-12-12 11:20:00,23.39,23.39,23.34,23.36,105000.0,23.39,23.39,23.34,23.36,105000.0
2018-12-12 11:30:00,23.35,23.37,23.31,23.34,83790.0,23.35,23.37,23.31,23.34,83790.0
2018-12-12 11:40:00,23.34,23.43,23.33,23.42,82080.0,23.34,23.43,23.33,23.42,82080.0
2018-12-12 11:50:00,23.41,23.47,23.41,23.42,77580.0,23.41,23.47,23.41,23.42,77580.0
2018-12-12 12:00:00,23.43,23.48,23.43,23.44,73155.0,23.43,23.48,23.43,23.44,73155.0
2018-12-12 12:10:00,23.45,23.48,23.42,23.45,95460.0,23.45,23.48,23.42,23.45,95460.0
2018-12-12 12:20:00,23.46,23.48,23.44,23.48,52770.0,23.46,23.48,23.44,23.48,52770.0
2018-12-12 12:30:00,23.47,23.47,23.42,23.43,64125.0,23.47,23.47,23.42,23.43,64125.0
2018-12-12 12:40:00,23.43,23.47,23.43,23.47,45945.0,23.43,23.47,23.43,23.47,45945.0
2018-12-12 12:50:00,23.47,23.48,23.46,23.47,102240.0,23.47,23.48,23.46,23.47,102240.0
2018-12-12 13:00:00,23.46,23.47,23.44,23.45,22275.0,23.46,23.47,23.44,23.45,22275.0
2018-12-12 13:10:00,23.45,23.48,23.45,23.47,47430.0,23.45,23.48,23.45,23.47,47430.0
2018-12-12 13:20:00,23.48,23.49,23.47,23.49,39285.0,23.48,23.49,23.47,23.49,39285.0
2018-12-12 13:30:00,23.49,23.53,23.49,23.51,28515.0,23.49,23.53,23.49,23.51,28515.0
2018-12-12 13:40:00,23.52,23.59,23.51,23.58,95040.0,23.52,23.59,23.51,23.58,95040.0
2018-12-12 13:50:00,23.59,23.64,23.58,23.61,106350.0,23.59,23.64,23.58,23.61,106350.0
2018-12-12 14:00:00,23.62,23.64,23.59,23.6,172395.0,23.62,23.64,23.59,23.6,172395.0
2018-12-12 14:10:00,23.59,23.6,23.54,23.59,138300.0,23.59,23.6,23.54,23.59,138300.0
2018-12-12 14:20:00,23.6,23.62,23.57,23.57,207090.0,23.6,23.62,23.57,23.57,207090.0
2018-12-12 14:30:00,23.56,23.57,23.53,23.57,168750.0,23.56,23.57,23.53,23.57,168750.0
2018-12-12 14:40:00,23.57,23.58,23.5,23.53,373065.0,23.57,23.58,23.5,23.53,373065.0
2018-12-12 14:50:00,23.52,23.54,23.48,23.5,76740.0,23.52,23.54,23.48,23.5,76740.0
2018-12-12 15:00:00,23.5,23.55,23.48,23.54,128805.0,23.5,23.55,23.48,23.54,128805.0
2018-12-12 15:10:00,23.57,23.58,23.54,23.56,304920.0,23.57,23.58,23.54,23.56,304920.0
2018-12-12 15:20:00,23.57,23.62,23.57,23.6,162675.0,23.57,23.62,23.57,23.6,162675.0
2018-12-12 15:30:00,23.6,23.69,23.6,23.68,248205.0,23.6,23.69,23.6,23.68,248205.0
2018-12-12 15:40:00,23.68,23.7,23.59,23.59,237945.0,23.68,23.7,23.59,23.59,237945.0
2018-12-12 15:50:00,23.59,23.6,23.56,23.58,791520.0,23.59,23.6,23.56,23.58,791520.0
2018-12-13 09:30:00,23.51,23.65,23.51,23.59,251370.0,23.51,23.65,23.51,23.59,251370.0
2018-12-13 09:40:00,23.58,23.6,23.51,23.51,117480.0,23.58,23.6,23.51,23.51,117480.0
2018-12-13 09:50:00,23.51,23.63,23.51,23.58,139905.0,23.51,23.63,23.51,23.58,139905.0
2018-12-13 10:00:00,23.59,23.7,23.58,23.67,148845.0,23.59,23.7,23.58,23.67,148845.0
2018-12-13 10:10:00,23.64,23.68,23.58,23.58,153360.0,23.64,23.68,23.58,23.58,153360.0
2018-12-13 10:20:00,23.58,23.6,23.53,23.53,133260.0,23.58,23.6,23.53,23.53,133260.0
2018-12-13 10:30:00,23.52,23.63,23.51,23.61,161760.0,23.52,23.63,23.51,23.61,161760.0
2018-12-13 10:40:00,23.63,23.66,23.55,23.58,170520.0,23.63,23.66,23.55,23.58,170520.0
2018-12-13 10:50:00,23.6,23.6,23.53,23.58,141645.0,23.6,23.6,23.53,23.58,141645.0
2018-12-13 11:00:00,23.57,23.67,23.51,23.67,127455.0,23.57,23.67,23.51,23.67,127455.0
2018-12-13 11:10:00,23.65,23.65,23.55,23.59,179925.0,23.65,23.65,23.55,23.59,179925.0
2018-12-13 11:20:00,23.6,23.63,23.55,23.63,166245.0,23.6,23.63,23.55,23.63,166245.0
2018-12-13 11:30:00,23.59,23.66,23.59,23.63,136350.0,23.59,23.66,23.59,23.63,136350.0
2018-12-13 11:40:00,23.61,23.69,23.6,23.61,91500.0,23.61,23.69,23.6,23.61,91500.0
2018-12-13 11:50:00,23.6,23.62,23.57,23.58,81000.0,23.6,23.62,23.57,23.58,81000.0
2018-12-13 12:00:00,23.58,23.58,23.51,23.54,108600.0,23.58,23.58,23.51,23.54,108600.0
2018-12-13 12:10:00,23.55,23.55,23.49,23.52,259425.0,23.55,23.55,23.49,23.52,259425.0
2018-12-13 12:20:00,23.51,23.54,23.49,23.51,263880.0,23.51,23.54,23.49,23.51,263880.0
2018-12-13 12:30:00,23.5,23.55,23.49,23.54,77460.0,23.5,23.55,23.49,23.54,77460.0
2018-12-13 12:40:00,23.52,23.52,23.49,23.5,60750.0,23.52,23.52,23.49,23.5,60750.0
2018-12-13 12:50:00,23.51,23.51,23.46,23.46,109500.0,23.51,23.51,23.46,23.46,109500.0
2018-12-13 13:00:00,23.45,23.45,23.37,23.41,79440.0,23.45,23.45,23.37,23.41,79440.0
2018-12-13 13:10:00,23.4,23.45,23.38,23.43,87750.0,23.4,23.45,23.38,23.43,87750.0
2018-12-13 13:20:00,23.44,23.47,23.41,23.45,75525.0,23.44,23.47,23.41,23.45,75525.0
2018-12-13 13:30:00,23.47,23.54,23.47,23.54,115785.0,23.47,23.54,23.47,23.54,115785.0
2018-12-13 13:40:00,23.58,23.58,23.54,23.56,86250.0,23.58,23.58,23.54,23.56,86250.0
2018-12-13 13:50:00,23.55,23.55,23.5,23.52,207390.0,23.55,23.55,23.5,23.52,207390.0
2018-12-13 14:00:00,23.52,23.55,23.48,23.48,359745.0,23.52,23.55,23.48,23.48,359745.0
2018-12-13 14:10:00,23.47,23.49,23.41,23.42,73500.0,23.47,23.49,23.41,23.42,73500.0
2018-12-13 14:20:00,23.42,23.42,23.36,23.4,92805.0,23.42,23.42,23.36,23.4,92805.0
2018-12-13 14:30:00,23.41,23.47,23.41,23.44,97500.0,23.41,23.47,23.41,23.44,97500.0
2018-12-13 14:40:00,23.44,23.49,23.44,23.48,100860.0,23.44,23.49,23.44,23.48,100860.0
2018-12-13 14:50:00,23.47,23.57,23.47,23.57,120000.0,23.47,23.57,23.47,23.57,120000.0
2018-12-13 15:00:00,23.57,23.57,23.54,23.55,85905.0,23.57,23.57,23.54,23.55,85905.0
2018-12-13 15:10:00,23.55,23.61,23.54,23.6,150960.0,23.55,23.61,23.54,23.6,150960.0
2018-12-13 15:20:00,23.61,23.64,23.59,23.64,171300.0,23.61,23.64,23.59,23.64,171300.0
2018-12-13 15:30:00,23.63,23.65,23.6,23.61,157410.0,23.63,23.65,23.6,23.61,157410.0
2018-12-13 15:40:00,23.63,23.68,23.63,23.65,210390.0,23.63,23.68,23.63,23.65,210390.0
2018-12-13 15:50:00,23.64,23.66,23.63,23.64,632655.0,23.64,23.66,23.63,23.64,632655.0
2018-12-14 09:30:00,23.53,23.73,23.53,23.65,274815.0,23.53,23.73,23.53,23.65,274815.0
2018-12-14 09:40:00,23.66,23.75,23.61,23.66,131430.0,23.66,23.75,23.61,23.66,131430.0
2018-12-14 09:50:00,23.63,23.71,23.62,23.66,98760.0,23.63,23.71,23.62,23.66,98760.0
2018-12-14 10:00:00,23.65,23.65,23.6,23.64,102780.0,23.65,23.65,23.6,23.64,102780.0
2018-12-14 10:10:00,23.64,23.76,23.64,23.75,70215.0,23.64,23.76,23.64,23.75,70215.0
2018-12-14 10:20:00,23.74,23.75,23.66,23.67,85680.0,23.74,23.75,23.66,23.67,85680.0
2018-12-14 10:30:00,23.64,23.64,23.54,23.6,232365.0,23.64,23.64,23.54,23.6,232365.0
2018-12-14 10:40:00,23.64,23.67,23.59,23.67,80610.0,23.64,23.67,23.59,23.67,80610.0
2018-12-14 10:50:00,23.67,23.71,23.63,23.64,112500.0,23.67,23.71,23.63,23.64,112500.0
2018-12-14 11:00:00,23.63,23.68,23.63,23.64,78930.0,23.63,23.68,23.63,23.64,78930.0
2018-12-14 11:10:00,23.63,23.65,23.55,23.56,196425.0,23.63,23.65,23.55,23.56,196425.0
2018-12-14 11:20:00,23.56,23.59,23.53,23.58,292050.0,23.56,23.59,23.53,23.58,292050.0
2018-12-14 11:30:00,23.58,23.63,23.54,23.63,132000.0,23.58,23.63,23.54,23.63,132000.0
2018-12-14 11:40:00,23.62,23.64,23.6,23.6,126150.0,23.62,23.64,23.6,23.6,126150.0
2018-12-14 11:50:00,23.59,23.59,23.45,23.46,186240.0,23.59,23.59,23.45,23.46,186240.0
2018-12-14 12:00:00,23.49,23.52,23.47,23.48,81570.0,23.49,23.52,23.47,23.48,81570.0
2018-12-14 12:10:00,23.47,23.53,23.46,23.52,93210.0,23.47,23.53,23.46,23.52,93210.0
2018-12-14 12:20:00,23.53,23.55,23.51,23.53,103185.0,23.53,23.55,23.51,23.53,103185.0
2018-12-14 12:30:00,23.54,23.56,23.52,23.54,89385.0,23.54,23.56,23.52,23.54,89385.0
2018-12-14 12:40:00,23.54,23.54,23.5,23.51,82500.0,23.54,23.54,23.5,23.51,82500.0
2018-12-14 12:50:00,23.52,23.59,23.51,23.58,112500.0,23.52,23.59,23.51,23.58,112500.0
2018-12-14 13:00:00,23.57,23.58,23.51,23.55,97710.0,23.57,23.58,23.51,23.55,97710.0
2018-12-14 13:10:00,23.55,23.56,23.51,23.51,55500.0,23.55,23.56,23.51,23.51,55500.0
2018-12-14 13:20:00,23.5,23.5,23.48,23.48,33750.0,23.5,23.5,23.48,23.48,33750.0
2018-12-14 13:30:00,23.47,23.48,23.37,23.39,137295.0,23.47,23.48,23.37,23.39,137295.0
2018-12-14 13:40:00,23.39,23.41,23.34,23.35,173055.0,23.39,23.41,23.34,23.35,173055.0
2018-12-14 13:50:00,23.36,23.36,23.3,23.32,273735.0,23.36,23.36,23.3,23.32,273735.0
2018-12-14 14:00:00,23.32,23.32,23.28,23.3,240465.0,23.32,23.32,23.28,23.3,240465.0
2018-12-14 14:10:00,23.3,23.32,23.26,23.32,161430.0,23.3,23.32,23.26,23.32,161430.0
2018-12-14 14:20:00,23.34,23.37,23.32,23.34,289920.0,23.34,23.37,23.32,23.34,289920.0
2018-12-14 14:30:00,23.34,23.34,23.21,23.21,123705.0,23.34,23.34,23.21,23.21,123705.0
2018-12-14 14:40:00,23.21,23.28,23.2,23.26,110370.0,23.21,23.28,23.2,23.26,110370.0
2018-12-14 14:50:00,23.27,23.31,23.26,23.31,83310.0,23.27,23.31,23.26,23.31,83310.0
2018-12-14 15:00:00,23.32,23.33,23.26,23.26,90270.0,23.32,23.33,23.26,23.26,90270.0
2018-12-14 15:10:00,23.27,23.35,23.27,23.35,71970.0,23.27,23.35,23.27,23.35,71970.0
2018-12-14 15:20:00,23.34,23.34,23.27,23.27,77025.0,23.34,23.34,23.27,23.27,77025.0
2018-12-14 15:30:00,23.27,23.28,23.21,23.21,137040.0,23.27,23.28,23.21,23.21,137040.0
2018-12-14 15:40:00,23.22,23.22,23.19,23.22,352680.0,23.22,23.22,23.19,23.22,352680.0
2018-12-14 15:50:00,23.23,23.27,23.2,23.21,639285.0,23.23,23.27,23.2,23.21,639285.0
2018-12-17 09:30:00,23.13,23.17,22.89,22.95,362940.0,23.13,23.17,22.89,22.95,362940.0
2018-12-17 09:40:00,22.93,23.0,22.81,22.83,245970.0,22.93,23.0,22.81,22.83,245970.0
2018-12-17 09:50:00,22.81,22.85,22.78,22.83,107850.0,22.81,22.85,22.78,22.83,107850.0
2018-12-17 10:00:00,22.81,22.81,22.67,22.77,156150.0,22.81,22.81,22.67,22.77,156150.0
2018-12-17 10:10:00,22.74,22.79,22.7,22.71,144705.0,22.74,22.79,22.7,22.71,144705.0
2018-12-17 10:20:00,22.71,22.73,22.67,22.67,152295.0,22.71,22.73,22.67,22.67,152295.0
2018-12-17 10:30:00,22.67,22.69,22.59,22.61,291510.0,22.67,22.69,22.59,22.61,291510.0
2018-12-17 10:40:00,22.63,22.78,22.63,22.75,116565.0,22.63,22.78,22.63,22.75,116565.0
2018-12-17 10:50:00,22.77,22.89,22.75,22.89,91800.0,22.77,22.89,22.75,22.89,91800.0
2018-12-17 11:00:00,22.89,23.05,22.88,23.05,118320.0,22.89,23.05,22.88,23.05,118320.0
2018-12-17 11:10:00,23.06,23.06,22.91,22.93,188910.0,23.06,23.06,22.91,22.93,188910.0
2018-12-17 11:20:00,22.94,22.98,22.88,22.88,144615.0,22.94,22.98,22.88,22.88,144615.0
2018-12-17 11:30:00,22.89,22.92,22.83,22.9,114000.0,22.89,22.92,22.83,22.9,114000.0
2018-12-17 11:40:00,22.92,23.02,22.89,23.01,165075.0,22.92,23.02,22.89,23.01,165075.0
2018-12-17 11:50:00,23.01,23.11,22.97,23.09,214155.0,23.01,23.11,22.97,23.09,214155.0
2018-12-17 12:00:00,23.09,23.14,23.08,23.1,215685.0,23.09,23.14,23.08,23.1,215685.0
2018-12-17 12:10:00,23.1,23.1,23.04,23.05,155835.0,23.1,23.1,23.04,23.05,155835.0
2018-12-17 12:20:00,23.06,23.07,23.05,23.06,75600.0,23.06,23.07,23.05,23.06,75600.0
2018-12-17 12:30:00,23.04,23.04,22.93,22.94,170550.0,23.04,23.04,22.93,22.94,170550.0
2018-12-17 12:40:00,22.93,22.95,22.91,22.94,45000.0,22.93,22.95,22.91,22.94,45000.0
2018-12-17 12:50:00,22.95,22.95,22.9,22.9,60960.0,22.95,22.95,22.9,22.9,60960.0
2018-12-17 13:00:00,22.91,22.96,22.89,22.96,70740.0,22.91,22.96,22.89,22.96,70740.0
2018-12-17 13:10:00,22.98,22.99,22.94,22.97,102105.0,22.98,22.99,22.94,22.97,102105.0
2018-12-17 13:20:00,22.94,23.02,22.92,23.02,81825.0,22.94,23.02,22.92,23.02,81825.0
2018-12-17 13:30:00,23.01,23.03,22.91,22.91,118500.0,23.01,23.03,22.91,22.91,118500.0
2018-12-17 13:40:00,22.91,22.97,22.86,22.86,154875.0,22.91,22.97,22.86,22.86,154875.0
2018-12-17 13:50:00,22.88,22.93,22.88,22.88,84000.0,22.88,22.93,22.88,22.88,84000.0
2018-12-17 14:00:00,22.88,22.88,22.79,22.79,96570.0,22.88,22.88,22.79,22.79,96570.0
2018-12-17 14:10:00,22.77,22.84,22.77,22.84,134460.0,22.77,22.84,22.77,22.84,134460.0
2018-12-17 14:20:00,22.81,22.86,22.79,22.84,54420.0,22.81,22.86,22.79,22.84,54420.0
2018-12-17 14:30:00,22.82,22.88,22.81,22.88,64140.0,22.82,22.88,22.81,22.88,64140.0
2018-12-17 14:40:00,22.88,22.94,22.88,22.93,63420.0,22.88,22.94,22.88,22.93,63420.0
2018-12-17 14:50:00,22.93,22.93,22.85,22.87,75225.0,22.93,22.93,22.85,22.87,75225.0
2018-12-17 15:00:00,22.86,22.88,22.82,22.82,93000.0,22.86,22.88,22.82,22.82,93000.0
2018-12-17 15:10:00,22.84,22.88,22.81,22.83,148470.0,22.84,22.88,22.81,22.83,148470.0
2018-12-17 15:20:00,22.82,22.84,22.71,22.72,104205.0,22.82,22.84,22.71,22.72,104205.0
2018-12-17 15:30:00,22.73,22.73,22.65,22.66,337665.0,22.73,22.73,22.65,22.66,337665.0
2018-12-17 15:40:00,22.66,22.7,22.64,22.67,293400.0,22.66,22.7,22.64,22.67,293400.0
2018-12-17 15:50:00,22.67,22.75,22.67,22.73,423000.0,22.67,22.75,22.67,22.73,423000.0
2018-12-18 09:30:00,22.8,23.16,22.8,22.98,348990.0,22.8,23.16,22.8,22.98,348990.0
2018-12-18 09:40:00,22.98,23.09,22.98,23.04,141180.0,22.98,23.09,22.98,23.04,141180.0
2018-12-18 09:50:00,23.06,23.15,23.02,23.03,229305.0,23.06,23.15,23.02,23.03,229305.0
2018-12-18 10:00:00,23.03,23.07,23.0,23.04,162570.0,23.03,23.07,23.0,23.04,162570.0
2018-12-18 10:10:00,23.07,23.07,23.0,23.03,50835.0,23.07,23.07,23.0,23.03,50835.0
2018-12-18 10:20:00,23.03,23.07,23.01,23.04,72960.0,23.03,23.07,23.01,23.04,72960.0
2018-12-18 10:30:00,23.06,23.15,23.05,23.1,124020.0,23.06,23.15,23.05,23.1,124020.0
2018-12-18 10:40:00,23.11,23.13,23.01,23.05,116010.0,23.11,23.13,23.01,23.05,116010.0
2018-12-18 10:50:00,23.06,23.08,22.99,22.99,182910.0,23.06,23.08,22.99,22.99,182910.0
2018-12-18 11:00:00,23.0,23.02,22.92,22.93,100950.0,23.0,23.02,22.92,22.93,100950.0
2018-12-18 11:10:00,22.93,22.93,22.83,22.87,84870.0,22.93,22.93,22.83,22.87,84870.0
2018-12-18 11:20:00,22.87,22.92,22.84,22.92,70500.0,22.87,22.92,22.84,22.92,70500.0
2018-12-18 11:30:00,22.93,23.0,22.92,22.99,54450.0,22.93,23.0,22.92,22.99,54450.0
2018-12-18 11:40:00,22.99,23.02,22.94,22.96,88500.0,22.99,23.02,22.94,22.96,88500.0
2018-12-18 11:50:00,22.98,22.99,22.92,22.92,62415.0,22.98,22.99,22.92,22.92,62415.0
2018-12-18 12:00:00,22.92,23.03,22.91,23.03,61875.0,22.92,23.03,22.91,23.03,61875.0
2018-12-18 12:10:00,23.02,23.08,23.02,23.08,119775.0,23.02,23.08,23.02,23.08,119775.0
2018-12-18 12:20:00,23.08,23.1,23.07,23.07,38910.0,23.08,23.1,23.07,23.07,38910.0
2018-12-18 12:30:00,23.07,23.1,23.01,23.03,62940.0,23.07,23.1,23.01,23.03,62940.0
2018-12-18 12:40:00,23.04,23.09,23.04,23.05,55545.0,23.04,23.09,23.04,23.05,55545.0
2018-12-18 12:50:00,23.03,23.08,23.03,23.08,56235.0,23.03,23.08,23.03,23.08,56235.0
2018-12-18 13:00:00,23.05,23.05,23.02,23.03,9000.0,23.05,23.05,23.02,23.03,9000.0
2018-12-18 13:10:00,23.04,23.05,23.01,23.01,12000.0,23.04,23.05,23.01,23.01,12000.0
2018-12-18 13:20:00,23.04,23.04,22.97,22.97,82275.0,23.04,23.04,22.97,22.97,82275.0
2018-12-18 13:30:00,22.98,22.98,22.93,22.93,46875.0,22.98,22.98,22.93,22.93,46875.0
2018-12-18 13:40:00,22.93,22.98,22.92,22.98,80250.0,22.93,22.98,22.92,22.98,80250.0
2018-12-18 13:50:00,22.98,22.98,22.9,22.92,73725.0,22.98,22.98,22.9,22.92,73725.0
2018-12-18 14:00:00,22.92,23.0,22.92,23.0,75000.0,22.92,23.0,22.92,23.0,75000.0
2018-12-18 14:10:00,23.02,23.02,22.95,22.95,83190.0,23.02,23.02,22.95,22.95,83190.0
2018-12-18 14:20:00,22.95,22.95,22.9,22.92,54945.0,22.95,22.95,22.9,22.92,54945.0
2018-12-18 14:30:00,22.92,22.93,22.88,22.93,64650.0,22.92,22.93,22.88,22.93,64650.0
2018-12-18 14:40:00,22.92,22.93,22.82,22.85,90255.0,22.92,22.93,22.82,22.85,90255.0
2018-12-18 14:50:00,22.86,22.88,22.78,22.8,63000.0,22.86,22.88,22.78,22.8,63000.0
2018-12-18 15:00:00,22.76,22.82,22.75,22.76,177300.0,22.76,22.82,22.75,22.76,177300.0
2018-12-18 15:10:00,22.79,22.83,22.77,22.82,86295.0,22.79,22.83,22.77,22.82,86295.0
2018-12-18 15:20:00,22.83,22.87,22.81,22.85,143850.0,22.83,22.87,22.81,22.85,143850.0
2018-12-18 15:30:00,22.88,22.92,22.86,22.9,128895.0,22.88,22.92,22.86,22.9,128895.0
2018-12-18 15:40:00,22.9,23.05,22.9,23.02,260175.0,22.9,23.05,22.9,23.02,260175.0
2018-12-18 15:50:00,23.01,23.05,22.93,22.94,475875.0,23.01,23.05,22.93,22.94,475875.0
2018-12-19 09:30:00,22.88,23.1,22.88,23.07,197115.0,22.88,23.1,22.88,23.07,197115.0
2018-12-19 09:40:00,23.07,23.09,22.94,22.96,106875.0,23.07,23.09,22.94,22.96,106875.0
2018-12-19 09:50:00,22.99,23.05,22.92,22.97,129000.0,22.99,23.05,22.92,22.97,129000.0
2018-12-19 10:00:00,23.01,23.07,23.01,23.03,102150.0,23.01,23.07,23.01,23.03,102150.0
2018-12-19 10:10:00,23.03,23.17,23.03,23.16,66900.0,23.03,23.17,23.03,23.16,66900.0
2018-12-19 10:20:00,23.16,23.19,23.07,23.07,64500.0,23.16,23.19,23.07,23.07,64500.0
2018-12-19 10:30:00,23.08,23.14,23.06,23.14,54000.0,23.08,23.14,23.06,23.14,54000.0
2018-12-19 10:40:00,23.14,23.14,23.02,23.05,137070.0,23.14,23.14,23.02,23.05,137070.0
2018-12-19 10:50:00,23.07,23.13,23.06,23.09,60450.0,23.07,23.13,23.06,23.09,60450.0
2018-12-19 11:00:00,23.1,23.1,23.06,23.06,54240.0,23.1,23.1,23.06,23.06,54240.0
2018-12-19 11:10:00,23.04,23.09,23.03,23.03,95940.0,23.04,23.09,23.03,23.03,95940.0
2018-12-19 11:20:00,23.04,23.09,23.04,23.08,29325.0,23.04,23.09,23.04,23.08,29325.0
2018-12-19 11:30:00,23.09,23.09,23.04,23.05,45000.0,23.09,23.09,23.04,23.05,45000.0
2018-12-19 11:40:00,23.05,23.12,23.04,23.12,61500.0,23.05,23.12,23.04,23.12,61500.0
2018-12-19 11:50:00,23.13,23.15,23.08,23.15,69000.0,23.13,23.15,23.08,23.15,69000.0
2018-12-19 12:00:00,23.14,23.23,23.13,23.23,36960.0,23.14,23.23,23.13,23.23,36960.0
2018-12-19 12:10:00,23.22,23.24,23.17,23.17,48900.0,23.22,23.24,23.17,23.17,48900.0
2018-12-19 12:20:00,23.15,23.18,23.1,23.16,68250.0,23.15,23.18,23.1,23.16,68250.0
2018-12-19 12:30:00,23.18,23.2,23.16,23.16,157575.0,23.18,23.2,23.16,23.16,157575.0
2018-12-19 12:40:00,23.17,23.17,23.14,23.14,82110.0,23.17,23.17,23.14,23.14,82110.0
2018-12-19 12:50:00,23.14,23.17,23.12,23.13,103665.0,23.14,23.17,23.12,23.13,103665.0
2018-12-19 13:00:00,23.12,23.16,23.09,23.15,157710.0,23.12,23.16,23.09,23.15,157710.0
2018-12-19 13:10:00,23.16,23.22,23.11,23.11,60300.0,23.16,23.22,23.11,23.11,60300.0
2018-12-19 13:20:00,23.12,23.14,23.1,23.14,40605.0,23.12,23.14,23.1,23.14,40605.0
2018-12-19 13:30:00,23.15,23.17,23.14,23.14,38025.0,23.15,23.17,23.14,23.14,38025.0
2018-12-19 13:40:00,23.17,23.2,23.16,23.18,29745.0,23.17,23.2,23.16,23.18,29745.0
2018-12-19 13:50:00,23.16,23.23,23.13,23.23,46320.0,23.16,23.23,23.13,23.23,46320.0
2018-12-19 14:00:00,23.26,23.26,22.89,22.93,232665.0,23.26,23.26,22.89,22.93,232665.0
2018-12-19 14:10:00,22.92,23.01,22.84,22.96,254100.0,22.92,23.01,22.84,22.96,254100.0
2018-12-19 14:20:00,22.96,23.03,22.94,23.03,61500.0,22.96,23.03,22.94,23.03,61500.0
2018-12-19 14:30:00,23.02,23.08,22.98,23.03,95820.0,23.02,23.08,22.98,23.03,95820.0
2018-12-19 14:40:00,23.02,23.02,22.78,22.9,225240.0,23.02,23.02,22.78,22.9,225240.0
2018-12-19 14:50:00,22.88,22.9,22.65,22.72,171285.0,22.88,22.9,22.65,22.72,171285.0
2018-12-19 15:00:00,22.7,22.71,22.53,22.65,555360.0,22.7,22.71,22.53,22.65,555360.0
2018-12-19 15:10:00,22.62,22.73,22.62,22.66,439125.0,22.62,22.73,22.62,22.66,439125.0
2018-12-19 15:20:00,22.66,22.76,22.59,22.63,231345.0,22.66,22.76,22.59,22.63,231345.0
2018-12-19 15:30:00,22.64,22.74,22.63,22.68,304620.0,22.64,22.74,22.63,22.68,304620.0
2018-12-19 15:40:00,22.67,22.76,22.65,22.76,288315.0,22.67,22.76,22.65,22.76,288315.0
2018-12-19 15:50:00,22.75,22.8,22.69,22.69,752520.0,22.75,22.8,22.69,22.69,752520.0
2018-12-20 09:30:00,22.67,22.72,22.57,22.64,179310.0,22.67,22.72,22.57,22.64,179310.0
2018-12-20 09:40:00,22.62,22.62,22.3,22.34,116535.0,22.62,22.62,22.3,22.34,116535.0
2018-12-20 09:50:00,22.3,22.32,22.21,22.3,213285.0,22.3,22.32,22.21,22.3,213285.0
2018-12-20 10:00:00,22.31,22.48,22.31,22.42,180330.0,22.31,22.48,22.31,22.42,180330.0
2018-12-20 10:10:00,22.42,22.44,22.27,22.28,307995.0,22.42,22.44,22.27,22.28,307995.0
2018-12-20 10:20:00,22.29,22.4,22.28,22.38,114000.0,22.29,22.4,22.28,22.38,114000.0
2018-12-20 10:30:00,22.39,22.44,22.33,22.39,125655.0,22.39,22.44,22.33,22.39,125655.0
2018-12-20 10:40:00,22.41,22.5,22.4,22.4,166500.0,22.41,22.5,22.4,22.4,166500.0
2018-12-20 10:50:00,22.4,22.47,22.35,22.38,232500.0,22.4,22.47,22.35,22.38,232500.0
2018-12-20 11:00:00,22.37,22.46,22.35,22.39,107415.0,22.37,22.46,22.35,22.39,107415.0
2018-12-20 11:10:00,22.4,22.4,22.33,22.33,140370.0,22.4,22.4,22.33,22.33,140370.0
2018-12-20 11:20:00,22.32,22.33,22.27,22.3,217425.0,22.32,22.33,22.27,22.3,217425.0
2018-12-20 11:30:00,22.29,22.31,22.18,22.19,312720.0,22.29,22.31,22.18,22.19,312720.0
2018-12-20 11:40:00,22.23,22.27,22.2,22.21,95310.0,22.23,22.27,22.2,22.21,95310.0
2018-12-20 11:50:00,22.23,22.29,22.15,22.18,170565.0,22.23,22.29,22.15,22.18,170565.0
2018-12-20 12:00:00,22.21,22.22,22.08,22.08,158685.0,22.21,22.22,22.08,22.08,158685.0
2018-12-20 12:10:00,22.1,22.16,22.04,22.16,265590.0,22.1,22.16,22.04,22.16,265590.0
2018-12-20 12:20:00,22.15,22.19,22.09,22.19,163005.0,22.15,22.19,22.09,22.19,163005.0
2018-12-20 12:30:00,22.2,22.21,22.09,22.12,91500.0,22.2,22.21,22.09,22.12,91500.0
2018-12-20 12:40:00,22.1,22.17,22.08,22.12,83865.0,22.1,22.17,22.08,22.12,83865.0
2018-12-20 12:50:00,22.13,22.15,22.08,22.15,98535.0,22.13,22.15,22.08,22.15,98535.0
2018-12-20 13:00:00,22.13,22.13,22.0,22.02,118650.0,22.13,22.13,22.0,22.02,118650.0
2018-12-20 13:10:00,22.01,22.06,22.0,22.05,109920.0,22.01,22.06,22.0,22.05,109920.0
2018-12-20 13:20:00,22.05,22.1,22.02,22.08,62610.0,22.05,22.1,22.02,22.08,62610.0
2018-12-20 13:30:00,22.08,22.08,22.0,22.05,121890.0,22.08,22.08,22.0,22.05,121890.0
2018-12-20 13:40:00,22.05,22.09,21.93,22.08,219015.0,22.05,22.09,21.93,22.08,219015.0
2018-12-20 13:50:00,22.09,22.09,21.98,21.99,137670.0,22.09,22.09,21.98,21.99,137670.0
2018-12-20 14:00:00,21.99,22.01,21.87,21.93,192765.0,21.99,22.01,21.87,21.93,192765.0
2018-12-20 14:10:00,21.92,21.92,21.82,21.84,123600.0,21.92,21.92,21.82,21.84,123600.0
2018-12-20 14:20:00,21.85,22.11,21.85,22.1,198135.0,21.85,22.11,21.85,22.1,198135.0
2018-12-20 14:30:00,22.1,22.21,22.07,22.2,143970.0,22.1,22.21,22.07,22.2,143970.0
2018-12-20 14:40:00,22.16,22.32,22.15,22.32,167415.0,22.16,22.32,22.15,22.32,167415.0
2018-12-20 14:50:00,22.3,22.32,22.17,22.2,117945.0,22.3,22.32,22.17,22.2,117945.0
2018-12-20 15:00:00,22.21,22.26,22.13,22.23,138480.0,22.21,22.26,22.13,22.23,138480.0
2018-12-20 15:10:00,22.24,22.31,22.21,22.23,134325.0,22.24,22.31,22.21,22.23,134325.0
2018-12-20 15:20:00,22.23,22.35,22.23,22.28,122595.0,22.23,22.35,22.23,22.28,122595.0
2018-12-20 15:30:00,22.3,22.33,22.28,22.31,166260.0,22.3,22.33,22.28,22.31,166260.0
2018-12-20 15:40:00,22.3,22.31,22.12,22.12,266685.0,22.3,22.31,22.12,22.12,266685.0
2018-12-20 15:50:00,22.12,22.2,22.07,22.18,691680.0,22.12,22.2,22.07,22.18,691680.0
2018-12-21 09:30:00,22.05,22.44,22.0,22.04,2414520.0,22.05,22.44,22.0,22.04,2414520.0
2018-12-21 09:40:00,22.03,22.2,21.96,22.2,290520.0,22.03,22.2,21.96,22.2,290520.0
2018-12-21 09:50:00,22.2,22.36,22.17,22.26,265155.0,22.2,22.36,22.17,22.26,265155.0
2018-12-21 10:00:00,22.27,22.29,22.2,22.28,205230.0,22.27,22.29,22.2,22.28,205230.0
2018-12-21 10:10:00,22.3,22.6,22.3,22.55,361590.0,22.3,22.6,22.3,22.55,361590.0
2018-12-21 10:20:00,22.56,22.58,22.51,22.56,155370.0,22.56,22.58,22.51,22.56,155370.0
2018-12-21 10:30:00,22.56,22.65,22.53,22.65,208710.0,22.56,22.65,22.53,22.65,208710.0
2018-12-21 10:40:00,22.65,22.66,22.6,22.6,183840.0,22.65,22.66,22.6,22.6,183840.0
2018-12-21 10:50:00,22.62,22.63,22.52,22.52,251460.0,22.62,22.63,22.52,22.52,251460.0
2018-12-21 11:00:00,22.53,22.55,22.38,22.39,123000.0,22.53,22.55,22.38,22.39,123000.0
2018-12-21 11:10:00,22.4,22.45,22.37,22.42,170655.0,22.4,22.45,22.37,22.42,170655.0
2018-12-21 11:20:00,22.42,22.59,22.41,22.59,132675.0,22.42,22.59,22.41,22.59,132675.0
2018-12-21 11:30:00,22.59,22.6,22.53,22.53,150600.0,22.59,22.6,22.53,22.53,150600.0
2018-12-21 11:40:00,22.52,22.52,22.41,22.42,85980.0,22.52,22.52,22.41,22.42,85980.0
2018-12-21 11:50:00,22.42,22.49,22.39,22.39,70500.0,22.42,22.49,22.39,22.39,70500.0
2018-12-21 12:00:00,22.39,22.43,22.35,22.38,92520.0,22.39,22.43,22.35,22.38,92520.0
2018-12-21 12:10:00,22.36,22.36,22.25,22.25,124200.0,22.36,22.36,22.25,22.25,124200.0
2018-12-21 12:20:00,22.24,22.29,22.21,22.22,78375.0,22.24,22.29,22.21,22.22,78375.0
2018-12-21 12:30:00,22.18,22.24,22.12,22.22,195000.0,22.18,22.24,22.12,22.22,195000.0
2018-12-21 12:40:00,22.22,22.28,22.19,22.23,84750.0,22.22,22.28,22.19,22.23,84750.0
2018-12-21 12:50:00,22.2,22.24,22.09,22.12,160350.0,22.2,22.24,22.09,22.12,160350.0
2018-12-21 13:00:00,22.15,22.19,22.11,22.12,155115.0,22.15,22.19,22.11,22.12,155115.0
2018-12-21 13:10:00,22.12,22.16,22.07,22.13,126090.0,22.12,22.16,22.07,22.13,126090.0
2018-12-21 13:20:00,22.15,22.27,22.15,22.21,88905.0,22.15,22.27,22.15,22.21,88905.0
2018-12-21 13:30:00,22.19,22.29,22.19,22.26,79890.0,22.19,22.29,22.19,22.26,79890.0
2018-12-21 13:40:00,22.28,22.31,22.2,22.2,82680.0,22.28,22.31,22.2,22.2,82680.0
2018-12-21 13:50:00,22.2,22.23,22.15,22.21,74895.0,22.2,22.23,22.15,22.21,74895.0
2018-12-21 14:00:00,22.2,22.2,22.16,22.19,85500.0,22.2,22.2,22.16,22.19,85500.0
2018-12-21 14:10:00,22.2,22.21,22.12,22.21,95070.0,22.2,22.21,22.12,22.21,95070.0
2018-12-21 14:20:00,22.24,22.24,22.18,22.21,79650.0,22.24,22.24,22.18,22.21,79650.0
2018-12-21 14:30:00,22.23,22.27,22.21,22.23,110085.0,22.23,22.27,22.21,22.23,110085.0
2018-12-21 14:40:00,22.23,22.23,22.15,22.16,93000.0,22.23,22.23,22.15,22.16,93000.0
2018-12-21 14:50:00,22.18,22.24,22.12,22.17,121575.0,22.18,22.24,22.12,22.17,121575.0
2018-12-21 15:00:00,22.18,22.21,22.15,22.17,87000.0,22.18,22.21,22.15,22.17,87000.0
2018-12-21 15:10:00,22.15,22.16,22.05,22.06,160500.0,22.15,22.16,22.05,22.06,160500.0
2018-12-21 15:20:00,22.08,22.11,22.04,22.04,133305.0,22.08,22.11,22.04,22.04,133305.0
2018-12-21 15:30:00,22.05,22.05,21.97,21.97,425700.0,22.05,22.05,21.97,21.97,425700.0
2018-12-21 15:40:00,21.98,22.12,21.98,22.06,317505.0,21.98,22.12,21.98,22.06,317505.0
2018-12-21 15:50:00,22.06,22.07,22.0,22.03,811005.0,22.06,22.07,22.0,22.03,811005.0
2018-12-24 09:30:00,22.02,22.02,21.8,21.91,206640.0,22.02,22.02,21.8,21.91,206640.0
2018-12-24 09:40:00,21.91,21.91,21.81,21.89,116610.0,21.91,21.91,21.81,21.89,116610.0
2018-12-24 09:50:00,21.92,21.96,21.85,21.95,190545.0,21.92,21.96,21.85,21.95,190545.0
2018-12-24 10:00:00,21.94,22.0,21.78,21.79,227430.0,21.94,22.0,21.78,21.79,227430.0
2018-12-24 10:10:00,21.79,21.94,21.79,21.86,141615.0,21.79,21.94,21.79,21.86,141615.0
2018-12-24 10:20:00,21.88,21.89,21.83,21.84,186195.0,21.88,21.89,21.83,21.84,186195.0
2018-12-24 10:30:00,21.88,22.01,21.85,21.99,129360.0,21.88,22.01,21.85,21.99,129360.0
2018-12-24 10:40:00,21.99,22.14,21.99,22.12,122805.0,21.99,22.14,21.99,22.12,122805.0
2018-12-24 10:50:00,22.11,22.11,22.07,22.09,57000.0,22.11,22.11,22.07,22.09,57000.0
2018-12-24 11:00:00,22.11,22.14,22.01,22.04,101325.0,22.11,22.14,22.01,22.04,101325.0
2018-12-24 11:10:00,22.02,22.06,22.0,22.04,91650.0,22.02,22.06,22.0,22.04,91650.0
2018-12-24 11:20:00,22.04,22.06,21.99,22.03,151665.0,22.04,22.06,21.99,22.03,151665.0
2018-12-24 11:30:00,22.02,22.11,22.02,22.09,81975.0,22.02,22.11,22.02,22.09,81975.0
2018-12-24 11:40:00,22.12,22.15,22.07,22.1,87165.0,22.12,22.15,22.07,22.1,87165.0
2018-12-24 11:50:00,22.09,22.19,22.08,22.14,99810.0,22.09,22.19,22.08,22.14,99810.0
2018-12-24 12:00:00,22.16,22.2,22.07,22.07,105255.0,22.16,22.2,22.07,22.07,105255.0
2018-12-24 12:10:00,22.06,22.08,22.02,22.06,102225.0,22.06,22.08,22.02,22.06,102225.0
2018-12-24 12:20:00,22.05,22.12,22.03,22.07,89730.0,22.05,22.12,22.03,22.07,89730.0
2018-12-24 12:30:00,22.07,22.09,22.02,22.02,88275.0,22.07,22.09,22.02,22.02,88275.0
2018-12-24 12:40:00,22.01,22.03,21.99,22.0,351420.0,22.01,22.03,21.99,22.0,351420.0
2018-12-24 12:50:00,22.0,22.0,21.81,21.81,348030.0,22.0,22.0,21.81,21.81,348030.0
2018-12-26 09:30:00,21.95,22.28,21.95,22.2,227580.0,21.95,22.28,21.95,22.2,227580.0
2018-12-26 09:40:00,22.18,22.28,22.18,22.23,54330.0,22.18,22.28,22.18,22.23,54330.0
2018-12-26 09:50:00,22.26,22.28,22.12,22.12,54135.0,22.26,22.28,22.12,22.12,54135.0
2018-12-26 10:00:00,22.11,22.15,22.07,22.14,321885.0,22.11,22.15,22.07,22.14,321885.0
2018-12-26 10:10:00,22.15,22.17,22.09,22.12,63315.0,22.15,22.17,22.09,22.12,63315.0
2018-12-26 10:20:00,22.14,22.25,22.14,22.22,96360.0,22.14,22.25,22.14,22.22,96360.0
2018-12-26 10:30:00,22.22,22.24,22.11,22.17,69120.0,22.22,22.24,22.11,22.17,69120.0
2018-12-26 10:40:00,22.17,22.21,22.12,22.18,45495.0,22.17,22.21,22.12,22.18,45495.0
2018-12-26 10:50:00,22.21,22.22,22.12,22.17,81225.0,22.21,22.22,22.12,22.17,81225.0
2018-12-26 11:00:00,22.18,22.28,22.17,22.22,92655.0,22.18,22.28,22.17,22.22,92655.0
2018-12-26 11:10:00,22.25,22.34,22.22,22.34,101835.0,22.25,22.34,22.22,22.34,101835.0
2018-12-26 11:20:00,22.34,22.37,22.32,22.36,141705.0,22.34,22.37,22.32,22.36,141705.0
2018-12-26 11:30:00,22.36,22.38,22.33,22.37,147000.0,22.36,22.38,22.33,22.37,147000.0
2018-12-26 11:40:00,22.37,22.49,22.36,22.48,148410.0,22.37,22.49,22.36,22.48,148410.0
2018-12-26 11:50:00,22.49,22.55,22.46,22.55,79500.0,22.49,22.55,22.46,22.55,79500.0
2018-12-26 12:00:00,22.56,22.61,22.55,22.59,130275.0,22.56,22.61,22.55,22.59,130275.0
2018-12-26 12:10:00,22.59,22.68,22.59,22.63,81270.0,22.59,22.68,22.59,22.63,81270.0
2018-12-26 12:20:00,22.64,22.64,22.57,22.59,46500.0,22.64,22.64,22.57,22.59,46500.0
2018-12-26 12:30:00,22.56,22.65,22.56,22.64,48105.0,22.56,22.65,22.56,22.64,48105.0
2018-12-26 12:40:00,22.64,22.69,22.63,22.63,36000.0,22.64,22.69,22.63,22.63,36000.0
2018-12-26 12:50:00,22.65,22.69,22.65,22.69,57195.0,22.65,22.69,22.65,22.69,57195.0
2018-12-26 13:00:00,22.69,22.69,22.58,22.58,63795.0,22.69,22.69,22.58,22.58,63795.0
2018-12-26 13:10:00,22.59,22.59,22.49,22.51,60240.0,22.59,22.59,22.49,22.51,60240.0
2018-12-26 13:20:00,22.51,22.58,22.51,22.55,40500.0,22.51,22.58,22.51,22.55,40500.0
2018-12-26 13:30:00,22.55,22.58,22.53,22.57,93120.0,22.55,22.58,22.53,22.57,93120.0
2018-12-26 13:40:00,22.58,22.59,22.54,22.57,59250.0,22.58,22.59,22.54,22.57,59250.0
2018-12-26 13:50:00,22.58,22.69,22.58,22.68,81555.0,22.58,22.69,22.58,22.68,81555.0
2018-12-26 14:00:00,22.67,22.68,22.63,22.64,56250.0,22.67,22.68,22.63,22.64,56250.0
2018-12-26 14:10:00,22.66,22.68,22.56,22.56,51000.0,22.66,22.68,22.56,22.56,51000.0
2018-12-26 14:20:00,22.57,22.6,22.54,22.59,60045.0,22.57,22.6,22.54,22.59,60045.0
2018-12-26 14:30:00,22.59,22.61,22.57,22.57,148095.0,22.59,22.61,22.57,22.57,148095.0
2018-12-26 14:40:00,22.59,22.59,22.55,22.56,56325.0,22.59,22.59,22.55,22.56,56325.0
2018-12-26 14:50:00,22.57,22.61,22.56,22.6,216330.0,22.57,22.61,22.56,22.6,216330.0
2018-12-26 15:00:00,22.6,22.62,22.58,22.61,67500.0,22.6,22.62,22.58,22.61,67500.0
2018-12-26 15:10:00,22.61,22.64,22.6,22.62,54000.0,22.61,22.64,22.6,22.62,54000.0
2018-12-26 15:20:00,22.62,22.7,22.62,22.7,94905.0,22.62,22.7,22.62,22.7,94905.0
2018-12-26 15:30:00,22.7,22.79,22.7,22.79,150615.0,22.7,22.79,22.7,22.79,150615.0
2018-12-26 15:40:00,22.78,22.86,22.77,22.83,147975.0,22.78,22.86,22.77,22.83,147975.0
2018-12-26 15:50:00,22.83,22.97,22.8,22.96,567600.0,22.83,22.97,22.8,22.96,567600.0
2018-12-27 09:30:00,22.7,22.82,22.54,22.67,223065.0,22.7,22.82,22.54,22.67,223065.0
2018-12-27 09:40:00,22.66,22.66,22.52,22.52,62160.0,22.66,22.66,22.52,22.52,62160.0
2018-12-27 09:50:00,22.48,22.52,22.43,22.52,76500.0,22.48,22.52,22.43,22.52,76500.0
2018-12-27 10:00:00,22.52,22.62,22.46,22.46,118800.0,22.52,22.62,22.46,22.46,118800.0
2018-12-27 10:10:00,22.48,22.49,22.39,22.39,84390.0,22.48,22.49,22.39,22.39,84390.0
2018-12-27 10:20:00,22.37,22.42,22.34,22.42,64005.0,22.37,22.42,22.34,22.42,64005.0
2018-12-27 10:30:00,22.4,22.5,22.39,22.47,71565.0,22.4,22.5,22.39,22.47,71565.0
2018-12-27 10:40:00,22.47,22.62,22.47,22.58,54735.0,22.47,22.62,22.47,22.58,54735.0
2018-12-27 10:50:00,22.57,22.57,22.52,22.53,66000.0,22.57,22.57,22.52,22.53,66000.0
2018-12-27 11:00:00,22.54,22.54,22.45,22.5,90000.0,22.54,22.54,22.45,22.5,90000.0
2018-12-27 11:10:00,22.51,22.63,22.51,22.63,81195.0,22.51,22.63,22.51,22.63,81195.0
2018-12-27 11:20:00,22.63,22.65,22.58,22.65,117435.0,22.63,22.65,22.58,22.65,117435.0
2018-12-27 11:30:00,22.66,22.71,22.61,22.64,97815.0,22.66,22.71,22.61,22.64,97815.0
2018-12-27 11:40:00,22.63,22.63,22.52,22.53,112635.0,22.63,22.63,22.52,22.53,112635.0
2018-12-27 11:50:00,22.57,22.6,22.54,22.59,184950.0,22.57,22.6,22.54,22.59,184950.0
2018-12-27 12:00:00,22.58,22.6,22.48,22.49,106290.0,22.58,22.6,22.48,22.49,106290.0
2018-12-27 12:10:00,22.51,22.54,22.46,22.54,57000.0,22.51,22.54,22.46,22.54,57000.0
2018-12-27 12:20:00,22.54,22.56,22.39,22.41,163995.0,22.54,22.56,22.39,22.41,163995.0
2018-12-27 12:30:00,22.4,22.41,22.36,22.39,138855.0,22.4,22.41,22.36,22.39,138855.0
2018-12-27 12:40:00,22.38,22.41,22.35,22.39,95250.0,22.38,22.41,22.35,22.39,95250.0
2018-12-27 12:50:00,22.38,22.43,22.37,22.39,173220.0,22.38,22.43,22.37,22.39,173220.0
2018-12-27 13:00:00,22.42,22.5,22.42,22.49,29310.0,22.42,22.5,22.42,22.49,29310.0
2018-12-27 13:10:00,22.5,22.5,22.39,22.39,55950.0,22.5,22.5,22.39,22.39,55950.0
2018-12-27 13:20:00,22.4,22.4,22.34,22.34,41280.0,22.4,22.4,22.34,22.34,41280.0
2018-12-27 13:30:00,22.34,22.4,22.34,22.37,49200.0,22.34,22.4,22.34,22.37,49200.0
2018-12-27 13:40:00,22.37,22.37,22.29,22.29,77175.0,22.37,22.37,22.29,22.29,77175.0
2018-12-27 13:50:00,22.28,22.28,22.21,22.25,86970.0,22.28,22.28,22.21,22.25,86970.0
2018-12-27 14:00:00,22.24,22.28,22.2,22.2,175500.0,22.24,22.28,22.2,22.2,175500.0
2018-12-27 14:10:00,22.18,22.19,22.07,22.08,220335.0,22.18,22.19,22.07,22.08,220335.0
2018-12-27 14:20:00,22.09,22.16,22.09,22.14,122445.0,22.09,22.16,22.09,22.14,122445.0
2018-12-27 14:30:00,22.17,22.22,22.14,22.21,117000.0,22.17,22.22,22.14,22.21,117000.0
2018-12-27 14:40:00,22.22,22.35,22.22,22.28,113685.0,22.22,22.35,22.22,22.28,113685.0
2018-12-27 14:50:00,22.28,22.42,22.27,22.35,121350.0,22.28,22.42,22.27,22.35,121350.0
2018-12-27 15:00:00,22.38,22.39,22.3,22.37,93120.0,22.38,22.39,22.3,22.37,93120.0
2018-12-27 15:10:00,22.37,22.51,22.37,22.48,131445.0,22.37,22.51,22.37,22.48,131445.0
2018-12-27 15:20:00,22.5,22.66,22.5,22.64,248340.0,22.5,22.66,22.5,22.64,248340.0
2018-12-27 15:30:00,22.64,22.74,22.59,22.72,167280.0,22.64,22.74,22.59,22.72,167280.0
2018-12-27 15:40:00,22.72,22.82,22.72,22.78,292665.0,22.72,22.82,22.72,22.78,292665.0
2018-12-27 15:50:00,22.76,22.88,22.67,22.88,508275.0,22.76,22.88,22.67,22.88,508275.0
2018-12-28 09:30:00,23.02,23.05,22.82,22.94,222510.0,23.02,23.05,22.82,22.94,222510.0
2018-12-28 09:40:00,22.9,22.98,22.88,22.88,228450.0,22.9,22.98,22.88,22.88,228450.0
2018-12-28 09:50:00,22.92,22.92,22.77,22.86,141180.0,22.92,22.92,22.77,22.86,141180.0
2018-12-28 10:00:00,22.84,22.84,22.7,22.79,154440.0,22.84,22.84,22.7,22.79,154440.0
2018-12-28 10:10:00,22.78,22.83,22.75,22.78,131610.0,22.78,22.83,22.75,22.78,131610.0
2018-12-28 10:20:00,22.76,22.77,22.68,22.69,55605.0,22.76,22.77,22.68,22.69,55605.0
2018-12-28 10:30:00,22.69,22.73,22.57,22.62,197025.0,22.69,22.73,22.57,22.62,197025.0
2018-12-28 10:40:00,22.66,22.84,22.64,22.82,150345.0,22.66,22.84,22.64,22.82,150345.0
2018-12-28 10:50:00,22.83,22.89,22.79,22.81,53820.0,22.83,22.89,22.79,22.81,53820.0
2018-12-28 11:00:00,22.83,22.83,22.73,22.8,84015.0,22.83,22.83,22.73,22.8,84015.0
2018-12-28 11:10:00,22.78,22.81,22.73,22.78,113760.0,22.78,22.81,22.73,22.78,113760.0
2018-12-28 11:20:00,22.76,22.76,22.73,22.73,78465.0,22.76,22.76,22.73,22.73,78465.0
2018-12-28 11:30:00,22.79,22.88,22.77,22.87,66555.0,22.79,22.88,22.77,22.87,66555.0
2018-12-28 11:40:00,22.87,22.88,22.83,22.84,126750.0,22.87,22.88,22.83,22.84,126750.0
2018-12-28 11:50:00,22.83,22.9,22.83,22.9,57000.0,22.83,22.9,22.83,22.9,57000.0
2018-12-28 12:00:00,22.91,22.94,22.91,22.92,120690.0,22.91,22.94,22.91,22.92,120690.0
2018-12-28 12:10:00,22.91,22.91,22.86,22.87,54480.0,22.91,22.91,22.86,22.87,54480.0
2018-12-28 12:20:00,22.86,22.89,22.83,22.85,57600.0,22.86,22.89,22.83,22.85,57600.0
2018-12-28 12:30:00,22.86,22.88,22.85,22.87,45015.0,22.86,22.88,22.85,22.87,45015.0
2018-12-28 12:40:00,22.91,22.93,22.86,22.86,84510.0,22.91,22.93,22.86,22.86,84510.0
2018-12-28 12:50:00,22.87,22.88,22.83,22.85,45240.0,22.87,22.88,22.83,22.85,45240.0
2018-12-28 13:00:00,22.87,22.9,22.86,22.9,49500.0,22.87,22.9,22.86,22.9,49500.0
2018-12-28 13:10:00,22.91,22.94,22.9,22.9,28635.0,22.91,22.94,22.9,22.9,28635.0
2018-12-28 13:20:00,22.88,22.88,22.83,22.85,47775.0,22.88,22.88,22.83,22.85,47775.0
2018-12-28 13:30:00,22.85,22.87,22.83,22.86,52500.0,22.85,22.87,22.83,22.86,52500.0
2018-12-28 13:40:00,22.86,22.92,22.86,22.92,72000.0,22.86,22.92,22.86,22.92,72000.0
2018-12-28 13:50:00,22.93,22.94,22.88,22.92,91500.0,22.93,22.94,22.88,22.92,91500.0
2018-12-28 14:00:00,22.93,23.0,22.93,22.99,147720.0,22.93,23.0,22.93,22.99,147720.0
2018-12-28 14:10:00,22.98,23.05,22.98,23.0,82500.0,22.98,23.05,22.98,23.0,82500.0
2018-12-28 14:20:00,22.99,23.02,22.95,22.97,106965.0,22.99,23.02,22.95,22.97,106965.0
2018-12-28 14:30:00,22.96,23.03,22.94,23.02,78465.0,22.96,23.03,22.94,23.02,78465.0
2018-12-28 14:40:00,23.03,23.07,23.0,23.06,159300.0,23.03,23.07,23.0,23.06,159300.0
2018-12-28 14:50:00,23.07,23.1,23.02,23.04,166545.0,23.07,23.1,23.02,23.04,166545.0
2018-12-28 15:00:00,23.03,23.06,22.94,22.96,179445.0,23.03,23.06,22.94,22.96,179445.0
2018-12-28 15:10:00,22.95,22.99,22.9,22.93,149595.0,22.95,22.99,22.9,22.93,149595.0
2018-12-28 15:20:00,22.91,22.91,22.77,22.8,176490.0,22.91,22.91,22.77,22.8,176490.0
2018-12-28 15:30:00,22.81,22.83,22.76,22.78,172980.0,22.81,22.83,22.76,22.78,172980.0
2018-12-28 15:40:00,22.77,22.81,22.75,22.79,291885.0,22.77,22.81,22.75,22.79,291885.0
2018-12-28 15:50:00,22.78,22.85,22.74,22.8,649590.0,22.78,22.85,22.74,22.8,649590.0
2018-12-31 09:30:00,23.0,23.07,22.83,22.91,158895.0,23.0,23.07,22.83,22.91,158895.0
2018-12-31 09:40:00,22.91,22.99,22.89,22.92,112500.0,22.91,22.99,22.89,22.92,112500.0
2018-12-31 09:50:00,22.91,22.91,22.81,22.85,93000.0,22.91,22.91,22.81,22.85,93000.0
2018-12-31 10:00:00,22.85,22.93,22.79,22.8,125685.0,22.85,22.93,22.79,22.8,125685.0
2018-12-31 10:10:00,22.81,22.88,22.8,22.82,115425.0,22.81,22.88,22.8,22.82,115425.0
2018-12-31 10:20:00,22.81,22.84,22.76,22.83,101940.0,22.81,22.84,22.76,22.83,101940.0
2018-12-31 10:30:00,22.81,22.81,22.69,22.7,81750.0,22.81,22.81,22.69,22.7,81750.0
2018-12-31 10:40:00,22.68,22.77,22.68,22.74,113685.0,22.68,22.77,22.68,22.74,113685.0
2018-12-31 10:50:00,22.7,22.74,22.67,22.74,96000.0,22.7,22.74,22.67,22.74,96000.0
2018-12-31 11:00:00,22.74,22.83,22.72,22.82,150000.0,22.74,22.83,22.72,22.82,150000.0
2018-12-31 11:10:00,22.81,22.81,22.75,22.75,114000.0,22.81,22.81,22.75,22.75,114000.0
2018-12-31 11:20:00,22.75,22.79,22.73,22.79,124380.0,22.75,22.79,22.73,22.79,124380.0
2018-12-31 11:30:00,22.78,22.78,22.71,22.73,83505.0,22.78,22.78,22.71,22.73,83505.0
2018-12-31 11:40:00,22.72,22.75,22.67,22.75,105000.0,22.72,22.75,22.67,22.75,105000.0
2018-12-31 11:50:00,22.76,22.76,22.71,22.75,100815.0,22.76,22.76,22.71,22.75,100815.0
2018-12-31 12:00:00,22.75,22.76,22.72,22.74,106725.0,22.75,22.76,22.72,22.74,106725.0
2018-12-31 12:10:00,22.73,22.76,22.7,22.73,105195.0,22.73,22.76,22.7,22.73,105195.0
2018-12-31 12:20:00,22.74,22.74,22.68,22.7,77250.0,22.74,22.74,22.68,22.7,77250.0
2018-12-31 12:30:00,22.69,22.76,22.69,22.76,146460.0,22.69,22.76,22.69,22.76,146460.0
2018-12-31 12:40:00,22.74,22.77,22.73,22.73,83250.0,22.74,22.77,22.73,22.73,83250.0
2018-12-31 12:50:00,22.73,22.73,22.7,22.72,88185.0,22.73,22.73,22.7,22.72,88185.0
2018-12-31 13:00:00,22.74,22.79,22.73,22.79,97410.0,22.74,22.79,22.73,22.79,97410.0
2018-12-31 13:10:00,22.78,22.86,22.78,22.85,92280.0,22.78,22.86,22.78,22.85,92280.0
2018-12-31 13:20:00,22.87,22.9,22.86,22.9,53400.0,22.87,22.9,22.86,22.9,53400.0
2018-12-31 13:30:00,22.9,22.91,22.87,22.87,58800.0,22.9,22.91,22.87,22.87,58800.0
2018-12-31 13:40:00,22.86,22.86,22.81,22.83,109680.0,22.86,22.86,22.81,22.83,109680.0
2018-12-31 13:50:00,22.83,22.84,22.8,22.81,88665.0,22.83,22.84,22.8,22.81,88665.0
2018-12-31 14:00:00,22.82,22.85,22.78,22.85,61725.0,22.82,22.85,22.78,22.85,61725.0
2018-12-31 14:10:00,22.86,22.87,22.81,22.87,90795.0,22.86,22.87,22.81,22.87,90795.0
2018-12-31 14:20:00,22.87,22.87,22.79,22.8,99000.0,22.87,22.87,22.79,22.8,99000.0
2018-12-31 14:30:00,22.8,22.82,22.77,22.81,83325.0,22.8,22.82,22.77,22.81,83325.0
2018-12-31 14:40:00,22.82,22.87,22.81,22.86,67770.0,22.82,22.87,22.81,22.86,67770.0
2018-12-31 14:50:00,22.87,22.95,22.87,22.9,98670.0,22.87,22.95,22.87,22.9,98670.0
2018-12-31 15:00:00,22.9,22.94,22.87,22.88,114000.0,22.9,22.94,22.87,22.88,114000.0
2018-12-31 15:10:00,22.88,22.89,22.83,22.87,108255.0,22.88,22.89,22.83,22.87,108255.0
2018-12-31 15:20:00,22.87,22.89,22.82,22.86,151590.0,22.87,22.89,22.82,22.86,151590.0
2018-12-31 15:30:00,22.87,22.93,22.86,22.91,124545.0,22.87,22.93,22.86,22.91,124545.0
2018-12-31 15:40:00,22.91,22.94,22.85,22.85,186000.0,22.91,22.94,22.85,22.85,186000.0
2018-12-31 15:50:00,22.86,22.97,22.81,22.96,589785.0,22.86,22.97,22.81,22.96,589785.0
2019-01-02 09:30:00,22.39,22.81,22.33,22.75,330750.0,22.39,22.81,22.33,22.75,330750.0
2019-01-02 09:40:00,22.72,22.87,22.69,22.86,120030.0,22.72,22.87,22.69,22.86,120030.0
2019-01-02 09:50:00,22.86,22.86,22.78,22.84,96945.0,22.86,22.86,22.78,22.84,96945.0
2019-01-02 10:00:00,22.84,23.11,22.84,23.11,175980.0,22.84,23.11,22.84,23.11,175980.0
2019-01-02 10:10:00,23.11,23.11,22.97,22.97,174195.0,23.11,23.11,22.97,22.97,174195.0
2019-01-02 10:20:00,22.99,23.03,22.85,22.85,185955.0,22.99,23.03,22.85,22.85,185955.0
2019-01-02 10:30:00,22.83,22.87,22.75,22.77,251985.0,22.83,22.87,22.75,22.77,251985.0
2019-01-02 10:40:00,22.78,22.89,22.78,22.86,86985.0,22.78,22.89,22.78,22.86,86985.0
2019-01-02 10:50:00,22.85,22.91,22.85,22.86,108210.0,22.85,22.91,22.85,22.86,108210.0
2019-01-02 11:00:00,22.85,22.95,22.84,22.94,107055.0,22.85,22.95,22.84,22.94,107055.0
2019-01-02 11:10:00,22.93,23.01,22.92,23.01,159945.0,22.93,23.01,22.92,23.01,159945.0
2019-01-02 11:20:00,23.02,23.03,22.9,22.95,330090.0,23.02,23.03,22.9,22.95,330090.0
2019-01-02 11:30:00,22.94,22.95,22.9,22.91,154365.0,22.94,22.95,22.9,22.91,154365.0
2019-01-02 11:40:00,22.92,23.01,22.92,23.0,130050.0,22.92,23.01,22.92,23.0,130050.0
2019-01-02 11:50:00,23.0,23.0,22.88,22.89,129855.0,23.0,23.0,22.88,22.89,129855.0
2019-01-02 12:00:00,22.87,22.96,22.86,22.9,200790.0,22.87,22.96,22.86,22.9,200790.0
2019-01-02 12:10:00,22.9,22.94,22.9,22.91,186255.0,22.9,22.94,22.9,22.91,186255.0
2019-01-02 12:20:00,22.91,22.92,22.88,22.89,218100.0,22.91,22.92,22.88,22.89,218100.0
2019-01-02 12:30:00,22.88,22.9,22.86,22.89,304395.0,22.88,22.9,22.86,22.89,304395.0
2019-01-02 12:40:00,22.9,22.91,22.86,22.87,168600.0,22.9,22.91,22.86,22.87,168600.0
2019-01-02 12:50:00,22.88,22.9,22.87,22.89,173910.0,22.88,22.9,22.87,22.89,173910.0
2019-01-02 13:00:00,22.88,22.91,22.87,22.9,144210.0,22.88,22.91,22.87,22.9,144210.0
2019-01-02 13:10:00,22.9,22.91,22.88,22.91,199410.0,22.9,22.91,22.88,22.91,199410.0
2019-01-02 13:20:00,22.91,22.96,22.89,22.96,299325.0,22.91,22.96,22.89,22.96,299325.0
2019-01-02 13:30:00,22.96,22.98,22.93,22.94,132090.0,22.96,22.98,22.93,22.94,132090.0
2019-01-02 13:40:00,22.94,23.02,22.92,23.0,221685.0,22.94,23.02,22.92,23.0,221685.0
2019-01-02 13:50:00,23.0,23.05,22.99,23.05,179370.0,23.0,23.05,22.99,23.05,179370.0
2019-01-02 14:00:00,23.05,23.05,22.97,22.98,154515.0,23.05,23.05,22.97,22.98,154515.0
2019-01-02 14:10:00,22.98,23.0,22.95,22.99,93930.0,22.98,23.0,22.95,22.99,93930.0
2019-01-02 14:20:00,23.0,23.02,22.98,22.98,155355.0,23.0,23.02,22.98,22.98,155355.0
2019-01-02 14:30:00,22.96,23.01,22.95,22.95,216675.0,22.96,23.01,22.95,22.95,216675.0
2019-01-02 14:40:00,22.94,22.98,22.89,22.96,120000.0,22.94,22.98,22.89,22.96,120000.0
2019-01-02 14:50:00,22.96,22.96,22.81,22.81,211185.0,22.96,22.96,22.81,22.81,211185.0
2019-01-02 15:00:00,22.82,22.88,22.79,22.83,139965.0,22.82,22.88,22.79,22.83,139965.0
2019-01-02 15:10:00,22.83,22.84,22.79,22.81,119970.0,22.83,22.84,22.79,22.81,119970.0
2019-01-02 15:20:00,22.79,22.81,22.75,22.77,362595.0,22.79,22.81,22.75,22.77,362595.0
2019-01-02 15:30:00,22.77,22.77,22.7,22.7,371880.0,22.77,22.77,22.7,22.7,371880.0
2019-01-02 15:40:00,22.71,22.76,22.67,22.7,372405.0,22.71,22.76,22.67,22.7,372405.0
2019-01-02 15:50:00,22.7,22.78,22.7,22.73,1151340.0,22.7,22.78,22.7,22.73,1151340.0
2019-01-03 09:30:00,22.6,22.87,22.36,22.8,305025.0,22.6,22.87,22.36,22.8,305025.0
2019-01-03 09:40:00,22.76,22.94,22.76,22.84,262080.0,22.76,22.94,22.76,22.84,262080.0
2019-01-03 09:50:00,22.87,23.0,22.79,23.0,186975.0,22.87,23.0,22.79,23.0,186975.0
2019-01-03 10:00:00,22.99,23.03,22.9,22.95,209115.0,22.99,23.03,22.9,22.95,209115.0
2019-01-03 10:10:00,22.95,22.99,22.81,22.84,257355.0,22.95,22.99,22.81,22.84,257355.0
2019-01-03 10:20:00,22.84,22.91,22.8,22.81,155880.0,22.84,22.91,22.8,22.81,155880.0
2019-01-03 10:30:00,22.83,22.83,22.68,22.75,190605.0,22.83,22.83,22.68,22.75,190605.0
2019-01-03 10:40:00,22.75,22.75,22.61,22.64,269265.0,22.75,22.75,22.61,22.64,269265.0
2019-01-03 10:50:00,22.63,22.78,22.63,22.77,186555.0,22.63,22.78,22.63,22.77,186555.0
2019-01-03 11:00:00,22.78,22.84,22.73,22.8,228315.0,22.78,22.84,22.73,22.8,228315.0
2019-01-03 11:10:00,22.85,22.96,22.85,22.89,112200.0,22.85,22.96,22.85,22.89,112200.0
2019-01-03 11:20:00,22.9,22.98,22.89,22.91,186225.0,22.9,22.98,22.89,22.91,186225.0
2019-01-03 11:30:00,22.9,23.14,22.88,23.12,218550.0,22.9,23.14,22.88,23.12,218550.0
2019-01-03 11:40:00,23.14,23.26,23.13,23.15,263880.0,23.14,23.26,23.13,23.15,263880.0
2019-01-03 11:50:00,23.15,23.19,23.0,23.08,449730.0,23.15,23.19,23.0,23.08,449730.0
2019-01-03 12:00:00,23.09,23.09,22.99,23.02,194895.0,23.09,23.09,22.99,23.02,194895.0
2019-01-03 12:10:00,23.02,23.05,22.98,23.04,168255.0,23.02,23.05,22.98,23.04,168255.0
2019-01-03 12:20:00,23.05,23.09,23.03,23.05,130170.0,23.05,23.09,23.03,23.05,130170.0
2019-01-03 12:30:00,23.06,23.14,23.06,23.11,151020.0,23.06,23.14,23.06,23.11,151020.0
2019-01-03 12:40:00,23.11,23.15,23.1,23.11,124380.0,23.11,23.15,23.1,23.11,124380.0
2019-01-03 12:50:00,23.11,23.15,23.09,23.11,131925.0,23.11,23.15,23.09,23.11,131925.0
2019-01-03 13:00:00,23.1,23.13,23.08,23.09,125475.0,23.1,23.13,23.08,23.09,125475.0
2019-01-03 13:10:00,23.08,23.12,23.0,23.02,94290.0,23.08,23.12,23.0,23.02,94290.0
2019-01-03 13:20:00,23.02,23.1,23.02,23.06,159540.0,23.02,23.1,23.02,23.06,159540.0
2019-01-03 13:30:00,23.06,23.1,23.05,23.09,82650.0,23.06,23.1,23.05,23.09,82650.0
2019-01-03 13:40:00,23.1,23.15,23.09,23.12,164235.0,23.1,23.15,23.09,23.12,164235.0
2019-01-03 13:50:00,23.13,23.14,23.06,23.09,144315.0,23.13,23.14,23.06,23.09,144315.0
2019-01-03 14:00:00,23.07,23.1,23.04,23.1,97665.0,23.07,23.1,23.04,23.1,97665.0
2019-01-03 14:10:00,23.09,23.17,23.09,23.13,263880.0,23.09,23.17,23.09,23.13,263880.0
2019-01-03 14:20:00,23.1,23.16,23.07,23.16,251010.0,23.1,23.16,23.07,23.16,251010.0
2019-01-03 14:30:00,23.15,23.19,23.12,23.14,193845.0,23.15,23.19,23.12,23.14,193845.0
2019-01-03 14:40:00,23.16,23.16,23.0,23.0,209850.0,23.16,23.16,23.0,23.0,209850.0
2019-01-03 14:50:00,23.0,23.07,23.0,23.05,655635.0,23.0,23.07,23.0,23.05,655635.0
2019-01-03 15:00:00,23.07,23.09,23.01,23.03,463860.0,23.07,23.09,23.01,23.03,463860.0
2019-01-03 15:10:00,23.03,23.09,23.0,23.08,251790.0,23.03,23.09,23.0,23.08,251790.0
2019-01-03 15:20:00,23.08,23.11,23.07,23.08,268590.0,23.08,23.11,23.07,23.08,268590.0
2019-01-03 15:30:00,23.08,23.17,23.06,23.11,379185.0,23.08,23.17,23.06,23.11,379185.0
2019-01-03 15:40:00,23.12,23.14,23.1,23.11,397290.0,23.12,23.14,23.1,23.11,397290.0
2019-01-03 15:50:00,23.12,23.12,23.04,23.07,967875.0,23.12,23.12,23.04,23.07,967875.0
2019-01-04 09:30:00,23.23,23.46,23.21,23.21,291975.0,23.23,23.46,23.21,23.21,291975.0
2019-01-04 09:40:00,23.23,23.27,23.2,23.2,99840.0,23.23,23.27,23.2,23.2,99840.0
2019-01-04 09:50:00,23.24,23.28,23.16,23.16,130605.0,23.24,23.28,23.16,23.16,130605.0
2019-01-04 10:00:00,23.2,23.23,23.12,23.14,106545.0,23.2,23.23,23.12,23.14,106545.0
2019-01-04 10:10:00,23.13,23.15,23.03,23.08,135315.0,23.13,23.15,23.03,23.08,135315.0
2019-01-04 10:20:00,23.06,23.22,23.03,23.22,161100.0,23.06,23.22,23.03,23.22,161100.0
2019-01-04 10:30:00,23.2,23.24,23.08,23.09,76920.0,23.2,23.24,23.08,23.09,76920.0
2019-01-04 10:40:00,23.09,23.09,22.95,22.97,184680.0,23.09,23.09,22.95,22.97,184680.0
2019-01-04 10:50:00,22.96,23.03,22.92,23.03,267840.0,22.96,23.03,22.92,23.03,267840.0
2019-01-04 11:00:00,23.03,23.11,23.0,23.03,153930.0,23.03,23.11,23.0,23.03,153930.0
2019-01-04 11:10:00,23.06,23.08,22.99,23.06,127980.0,23.06,23.08,22.99,23.06,127980.0
2019-01-04 11:20:00,23.08,23.08,23.03,23.04,171960.0,23.08,23.08,23.03,23.04,171960.0
2019-01-04 11:30:00,23.04,23.06,22.98,23.01,197070.0,23.04,23.06,22.98,23.01,197070.0
2019-01-04 11:40:00,23.04,23.08,23.0,23.06,99750.0,23.04,23.08,23.0,23.06,99750.0
2019-01-04 11:50:00,23.1,23.1,23.01,23.01,111210.0,23.1,23.1,23.01,23.01,111210.0
2019-01-04 12:00:00,23.03,23.03,22.96,22.99,127695.0,23.03,23.03,22.96,22.99,127695.0
2019-01-04 12:10:00,22.99,23.03,22.97,23.01,137145.0,22.99,23.03,22.97,23.01,137145.0
2019-01-04 12:20:00,23.01,23.03,22.97,22.99,203175.0,23.01,23.03,22.97,22.99,203175.0
2019-01-04 12:30:00,22.99,23.02,22.95,22.97,133065.0,22.99,23.02,22.95,22.97,133065.0
2019-01-04 12:40:00,22.96,23.0,22.96,22.98,169860.0,22.96,23.0,22.96,22.98,169860.0
2019-01-04 12:50:00,22.98,22.98,22.87,22.87,205320.0,22.98,22.98,22.87,22.87,205320.0
2019-01-04 13:00:00,22.88,22.96,22.88,22.95,118185.0,22.88,22.96,22.88,22.95,118185.0
2019-01-04 13:10:00,22.94,22.94,22.85,22.86,98250.0,22.94,22.94,22.85,22.86,98250.0
2019-01-04 13:20:00,22.83,22.84,22.79,22.81,132030.0,22.83,22.84,22.79,22.81,132030.0
2019-01-04 13:30:00,22.82,22.83,22.66,22.66,364290.0,22.82,22.83,22.66,22.66,364290.0
2019-01-04 13:40:00,22.66,22.68,22.59,22.65,405975.0,22.66,22.68,22.59,22.65,405975.0
2019-01-04 13:50:00,22.69,22.71,22.66,22.68,156255.0,22.69,22.71,22.66,22.68,156255.0
2019-01-04 14:00:00,22.7,22.7,22.66,22.7,132000.0,22.7,22.7,22.66,22.7,132000.0
2019-01-04 14:10:00,22.72,22.76,22.71,22.72,187350.0,22.72,22.76,22.71,22.72,187350.0
2019-01-04 14:20:00,22.71,22.76,22.71,22.72,239535.0,22.71,22.76,22.71,22.72,239535.0
2019-01-04 14:30:00,22.72,22.78,22.72,22.77,87000.0,22.72,22.78,22.72,22.77,87000.0
2019-01-04 14:40:00,22.77,22.78,22.68,22.69,135645.0,22.77,22.78,22.68,22.69,135645.0
2019-01-04 14:50:00,22.69,22.74,22.69,22.72,168075.0,22.69,22.74,22.69,22.72,168075.0
2019-01-04 15:00:00,22.72,22.8,22.72,22.79,127245.0,22.72,22.8,22.72,22.79,127245.0
2019-01-04 15:10:00,22.79,22.85,22.79,22.84,164820.0,22.79,22.85,22.79,22.84,164820.0
2019-01-04 15:20:00,22.84,22.84,22.7,22.71,114900.0,22.84,22.84,22.7,22.71,114900.0
2019-01-04 15:30:00,22.7,22.72,22.68,22.7,268140.0,22.7,22.72,22.68,22.7,268140.0
2019-01-04 15:40:00,22.71,22.8,22.7,22.78,416070.0,22.71,22.8,22.7,22.78,416070.0
2019-01-04 15:50:00,22.79,22.81,22.75,22.79,551925.0,22.79,22.81,22.75,22.79,551925.0
2019-01-07 09:30:00,22.77,22.98,22.64,22.7,543990.0,22.77,22.98,22.64,22.7,543990.0
2019-01-07 09:40:00,22.72,22.77,22.57,22.57,229815.0,22.72,22.77,22.57,22.57,229815.0
2019-01-07 09:50:00,22.57,22.59,22.41,22.44,296040.0,22.57,22.59,22.41,22.44,296040.0
2019-01-07 10:00:00,22.44,22.67,22.4,22.65,165300.0,22.44,22.67,22.4,22.65,165300.0
2019-01-07 10:10:00,22.66,22.74,22.65,22.65,254685.0,22.66,22.74,22.65,22.65,254685.0
2019-01-07 10:20:00,22.64,22.67,22.6,22.64,152250.0,22.64,22.67,22.6,22.64,152250.0
2019-01-07 10:30:00,22.65,22.73,22.65,22.72,68535.0,22.65,22.73,22.65,22.72,68535.0
2019-01-07 10:40:00,22.71,22.77,22.7,22.73,148050.0,22.71,22.77,22.7,22.73,148050.0
2019-01-07 10:50:00,22.74,22.75,22.64,22.7,236475.0,22.74,22.75,22.64,22.7,236475.0
2019-01-07 11:00:00,22.71,22.79,22.71,22.77,111030.0,22.71,22.79,22.71,22.77,111030.0
2019-01-07 11:10:00,22.8,22.83,22.79,22.79,164805.0,22.8,22.83,22.79,22.79,164805.0
2019-01-07 11:20:00,22.8,22.82,22.78,22.82,167220.0,22.8,22.82,22.78,22.82,167220.0
2019-01-07 11:30:00,22.82,22.82,22.73,22.77,268545.0,22.82,22.82,22.73,22.77,268545.0
2019-01-07 11:40:00,22.77,22.8,22.76,22.76,138615.0,22.77,22.8,22.76,22.76,138615.0
2019-01-07 11:50:00,22.75,22.82,22.7,22.8,185280.0,22.75,22.82,22.7,22.8,185280.0
2019-01-07 12:00:00,22.8,22.81,22.75,22.75,119430.0,22.8,22.81,22.75,22.75,119430.0
2019-01-07 12:10:00,22.75,22.77,22.68,22.72,218850.0,22.75,22.77,22.68,22.72,218850.0
2019-01-07 12:20:00,22.71,22.79,22.71,22.77,121410.0,22.71,22.79,22.71,22.77,121410.0
2019-01-07 12:30:00,22.78,22.87,22.77,22.85,217920.0,22.78,22.87,22.77,22.85,217920.0
2019-01-07 12:40:00,22.85,22.9,22.82,22.86,152925.0,22.85,22.9,22.82,22.86,152925.0
2019-01-07 12:50:00,22.86,22.92,22.83,22.86,132870.0,22.86,22.92,22.83,22.86,132870.0
2019-01-07 13:00:00,22.87,22.92,22.87,22.88,95010.0,22.87,22.92,22.87,22.88,95010.0
2019-01-07 13:10:00,22.89,22.94,22.87,22.9,170235.0,22.89,22.94,22.87,22.9,170235.0
2019-01-07 13:20:00,22.89,22.91,22.88,22.9,107940.0,22.89,22.91,22.88,22.9,107940.0
2019-01-07 13:30:00,22.89,22.93,22.84,22.84,216165.0,22.89,22.93,22.84,22.84,216165.0
2019-01-07 13:40:00,22.83,22.84,22.77,22.77,192195.0,22.83,22.84,22.77,22.77,192195.0
2019-01-07 13:50:00,22.76,22.76,22.71,22.74,104100.0,22.76,22.76,22.71,22.74,104100.0
2019-01-07 14:00:00,22.75,22.77,22.66,22.68,187095.0,22.75,22.77,22.66,22.68,187095.0
2019-01-07 14:10:00,22.67,22.7,22.67,22.7,92460.0,22.67,22.7,22.67,22.7,92460.0
2019-01-07 14:20:00,22.7,22.73,22.67,22.7,434970.0,22.7,22.73,22.67,22.7,434970.0
2019-01-07 14:30:00,22.71,22.74,22.71,22.72,98550.0,22.71,22.74,22.71,22.72,98550.0
2019-01-07 14:40:00,22.71,22.72,22.69,22.72,169050.0,22.71,22.72,22.69,22.72,169050.0
2019-01-07 14:50:00,22.71,22.71,22.65,22.7,168735.0,22.71,22.71,22.65,22.7,168735.0
2019-01-07 15:00:00,22.7,22.76,22.69,22.73,111840.0,22.7,22.76,22.69,22.73,111840.0
2019-01-07 15:10:00,22.72,22.73,22.7,22.73,144810.0,22.72,22.73,22.7,22.73,144810.0
2019-01-07 15:20:00,22.73,22.76,22.72,22.72,145455.0,22.73,22.76,22.72,22.72,145455.0
2019-01-07 15:30:00,22.73,22.73,22.69,22.7,215655.0,22.73,22.73,22.69,22.7,215655.0
2019-01-07 15:40:00,22.7,22.71,22.68,22.7,329775.0,22.7,22.71,22.68,22.7,329775.0
2019-01-07 15:50:00,22.69,22.7,22.64,22.64,992955.0,22.69,22.7,22.64,22.64,992955.0
2019-01-08 09:30:00,22.81,22.83,22.55,22.69,465645.0,22.81,22.83,22.55,22.69,465645.0
2019-01-08 09:40:00,22.69,22.77,22.62,22.66,130755.0,22.69,22.77,22.62,22.66,130755.0
2019-01-08 09:50:00,22.64,22.66,22.51,22.53,219750.0,22.64,22.66,22.51,22.53,219750.0
2019-01-08 10:00:00,22.53,22.53,22.35,22.35,211080.0,22.53,22.53,22.35,22.35,211080.0
2019-01-08 10:10:00,22.34,22.35,22.18,22.21,272145.0,22.34,22.35,22.18,22.21,272145.0
2019-01-08 10:20:00,22.24,22.26,22.11,22.12,295515.0,22.24,22.26,22.11,22.12,295515.0
2019-01-08 10:30:00,22.11,22.13,21.99,22.05,337065.0,22.11,22.13,21.99,22.05,337065.0
2019-01-08 10:40:00,22.06,22.08,22.02,22.03,139605.0,22.06,22.08,22.02,22.03,139605.0
2019-01-08 10:50:00,22.02,22.32,22.01,22.28,237435.0,22.02,22.32,22.01,22.28,237435.0
2019-01-08 11:00:00,22.3,22.31,22.22,22.28,239175.0,22.3,22.31,22.22,22.28,239175.0
2019-01-08 11:10:00,22.28,22.29,22.21,22.29,155895.0,22.28,22.29,22.21,22.29,155895.0
2019-01-08 11:20:00,22.28,22.29,22.23,22.26,108225.0,22.28,22.29,22.23,22.26,108225.0
2019-01-08 11:30:00,22.25,22.28,22.22,22.28,89730.0,22.25,22.28,22.22,22.28,89730.0
2019-01-08 11:40:00,22.27,22.3,22.21,22.23,168690.0,22.27,22.3,22.21,22.23,168690.0
2019-01-08 11:50:00,22.21,22.26,22.2,22.21,222825.0,22.21,22.26,22.2,22.21,222825.0
2019-01-08 12:00:00,22.23,22.25,22.18,22.2,184275.0,22.23,22.25,22.18,22.2,184275.0
2019-01-08 12:10:00,22.2,22.25,22.18,22.23,84390.0,22.2,22.25,22.18,22.23,84390.0
2019-01-08 12:20:00,22.23,22.27,22.2,22.26,50250.0,22.23,22.27,22.2,22.26,50250.0
2019-01-08 12:30:00,22.26,22.3,22.2,22.2,135240.0,22.26,22.3,22.2,22.2,135240.0
2019-01-08 12:40:00,22.21,22.26,22.16,22.18,111705.0,22.21,22.26,22.16,22.18,111705.0
2019-01-08 12:50:00,22.16,22.25,22.16,22.22,66000.0,22.16,22.25,22.16,22.22,66000.0
2019-01-08 13:00:00,22.22,22.24,22.19,22.24,73770.0,22.22,22.24,22.19,22.24,73770.0
2019-01-08 13:10:00,22.25,22.26,22.23,22.24,167265.0,22.25,22.26,22.23,22.24,167265.0
2019-01-08 13:20:00,22.24,22.26,22.24,22.25,56310.0,22.24,22.26,22.24,22.25,56310.0
2019-01-08 13:30:00,22.26,22.3,22.26,22.3,63150.0,22.26,22.3,22.26,22.3,63150.0
2019-01-08 13:40:00,22.29,22.31,22.27,22.29,105510.0,22.29,22.31,22.27,22.29,105510.0
2019-01-08 13:50:00,22.3,22.37,22.3,22.33,87105.0,22.3,22.37,22.3,22.33,87105.0
2019-01-08 14:00:00,22.32,22.34,22.26,22.29,183525.0,22.32,22.34,22.26,22.29,183525.0
2019-01-08 14:10:00,22.3,22.34,22.28,22.28,123330.0,22.3,22.34,22.28,22.28,123330.0
2019-01-08 14:20:00,22.27,22.28,22.23,22.25,203160.0,22.27,22.28,22.23,22.25,203160.0
2019-01-08 14:30:00,22.24,22.35,22.24,22.35,346440.0,22.24,22.35,22.24,22.35,346440.0
2019-01-08 14:40:00,22.35,22.35,22.31,22.32,245595.0,22.35,22.35,22.31,22.32,245595.0
2019-01-08 14:50:00,22.33,22.33,22.3,22.31,189000.0,22.33,22.33,22.3,22.31,189000.0
2019-01-08 15:00:00,22.31,22.34,22.3,22.34,220050.0,22.31,22.34,22.3,22.34,220050.0
2019-01-08 15:10:00,22.33,22.35,22.31,22.33,502650.0,22.33,22.35,22.31,22.33,502650.0
2019-01-08 15:20:00,22.33,22.35,22.31,22.33,485115.0,22.33,22.35,22.31,22.33,485115.0
2019-01-08 15:30:00,22.33,22.35,22.33,22.33,433500.0,22.33,22.35,22.33,22.33,433500.0
2019-01-08 15:40:00,22.33,22.35,22.3,22.34,486375.0,22.33,22.35,22.3,22.34,486375.0
2019-01-08 15:50:00,22.34,22.41,22.31,22.4,1733760.0,22.34,22.41,22.31,22.4,1733760.0
2019-01-09 09:30:00,22.46,22.7,22.46,22.51,267210.0,22.46,22.7,22.46,22.51,267210.0
2019-01-09 09:40:00,22.51,22.56,22.47,22.53,260235.0,22.51,22.56,22.47,22.53,260235.0
2019-01-09 09:50:00,22.54,22.63,22.53,22.62,175050.0,22.54,22.63,22.53,22.62,175050.0
2019-01-09 10:00:00,22.64,22.7,22.6,22.67,311940.0,22.64,22.7,22.6,22.67,311940.0
2019-01-09 10:10:00,22.67,22.7,22.65,22.68,157200.0,22.67,22.7,22.65,22.68,157200.0
2019-01-09 10:20:00,22.68,22.76,22.67,22.76,211890.0,22.68,22.76,22.67,22.76,211890.0
2019-01-09 10:30:00,22.76,22.79,22.7,22.72,309180.0,22.76,22.79,22.7,22.72,309180.0
2019-01-09 10:40:00,22.73,22.74,22.67,22.69,154980.0,22.73,22.74,22.67,22.69,154980.0
2019-01-09 10:50:00,22.69,22.79,22.67,22.79,158955.0,22.69,22.79,22.67,22.79,158955.0
2019-01-09 11:00:00,22.79,22.97,22.77,22.94,295905.0,22.79,22.97,22.77,22.94,295905.0
2019-01-09 11:10:00,22.93,22.96,22.9,22.96,176550.0,22.93,22.96,22.9,22.96,176550.0
2019-01-09 11:20:00,22.94,23.0,22.92,22.99,179385.0,22.94,23.0,22.92,22.99,179385.0
2019-01-09 11:30:00,23.0,23.06,22.98,23.01,199740.0,23.0,23.06,22.98,23.01,199740.0
2019-01-09 11:40:00,23.02,23.04,22.99,23.04,132765.0,23.02,23.04,22.99,23.04,132765.0
2019-01-09 11:50:00,23.04,23.1,23.0,23.01,168570.0,23.04,23.1,23.0,23.01,168570.0
2019-01-09 12:00:00,23.02,23.03,22.97,22.97,219315.0,23.02,23.03,22.97,22.97,219315.0
2019-01-09 12:10:00,22.96,23.0,22.92,22.96,274890.0,22.96,23.0,22.92,22.96,274890.0
2019-01-09 12:20:00,22.95,23.0,22.9,23.0,318300.0,22.95,23.0,22.9,23.0,318300.0
2019-01-09 12:30:00,23.0,23.02,22.97,22.99,89715.0,23.0,23.02,22.97,22.99,89715.0
2019-01-09 12:40:00,23.0,23.07,23.0,23.05,98835.0,23.0,23.07,23.0,23.05,98835.0
2019-01-09 12:50:00,23.06,23.06,23.01,23.02,125310.0,23.06,23.06,23.01,23.02,125310.0
2019-01-09 13:00:00,23.03,23.03,23.0,23.01,98115.0,23.03,23.03,23.0,23.01,98115.0
2019-01-09 13:10:00,23.02,23.06,23.01,23.06,81750.0,23.02,23.06,23.01,23.06,81750.0
2019-01-09 13:20:00,23.06,23.06,23.03,23.03,61530.0,23.06,23.06,23.03,23.03,61530.0
2019-01-09 13:30:00,23.03,23.03,22.94,22.94,185235.0,23.03,23.03,22.94,22.94,185235.0
2019-01-09 13:40:00,22.94,22.96,22.93,22.93,135000.0,22.94,22.96,22.93,22.93,135000.0
2019-01-09 13:50:00,22.93,22.93,22.9,22.92,106170.0,22.93,22.93,22.9,22.92,106170.0
2019-01-09 14:00:00,22.95,23.0,22.88,22.9,222480.0,22.95,23.0,22.88,22.9,222480.0
2019-01-09 14:10:00,22.9,22.91,22.84,22.84,77100.0,22.9,22.91,22.84,22.84,77100.0
2019-01-09 14:20:00,22.83,22.85,22.82,22.83,59625.0,22.83,22.85,22.82,22.83,59625.0
2019-01-09 14:30:00,22.81,22.88,22.81,22.88,73035.0,22.81,22.88,22.81,22.88,73035.0
2019-01-09 14:40:00,22.87,22.96,22.87,22.95,83985.0,22.87,22.96,22.87,22.95,83985.0
2019-01-09 14:50:00,22.95,22.95,22.92,22.92,91785.0,22.95,22.95,22.92,22.92,91785.0
2019-01-09 15:00:00,22.92,22.98,22.92,22.93,160950.0,22.92,22.98,22.92,22.93,160950.0
2019-01-09 15:10:00,22.93,22.96,22.91,22.95,107580.0,22.93,22.96,22.91,22.95,107580.0
2019-01-09 15:20:00,22.95,22.96,22.92,22.95,137190.0,22.95,22.96,22.92,22.95,137190.0
2019-01-09 15:30:00,22.94,23.0,22.92,22.92,241545.0,22.94,23.0,22.92,22.92,241545.0
2019-01-09 15:40:00,22.93,22.94,22.89,22.91,184290.0,22.93,22.94,22.89,22.91,184290.0
2019-01-09 15:50:00,22.9,22.93,22.85,22.9,425940.0,22.9,22.93,22.85,22.9,425940.0
2019-01-10 09:30:00,22.68,22.75,22.64,22.72,289215.0,22.68,22.75,22.64,22.72,289215.0
2019-01-10 09:40:00,22.74,22.74,22.63,22.63,63000.0,22.74,22.74,22.63,22.63,63000.0
2019-01-10 09:50:00,22.65,22.65,22.54,22.55,75495.0,22.65,22.65,22.54,22.55,75495.0
2019-01-10 10:00:00,22.54,22.58,22.49,22.54,164055.0,22.54,22.58,22.49,22.54,164055.0
2019-01-10 10:10:00,22.53,22.56,22.5,22.56,98040.0,22.53,22.56,22.5,22.56,98040.0
2019-01-10 10:20:00,22.56,22.65,22.54,22.65,65175.0,22.56,22.65,22.54,22.65,65175.0
2019-01-10 10:30:00,22.66,22.69,22.62,22.69,122640.0,22.66,22.69,22.62,22.69,122640.0
2019-01-10 10:40:00,22.66,22.68,22.65,22.67,76935.0,22.66,22.68,22.65,22.67,76935.0
2019-01-10 10:50:00,22.67,22.7,22.64,22.68,109500.0,22.67,22.7,22.64,22.68,109500.0
2019-01-10 11:00:00,22.68,22.72,22.66,22.72,57030.0,22.68,22.72,22.66,22.72,57030.0
2019-01-10 11:10:00,22.73,22.73,22.69,22.69,83475.0,22.73,22.73,22.69,22.69,83475.0
2019-01-10 11:20:00,22.69,22.7,22.65,22.68,88845.0,22.69,22.7,22.65,22.68,88845.0
2019-01-10 11:30:00,22.67,22.77,22.67,22.77,66375.0,22.67,22.77,22.67,22.77,66375.0
2019-01-10 11:40:00,22.78,22.8,22.78,22.78,95520.0,22.78,22.8,22.78,22.78,95520.0
2019-01-10 11:50:00,22.78,22.83,22.77,22.79,160935.0,22.78,22.83,22.77,22.79,160935.0
2019-01-10 12:00:00,22.8,22.81,22.73,22.75,68640.0,22.8,22.81,22.73,22.75,68640.0
2019-01-10 12:10:00,22.75,22.79,22.75,22.79,60210.0,22.75,22.79,22.75,22.79,60210.0
2019-01-10 12:20:00,22.78,22.81,22.76,22.76,87000.0,22.78,22.81,22.76,22.76,87000.0
2019-01-10 12:30:00,22.75,22.78,22.73,22.78,49515.0,22.75,22.78,22.73,22.78,49515.0
2019-01-10 12:40:00,22.79,22.82,22.75,22.82,97500.0,22.79,22.82,22.75,22.82,97500.0
2019-01-10 12:50:00,22.81,22.84,22.8,22.83,101970.0,22.81,22.84,22.8,22.83,101970.0
2019-01-10 13:00:00,22.83,22.84,22.79,22.8,56880.0,22.83,22.84,22.79,22.8,56880.0
2019-01-10 13:10:00,22.77,22.79,22.72,22.73,71310.0,22.77,22.79,22.72,22.73,71310.0
2019-01-10 13:20:00,22.73,22.75,22.72,22.74,102300.0,22.73,22.75,22.72,22.74,102300.0
2019-01-10 13:30:00,22.74,22.74,22.68,22.68,45420.0,22.74,22.74,22.68,22.68,45420.0
2019-01-10 13:40:00,22.67,22.7,22.67,22.7,52065.0,22.67,22.7,22.67,22.7,52065.0
2019-01-10 13:50:00,22.7,22.71,22.69,22.7,31500.0,22.7,22.71,22.69,22.7,31500.0
2019-01-10 14:00:00,22.71,22.79,22.71,22.79,39000.0,22.71,22.79,22.71,22.79,39000.0
2019-01-10 14:10:00,22.8,22.83,22.78,22.79,74445.0,22.8,22.83,22.78,22.79,74445.0
2019-01-10 14:20:00,22.79,22.81,22.78,22.78,51165.0,22.79,22.81,22.78,22.78,51165.0
2019-01-10 14:30:00,22.79,22.8,22.76,22.78,97275.0,22.79,22.8,22.76,22.78,97275.0
2019-01-10 14:40:00,22.79,22.82,22.78,22.78,133065.0,22.79,22.82,22.78,22.78,133065.0
2019-01-10 14:50:00,22.77,22.78,22.74,22.78,80295.0,22.77,22.78,22.74,22.78,80295.0
2019-01-10 15:00:00,22.78,22.8,22.76,22.78,79755.0,22.78,22.8,22.76,22.78,79755.0
2019-01-10 15:10:00,22.77,22.82,22.75,22.82,75510.0,22.77,22.82,22.75,22.82,75510.0
2019-01-10 15:20:00,22.82,22.86,22.81,22.85,88170.0,22.82,22.86,22.81,22.85,88170.0
2019-01-10 15:30:00,22.86,22.86,22.82,22.83,119850.0,22.86,22.86,22.82,22.83,119850.0
2019-01-10 15:40:00,22.82,22.86,22.82,22.84,139215.0,22.82,22.86,22.82,22.84,139215.0
2019-01-10 15:50:00,22.84,22.91,22.84,22.9,363990.0,22.84,22.91,22.84,22.9,363990.0
2019-01-11 09:30:00,22.78,22.84,22.72,22.81,281220.0,22.78,22.84,22.72,22.81,281220.0
2019-01-11 09:40:00,22.86,22.93,22.75,22.77,196965.0,22.86,22.93,22.75,22.77,196965.0
2019-01-11 09:50:00,22.77,22.77,22.66,22.69,95535.0,22.77,22.77,22.66,22.69,95535.0
2019-01-11 10:00:00,22.69,22.69,22.61,22.64,182865.0,22.69,22.69,22.61,22.64,182865.0
2019-01-11 10:10:00,22.64,22.67,22.54,22.58,132000.0,22.64,22.67,22.54,22.58,132000.0
2019-01-11 10:20:00,22.57,22.59,22.5,22.52,146475.0,22.57,22.59,22.5,22.52,146475.0
2019-01-11 10:30:00,22.53,22.56,22.51,22.56,129960.0,22.53,22.56,22.51,22.56,129960.0
2019-01-11 10:40:00,22.59,22.6,22.55,22.55,104865.0,22.59,22.6,22.55,22.55,104865.0
2019-01-11 10:50:00,22.55,22.61,22.51,22.59,53115.0,22.55,22.61,22.51,22.59,53115.0
2019-01-11 11:00:00,22.6,22.63,22.58,22.63,125430.0,22.6,22.63,22.58,22.63,125430.0
2019-01-11 11:10:00,22.63,22.64,22.54,22.6,156150.0,22.63,22.64,22.54,22.6,156150.0
2019-01-11 11:20:00,22.6,22.6,22.55,22.59,157425.0,22.6,22.6,22.55,22.59,157425.0
2019-01-11 11:30:00,22.58,22.62,22.55,22.57,166065.0,22.58,22.62,22.55,22.57,166065.0
2019-01-11 11:40:00,22.56,22.56,22.48,22.51,117045.0,22.56,22.56,22.48,22.51,117045.0
2019-01-11 11:50:00,22.52,22.54,22.49,22.5,119190.0,22.52,22.54,22.49,22.5,119190.0
2019-01-11 12:00:00,22.5,22.57,22.49,22.55,108120.0,22.5,22.57,22.49,22.55,108120.0
2019-01-11 12:10:00,22.55,22.55,22.51,22.53,126960.0,22.55,22.55,22.51,22.53,126960.0
2019-01-11 12:20:00,22.53,22.6,22.51,22.6,196455.0,22.53,22.6,22.51,22.6,196455.0
2019-01-11 12:30:00,22.61,22.63,22.59,22.61,53010.0,22.61,22.63,22.59,22.61,53010.0
2019-01-11 12:40:00,22.61,22.61,22.56,22.57,96390.0,22.61,22.61,22.56,22.57,96390.0
2019-01-11 12:50:00,22.56,22.6,22.55,22.6,67875.0,22.56,22.6,22.55,22.6,67875.0
2019-01-11 13:00:00,22.6,22.61,22.55,22.57,78750.0,22.6,22.61,22.55,22.57,78750.0
2019-01-11 13:10:00,22.58,22.59,22.55,22.59,61500.0,22.58,22.59,22.55,22.59,61500.0
2019-01-11 13:20:00,22.58,22.59,22.56,22.58,58770.0,22.58,22.59,22.56,22.58,58770.0
2019-01-11 13:30:00,22.59,22.59,22.55,22.57,73020.0,22.59,22.59,22.55,22.57,73020.0
2019-01-11 13:40:00,22.57,22.58,22.54,22.54,87000.0,22.57,22.58,22.54,22.54,87000.0
2019-01-11 13:50:00,22.54,22.58,22.54,22.56,66645.0,22.54,22.58,22.54,22.56,66645.0
2019-01-11 14:00:00,22.54,22.59,22.54,22.59,64035.0,22.54,22.59,22.54,22.59,64035.0
2019-01-11 14:10:00,22.58,22.59,22.56,22.56,30720.0,22.58,22.59,22.56,22.56,30720.0
2019-01-11 14:20:00,22.56,22.63,22.55,22.63,63420.0,22.56,22.63,22.55,22.63,63420.0
2019-01-11 14:30:00,22.63,22.63,22.6,22.62,104430.0,22.63,22.63,22.6,22.62,104430.0
2019-01-11 14:40:00,22.62,22.64,22.58,22.6,106485.0,22.62,22.64,22.58,22.6,106485.0
2019-01-11 14:50:00,22.59,22.59,22.53,22.57,88500.0,22.59,22.59,22.53,22.57,88500.0
2019-01-11 15:00:00,22.57,22.6,22.55,22.58,81210.0,22.57,22.6,22.55,22.58,81210.0
2019-01-11 15:10:00,22.57,22.58,22.56,22.56,89220.0,22.57,22.58,22.56,22.56,89220.0
2019-01-11 15:20:00,22.57,22.57,22.49,22.51,121995.0,22.57,22.57,22.49,22.51,121995.0
2019-01-11 15:30:00,22.5,22.53,22.49,22.51,192435.0,22.5,22.53,22.49,22.51,192435.0
2019-01-11 15:40:00,22.51,22.6,22.47,22.6,251505.0,22.51,22.6,22.47,22.6,251505.0
2019-01-11 15:50:00,22.6,22.61,22.56,22.58,337170.0,22.6,22.61,22.56,22.58,337170.0
2019-01-14 09:30:00,22.44,22.52,22.35,22.49,292515.0,22.44,22.52,22.35,22.49,292515.0
2019-01-14 09:40:00,22.52,22.71,22.52,22.66,146700.0,22.52,22.71,22.52,22.66,146700.0
2019-01-14 09:50:00,22.66,22.72,22.63,22.65,70635.0,22.66,22.72,22.63,22.65,70635.0
2019-01-14 10:00:00,22.68,22.72,22.62,22.72,149445.0,22.68,22.72,22.62,22.72,149445.0
2019-01-14 10:10:00,22.7,22.73,22.67,22.71,117720.0,22.7,22.73,22.67,22.71,117720.0
2019-01-14 10:20:00,22.73,22.76,22.7,22.72,142530.0,22.73,22.76,22.7,22.72,142530.0
2019-01-14 10:30:00,22.71,22.74,22.68,22.69,115920.0,22.71,22.74,22.68,22.69,115920.0
2019-01-14 10:40:00,22.7,22.75,22.69,22.71,102960.0,22.7,22.75,22.69,22.71,102960.0
2019-01-14 10:50:00,22.72,22.75,22.69,22.69,103380.0,22.72,22.75,22.69,22.69,103380.0
2019-01-14 11:00:00,22.7,22.72,22.65,22.68,109050.0,22.7,22.72,22.65,22.68,109050.0
2019-01-14 11:10:00,22.68,22.75,22.68,22.75,291435.0,22.68,22.75,22.68,22.75,291435.0
2019-01-14 11:20:00,22.75,22.84,22.74,22.83,407310.0,22.75,22.84,22.74,22.83,407310.0
2019-01-14 11:30:00,22.82,22.88,22.8,22.81,172650.0,22.82,22.88,22.8,22.81,172650.0
2019-01-14 11:40:00,22.82,22.86,22.82,22.85,74700.0,22.82,22.86,22.82,22.85,74700.0
2019-01-14 11:50:00,22.83,22.87,22.8,22.85,89895.0,22.83,22.87,22.8,22.85,89895.0
2019-01-14 12:00:00,22.84,22.85,22.8,22.81,66585.0,22.84,22.85,22.8,22.81,66585.0
2019-01-14 12:10:00,22.82,22.85,22.81,22.84,64830.0,22.82,22.85,22.81,22.84,64830.0
2019-01-14 12:20:00,22.84,22.85,22.78,22.8,74370.0,22.84,22.85,22.78,22.8,74370.0
2019-01-14 12:30:00,22.78,22.82,22.78,22.82,36750.0,22.78,22.82,22.78,22.82,36750.0
2019-01-14 12:40:00,22.82,22.82,22.79,22.79,43155.0,22.82,22.82,22.79,22.79,43155.0
2019-01-14 12:50:00,22.79,22.8,22.78,22.79,43500.0,22.79,22.8,22.78,22.79,43500.0
2019-01-14 13:00:00,22.79,22.8,22.76,22.76,77430.0,22.79,22.8,22.76,22.76,77430.0
2019-01-14 13:10:00,22.76,22.81,22.76,22.81,71250.0,22.76,22.81,22.76,22.81,71250.0
2019-01-14 13:20:00,22.81,22.86,22.81,22.82,120000.0,22.81,22.86,22.81,22.82,120000.0
2019-01-14 13:30:00,22.81,22.86,22.79,22.86,117945.0,22.81,22.86,22.79,22.86,117945.0
2019-01-14 13:40:00,22.86,22.9,22.84,22.84,85920.0,22.86,22.9,22.84,22.84,85920.0
2019-01-14 13:50:00,22.83,22.84,22.8,22.81,53250.0,22.83,22.84,22.8,22.81,53250.0
2019-01-14 14:00:00,22.81,22.82,22.79,22.8,70110.0,22.81,22.82,22.79,22.8,70110.0
2019-01-14 14:10:00,22.8,22.81,22.79,22.8,84180.0,22.8,22.81,22.79,22.8,84180.0
2019-01-14 14:20:00,22.8,22.8,22.74,22.74,74400.0,22.8,22.8,22.74,22.74,74400.0
2019-01-14 14:30:00,22.75,22.75,22.73,22.74,83700.0,22.75,22.75,22.73,22.74,83700.0
2019-01-14 14:40:00,22.75,22.76,22.74,22.76,52575.0,22.75,22.76,22.74,22.76,52575.0
2019-01-14 14:50:00,22.76,22.76,22.73,22.74,51525.0,22.76,22.76,22.73,22.74,51525.0
2019-01-14 15:00:00,22.74,22.78,22.74,22.75,73095.0,22.74,22.78,22.74,22.75,73095.0
2019-01-14 15:10:00,22.76,22.78,22.75,22.76,98490.0,22.76,22.78,22.75,22.76,98490.0
2019-01-14 15:20:00,22.77,22.81,22.77,22.78,107730.0,22.77,22.81,22.77,22.78,107730.0
2019-01-14 15:30:00,22.78,22.79,22.75,22.77,84045.0,22.78,22.79,22.75,22.77,84045.0
2019-01-14 15:40:00,22.77,22.77,22.71,22.71,176340.0,22.77,22.77,22.71,22.71,176340.0
2019-01-14 15:50:00,22.71,22.78,22.71,22.74,564135.0,22.71,22.78,22.71,22.74,564135.0
2019-01-15 09:30:00,22.75,22.84,22.67,22.82,214170.0,22.75,22.84,22.67,22.82,214170.0
2019-01-15 09:40:00,22.81,22.81,22.73,22.76,199830.0,22.81,22.81,22.73,22.76,199830.0
2019-01-15 09:50:00,22.75,22.93,22.75,22.9,122625.0,22.75,22.93,22.75,22.9,122625.0
2019-01-15 10:00:00,22.89,22.96,22.83,22.83,116835.0,22.89,22.96,22.83,22.83,116835.0
2019-01-15 10:10:00,22.81,22.87,22.78,22.84,95700.0,22.81,22.87,22.78,22.84,95700.0
2019-01-15 10:20:00,22.84,22.89,22.79,22.89,78750.0,22.84,22.89,22.79,22.89,78750.0
2019-01-15 10:30:00,22.88,22.89,22.82,22.88,66585.0,22.88,22.89,22.82,22.88,66585.0
2019-01-15 10:40:00,22.88,22.91,22.86,22.86,94410.0,22.88,22.91,22.86,22.86,94410.0
2019-01-15 10:50:00,22.88,22.9,22.85,22.88,224250.0,22.88,22.9,22.85,22.88,224250.0
2019-01-15 11:00:00,22.88,22.93,22.87,22.92,138210.0,22.88,22.93,22.87,22.92,138210.0
2019-01-15 11:10:00,22.91,22.97,22.91,22.94,121575.0,22.91,22.97,22.91,22.94,121575.0
2019-01-15 11:20:00,22.93,22.99,22.93,22.99,186120.0,22.93,22.99,22.93,22.99,186120.0
2019-01-15 11:30:00,22.99,23.02,22.95,23.02,177405.0,22.99,23.02,22.95,23.02,177405.0
2019-01-15 11:40:00,23.01,23.13,23.0,23.11,139005.0,23.01,23.13,23.0,23.11,139005.0
2019-01-15 11:50:00,23.12,23.12,23.08,23.11,257250.0,23.12,23.12,23.08,23.11,257250.0
2019-01-15 12:00:00,23.1,23.11,23.01,23.01,137220.0,23.1,23.11,23.01,23.01,137220.0
2019-01-15 12:10:00,23.01,23.05,22.99,23.02,99750.0,23.01,23.05,22.99,23.02,99750.0
2019-01-15 12:20:00,23.03,23.04,23.0,23.02,106320.0,23.03,23.04,23.0,23.02,106320.0
2019-01-15 12:30:00,23.03,23.05,23.01,23.05,80250.0,23.03,23.05,23.01,23.05,80250.0
2019-01-15 12:40:00,23.06,23.07,23.04,23.07,63690.0,23.06,23.07,23.04,23.07,63690.0
2019-01-15 12:50:00,23.07,23.07,22.99,22.99,183645.0,23.07,23.07,22.99,22.99,183645.0
2019-01-15 13:00:00,23.01,23.03,22.97,23.02,66000.0,23.01,23.03,22.97,23.02,66000.0
2019-01-15 13:10:00,23.02,23.02,22.93,22.93,266700.0,23.02,23.02,22.93,22.93,266700.0
2019-01-15 13:20:00,22.93,22.97,22.91,22.95,183915.0,22.93,22.97,22.91,22.95,183915.0
2019-01-15 13:30:00,22.95,22.95,22.91,22.93,228090.0,22.95,22.95,22.91,22.93,228090.0
2019-01-15 13:40:00,22.93,22.99,22.93,22.96,125565.0,22.93,22.99,22.93,22.96,125565.0
2019-01-15 13:50:00,22.96,22.97,22.91,22.95,85500.0,22.96,22.97,22.91,22.95,85500.0
2019-01-15 14:00:00,22.95,23.0,22.94,22.99,166980.0,22.95,23.0,22.94,22.99,166980.0
2019-01-15 14:10:00,22.99,23.01,22.93,22.94,95610.0,22.99,23.01,22.93,22.94,95610.0
2019-01-15 14:20:00,22.93,22.93,22.85,22.85,87975.0,22.93,22.93,22.85,22.85,87975.0
2019-01-15 14:30:00,22.85,22.89,22.79,22.81,106920.0,22.85,22.89,22.79,22.81,106920.0
2019-01-15 14:40:00,22.81,22.88,22.81,22.85,67770.0,22.81,22.88,22.81,22.85,67770.0
2019-01-15 14:50:00,22.86,22.89,22.86,22.86,73245.0,22.86,22.89,22.86,22.86,73245.0
2019-01-15 15:00:00,22.87,22.93,22.87,22.93,81780.0,22.87,22.93,22.87,22.93,81780.0
2019-01-15 15:10:00,22.92,22.93,22.9,22.91,103560.0,22.92,22.93,22.9,22.91,103560.0
2019-01-15 15:20:00,22.9,22.95,22.89,22.92,122010.0,22.9,22.95,22.89,22.92,122010.0
2019-01-15 15:30:00,22.92,22.93,22.89,22.91,91830.0,22.92,22.93,22.89,22.91,91830.0
2019-01-15 15:40:00,22.92,23.0,22.92,22.97,184170.0,22.92,23.0,22.92,22.97,184170.0
2019-01-15 15:50:00,22.95,22.96,22.91,22.94,414645.0,22.95,22.96,22.91,22.94,414645.0
2019-01-16 09:30:00,22.98,22.98,22.84,22.84,224040.0,22.98,22.98,22.84,22.84,224040.0
2019-01-16 09:40:00,22.82,22.89,22.8,22.82,151560.0,22.82,22.89,22.8,22.82,151560.0
2019-01-16 09:50:00,22.83,22.83,22.74,22.77,180750.0,22.83,22.83,22.74,22.77,180750.0
2019-01-16 10:00:00,22.77,22.77,22.67,22.77,187305.0,22.77,22.77,22.67,22.77,187305.0
2019-01-16 10:10:00,22.77,22.78,22.72,22.73,98565.0,22.77,22.78,22.72,22.73,98565.0
2019-01-16 10:20:00,22.72,22.73,22.71,22.72,51000.0,22.72,22.73,22.71,22.72,51000.0
2019-01-16 10:30:00,22.72,22.79,22.72,22.77,105495.0,22.72,22.79,22.72,22.77,105495.0
2019-01-16 10:40:00,22.78,22.84,22.77,22.83,145380.0,22.78,22.84,22.77,22.83,145380.0
2019-01-16 10:50:00,22.83,22.84,22.82,22.83,60750.0,22.83,22.84,22.82,22.83,60750.0
2019-01-16 11:00:00,22.83,22.85,22.79,22.79,87615.0,22.83,22.85,22.79,22.79,87615.0
2019-01-16 11:10:00,22.8,22.83,22.8,22.83,74715.0,22.8,22.83,22.8,22.83,74715.0
2019-01-16 11:20:00,22.83,22.85,22.79,22.81,110775.0,22.83,22.85,22.79,22.81,110775.0
2019-01-16 11:30:00,22.81,22.86,22.8,22.86,50130.0,22.81,22.86,22.8,22.86,50130.0
2019-01-16 11:40:00,22.84,22.86,22.76,22.76,96000.0,22.84,22.86,22.76,22.76,96000.0
2019-01-16 11:50:00,22.77,22.79,22.73,22.79,60000.0,22.77,22.79,22.73,22.79,60000.0
2019-01-16 12:00:00,22.79,22.8,22.77,22.77,98250.0,22.79,22.8,22.77,22.77,98250.0
2019-01-16 12:10:00,22.78,22.78,22.72,22.78,51000.0,22.78,22.78,22.72,22.78,51000.0
2019-01-16 12:20:00,22.77,22.81,22.76,22.8,127215.0,22.77,22.81,22.76,22.8,127215.0
2019-01-16 12:30:00,22.8,22.86,22.8,22.85,41850.0,22.8,22.86,22.8,22.85,41850.0
2019-01-16 12:40:00,22.86,22.92,22.86,22.91,87435.0,22.86,22.92,22.86,22.91,87435.0
2019-01-16 12:50:00,22.91,22.98,22.91,22.95,47835.0,22.91,22.98,22.91,22.95,47835.0
2019-01-16 13:00:00,22.94,22.94,22.9,22.93,65685.0,22.94,22.94,22.9,22.93,65685.0
2019-01-16 13:10:00,22.95,22.96,22.93,22.94,40785.0,22.95,22.96,22.93,22.94,40785.0
2019-01-16 13:20:00,22.93,22.93,22.91,22.91,44055.0,22.93,22.93,22.91,22.91,44055.0
2019-01-16 13:30:00,22.92,22.92,22.89,22.92,51945.0,22.92,22.92,22.89,22.92,51945.0
2019-01-16 13:40:00,22.92,22.94,22.9,22.94,63000.0,22.92,22.94,22.9,22.94,63000.0
2019-01-16 13:50:00,22.93,22.94,22.92,22.93,49500.0,22.93,22.94,22.92,22.93,49500.0
2019-01-16 14:00:00,22.93,22.94,22.92,22.93,84750.0,22.93,22.94,22.92,22.93,84750.0
2019-01-16 14:10:00,22.94,22.95,22.92,22.93,52500.0,22.94,22.95,22.92,22.93,52500.0
2019-01-16 14:20:00,22.94,22.95,22.93,22.95,111585.0,22.94,22.95,22.93,22.95,111585.0
2019-01-16 14:30:00,22.95,22.96,22.93,22.94,105960.0,22.95,22.96,22.93,22.94,105960.0
2019-01-16 14:40:00,22.95,22.97,22.94,22.96,96405.0,22.95,22.97,22.94,22.96,96405.0
2019-01-16 14:50:00,22.96,22.97,22.94,22.96,131250.0,22.96,22.97,22.94,22.96,131250.0
2019-01-16 15:00:00,22.98,22.98,22.93,22.93,122340.0,22.98,22.98,22.93,22.93,122340.0
2019-01-16 15:10:00,22.93,22.94,22.9,22.92,96120.0,22.93,22.94,22.9,22.92,96120.0
2019-01-16 15:20:00,22.93,22.97,22.93,22.96,116325.0,22.93,22.97,22.93,22.96,116325.0
2019-01-16 15:30:00,22.96,22.96,22.93,22.95,187020.0,22.96,22.96,22.93,22.95,187020.0
2019-01-16 15:40:00,22.95,22.96,22.91,22.93,135930.0,22.95,22.96,22.91,22.93,135930.0
2019-01-16 15:50:00,22.93,22.95,22.9,22.93,331860.0,22.93,22.95,22.9,22.93,331860.0
2019-01-17 09:30:00,22.94,23.0,22.78,22.91,227910.0,22.94,23.0,22.78,22.91,227910.0
2019-01-17 09:40:00,22.92,23.01,22.92,22.98,109950.0,22.92,23.01,22.92,22.98,109950.0
2019-01-17 09:50:00,22.98,23.03,22.97,23.02,77070.0,22.98,23.03,22.97,23.02,77070.0
2019-01-17 10:00:00,23.04,23.07,23.0,23.0,125955.0,23.04,23.07,23.0,23.0,125955.0
2019-01-17 10:10:00,23.0,23.17,23.0,23.16,169080.0,23.0,23.17,23.0,23.16,169080.0
2019-01-17 10:20:00,23.15,23.25,23.12,23.25,355965.0,23.15,23.25,23.12,23.25,355965.0
2019-01-17 10:30:00,23.24,23.25,23.16,23.16,66900.0,23.24,23.25,23.16,23.16,66900.0
2019-01-17 10:40:00,23.18,23.19,23.13,23.19,195525.0,23.18,23.19,23.13,23.19,195525.0
2019-01-17 10:50:00,23.18,23.25,23.18,23.24,86985.0,23.18,23.25,23.18,23.24,86985.0
2019-01-17 11:00:00,23.24,23.28,23.24,23.28,50490.0,23.24,23.28,23.24,23.28,50490.0
2019-01-17 11:10:00,23.28,23.32,23.27,23.31,62925.0,23.28,23.32,23.27,23.31,62925.0
2019-01-17 11:20:00,23.32,23.35,23.28,23.32,155850.0,23.32,23.35,23.28,23.32,155850.0
2019-01-17 11:30:00,23.3,23.3,23.22,23.22,198915.0,23.3,23.3,23.22,23.22,198915.0
2019-01-17 11:40:00,23.21,23.27,23.21,23.27,45750.0,23.21,23.27,23.21,23.27,45750.0
2019-01-17 11:50:00,23.28,23.33,23.27,23.32,58500.0,23.28,23.33,23.27,23.32,58500.0
2019-01-17 12:00:00,23.3,23.33,23.22,23.23,68640.0,23.3,23.33,23.22,23.23,68640.0
2019-01-17 12:10:00,23.22,23.23,23.2,23.23,63000.0,23.22,23.23,23.2,23.23,63000.0
2019-01-17 12:20:00,23.21,23.23,23.21,23.21,57450.0,23.21,23.23,23.21,23.21,57450.0
2019-01-17 12:30:00,23.24,23.25,23.22,23.22,37800.0,23.24,23.25,23.22,23.22,37800.0
2019-01-17 12:40:00,23.22,23.23,23.21,23.21,69000.0,23.22,23.23,23.21,23.21,69000.0
2019-01-17 12:50:00,23.21,23.23,23.16,23.16,86085.0,23.21,23.23,23.16,23.16,86085.0
2019-01-17 13:00:00,23.17,23.17,23.13,23.16,76815.0,23.17,23.17,23.13,23.16,76815.0
2019-01-17 13:10:00,23.16,23.17,23.14,23.16,51150.0,23.16,23.17,23.14,23.16,51150.0
2019-01-17 13:20:00,23.14,23.18,23.14,23.17,59985.0,23.14,23.18,23.14,23.17,59985.0
2019-01-17 13:30:00,23.16,23.16,23.11,23.12,46500.0,23.16,23.16,23.11,23.12,46500.0
2019-01-17 13:40:00,23.13,23.15,23.11,23.14,66285.0,23.13,23.15,23.11,23.14,66285.0
2019-01-17 13:50:00,23.14,23.16,23.12,23.15,47250.0,23.14,23.16,23.12,23.15,47250.0
2019-01-17 14:00:00,23.16,23.16,23.13,23.13,101325.0,23.16,23.16,23.13,23.13,101325.0
2019-01-17 14:10:00,23.13,23.15,23.12,23.12,71985.0,23.13,23.15,23.12,23.12,71985.0
2019-01-17 14:20:00,23.12,23.12,23.08,23.08,51000.0,23.12,23.12,23.08,23.08,51000.0
2019-01-17 14:30:00,23.07,23.13,23.06,23.13,97890.0,23.07,23.13,23.06,23.13,97890.0
2019-01-17 14:40:00,23.15,23.22,23.13,23.2,118680.0,23.15,23.22,23.13,23.2,118680.0
2019-01-17 14:50:00,23.2,23.21,23.11,23.14,162750.0,23.2,23.21,23.11,23.14,162750.0
2019-01-17 15:00:00,23.13,23.14,23.08,23.14,78600.0,23.13,23.14,23.08,23.14,78600.0
2019-01-17 15:10:00,23.12,23.12,23.09,23.12,94695.0,23.12,23.12,23.09,23.12,94695.0
2019-01-17 15:20:00,23.12,23.15,23.12,23.12,124710.0,23.12,23.15,23.12,23.12,124710.0
2019-01-17 15:30:00,23.13,23.17,23.1,23.16,230940.0,23.13,23.17,23.1,23.16,230940.0
2019-01-17 15:40:00,23.15,23.18,23.11,23.11,171480.0,23.15,23.18,23.11,23.11,171480.0
2019-01-17 15:50:00,23.12,23.22,23.11,23.21,466845.0,23.12,23.22,23.11,23.21,466845.0
2019-01-18 09:30:00,23.34,23.58,23.28,23.41,874980.0,23.34,23.58,23.28,23.41,874980.0
2019-01-18 09:40:00,23.4,23.41,23.26,23.26,80085.0,23.4,23.41,23.26,23.26,80085.0
2019-01-18 09:50:00,23.21,23.21,23.13,23.16,98355.0,23.21,23.21,23.13,23.16,98355.0
2019-01-18 10:00:00,23.16,23.18,23.07,23.11,74130.0,23.16,23.18,23.07,23.11,74130.0
2019-01-18 10:10:00,23.12,23.22,23.1,23.18,214095.0,23.12,23.22,23.1,23.18,214095.0
2019-01-18 10:20:00,23.18,23.22,23.11,23.13,130815.0,23.18,23.22,23.11,23.13,130815.0
2019-01-18 10:30:00,23.15,23.18,23.06,23.09,116880.0,23.15,23.18,23.06,23.09,116880.0
2019-01-18 10:40:00,23.12,23.22,23.12,23.2,113115.0,23.12,23.22,23.12,23.2,113115.0
2019-01-18 10:50:00,23.21,23.25,23.2,23.22,77445.0,23.21,23.25,23.2,23.22,77445.0
2019-01-18 11:00:00,23.21,23.27,23.2,23.23,51285.0,23.21,23.27,23.2,23.23,51285.0
2019-01-18 11:10:00,23.24,23.24,23.18,23.21,76635.0,23.24,23.24,23.18,23.21,76635.0
2019-01-18 11:20:00,23.2,23.24,23.2,23.21,52500.0,23.2,23.24,23.2,23.21,52500.0
2019-01-18 11:30:00,23.22,23.23,23.16,23.23,196305.0,23.22,23.23,23.16,23.23,196305.0
2019-01-18 11:40:00,23.22,23.22,23.15,23.2,73950.0,23.22,23.22,23.15,23.2,73950.0
2019-01-18 11:50:00,23.21,23.27,23.2,23.26,72000.0,23.21,23.27,23.2,23.26,72000.0
2019-01-18 12:00:00,23.26,23.32,23.26,23.27,112920.0,23.26,23.32,23.26,23.27,112920.0
2019-01-18 12:10:00,23.29,23.34,23.29,23.3,80160.0,23.29,23.34,23.29,23.3,80160.0
2019-01-18 12:20:00,23.32,23.35,23.31,23.35,51450.0,23.32,23.35,23.31,23.35,51450.0
2019-01-18 12:30:00,23.36,23.38,23.35,23.36,56790.0,23.36,23.38,23.35,23.36,56790.0
2019-01-18 12:40:00,23.35,23.36,23.33,23.34,69645.0,23.35,23.36,23.33,23.34,69645.0
2019-01-18 12:50:00,23.34,23.34,23.32,23.34,45735.0,23.34,23.34,23.32,23.34,45735.0
2019-01-18 13:00:00,23.33,23.34,23.29,23.29,48465.0,23.33,23.34,23.29,23.29,48465.0
2019-01-18 13:10:00,23.29,23.29,23.27,23.27,58695.0,23.29,23.29,23.27,23.27,58695.0
2019-01-18 13:20:00,23.27,23.29,23.25,23.25,44775.0,23.27,23.29,23.25,23.25,44775.0
2019-01-18 13:30:00,23.25,23.26,23.23,23.23,53250.0,23.25,23.26,23.23,23.23,53250.0
2019-01-18 13:40:00,23.25,23.29,23.25,23.29,53625.0,23.25,23.29,23.25,23.29,53625.0
2019-01-18 13:50:00,23.3,23.32,23.3,23.31,46500.0,23.3,23.32,23.3,23.31,46500.0
2019-01-18 14:00:00,23.31,23.31,23.27,23.29,33000.0,23.31,23.31,23.27,23.29,33000.0
2019-01-18 14:10:00,23.28,23.28,23.24,23.25,72165.0,23.28,23.28,23.24,23.25,72165.0
2019-01-18 14:20:00,23.26,23.29,23.25,23.26,54045.0,23.26,23.29,23.25,23.26,54045.0
2019-01-18 14:30:00,23.25,23.27,23.25,23.27,33900.0,23.25,23.27,23.25,23.27,33900.0
2019-01-18 14:40:00,23.27,23.32,23.26,23.32,102705.0,23.27,23.32,23.26,23.32,102705.0
2019-01-18 14:50:00,23.32,23.39,23.32,23.35,119940.0,23.32,23.39,23.32,23.35,119940.0
2019-01-18 15:00:00,23.35,23.35,23.3,23.3,85410.0,23.35,23.35,23.3,23.3,85410.0
2019-01-18 15:10:00,23.31,23.33,23.3,23.32,111105.0,23.31,23.33,23.3,23.32,111105.0
2019-01-18 15:20:00,23.31,23.32,23.3,23.31,55230.0,23.31,23.32,23.3,23.31,55230.0
2019-01-18 15:30:00,23.31,23.37,23.31,23.35,147090.0,23.31,23.37,23.31,23.35,147090.0
2019-01-18 15:40:00,23.37,23.39,23.36,23.39,264900.0,23.37,23.39,23.36,23.39,264900.0
2019-01-18 15:50:00,23.39,23.44,23.36,23.43,686925.0,23.39,23.44,23.36,23.43,686925.0
2019-01-22 09:30:00,23.28,23.51,23.16,23.19,438045.0,23.28,23.51,23.16,23.19,438045.0
2019-01-22 09:40:00,23.17,23.18,23.02,23.14,139050.0,23.17,23.18,23.02,23.14,139050.0
2019-01-22 09:50:00,23.13,23.21,23.13,23.17,53715.0,23.13,23.21,23.13,23.17,53715.0
2019-01-22 10:00:00,23.17,23.26,23.14,23.23,97290.0,23.17,23.26,23.14,23.23,97290.0
2019-01-22 10:10:00,23.23,23.24,23.13,23.15,214125.0,23.23,23.24,23.13,23.15,214125.0
2019-01-22 10:20:00,23.16,23.19,23.1,23.14,137250.0,23.16,23.19,23.1,23.14,137250.0
2019-01-22 10:30:00,23.12,23.25,23.12,23.24,104250.0,23.12,23.25,23.12,23.24,104250.0
2019-01-22 10:40:00,23.23,23.24,23.15,23.17,93600.0,23.23,23.24,23.15,23.17,93600.0
2019-01-22 10:50:00,23.18,23.22,23.17,23.17,138630.0,23.18,23.22,23.17,23.17,138630.0
2019-01-22 11:00:00,23.18,23.19,23.12,23.14,57555.0,23.18,23.19,23.12,23.14,57555.0
2019-01-22 11:10:00,23.12,23.19,23.12,23.16,104250.0,23.12,23.19,23.12,23.16,104250.0
2019-01-22 11:20:00,23.17,23.22,23.17,23.22,61095.0,23.17,23.22,23.17,23.22,61095.0
2019-01-22 11:30:00,23.22,23.23,23.15,23.15,120540.0,23.22,23.23,23.15,23.15,120540.0
2019-01-22 11:40:00,23.17,23.17,23.12,23.15,101565.0,23.17,23.17,23.12,23.15,101565.0
2019-01-22 11:50:00,23.14,23.14,23.03,23.03,63090.0,23.14,23.14,23.03,23.03,63090.0
2019-01-22 12:00:00,23.01,23.07,23.01,23.07,103965.0,23.01,23.07,23.01,23.07,103965.0
2019-01-22 12:10:00,23.05,23.07,23.04,23.06,63525.0,23.05,23.07,23.04,23.06,63525.0
2019-01-22 12:20:00,23.06,23.07,22.98,22.99,165270.0,23.06,23.07,22.98,22.99,165270.0
2019-01-22 12:30:00,23.02,23.08,23.01,23.08,57750.0,23.02,23.08,23.01,23.08,57750.0
2019-01-22 12:40:00,23.07,23.08,23.05,23.08,61125.0,23.07,23.08,23.05,23.08,61125.0
2019-01-22 12:50:00,23.08,23.1,23.05,23.05,49875.0,23.08,23.1,23.05,23.05,49875.0
2019-01-22 13:00:00,23.04,23.04,22.98,22.98,101535.0,23.04,23.04,22.98,22.98,101535.0
2019-01-22 13:10:00,22.97,22.98,22.93,22.95,73185.0,22.97,22.98,22.93,22.95,73185.0
2019-01-22 13:20:00,22.97,22.99,22.96,22.98,77265.0,22.97,22.99,22.96,22.98,77265.0
2019-01-22 13:30:00,22.97,23.0,22.97,22.99,45000.0,22.97,23.0,22.97,22.99,45000.0
2019-01-22 13:40:00,22.98,22.98,22.95,22.98,68175.0,22.98,22.98,22.95,22.98,68175.0
2019-01-22 13:50:00,22.97,22.98,22.93,22.94,51000.0,22.97,22.98,22.93,22.94,51000.0
2019-01-22 14:00:00,22.93,22.95,22.92,22.92,77670.0,22.93,22.95,22.92,22.92,77670.0
2019-01-22 14:10:00,22.92,22.94,22.9,22.94,82500.0,22.92,22.94,22.9,22.94,82500.0
2019-01-22 14:20:00,22.94,22.94,22.88,22.92,72705.0,22.94,22.94,22.88,22.92,72705.0
2019-01-22 14:30:00,22.93,22.94,22.9,22.91,76500.0,22.93,22.94,22.9,22.91,76500.0
2019-01-22 14:40:00,22.89,22.92,22.89,22.89,120540.0,22.89,22.92,22.89,22.89,120540.0
2019-01-22 14:50:00,22.91,22.97,22.91,22.96,59490.0,22.91,22.97,22.91,22.96,59490.0
2019-01-22 15:00:00,22.96,22.99,22.91,22.94,77955.0,22.96,22.99,22.91,22.94,77955.0
2019-01-22 15:10:00,22.94,22.95,22.9,22.9,136395.0,22.94,22.95,22.9,22.9,136395.0
2019-01-22 15:20:00,22.9,22.95,22.9,22.94,140760.0,22.9,22.95,22.9,22.94,140760.0
2019-01-22 15:30:00,22.94,23.02,22.93,23.02,136950.0,22.94,23.02,22.93,23.02,136950.0
2019-01-22 15:40:00,23.03,23.03,22.97,22.97,205890.0,23.03,23.03,22.97,22.97,205890.0
2019-01-22 15:50:00,22.97,23.04,22.94,23.04,460335.0,22.97,23.04,22.94,23.04,460335.0
2019-01-23 09:30:00,23.0,23.1,22.83,22.98,194805.0,23.0,23.1,22.83,22.98,194805.0
2019-01-23 09:40:00,22.98,23.12,22.98,23.12,67650.0,22.98,23.12,22.98,23.12,67650.0
2019-01-23 09:50:00,23.18,23.19,23.14,23.15,48000.0,23.18,23.19,23.14,23.15,48000.0
2019-01-23 10:00:00,23.16,23.23,23.16,23.16,73500.0,23.16,23.23,23.16,23.16,73500.0
2019-01-23 10:10:00,23.19,23.2,23.11,23.11,132675.0,23.19,23.2,23.11,23.11,132675.0
2019-01-23 10:20:00,23.13,23.21,23.12,23.2,168645.0,23.13,23.21,23.12,23.2,168645.0
2019-01-23 10:30:00,23.2,23.28,23.18,23.23,67500.0,23.2,23.28,23.18,23.23,67500.0
2019-01-23 10:40:00,23.23,23.26,23.22,23.23,58515.0,23.23,23.26,23.22,23.23,58515.0
2019-01-23 10:50:00,23.21,23.26,23.2,23.26,30000.0,23.21,23.26,23.2,23.26,30000.0
2019-01-23 11:00:00,23.25,23.25,23.21,23.23,51030.0,23.25,23.25,23.21,23.23,51030.0
2019-01-23 11:10:00,23.23,23.26,23.23,23.24,62250.0,23.23,23.26,23.23,23.24,62250.0
2019-01-23 11:20:00,23.25,23.25,23.16,23.2,105930.0,23.25,23.25,23.16,23.2,105930.0
2019-01-23 11:30:00,23.21,23.22,23.12,23.14,30750.0,23.21,23.22,23.12,23.14,30750.0
2019-01-23 11:40:00,23.14,23.16,23.06,23.06,40965.0,23.14,23.16,23.06,23.06,40965.0
2019-01-23 11:50:00,23.07,23.09,23.0,23.06,86955.0,23.07,23.09,23.0,23.06,86955.0
2019-01-23 12:00:00,23.04,23.06,22.98,23.01,137910.0,23.04,23.06,22.98,23.01,137910.0
2019-01-23 12:10:00,23.02,23.03,22.99,23.0,55185.0,23.02,23.03,22.99,23.0,55185.0
2019-01-23 12:20:00,23.02,23.04,22.99,23.04,83745.0,23.02,23.04,22.99,23.04,83745.0
2019-01-23 12:30:00,23.04,23.06,23.02,23.02,48495.0,23.04,23.06,23.02,23.02,48495.0
2019-01-23 12:40:00,23.03,23.08,23.03,23.06,40815.0,23.03,23.08,23.03,23.06,40815.0
2019-01-23 12:50:00,23.05,23.07,23.02,23.03,55500.0,23.05,23.07,23.02,23.03,55500.0
2019-01-23 13:00:00,23.02,23.06,23.01,23.06,33000.0,23.02,23.06,23.01,23.06,33000.0
2019-01-23 13:10:00,23.06,23.08,23.03,23.08,54000.0,23.06,23.08,23.03,23.08,54000.0
2019-01-23 13:20:00,23.09,23.14,23.09,23.1,43500.0,23.09,23.14,23.09,23.1,43500.0
2019-01-23 13:30:00,23.1,23.17,23.1,23.16,53250.0,23.1,23.17,23.1,23.16,53250.0
2019-01-23 13:40:00,23.16,23.18,23.13,23.17,85560.0,23.16,23.18,23.13,23.17,85560.0
2019-01-23 13:50:00,23.18,23.19,23.14,23.14,42000.0,23.18,23.19,23.14,23.14,42000.0
2019-01-23 14:00:00,23.16,23.21,23.16,23.19,42810.0,23.16,23.21,23.16,23.19,42810.0
2019-01-23 14:10:00,23.18,23.19,23.13,23.14,102150.0,23.18,23.19,23.13,23.14,102150.0
2019-01-23 14:20:00,23.15,23.19,23.14,23.15,85155.0,23.15,23.19,23.14,23.15,85155.0
2019-01-23 14:30:00,23.14,23.14,23.07,23.11,88275.0,23.14,23.14,23.07,23.11,88275.0
2019-01-23 14:40:00,23.12,23.13,23.08,23.1,56250.0,23.12,23.13,23.08,23.1,56250.0
2019-01-23 14:50:00,23.1,23.14,23.1,23.13,78570.0,23.1,23.14,23.1,23.13,78570.0
2019-01-23 15:00:00,23.16,23.19,23.15,23.16,81000.0,23.16,23.19,23.15,23.16,81000.0
2019-01-23 15:10:00,23.14,23.22,23.14,23.22,137595.0,23.14,23.22,23.14,23.22,137595.0
2019-01-23 15:20:00,23.22,23.25,23.22,23.23,82950.0,23.22,23.25,23.22,23.23,82950.0
2019-01-23 15:30:00,23.24,23.24,23.2,23.21,108705.0,23.24,23.24,23.2,23.21,108705.0
2019-01-23 15:40:00,23.21,23.25,23.21,23.21,132195.0,23.21,23.25,23.21,23.21,132195.0
2019-01-23 15:50:00,23.22,23.22,23.15,23.19,459675.0,23.22,23.22,23.15,23.19,459675.0
2019-01-24 09:30:00,23.25,23.26,23.08,23.2,175920.0,23.25,23.26,23.08,23.2,175920.0
2019-01-24 09:40:00,23.22,23.22,23.1,23.1,135915.0,23.22,23.22,23.1,23.1,135915.0
2019-01-24 09:50:00,23.1,23.1,22.96,23.0,133920.0,23.1,23.1,22.96,23.0,133920.0
2019-01-24 10:00:00,22.99,23.02,22.95,22.95,126960.0,22.99,23.02,22.95,22.95,126960.0
2019-01-24 10:10:00,22.94,22.97,22.91,22.94,94155.0,22.94,22.97,22.91,22.94,94155.0
2019-01-24 10:20:00,22.94,22.94,22.83,22.86,142500.0,22.94,22.94,22.83,22.86,142500.0
2019-01-24 10:30:00,22.88,22.92,22.84,22.89,62955.0,22.88,22.92,22.84,22.89,62955.0
2019-01-24 10:40:00,22.9,22.92,22.86,22.87,115650.0,22.9,22.92,22.86,22.87,115650.0
2019-01-24 10:50:00,22.87,22.88,22.84,22.84,90060.0,22.87,22.88,22.84,22.84,90060.0
2019-01-24 11:00:00,22.84,22.87,22.82,22.87,108225.0,22.84,22.87,22.82,22.87,108225.0
2019-01-24 11:10:00,22.88,22.89,22.75,22.76,220200.0,22.88,22.89,22.75,22.76,220200.0
2019-01-24 11:20:00,22.74,22.8,22.73,22.8,57000.0,22.74,22.8,22.73,22.8,57000.0
2019-01-24 11:30:00,22.79,22.81,22.74,22.8,130395.0,22.79,22.81,22.74,22.8,130395.0
2019-01-24 11:40:00,22.78,22.79,22.75,22.79,91500.0,22.78,22.79,22.75,22.79,91500.0
2019-01-24 11:50:00,22.77,22.81,22.76,22.77,84000.0,22.77,22.81,22.76,22.77,84000.0
2019-01-24 12:00:00,22.78,22.78,22.73,22.73,110580.0,22.78,22.78,22.73,22.73,110580.0
2019-01-24 12:10:00,22.73,22.73,22.68,22.68,66135.0,22.73,22.73,22.68,22.68,66135.0
2019-01-24 12:20:00,22.69,22.71,22.68,22.69,54345.0,22.69,22.71,22.68,22.69,54345.0
2019-01-24 12:30:00,22.69,22.74,22.69,22.69,70950.0,22.69,22.74,22.69,22.69,70950.0
2019-01-24 12:40:00,22.71,22.71,22.68,22.68,60420.0,22.71,22.71,22.68,22.68,60420.0
2019-01-24 12:50:00,22.68,22.72,22.66,22.71,69345.0,22.68,22.72,22.66,22.71,69345.0
2019-01-24 13:00:00,22.71,22.72,22.69,22.72,51030.0,22.71,22.72,22.69,22.72,51030.0
2019-01-24 13:10:00,22.72,22.72,22.67,22.71,102630.0,22.72,22.72,22.67,22.71,102630.0
2019-01-24 13:20:00,22.71,22.72,22.67,22.69,44250.0,22.71,22.72,22.67,22.69,44250.0
2019-01-24 13:30:00,22.7,22.71,22.69,22.69,63000.0,22.7,22.71,22.69,22.69,63000.0
2019-01-24 13:40:00,22.69,22.71,22.65,22.71,229185.0,22.69,22.71,22.65,22.71,229185.0
2019-01-24 13:50:00,22.71,22.72,22.67,22.67,70560.0,22.71,22.72,22.67,22.67,70560.0
2019-01-24 14:00:00,22.68,22.73,22.67,22.72,148470.0,22.68,22.73,22.67,22.72,148470.0
2019-01-24 14:10:00,22.72,22.72,22.68,22.69,169035.0,22.72,22.72,22.68,22.69,169035.0
2019-01-24 14:20:00,22.7,22.73,22.67,22.68,123810.0,22.7,22.73,22.67,22.68,123810.0
2019-01-24 14:30:00,22.66,22.69,22.64,22.68,80400.0,22.66,22.69,22.64,22.68,80400.0
2019-01-24 14:40:00,22.69,22.74,22.67,22.74,218790.0,22.69,22.74,22.67,22.74,218790.0
2019-01-24 14:50:00,22.75,22.76,22.73,22.75,54645.0,22.75,22.76,22.73,22.75,54645.0
2019-01-24 15:00:00,22.74,22.76,22.71,22.71,145905.0,22.74,22.76,22.71,22.71,145905.0
2019-01-24 15:10:00,22.71,22.74,22.69,22.71,152715.0,22.71,22.74,22.69,22.71,152715.0
2019-01-24 15:20:00,22.7,22.71,22.66,22.67,381720.0,22.7,22.71,22.66,22.67,381720.0
2019-01-24 15:30:00,22.68,22.7,22.64,22.68,215070.0,22.68,22.7,22.64,22.68,215070.0
2019-01-24 15:40:00,22.68,22.68,22.65,22.65,292275.0,22.68,22.68,22.65,22.65,292275.0
2019-01-24 15:50:00,22.65,22.68,22.63,22.66,708450.0,22.65,22.68,22.63,22.66,708450.0
2019-01-25 09:30:00,22.78,22.85,22.6,22.62,276120.0,22.78,22.85,22.6,22.62,276120.0
2019-01-25 09:40:00,22.62,22.62,22.41,22.44,330930.0,22.62,22.62,22.41,22.44,330930.0
2019-01-25 09:50:00,22.42,22.47,22.28,22.31,237000.0,22.42,22.47,22.28,22.31,237000.0
2019-01-25 10:00:00,22.29,22.34,22.23,22.32,262560.0,22.29,22.34,22.23,22.32,262560.0
2019-01-25 10:10:00,22.33,22.33,22.24,22.28,220770.0,22.33,22.33,22.24,22.28,220770.0
2019-01-25 10:20:00,22.27,22.31,22.19,22.19,158940.0,22.27,22.31,22.19,22.19,158940.0
2019-01-25 10:30:00,22.22,22.28,22.14,22.14,273300.0,22.22,22.28,22.14,22.14,273300.0
2019-01-25 10:40:00,22.16,22.18,22.09,22.1,131505.0,22.16,22.18,22.09,22.1,131505.0
2019-01-25 10:50:00,22.12,22.15,22.09,22.09,301185.0,22.12,22.15,22.09,22.09,301185.0
2019-01-25 11:00:00,22.1,22.23,22.09,22.23,583365.0,22.1,22.23,22.09,22.23,583365.0
2019-01-25 11:10:00,22.25,22.33,22.21,22.3,273000.0,22.25,22.33,22.21,22.3,273000.0
2019-01-25 11:20:00,22.3,22.37,22.29,22.32,350070.0,22.3,22.37,22.29,22.32,350070.0
2019-01-25 11:30:00,22.29,22.37,22.29,22.37,198120.0,22.29,22.37,22.29,22.37,198120.0
2019-01-25 11:40:00,22.39,22.4,22.35,22.37,351255.0,22.39,22.4,22.35,22.37,351255.0
2019-01-25 11:50:00,22.38,22.39,22.33,22.33,128205.0,22.38,22.39,22.33,22.33,128205.0
2019-01-25 12:00:00,22.33,22.39,22.33,22.39,123315.0,22.33,22.39,22.33,22.39,123315.0
2019-01-25 12:10:00,22.38,22.38,22.32,22.36,94650.0,22.38,22.38,22.32,22.36,94650.0
2019-01-25 12:20:00,22.37,22.41,22.37,22.41,63435.0,22.37,22.41,22.37,22.41,63435.0
2019-01-25 12:30:00,22.42,22.44,22.41,22.42,117030.0,22.42,22.44,22.41,22.42,117030.0
2019-01-25 12:40:00,22.42,22.43,22.39,22.39,122580.0,22.42,22.43,22.39,22.39,122580.0
2019-01-25 12:50:00,22.39,22.39,22.36,22.37,141150.0,22.39,22.39,22.36,22.37,141150.0
2019-01-25 13:00:00,22.38,22.4,22.34,22.37,73515.0,22.38,22.4,22.34,22.37,73515.0
2019-01-25 13:10:00,22.37,22.37,22.34,22.34,60870.0,22.37,22.37,22.34,22.34,60870.0
2019-01-25 13:20:00,22.34,22.45,22.34,22.45,114285.0,22.34,22.45,22.34,22.45,114285.0
2019-01-25 13:30:00,22.47,22.49,22.46,22.48,103350.0,22.47,22.49,22.46,22.48,103350.0
2019-01-25 13:40:00,22.48,22.53,22.48,22.52,145230.0,22.48,22.53,22.48,22.52,145230.0
2019-01-25 13:50:00,22.53,22.55,22.52,22.52,74295.0,22.53,22.55,22.52,22.52,74295.0
2019-01-25 14:00:00,22.52,22.55,22.52,22.55,99750.0,22.52,22.55,22.52,22.55,99750.0
2019-01-25 14:10:00,22.55,22.57,22.54,22.56,107760.0,22.55,22.57,22.54,22.56,107760.0
2019-01-25 14:20:00,22.55,22.55,22.39,22.4,174120.0,22.55,22.55,22.39,22.4,174120.0
2019-01-25 14:30:00,22.43,22.43,22.38,22.41,160785.0,22.43,22.43,22.38,22.41,160785.0
2019-01-25 14:40:00,22.41,22.47,22.41,22.47,80190.0,22.41,22.47,22.41,22.47,80190.0
2019-01-25 14:50:00,22.46,22.49,22.45,22.49,66000.0,22.46,22.49,22.45,22.49,66000.0
2019-01-25 15:00:00,22.48,22.49,22.46,22.48,64230.0,22.48,22.49,22.46,22.48,64230.0
2019-01-25 15:10:00,22.48,22.49,22.46,22.48,85500.0,22.48,22.49,22.46,22.48,85500.0
2019-01-25 15:20:00,22.48,22.49,22.45,22.47,205800.0,22.48,22.49,22.45,22.47,205800.0
2019-01-25 15:30:00,22.47,22.47,22.41,22.44,192000.0,22.47,22.47,22.41,22.44,192000.0
2019-01-25 15:40:00,22.44,22.51,22.43,22.51,281685.0,22.44,22.51,22.43,22.51,281685.0
2019-01-25 15:50:00,22.51,22.52,22.48,22.5,632475.0,22.51,22.52,22.48,22.5,632475.0
2019-01-28 09:30:00,22.41,22.57,22.39,22.57,214545.0,22.41,22.57,22.39,22.57,214545.0
2019-01-28 09:40:00,22.57,22.69,22.54,22.63,198360.0,22.57,22.69,22.54,22.63,198360.0
2019-01-28 09:50:00,22.62,22.63,22.4,22.41,185085.0,22.62,22.63,22.4,22.41,185085.0
2019-01-28 10:00:00,22.39,22.39,22.27,22.28,243450.0,22.39,22.39,22.27,22.28,243450.0
2019-01-28 10:10:00,22.29,22.31,22.27,22.31,99915.0,22.29,22.31,22.27,22.31,99915.0
2019-01-28 10:20:00,22.31,22.36,22.3,22.36,139260.0,22.31,22.36,22.3,22.36,139260.0
2019-01-28 10:30:00,22.36,22.49,22.36,22.47,210180.0,22.36,22.49,22.36,22.47,210180.0
2019-01-28 10:40:00,22.48,22.51,22.46,22.46,166590.0,22.48,22.51,22.46,22.46,166590.0
2019-01-28 10:50:00,22.45,22.46,22.43,22.43,119130.0,22.45,22.46,22.43,22.43,119130.0
2019-01-28 11:00:00,22.42,22.46,22.39,22.43,113325.0,22.42,22.46,22.39,22.43,113325.0
2019-01-28 11:10:00,22.46,22.57,22.45,22.56,142110.0,22.46,22.57,22.45,22.56,142110.0
2019-01-28 11:20:00,22.57,22.61,22.57,22.57,138690.0,22.57,22.61,22.57,22.57,138690.0
2019-01-28 11:30:00,22.56,22.57,22.48,22.48,177570.0,22.56,22.57,22.48,22.48,177570.0
2019-01-28 11:40:00,22.47,22.47,22.39,22.41,103500.0,22.47,22.47,22.39,22.41,103500.0
2019-01-28 11:50:00,22.42,22.44,22.39,22.39,97950.0,22.42,22.44,22.39,22.39,97950.0
2019-01-28 12:00:00,22.39,22.4,22.29,22.33,172500.0,22.39,22.4,22.29,22.33,172500.0
2019-01-28 12:10:00,22.33,22.33,22.24,22.31,167115.0,22.33,22.33,22.24,22.31,167115.0
2019-01-28 12:20:00,22.31,22.37,22.21,22.26,389340.0,22.31,22.37,22.21,22.26,389340.0
2019-01-28 12:30:00,22.27,22.31,22.26,22.29,112920.0,22.27,22.31,22.26,22.29,112920.0
2019-01-28 12:40:00,22.31,22.31,22.25,22.29,137715.0,22.31,22.31,22.25,22.29,137715.0
2019-01-28 12:50:00,22.29,22.31,22.28,22.28,70815.0,22.29,22.31,22.28,22.28,70815.0
2019-01-28 13:00:00,22.29,22.34,22.28,22.33,60255.0,22.29,22.34,22.28,22.33,60255.0
2019-01-28 13:10:00,22.34,22.39,22.33,22.37,134520.0,22.34,22.39,22.33,22.37,134520.0
2019-01-28 13:20:00,22.38,22.41,22.38,22.39,60150.0,22.38,22.41,22.38,22.39,60150.0
2019-01-28 13:30:00,22.39,22.4,22.36,22.37,145125.0,22.39,22.4,22.36,22.37,145125.0
2019-01-28 13:40:00,22.38,22.45,22.36,22.44,60000.0,22.38,22.45,22.36,22.44,60000.0
2019-01-28 13:50:00,22.44,22.45,22.34,22.34,179685.0,22.44,22.45,22.34,22.34,179685.0
2019-01-28 14:00:00,22.35,22.37,22.33,22.33,108750.0,22.35,22.37,22.33,22.33,108750.0
2019-01-28 14:10:00,22.33,22.35,22.3,22.33,103095.0,22.33,22.35,22.3,22.33,103095.0
2019-01-28 14:20:00,22.35,22.35,22.32,22.35,239445.0,22.35,22.35,22.32,22.35,239445.0
2019-01-28 14:30:00,22.34,22.37,22.34,22.37,101595.0,22.34,22.37,22.34,22.37,101595.0
2019-01-28 14:40:00,22.37,22.38,22.36,22.37,69510.0,22.37,22.38,22.36,22.37,69510.0
2019-01-28 14:50:00,22.38,22.41,22.38,22.4,104250.0,22.38,22.41,22.38,22.4,104250.0
2019-01-28 15:00:00,22.4,22.41,22.37,22.39,118530.0,22.4,22.41,22.37,22.39,118530.0
2019-01-28 15:10:00,22.39,22.4,22.35,22.38,151335.0,22.39,22.4,22.35,22.38,151335.0
2019-01-28 15:20:00,22.38,22.43,22.38,22.42,126195.0,22.38,22.43,22.38,22.42,126195.0
2019-01-28 15:30:00,22.42,22.43,22.39,22.39,166485.0,22.42,22.43,22.39,22.39,166485.0
2019-01-28 15:40:00,22.4,22.4,22.32,22.34,252780.0,22.4,22.4,22.32,22.34,252780.0
2019-01-28 15:50:00,22.34,22.39,22.32,22.38,580845.0,22.34,22.39,22.32,22.38,580845.0
2019-01-29 09:30:00,22.32,22.43,22.23,22.32,219645.0,22.32,22.43,22.23,22.32,219645.0
2019-01-29 09:40:00,22.35,22.35,22.24,22.27,175785.0,22.35,22.35,22.24,22.27,175785.0
2019-01-29 09:50:00,22.28,22.41,22.28,22.41,66150.0,22.28,22.41,22.28,22.41,66150.0
2019-01-29 10:00:00,22.41,22.46,22.35,22.38,273000.0,22.41,22.46,22.35,22.38,273000.0
2019-01-29 10:10:00,22.38,22.46,22.37,22.46,97650.0,22.38,22.46,22.37,22.46,97650.0
2019-01-29 10:20:00,22.46,22.5,22.41,22.45,188040.0,22.46,22.5,22.41,22.45,188040.0
2019-01-29 10:30:00,22.47,22.49,22.45,22.47,110700.0,22.47,22.49,22.45,22.47,110700.0
2019-01-29 10:40:00,22.47,22.5,22.45,22.47,82125.0,22.47,22.5,22.45,22.47,82125.0
2019-01-29 10:50:00,22.47,22.47,22.39,22.44,243240.0,22.47,22.47,22.39,22.44,243240.0
2019-01-29 11:00:00,22.42,22.45,22.4,22.43,95355.0,22.42,22.45,22.4,22.43,95355.0
2019-01-29 11:10:00,22.43,22.51,22.43,22.47,122130.0,22.43,22.51,22.43,22.47,122130.0
2019-01-29 11:20:00,22.47,22.48,22.41,22.46,103155.0,22.47,22.48,22.41,22.46,103155.0
2019-01-29 11:30:00,22.47,22.5,22.45,22.49,90735.0,22.47,22.5,22.45,22.49,90735.0
2019-01-29 11:40:00,22.48,22.52,22.48,22.52,79515.0,22.48,22.52,22.48,22.52,79515.0
2019-01-29 11:50:00,22.52,22.53,22.48,22.48,88500.0,22.52,22.53,22.48,22.48,88500.0
2019-01-29 12:00:00,22.49,22.51,22.49,22.49,64500.0,22.49,22.51,22.49,22.49,64500.0
2019-01-29 12:10:00,22.49,22.55,22.49,22.55,71085.0,22.49,22.55,22.49,22.55,71085.0
2019-01-29 12:20:00,22.57,22.59,22.53,22.54,90750.0,22.57,22.59,22.53,22.54,90750.0
2019-01-29 12:30:00,22.53,22.53,22.49,22.52,60000.0,22.53,22.53,22.49,22.52,60000.0
2019-01-29 12:40:00,22.53,22.53,22.51,22.51,39000.0,22.53,22.53,22.51,22.51,39000.0
2019-01-29 12:50:00,22.52,22.56,22.49,22.49,109755.0,22.52,22.56,22.49,22.49,109755.0
2019-01-29 13:00:00,22.49,22.5,22.46,22.49,69930.0,22.49,22.5,22.46,22.49,69930.0
2019-01-29 13:10:00,22.49,22.55,22.49,22.55,77220.0,22.49,22.55,22.49,22.55,77220.0
2019-01-29 13:20:00,22.56,22.59,22.55,22.59,56070.0,22.56,22.59,22.55,22.59,56070.0
2019-01-29 13:30:00,22.59,22.61,22.58,22.59,88500.0,22.59,22.61,22.58,22.59,88500.0
2019-01-29 13:40:00,22.61,22.64,22.6,22.62,150045.0,22.61,22.64,22.6,22.62,150045.0
2019-01-29 13:50:00,22.61,22.66,22.61,22.64,110790.0,22.61,22.66,22.61,22.64,110790.0
2019-01-29 14:00:00,22.65,22.65,22.6,22.6,109275.0,22.65,22.65,22.6,22.6,109275.0
2019-01-29 14:10:00,22.6,22.64,22.6,22.64,75420.0,22.6,22.64,22.6,22.64,75420.0
2019-01-29 14:20:00,22.63,22.63,22.61,22.63,63750.0,22.63,22.63,22.61,22.63,63750.0
2019-01-29 14:30:00,22.63,22.65,22.62,22.63,63795.0,22.63,22.65,22.62,22.63,63795.0
2019-01-29 14:40:00,22.62,22.62,22.57,22.57,135750.0,22.62,22.62,22.57,22.57,135750.0
2019-01-29 14:50:00,22.57,22.57,22.56,22.56,77670.0,22.57,22.57,22.56,22.56,77670.0
2019-01-29 15:00:00,22.56,22.58,22.53,22.56,178890.0,22.56,22.58,22.53,22.56,178890.0
2019-01-29 15:10:00,22.57,22.61,22.57,22.6,162540.0,22.57,22.61,22.57,22.6,162540.0
2019-01-29 15:20:00,22.6,22.61,22.59,22.61,93960.0,22.6,22.61,22.59,22.61,93960.0
2019-01-29 15:30:00,22.61,22.64,22.6,22.6,227160.0,22.61,22.64,22.6,22.6,227160.0
2019-01-29 15:40:00,22.6,22.63,22.6,22.61,239205.0,22.6,22.63,22.6,22.61,239205.0
2019-01-29 15:50:00,22.61,22.62,22.57,22.62,588630.0,22.61,22.62,22.57,22.62,588630.0
2019-01-30 09:30:00,22.63,22.84,22.48,22.84,403890.0,22.63,22.84,22.48,22.84,403890.0
2019-01-30 09:40:00,22.87,22.91,22.81,22.84,197175.0,22.87,22.91,22.81,22.84,197175.0
2019-01-30 09:50:00,22.81,22.89,22.81,22.85,131490.0,22.81,22.89,22.81,22.85,131490.0
2019-01-30 10:00:00,22.84,22.85,22.75,22.8,135465.0,22.84,22.85,22.75,22.8,135465.0
2019-01-30 10:10:00,22.78,22.84,22.76,22.77,247245.0,22.78,22.84,22.76,22.77,247245.0
2019-01-30 10:20:00,22.77,22.85,22.72,22.84,289995.0,22.77,22.85,22.72,22.84,289995.0
2019-01-30 10:30:00,22.86,22.86,22.77,22.79,141465.0,22.86,22.86,22.77,22.79,141465.0
2019-01-30 10:40:00,22.79,22.9,22.78,22.89,165030.0,22.79,22.9,22.78,22.89,165030.0
2019-01-30 10:50:00,22.89,22.89,22.84,22.88,144150.0,22.89,22.89,22.84,22.88,144150.0
2019-01-30 11:00:00,22.88,22.91,22.86,22.89,155070.0,22.88,22.91,22.86,22.89,155070.0
2019-01-30 11:10:00,22.91,22.95,22.91,22.94,110595.0,22.91,22.95,22.91,22.94,110595.0
2019-01-30 11:20:00,22.95,22.98,22.95,22.98,71625.0,22.95,22.98,22.95,22.98,71625.0
2019-01-30 11:30:00,22.98,22.98,22.89,22.93,123615.0,22.98,22.98,22.89,22.93,123615.0
2019-01-30 11:40:00,22.93,22.95,22.92,22.93,68340.0,22.93,22.95,22.92,22.93,68340.0
2019-01-30 11:50:00,22.94,22.99,22.94,22.98,107625.0,22.94,22.99,22.94,22.98,107625.0
2019-01-30 12:00:00,22.98,23.03,22.98,23.0,76680.0,22.98,23.03,22.98,23.0,76680.0
2019-01-30 12:10:00,23.0,23.02,22.98,23.02,27000.0,23.0,23.02,22.98,23.02,27000.0
2019-01-30 12:20:00,23.01,23.03,22.98,22.98,73590.0,23.01,23.03,22.98,22.98,73590.0
2019-01-30 12:30:00,23.0,23.0,22.97,22.97,44910.0,23.0,23.0,22.97,22.97,44910.0
2019-01-30 12:40:00,22.97,22.97,22.94,22.97,92865.0,22.97,22.97,22.94,22.97,92865.0
2019-01-30 12:50:00,22.97,22.97,22.93,22.93,62235.0,22.97,22.97,22.93,22.93,62235.0
2019-01-30 13:00:00,22.92,22.92,22.9,22.92,84135.0,22.92,22.92,22.9,22.92,84135.0
2019-01-30 13:10:00,22.93,22.95,22.9,22.9,79005.0,22.93,22.95,22.9,22.9,79005.0
2019-01-30 13:20:00,22.89,22.93,22.88,22.9,60015.0,22.89,22.93,22.88,22.9,60015.0
2019-01-30 13:30:00,22.9,22.92,22.86,22.87,104790.0,22.9,22.92,22.86,22.87,104790.0
2019-01-30 13:40:00,22.88,22.89,22.87,22.88,48255.0,22.88,22.89,22.87,22.88,48255.0
2019-01-30 13:50:00,22.87,22.9,22.86,22.88,142845.0,22.87,22.9,22.86,22.88,142845.0
2019-01-30 14:00:00,22.88,23.03,22.87,22.97,197505.0,22.88,23.03,22.87,22.97,197505.0
2019-01-30 14:10:00,22.94,23.03,22.94,23.01,91920.0,22.94,23.03,22.94,23.01,91920.0
2019-01-30 14:20:00,23.02,23.07,23.0,23.01,91665.0,23.02,23.07,23.0,23.01,91665.0
2019-01-30 14:30:00,23.02,23.07,22.99,23.02,110910.0,23.02,23.07,22.99,23.02,110910.0
2019-01-30 14:40:00,23.02,23.05,22.99,23.04,134550.0,23.02,23.05,22.99,23.04,134550.0
2019-01-30 14:50:00,23.03,23.08,23.0,23.07,157290.0,23.03,23.08,23.0,23.07,157290.0
2019-01-30 15:00:00,23.06,23.07,23.01,23.03,84495.0,23.06,23.07,23.01,23.03,84495.0
2019-01-30 15:10:00,23.03,23.05,23.01,23.02,110145.0,23.03,23.05,23.01,23.02,110145.0
2019-01-30 15:20:00,23.03,23.05,23.01,23.02,137175.0,23.03,23.05,23.01,23.02,137175.0
2019-01-30 15:30:00,23.01,23.04,23.0,23.02,151980.0,23.01,23.04,23.0,23.02,151980.0
2019-01-30 15:40:00,23.01,23.01,22.98,23.01,461370.0,23.01,23.01,22.98,23.01,461370.0
2019-01-30 15:50:00,23.01,23.05,22.97,23.04,716505.0,23.01,23.05,22.97,23.04,716505.0
2019-01-31 09:30:00,23.13,23.14,22.67,22.77,316875.0,23.13,23.14,22.67,22.77,316875.0
2019-01-31 09:40:00,22.82,22.95,22.79,22.9,94500.0,22.82,22.95,22.79,22.9,94500.0
2019-01-31 09:50:00,22.9,22.9,22.86,22.88,84855.0,22.9,22.9,22.86,22.88,84855.0
2019-01-31 10:00:00,22.89,23.08,22.89,23.08,87375.0,22.89,23.08,22.89,23.08,87375.0
2019-01-31 10:10:00,23.11,23.13,23.1,23.13,129195.0,23.11,23.13,23.1,23.13,129195.0
2019-01-31 10:20:00,23.13,23.18,23.1,23.14,188895.0,23.13,23.18,23.1,23.14,188895.0
2019-01-31 10:30:00,23.13,23.13,23.03,23.04,73905.0,23.13,23.13,23.03,23.04,73905.0
2019-01-31 10:40:00,23.03,23.07,23.02,23.03,109680.0,23.03,23.07,23.02,23.03,109680.0
2019-01-31 10:50:00,23.03,23.04,22.99,23.03,163650.0,23.03,23.04,22.99,23.03,163650.0
2019-01-31 11:00:00,23.03,23.08,23.03,23.08,76995.0,23.03,23.08,23.03,23.08,76995.0
2019-01-31 11:10:00,23.07,23.08,23.05,23.08,82500.0,23.07,23.08,23.05,23.08,82500.0
2019-01-31 11:20:00,23.08,23.13,23.06,23.12,107535.0,23.08,23.13,23.06,23.12,107535.0
2019-01-31 11:30:00,23.11,23.15,23.09,23.13,65730.0,23.11,23.15,23.09,23.13,65730.0
2019-01-31 11:40:00,23.12,23.14,23.11,23.14,41130.0,23.12,23.14,23.11,23.14,41130.0
2019-01-31 11:50:00,23.13,23.14,23.1,23.14,54930.0,23.13,23.14,23.1,23.14,54930.0
2019-01-31 12:00:00,23.14,23.17,23.11,23.14,110970.0,23.14,23.17,23.11,23.14,110970.0
2019-01-31 12:10:00,23.14,23.14,23.08,23.09,113460.0,23.14,23.14,23.08,23.09,113460.0
2019-01-31 12:20:00,23.08,23.09,23.05,23.05,51300.0,23.08,23.09,23.05,23.05,51300.0
2019-01-31 12:30:00,23.05,23.05,23.03,23.05,55860.0,23.05,23.05,23.03,23.05,55860.0
2019-01-31 12:40:00,23.06,23.06,23.0,23.01,101385.0,23.06,23.06,23.0,23.01,101385.0
2019-01-31 12:50:00,23.01,23.02,22.99,23.0,154185.0,23.01,23.02,22.99,23.0,154185.0
2019-01-31 13:00:00,23.0,23.01,22.94,22.95,116250.0,23.0,23.01,22.94,22.95,116250.0
2019-01-31 13:10:00,22.94,22.94,22.91,22.92,81495.0,22.94,22.94,22.91,22.92,81495.0
2019-01-31 13:20:00,22.91,22.95,22.91,22.91,94500.0,22.91,22.95,22.91,22.91,94500.0
2019-01-31 13:30:00,22.93,22.93,22.88,22.88,94560.0,22.93,22.93,22.88,22.88,94560.0
2019-01-31 13:40:00,22.88,22.93,22.87,22.92,123075.0,22.88,22.93,22.87,22.92,123075.0
2019-01-31 13:50:00,22.91,22.95,22.9,22.92,81000.0,22.91,22.95,22.9,22.92,81000.0
2019-01-31 14:00:00,22.93,22.93,22.91,22.92,78840.0,22.93,22.93,22.91,22.92,78840.0
2019-01-31 14:10:00,22.92,22.92,22.82,22.84,220740.0,22.92,22.92,22.82,22.84,220740.0
2019-01-31 14:20:00,22.84,22.84,22.76,22.77,119925.0,22.84,22.84,22.76,22.77,119925.0
2019-01-31 14:30:00,22.77,22.82,22.77,22.82,127485.0,22.77,22.82,22.77,22.82,127485.0
2019-01-31 14:40:00,22.82,22.84,22.77,22.79,192345.0,22.82,22.84,22.77,22.79,192345.0
2019-01-31 14:50:00,22.79,22.84,22.77,22.83,139185.0,22.79,22.84,22.77,22.83,139185.0
2019-01-31 15:00:00,22.84,22.88,22.83,22.84,132285.0,22.84,22.88,22.83,22.84,132285.0
2019-01-31 15:10:00,22.84,22.84,22.76,22.76,215520.0,22.84,22.84,22.76,22.76,215520.0
2019-01-31 15:20:00,22.77,22.84,22.77,22.81,181470.0,22.77,22.84,22.77,22.81,181470.0
2019-01-31 15:30:00,22.82,22.87,22.81,22.86,157725.0,22.82,22.87,22.81,22.86,157725.0
2019-01-31 15:40:00,22.87,22.9,22.83,22.85,302355.0,22.87,22.9,22.83,22.85,302355.0
2019-01-31 15:50:00,22.84,23.01,22.84,22.98,981555.0,22.84,23.01,22.84,22.98,981555.0
2019-02-01 09:30:00,23.07,23.12,22.85,23.04,401745.0,23.07,23.12,22.85,23.04,401745.0
2019-02-01 09:40:00,23.07,23.11,22.92,22.92,186045.0,23.07,23.11,22.92,22.92,186045.0
2019-02-01 09:50:00,22.91,22.98,22.88,22.93,138375.0,22.91,22.98,22.88,22.93,138375.0
2019-02-01 10:00:00,22.95,23.05,22.88,23.04,154920.0,22.95,23.05,22.88,23.04,154920.0
2019-02-01 10:10:00,23.06,23.11,23.01,23.07,166395.0,23.06,23.11,23.01,23.07,166395.0
2019-02-01 10:20:00,23.07,23.08,23.04,23.07,99975.0,23.07,23.08,23.04,23.07,99975.0
2019-02-01 10:30:00,23.06,23.1,23.05,23.1,177585.0,23.06,23.1,23.05,23.1,177585.0
2019-02-01 10:40:00,23.12,23.17,23.08,23.09,213300.0,23.12,23.17,23.08,23.09,213300.0
2019-02-01 10:50:00,23.09,23.12,23.06,23.08,149970.0,23.09,23.12,23.06,23.08,149970.0
2019-02-01 11:00:00,23.08,23.12,23.05,23.12,277290.0,23.08,23.12,23.05,23.12,277290.0
2019-02-01 11:10:00,23.11,23.15,23.07,23.11,295875.0,23.11,23.15,23.07,23.11,295875.0
2019-02-01 11:20:00,23.11,23.16,23.08,23.08,305700.0,23.11,23.16,23.08,23.08,305700.0
2019-02-01 11:30:00,23.09,23.11,23.07,23.09,145500.0,23.09,23.11,23.07,23.09,145500.0
2019-02-01 11:40:00,23.1,23.14,23.09,23.14,102510.0,23.1,23.14,23.09,23.14,102510.0
2019-02-01 11:50:00,23.14,23.19,23.14,23.19,143055.0,23.14,23.19,23.14,23.19,143055.0
2019-02-01 12:00:00,23.15,23.19,23.13,23.15,230250.0,23.15,23.19,23.13,23.15,230250.0
2019-02-01 12:10:00,23.15,23.18,23.12,23.15,143850.0,23.15,23.18,23.12,23.15,143850.0
2019-02-01 12:20:00,23.14,23.16,23.13,23.15,108165.0,23.14,23.16,23.13,23.15,108165.0
2019-02-01 12:30:00,23.15,23.21,23.14,23.18,191475.0,23.15,23.21,23.14,23.18,191475.0
2019-02-01 12:40:00,23.18,23.21,23.17,23.19,102000.0,23.18,23.21,23.17,23.19,102000.0
2019-02-01 12:50:00,23.19,23.2,23.17,23.2,77310.0,23.19,23.2,23.17,23.2,77310.0
2019-02-01 13:00:00,23.21,23.21,23.17,23.17,117735.0,23.21,23.21,23.17,23.17,117735.0
2019-02-01 13:10:00,23.19,23.2,23.18,23.19,107085.0,23.19,23.2,23.18,23.19,107085.0
2019-02-01 13:20:00,23.18,23.2,23.17,23.17,157275.0,23.18,23.2,23.17,23.17,157275.0
2019-02-01 13:30:00,23.18,23.19,23.17,23.19,87420.0,23.18,23.19,23.17,23.19,87420.0
2019-02-01 13:40:00,23.19,23.19,23.16,23.17,179115.0,23.19,23.19,23.16,23.17,179115.0
2019-02-01 13:50:00,23.17,23.21,23.16,23.19,57150.0,23.17,23.21,23.16,23.19,57150.0
2019-02-01 14:00:00,23.19,23.2,23.18,23.19,191940.0,23.19,23.2,23.18,23.19,191940.0
2019-02-01 14:10:00,23.18,23.18,23.13,23.14,133140.0,23.18,23.18,23.13,23.14,133140.0
2019-02-01 14:20:00,23.13,23.17,23.12,23.17,172860.0,23.13,23.17,23.12,23.17,172860.0
2019-02-01 14:30:00,23.17,23.23,23.17,23.18,290415.0,23.17,23.23,23.17,23.18,290415.0
2019-02-01 14:40:00,23.17,23.19,23.15,23.15,99000.0,23.17,23.19,23.15,23.15,99000.0
2019-02-01 14:50:00,23.15,23.16,23.09,23.11,143025.0,23.15,23.16,23.09,23.11,143025.0
2019-02-01 15:00:00,23.12,23.14,23.11,23.11,228750.0,23.12,23.14,23.11,23.11,228750.0
2019-02-01 15:10:00,23.11,23.18,23.11,23.18,175320.0,23.11,23.18,23.11,23.18,175320.0
2019-02-01 15:20:00,23.17,23.19,23.15,23.16,253965.0,23.17,23.19,23.15,23.16,253965.0
2019-02-01 15:30:00,23.17,23.25,23.17,23.22,166305.0,23.17,23.25,23.17,23.22,166305.0
2019-02-01 15:40:00,23.21,23.21,23.13,23.13,292995.0,23.21,23.21,23.13,23.13,292995.0
2019-02-01 15:50:00,23.13,23.17,23.09,23.11,1556430.0,23.13,23.17,23.09,23.11,1556430.0
2019-02-04 09:30:00,23.21,23.27,23.07,23.1,197505.0,23.21,23.27,23.07,23.1,197505.0
2019-02-04 09:40:00,23.13,23.17,23.08,23.11,84570.0,23.13,23.17,23.08,23.11,84570.0
2019-02-04 09:50:00,23.13,23.16,23.07,23.16,184305.0,23.13,23.16,23.07,23.16,184305.0
2019-02-04 10:00:00,23.13,23.13,23.04,23.04,228150.0,23.13,23.13,23.04,23.04,228150.0
2019-02-04 10:10:00,23.04,23.08,23.03,23.05,83205.0,23.04,23.08,23.03,23.05,83205.0
2019-02-04 10:20:00,23.05,23.12,23.05,23.11,86730.0,23.05,23.12,23.05,23.11,86730.0
2019-02-04 10:30:00,23.13,23.22,23.12,23.22,268260.0,23.13,23.22,23.12,23.22,268260.0
2019-02-04 10:40:00,23.2,23.31,23.2,23.31,178515.0,23.2,23.31,23.2,23.31,178515.0
2019-02-04 10:50:00,23.33,23.4,23.32,23.36,259320.0,23.33,23.4,23.32,23.36,259320.0
2019-02-04 11:00:00,23.36,23.37,23.28,23.28,775575.0,23.36,23.37,23.28,23.28,775575.0
2019-02-04 11:10:00,23.27,23.39,23.27,23.38,119220.0,23.27,23.39,23.27,23.38,119220.0
2019-02-04 11:20:00,23.38,23.43,23.36,23.4,178500.0,23.38,23.43,23.36,23.4,178500.0
2019-02-04 11:30:00,23.39,23.47,23.38,23.47,139890.0,23.39,23.47,23.38,23.47,139890.0
2019-02-04 11:40:00,23.47,23.62,23.45,23.6,250560.0,23.47,23.62,23.45,23.6,250560.0
2019-02-04 11:50:00,23.6,23.62,23.52,23.57,263370.0,23.6,23.62,23.52,23.57,263370.0
2019-02-04 12:00:00,23.57,23.57,23.53,23.53,115110.0,23.57,23.57,23.53,23.53,115110.0
2019-02-04 12:10:00,23.54,23.54,23.52,23.52,119895.0,23.54,23.54,23.52,23.52,119895.0
2019-02-04 12:20:00,23.51,23.55,23.51,23.53,243285.0,23.51,23.55,23.51,23.53,243285.0
2019-02-04 12:30:00,23.51,23.55,23.51,23.52,96195.0,23.51,23.55,23.51,23.52,96195.0
2019-02-04 12:40:00,23.53,23.55,23.51,23.55,58500.0,23.53,23.55,23.51,23.55,58500.0
2019-02-04 12:50:00,23.56,23.64,23.56,23.62,121635.0,23.56,23.64,23.56,23.62,121635.0
2019-02-04 13:00:00,23.62,23.64,23.62,23.63,264090.0,23.62,23.64,23.62,23.63,264090.0
2019-02-04 13:10:00,23.64,23.65,23.64,23.65,101685.0,23.64,23.65,23.64,23.65,101685.0
2019-02-04 13:20:00,23.65,23.65,23.6,23.64,167445.0,23.65,23.65,23.6,23.64,167445.0
2019-02-04 13:30:00,23.65,23.65,23.63,23.64,86325.0,23.65,23.65,23.63,23.64,86325.0
2019-02-04 13:40:00,23.64,23.71,23.64,23.7,73935.0,23.64,23.71,23.64,23.7,73935.0
2019-02-04 13:50:00,23.7,23.71,23.65,23.67,103485.0,23.7,23.71,23.65,23.67,103485.0
2019-02-04 14:00:00,23.66,23.7,23.64,23.7,165375.0,23.66,23.7,23.64,23.7,165375.0
2019-02-04 14:10:00,23.7,23.73,23.67,23.67,117705.0,23.7,23.73,23.67,23.67,117705.0
2019-02-04 14:20:00,23.65,23.68,23.63,23.68,102915.0,23.65,23.68,23.63,23.68,102915.0
2019-02-04 14:30:00,23.68,23.75,23.67,23.74,265650.0,23.68,23.75,23.67,23.74,265650.0
2019-02-04 14:40:00,23.75,23.77,23.73,23.73,157485.0,23.75,23.77,23.73,23.73,157485.0
2019-02-04 14:50:00,23.7,23.72,23.69,23.72,60495.0,23.7,23.72,23.69,23.72,60495.0
2019-02-04 15:00:00,23.71,23.72,23.7,23.7,148605.0,23.71,23.72,23.7,23.7,148605.0
2019-02-04 15:10:00,23.71,23.73,23.69,23.73,137715.0,23.71,23.73,23.69,23.73,137715.0
2019-02-04 15:20:00,23.73,23.73,23.71,23.71,178050.0,23.73,23.73,23.71,23.71,178050.0
2019-02-04 15:30:00,23.72,23.72,23.69,23.7,94620.0,23.72,23.72,23.69,23.7,94620.0
2019-02-04 15:40:00,23.7,23.74,23.7,23.71,228360.0,23.7,23.74,23.7,23.71,228360.0
2019-02-04 15:50:00,23.71,23.74,23.7,23.74,607770.0,23.71,23.74,23.7,23.74,607770.0
2019-02-05 09:30:00,23.75,23.91,23.67,23.67,200550.0,23.75,23.91,23.67,23.67,200550.0
2019-02-05 09:40:00,23.67,23.76,23.64,23.67,165390.0,23.67,23.76,23.64,23.67,165390.0
2019-02-05 09:50:00,23.65,23.79,23.62,23.73,323370.0,23.65,23.79,23.62,23.73,323370.0
2019-02-05 10:00:00,23.75,23.75,23.67,23.72,404610.0,23.75,23.75,23.67,23.72,404610.0
2019-02-05 10:10:00,23.71,23.85,23.71,23.82,187950.0,23.71,23.85,23.71,23.82,187950.0
2019-02-05 10:20:00,23.83,23.84,23.77,23.81,98580.0,23.83,23.84,23.77,23.81,98580.0
2019-02-05 10:30:00,23.81,23.83,23.79,23.81,84555.0,23.81,23.83,23.79,23.81,84555.0
2019-02-05 10:40:00,23.81,23.82,23.77,23.81,157710.0,23.81,23.82,23.77,23.81,157710.0
2019-02-05 10:50:00,23.83,23.96,23.83,23.95,174135.0,23.83,23.96,23.83,23.95,174135.0
2019-02-05 11:00:00,23.96,23.98,23.91,23.91,88515.0,23.96,23.98,23.91,23.91,88515.0
2019-02-05 11:10:00,23.91,23.92,23.81,23.87,184035.0,23.91,23.92,23.81,23.87,184035.0
2019-02-05 11:20:00,23.86,23.91,23.83,23.83,116490.0,23.86,23.91,23.83,23.83,116490.0
2019-02-05 11:30:00,23.82,23.84,23.8,23.84,141270.0,23.82,23.84,23.8,23.84,141270.0
2019-02-05 11:40:00,23.84,23.93,23.84,23.89,240990.0,23.84,23.93,23.84,23.89,240990.0
2019-02-05 11:50:00,23.88,23.88,23.81,23.81,188985.0,23.88,23.88,23.81,23.81,188985.0
2019-02-05 12:00:00,23.8,23.8,23.76,23.78,89715.0,23.8,23.8,23.76,23.78,89715.0
2019-02-05 12:10:00,23.79,23.82,23.78,23.8,107145.0,23.79,23.82,23.78,23.8,107145.0
2019-02-05 12:20:00,23.8,23.8,23.72,23.72,110985.0,23.8,23.8,23.72,23.72,110985.0
2019-02-05 12:30:00,23.72,23.76,23.72,23.75,181770.0,23.72,23.76,23.72,23.75,181770.0
2019-02-05 12:40:00,23.75,23.78,23.73,23.76,113370.0,23.75,23.78,23.73,23.76,113370.0
2019-02-05 12:50:00,23.76,23.77,23.72,23.73,154410.0,23.76,23.77,23.72,23.73,154410.0
2019-02-05 13:00:00,23.73,23.74,23.66,23.68,56970.0,23.73,23.74,23.66,23.68,56970.0
2019-02-05 13:10:00,23.68,23.72,23.68,23.71,84375.0,23.68,23.72,23.68,23.71,84375.0
2019-02-05 13:20:00,23.71,23.72,23.7,23.7,100785.0,23.71,23.72,23.7,23.7,100785.0
2019-02-05 13:30:00,23.69,23.74,23.69,23.73,61500.0,23.69,23.74,23.69,23.73,61500.0
2019-02-05 13:40:00,23.73,23.75,23.71,23.74,75345.0,23.73,23.75,23.71,23.74,75345.0
2019-02-05 13:50:00,23.74,23.75,23.7,23.7,148830.0,23.74,23.75,23.7,23.7,148830.0
2019-02-05 14:00:00,23.7,23.78,23.7,23.78,96600.0,23.7,23.78,23.7,23.78,96600.0
2019-02-05 14:10:00,23.79,23.83,23.79,23.83,145395.0,23.79,23.83,23.79,23.83,145395.0
2019-02-05 14:20:00,23.83,23.85,23.82,23.84,54645.0,23.83,23.85,23.82,23.84,54645.0
2019-02-05 14:30:00,23.84,23.84,23.79,23.82,157020.0,23.84,23.84,23.79,23.82,157020.0
2019-02-05 14:40:00,23.82,23.84,23.81,23.84,76575.0,23.82,23.84,23.81,23.84,76575.0
2019-02-05 14:50:00,23.84,23.88,23.84,23.84,272580.0,23.84,23.88,23.84,23.84,272580.0
2019-02-05 15:00:00,23.85,23.86,23.84,23.86,111450.0,23.85,23.86,23.84,23.86,111450.0
2019-02-05 15:10:00,23.85,23.88,23.84,23.88,57135.0,23.85,23.88,23.84,23.88,57135.0
2019-02-05 15:20:00,23.89,23.91,23.88,23.91,279885.0,23.89,23.91,23.88,23.91,279885.0
2019-02-05 15:30:00,23.91,23.91,23.84,23.86,310755.0,23.91,23.91,23.84,23.86,310755.0
2019-02-05 15:40:00,23.86,23.87,23.83,23.86,314205.0,23.86,23.87,23.83,23.86,314205.0
2019-02-05 15:50:00,23.85,23.89,23.85,23.89,575850.0,23.85,23.89,23.85,23.89,575850.0
2019-02-06 09:30:00,23.77,23.93,23.6,23.8,297465.0,23.77,23.93,23.6,23.8,297465.0
2019-02-06 09:40:00,23.76,23.88,23.71,23.84,138660.0,23.76,23.88,23.71,23.84,138660.0
2019-02-06 09:50:00,23.83,23.83,23.74,23.78,106440.0,23.83,23.83,23.74,23.78,106440.0
2019-02-06 10:00:00,23.78,23.81,23.74,23.77,134415.0,23.78,23.81,23.74,23.77,134415.0
2019-02-06 10:10:00,23.76,23.82,23.73,23.79,162645.0,23.76,23.82,23.73,23.79,162645.0
2019-02-06 10:20:00,23.8,23.84,23.8,23.83,238335.0,23.8,23.84,23.8,23.83,238335.0
2019-02-06 10:30:00,23.83,23.89,23.81,23.87,217500.0,23.83,23.89,23.81,23.87,217500.0
2019-02-06 10:40:00,23.88,23.88,23.77,23.77,129315.0,23.88,23.88,23.77,23.77,129315.0
2019-02-06 10:50:00,23.77,23.8,23.75,23.77,152730.0,23.77,23.8,23.75,23.77,152730.0
2019-02-06 11:00:00,23.78,23.83,23.76,23.82,366540.0,23.78,23.83,23.76,23.82,366540.0
2019-02-06 11:10:00,23.83,23.83,23.75,23.76,81630.0,23.83,23.83,23.75,23.76,81630.0
2019-02-06 11:20:00,23.75,23.77,23.72,23.73,117780.0,23.75,23.77,23.72,23.73,117780.0
2019-02-06 11:30:00,23.73,23.74,23.7,23.72,95490.0,23.73,23.74,23.7,23.72,95490.0
2019-02-06 11:40:00,23.71,23.72,23.69,23.69,85140.0,23.71,23.72,23.69,23.69,85140.0
2019-02-06 11:50:00,23.68,23.68,23.62,23.63,115080.0,23.68,23.68,23.62,23.63,115080.0
2019-02-06 12:00:00,23.63,23.63,23.57,23.59,160155.0,23.63,23.63,23.57,23.59,160155.0
2019-02-06 12:10:00,23.57,23.63,23.57,23.63,215100.0,23.57,23.63,23.57,23.63,215100.0
2019-02-06 12:20:00,23.63,23.64,23.55,23.56,241050.0,23.63,23.64,23.55,23.56,241050.0
2019-02-06 12:30:00,23.57,23.67,23.57,23.66,81135.0,23.57,23.67,23.57,23.66,81135.0
2019-02-06 12:40:00,23.64,23.67,23.64,23.67,141330.0,23.64,23.67,23.64,23.67,141330.0
2019-02-06 12:50:00,23.67,23.67,23.64,23.64,61860.0,23.67,23.67,23.64,23.64,61860.0
2019-02-06 13:00:00,23.64,23.65,23.63,23.64,48015.0,23.64,23.65,23.63,23.64,48015.0
2019-02-06 13:10:00,23.64,23.68,23.64,23.67,129555.0,23.64,23.68,23.64,23.67,129555.0
2019-02-06 13:20:00,23.66,23.66,23.61,23.62,71850.0,23.66,23.66,23.61,23.62,71850.0
2019-02-06 13:30:00,23.62,23.69,23.61,23.67,243795.0,23.62,23.69,23.61,23.67,243795.0
2019-02-06 13:40:00,23.67,23.68,23.65,23.65,136455.0,23.67,23.68,23.65,23.65,136455.0
2019-02-06 13:50:00,23.65,23.67,23.65,23.65,109365.0,23.65,23.67,23.65,23.65,109365.0
2019-02-06 14:00:00,23.66,23.66,23.64,23.64,313065.0,23.66,23.66,23.64,23.64,313065.0
2019-02-06 14:10:00,23.64,23.65,23.58,23.59,202980.0,23.64,23.65,23.58,23.59,202980.0
2019-02-06 14:20:00,23.59,23.59,23.56,23.57,171630.0,23.59,23.59,23.56,23.57,171630.0
2019-02-06 14:30:00,23.55,23.55,23.49,23.5,207840.0,23.55,23.55,23.49,23.5,207840.0
2019-02-06 14:40:00,23.51,23.56,23.5,23.55,217860.0,23.51,23.56,23.5,23.55,217860.0
2019-02-06 14:50:00,23.55,23.62,23.55,23.58,423105.0,23.55,23.62,23.55,23.58,423105.0
2019-02-06 15:00:00,23.57,23.58,23.52,23.52,169410.0,23.57,23.58,23.52,23.52,169410.0
2019-02-06 15:10:00,23.53,23.53,23.49,23.51,466560.0,23.53,23.53,23.49,23.51,466560.0
2019-02-06 15:20:00,23.51,23.55,23.51,23.55,283560.0,23.51,23.55,23.51,23.55,283560.0
2019-02-06 15:30:00,23.54,23.59,23.53,23.59,183765.0,23.54,23.59,23.53,23.59,183765.0
2019-02-06 15:40:00,23.58,23.64,23.57,23.64,306990.0,23.58,23.64,23.57,23.64,306990.0
2019-02-06 15:50:00,23.64,23.67,23.56,23.59,916830.0,23.64,23.67,23.56,23.59,916830.0
2019-02-07 09:30:00,24.11,24.13,23.58,23.7,2036235.0,24.11,24.13,23.58,23.7,2036235.0
2019-02-07 09:40:00,23.69,24.06,23.67,23.7,572235.0,23.69,24.06,23.67,23.7,572235.0
2019-02-07 09:50:00,23.7,23.96,23.67,23.94,384450.0,23.7,23.96,23.67,23.94,384450.0
2019-02-07 10:00:00,23.95,24.19,23.91,24.02,416880.0,23.95,24.19,23.91,24.02,416880.0
2019-02-07 10:10:00,24.05,24.07,23.64,23.73,503175.0,24.05,24.07,23.64,23.73,503175.0
2019-02-07 10:20:00,23.72,23.77,23.6,23.6,247845.0,23.72,23.77,23.6,23.6,247845.0
2019-02-07 10:30:00,23.67,23.74,23.59,23.66,525945.0,23.67,23.74,23.59,23.66,525945.0
2019-02-07 10:40:00,23.67,23.89,23.67,23.79,584085.0,23.67,23.89,23.67,23.79,584085.0
2019-02-07 10:50:00,23.8,23.89,23.79,23.83,363405.0,23.8,23.89,23.79,23.83,363405.0
2019-02-07 11:00:00,23.82,23.9,23.65,23.73,412575.0,23.82,23.9,23.65,23.73,412575.0
2019-02-07 11:10:00,23.72,23.81,23.65,23.81,301485.0,23.72,23.81,23.65,23.81,301485.0
2019-02-07 11:20:00,23.81,24.03,23.79,23.89,697515.0,23.81,24.03,23.79,23.89,697515.0
2019-02-07 11:30:00,23.91,24.02,23.85,23.95,545085.0,23.91,24.02,23.85,23.95,545085.0
2019-02-07 11:40:00,23.97,24.18,23.95,24.11,591255.0,23.97,24.18,23.95,24.11,591255.0
2019-02-07 11:50:00,24.11,24.13,24.02,24.04,539145.0,24.11,24.13,24.02,24.04,539145.0
2019-02-07 12:00:00,24.02,24.14,23.98,23.99,351765.0,24.02,24.14,23.98,23.99,351765.0
2019-02-07 12:10:00,23.99,24.05,23.95,23.97,309060.0,23.99,24.05,23.95,23.97,309060.0
2019-02-07 12:20:00,23.99,24.02,23.93,23.94,280185.0,23.99,24.02,23.93,23.94,280185.0
2019-02-07 12:30:00,23.93,24.08,23.93,24.03,254805.0,23.93,24.08,23.93,24.03,254805.0
2019-02-07 12:40:00,24.03,24.1,24.01,24.06,468900.0,24.03,24.1,24.01,24.06,468900.0
2019-02-07 12:50:00,24.06,24.06,23.9,23.96,195000.0,24.06,24.06,23.9,23.96,195000.0
2019-02-07 13:00:00,23.99,24.07,23.94,23.98,526485.0,23.99,24.07,23.94,23.98,526485.0
2019-02-07 13:10:00,23.99,24.03,23.96,23.99,327105.0,23.99,24.03,23.96,23.99,327105.0
2019-02-07 13:20:00,23.98,24.09,23.98,24.04,305910.0,23.98,24.09,23.98,24.04,305910.0
2019-02-07 13:30:00,24.05,24.09,24.03,24.09,279015.0,24.05,24.09,24.03,24.09,279015.0
2019-02-07 13:40:00,24.09,24.12,24.04,24.06,428595.0,24.09,24.12,24.04,24.06,428595.0
2019-02-07 13:50:00,24.08,24.09,24.01,24.03,288300.0,24.08,24.09,24.01,24.03,288300.0
2019-02-07 14:00:00,24.03,24.07,24.02,24.02,203835.0,24.03,24.07,24.02,24.02,203835.0
2019-02-07 14:10:00,24.03,24.08,24.01,24.08,339030.0,24.03,24.08,24.01,24.08,339030.0
2019-02-07 14:20:00,24.09,24.18,24.09,24.13,459645.0,24.09,24.18,24.09,24.13,459645.0
2019-02-07 14:30:00,24.12,24.14,24.08,24.14,227190.0,24.12,24.14,24.08,24.14,227190.0
2019-02-07 14:40:00,24.12,24.14,24.07,24.09,325875.0,24.12,24.14,24.07,24.09,325875.0
2019-02-07 14:50:00,24.09,24.13,24.07,24.07,253395.0,24.09,24.13,24.07,24.07,253395.0
2019-02-07 15:00:00,24.07,24.13,24.06,24.07,423465.0,24.07,24.13,24.06,24.07,423465.0
2019-02-07 15:10:00,24.06,24.09,24.03,24.08,297015.0,24.06,24.09,24.03,24.08,297015.0
2019-02-07 15:20:00,24.09,24.15,24.07,24.14,378120.0,24.09,24.15,24.07,24.14,378120.0
2019-02-07 15:30:00,24.13,24.29,24.11,24.28,730710.0,24.13,24.29,24.11,24.28,730710.0
2019-02-07 15:40:00,24.28,24.37,24.26,24.33,763770.0,24.28,24.37,24.26,24.33,763770.0
2019-02-07 15:50:00,24.34,24.41,24.33,24.37,1507890.0,24.34,24.41,24.33,24.37,1507890.0
2019-02-08 09:30:00,24.17,24.31,24.07,24.29,964365.0,24.17,24.31,24.07,24.29,964365.0
2019-02-08 09:40:00,24.3,24.36,24.23,24.32,320355.0,24.3,24.36,24.23,24.32,320355.0
2019-02-08 09:50:00,24.31,24.32,24.15,24.24,260475.0,24.31,24.32,24.15,24.24,260475.0
2019-02-08 10:00:00,24.25,24.27,24.09,24.09,322845.0,24.25,24.27,24.09,24.09,322845.0
2019-02-08 10:10:00,24.09,24.16,24.08,24.14,332685.0,24.09,24.16,24.08,24.14,332685.0
2019-02-08 10:20:00,24.11,24.13,23.94,23.97,642180.0,24.11,24.13,23.94,23.97,642180.0
2019-02-08 10:30:00,23.95,24.1,23.91,24.09,359400.0,23.95,24.1,23.91,24.09,359400.0
2019-02-08 10:40:00,24.07,24.12,24.01,24.04,294525.0,24.07,24.12,24.01,24.04,294525.0
2019-02-08 10:50:00,24.05,24.08,23.95,23.97,130155.0,24.05,24.08,23.95,23.97,130155.0
2019-02-08 11:00:00,23.97,23.97,23.89,23.89,202440.0,23.97,23.97,23.89,23.89,202440.0
2019-02-08 11:10:00,23.89,23.92,23.85,23.9,208140.0,23.89,23.92,23.85,23.9,208140.0
2019-02-08 11:20:00,23.89,24.05,23.89,24.04,553245.0,23.89,24.05,23.89,24.04,553245.0
2019-02-08 11:30:00,24.04,24.04,23.94,23.95,198450.0,24.04,24.04,23.94,23.95,198450.0
2019-02-08 11:40:00,23.96,23.98,23.93,23.96,242940.0,23.96,23.98,23.93,23.96,242940.0
2019-02-08 11:50:00,23.97,24.01,23.94,23.99,220335.0,23.97,24.01,23.94,23.99,220335.0
2019-02-08 12:00:00,24.0,24.0,23.86,23.88,203100.0,24.0,24.0,23.86,23.88,203100.0
2019-02-08 12:10:00,23.89,23.94,23.87,23.92,206625.0,23.89,23.94,23.87,23.92,206625.0
2019-02-08 12:20:00,23.93,23.95,23.91,23.94,118590.0,23.93,23.95,23.91,23.94,118590.0
2019-02-08 12:30:00,23.94,23.95,23.91,23.92,162855.0,23.94,23.95,23.91,23.92,162855.0
2019-02-08 12:40:00,23.93,23.95,23.92,23.93,147480.0,23.93,23.95,23.92,23.93,147480.0
2019-02-08 12:50:00,23.94,23.99,23.93,23.97,281340.0,23.94,23.99,23.93,23.97,281340.0
2019-02-08 13:00:00,23.99,24.0,23.96,24.0,118575.0,23.99,24.0,23.96,24.0,118575.0
2019-02-08 13:10:00,23.99,23.99,23.95,23.96,252570.0,23.99,23.99,23.95,23.96,252570.0
2019-02-08 13:20:00,23.97,24.0,23.96,23.99,209880.0,23.97,24.0,23.96,23.99,209880.0
2019-02-08 13:30:00,24.01,24.01,23.97,23.99,142500.0,24.01,24.01,23.97,23.99,142500.0
2019-02-08 13:40:00,24.0,24.01,23.94,23.94,199020.0,24.0,24.01,23.94,23.94,199020.0
2019-02-08 13:50:00,23.94,23.94,23.86,23.88,207435.0,23.94,23.94,23.86,23.88,207435.0
2019-02-08 14:00:00,23.89,23.94,23.88,23.9,278430.0,23.89,23.94,23.88,23.9,278430.0
2019-02-08 14:10:00,23.91,23.94,23.89,23.93,183915.0,23.91,23.94,23.89,23.93,183915.0
2019-02-08 14:20:00,23.94,23.94,23.86,23.87,196050.0,23.94,23.94,23.86,23.87,196050.0
2019-02-08 14:30:00,23.88,23.99,23.87,23.99,295155.0,23.88,23.99,23.87,23.99,295155.0
2019-02-08 14:40:00,24.0,24.01,23.92,23.94,468630.0,24.0,24.01,23.92,23.94,468630.0
2019-02-08 14:50:00,23.94,23.95,23.92,23.92,119220.0,23.94,23.95,23.92,23.92,119220.0
2019-02-08 15:00:00,23.92,23.96,23.91,23.94,268920.0,23.92,23.96,23.91,23.94,268920.0
2019-02-08 15:10:00,23.93,24.01,23.93,23.99,181605.0,23.93,24.01,23.93,23.99,181605.0
2019-02-08 15:20:00,24.0,24.0,23.93,23.95,238770.0,24.0,24.0,23.93,23.95,238770.0
2019-02-08 15:30:00,23.96,24.01,23.93,23.99,287220.0,23.96,24.01,23.93,23.99,287220.0
2019-02-08 15:40:00,24.0,24.02,23.95,23.97,393645.0,24.0,24.02,23.95,23.97,393645.0
2019-02-08 15:50:00,23.96,24.02,23.93,24.02,703215.0,23.96,24.02,23.93,24.02,703215.0
2019-02-11 09:30:00,24.0,24.2,23.93,24.19,523995.0,24.0,24.2,23.93,24.19,523995.0
2019-02-11 09:40:00,24.21,24.27,24.16,24.26,461445.0,24.21,24.27,24.16,24.26,461445.0
2019-02-11 09:50:00,24.27,24.36,24.2,24.23,316065.0,24.27,24.36,24.2,24.23,316065.0
2019-02-11 10:00:00,24.23,24.35,24.23,24.34,101145.0,24.23,24.35,24.23,24.34,101145.0
2019-02-11 10:10:00,24.32,24.45,24.29,24.4,403470.0,24.32,24.45,24.29,24.4,403470.0
2019-02-11 10:20:00,24.4,24.4,24.23,24.33,176160.0,24.4,24.4,24.23,24.33,176160.0
2019-02-11 10:30:00,24.34,24.41,24.31,24.41,272340.0,24.34,24.41,24.31,24.41,272340.0
2019-02-11 10:40:00,24.4,24.54,24.4,24.53,281850.0,24.4,24.54,24.4,24.53,281850.0
2019-02-11 10:50:00,24.56,24.56,24.43,24.43,163605.0,24.56,24.56,24.43,24.43,163605.0
2019-02-11 11:00:00,24.44,24.51,24.42,24.48,211545.0,24.44,24.51,24.42,24.48,211545.0
2019-02-11 11:10:00,24.47,24.49,24.42,24.46,419145.0,24.47,24.49,24.42,24.46,419145.0
2019-02-11 11:20:00,24.46,24.49,24.44,24.44,86100.0,24.46,24.49,24.44,24.44,86100.0
2019-02-11 11:30:00,24.45,24.52,24.4,24.52,170145.0,24.45,24.52,24.4,24.52,170145.0
2019-02-11 11:40:00,24.51,24.57,24.5,24.55,103605.0,24.51,24.57,24.5,24.55,103605.0
2019-02-11 11:50:00,24.55,24.57,24.52,24.55,192990.0,24.55,24.57,24.52,24.55,192990.0
2019-02-11 12:00:00,24.54,24.58,24.52,24.52,128295.0,24.54,24.58,24.52,24.52,128295.0
2019-02-11 12:10:00,24.52,24.53,24.48,24.51,102495.0,24.52,24.53,24.48,24.51,102495.0
2019-02-11 12:20:00,24.51,24.53,24.49,24.49,166395.0,24.51,24.53,24.49,24.49,166395.0
2019-02-11 12:30:00,24.5,24.51,24.45,24.46,86745.0,24.5,24.51,24.45,24.46,86745.0
2019-02-11 12:40:00,24.47,24.47,24.4,24.42,59715.0,24.47,24.47,24.4,24.42,59715.0
2019-02-11 12:50:00,24.41,24.47,24.39,24.45,251775.0,24.41,24.47,24.39,24.45,251775.0
2019-02-11 13:00:00,24.45,24.45,24.43,24.43,34500.0,24.45,24.45,24.43,24.43,34500.0
2019-02-11 13:10:00,24.44,24.48,24.41,24.43,125565.0,24.44,24.48,24.41,24.43,125565.0
2019-02-11 13:20:00,24.41,24.44,24.35,24.36,192840.0,24.41,24.44,24.35,24.36,192840.0
2019-02-11 13:30:00,24.37,24.4,24.3,24.3,109335.0,24.37,24.4,24.3,24.3,109335.0
2019-02-11 13:40:00,24.31,24.38,24.26,24.38,342765.0,24.31,24.38,24.26,24.38,342765.0
2019-02-11 13:50:00,24.38,24.38,24.3,24.33,222240.0,24.38,24.38,24.3,24.33,222240.0
2019-02-11 14:00:00,24.33,24.35,24.29,24.34,136920.0,24.33,24.35,24.29,24.34,136920.0
2019-02-11 14:10:00,24.34,24.38,24.29,24.29,370635.0,24.34,24.38,24.29,24.29,370635.0
2019-02-11 14:20:00,24.28,24.33,24.27,24.28,186000.0,24.28,24.33,24.27,24.28,186000.0
2019-02-11 14:30:00,24.27,24.32,24.26,24.32,239400.0,24.27,24.32,24.26,24.32,239400.0
2019-02-11 14:40:00,24.3,24.33,24.27,24.27,226275.0,24.3,24.33,24.27,24.27,226275.0
2019-02-11 14:50:00,24.27,24.32,24.27,24.32,91695.0,24.27,24.32,24.27,24.32,91695.0
2019-02-11 15:00:00,24.31,24.33,24.31,24.33,67800.0,24.31,24.33,24.31,24.33,67800.0
2019-02-11 15:10:00,24.33,24.39,24.33,24.33,215370.0,24.33,24.39,24.33,24.33,215370.0
2019-02-11 15:20:00,24.33,24.39,24.33,24.37,266625.0,24.33,24.39,24.33,24.37,266625.0
2019-02-11 15:30:00,24.38,24.38,24.34,24.36,258150.0,24.38,24.38,24.34,24.36,258150.0
2019-02-11 15:40:00,24.37,24.44,24.36,24.43,325695.0,24.37,24.44,24.36,24.43,325695.0
2019-02-11 15:50:00,24.43,24.47,24.39,24.45,825015.0,24.43,24.47,24.39,24.45,825015.0
2019-02-12 09:30:00,24.62,24.83,24.6,24.73,375195.0,24.62,24.83,24.6,24.73,375195.0
2019-02-12 09:40:00,24.75,24.77,24.7,24.74,80340.0,24.75,24.77,24.7,24.74,80340.0
2019-02-12 09:50:00,24.73,24.83,24.71,24.83,178560.0,24.73,24.83,24.71,24.83,178560.0
2019-02-12 10:00:00,24.83,25.03,24.83,24.96,517005.0,24.83,25.03,24.83,24.96,517005.0
2019-02-12 10:10:00,24.95,25.04,24.91,24.94,837750.0,24.95,25.04,24.91,24.94,837750.0
2019-02-12 10:20:00,24.94,24.98,24.9,24.92,396015.0,24.94,24.98,24.9,24.92,396015.0
2019-02-12 10:30:00,24.91,24.92,24.79,24.81,73260.0,24.91,24.92,24.79,24.81,73260.0
2019-02-12 10:40:00,24.78,24.8,24.75,24.78,98400.0,24.78,24.8,24.75,24.78,98400.0
2019-02-12 10:50:00,24.79,24.82,24.77,24.81,67410.0,24.79,24.82,24.77,24.81,67410.0
2019-02-12 11:00:00,24.83,24.89,24.83,24.87,221520.0,24.83,24.89,24.83,24.87,221520.0
2019-02-12 11:10:00,24.86,24.86,24.81,24.81,59475.0,24.86,24.86,24.81,24.81,59475.0
2019-02-12 11:20:00,24.77,24.79,24.75,24.75,64500.0,24.77,24.79,24.75,24.75,64500.0
2019-02-12 11:30:00,24.74,24.76,24.73,24.75,54750.0,24.74,24.76,24.73,24.75,54750.0
2019-02-12 11:40:00,24.73,24.77,24.73,24.74,79245.0,24.73,24.77,24.73,24.74,79245.0
2019-02-12 11:50:00,24.75,24.8,24.75,24.8,116610.0,24.75,24.8,24.75,24.8,116610.0
2019-02-12 12:00:00,24.8,24.81,24.79,24.81,114390.0,24.8,24.81,24.79,24.81,114390.0
2019-02-12 12:10:00,24.81,24.81,24.76,24.77,95175.0,24.81,24.81,24.76,24.77,95175.0
2019-02-12 12:20:00,24.79,24.85,24.77,24.78,907920.0,24.79,24.85,24.77,24.78,907920.0
2019-02-12 12:30:00,24.79,24.83,24.78,24.8,209385.0,24.79,24.83,24.78,24.8,209385.0
2019-02-12 12:40:00,24.8,24.88,24.8,24.88,145065.0,24.8,24.88,24.8,24.88,145065.0
2019-02-12 12:50:00,24.88,24.93,24.88,24.92,154095.0,24.88,24.93,24.88,24.92,154095.0
2019-02-12 13:00:00,24.93,24.95,24.91,24.93,136530.0,24.93,24.95,24.91,24.93,136530.0
2019-02-12 13:10:00,24.94,24.95,24.87,24.89,138450.0,24.94,24.95,24.87,24.89,138450.0
2019-02-12 13:20:00,24.89,24.94,24.88,24.94,119130.0,24.89,24.94,24.88,24.94,119130.0
2019-02-12 13:30:00,24.94,24.97,24.9,24.95,228075.0,24.94,24.97,24.9,24.95,228075.0
2019-02-12 13:40:00,24.95,24.96,24.92,24.96,319950.0,24.95,24.96,24.92,24.96,319950.0
2019-02-12 13:50:00,24.96,24.99,24.92,24.97,620820.0,24.96,24.99,24.92,24.97,620820.0
2019-02-12 14:00:00,24.97,24.99,24.96,24.99,258795.0,24.97,24.99,24.96,24.99,258795.0
2019-02-12 14:10:00,24.99,25.06,24.96,25.05,234975.0,24.99,25.06,24.96,25.05,234975.0
2019-02-12 14:20:00,25.06,25.07,25.02,25.07,265725.0,25.06,25.07,25.02,25.07,265725.0
2019-02-12 14:30:00,25.07,25.08,25.04,25.05,188760.0,25.07,25.08,25.04,25.05,188760.0
2019-02-12 14:40:00,25.05,25.06,25.04,25.06,407595.0,25.05,25.06,25.04,25.06,407595.0
2019-02-12 14:50:00,25.05,25.07,25.04,25.05,165255.0,25.05,25.07,25.04,25.05,165255.0
2019-02-12 15:00:00,25.05,25.11,25.04,25.11,240135.0,25.05,25.11,25.04,25.11,240135.0
2019-02-12 15:10:00,25.12,25.15,25.1,25.14,289800.0,25.12,25.15,25.1,25.14,289800.0
2019-02-12 15:20:00,25.14,25.17,25.12,25.15,426090.0,25.14,25.17,25.12,25.15,426090.0
2019-02-12 15:30:00,25.14,25.16,25.13,25.15,493980.0,25.14,25.16,25.13,25.15,493980.0
2019-02-12 15:40:00,25.14,25.19,25.14,25.19,411195.0,25.14,25.19,25.14,25.19,411195.0
2019-02-12 15:50:00,25.19,25.24,25.19,25.23,978885.0,25.19,25.24,25.19,25.23,978885.0
2019-02-13 09:30:00,25.29,25.33,25.23,25.27,284520.0,25.29,25.33,25.23,25.27,284520.0
2019-02-13 09:40:00,25.26,25.28,25.17,25.18,152535.0,25.26,25.28,25.17,25.18,152535.0
2019-02-13 09:50:00,25.21,25.22,25.04,25.07,255450.0,25.21,25.22,25.04,25.07,255450.0
2019-02-13 10:00:00,25.08,25.22,25.04,25.1,614445.0,25.08,25.22,25.04,25.1,614445.0
2019-02-13 10:10:00,25.09,25.14,25.01,25.03,196095.0,25.09,25.14,25.01,25.03,196095.0
2019-02-13 10:20:00,25.02,25.11,25.02,25.04,267030.0,25.02,25.11,25.02,25.04,267030.0
2019-02-13 10:30:00,25.06,25.13,25.04,25.07,260235.0,25.06,25.13,25.04,25.07,260235.0
2019-02-13 10:40:00,25.07,25.14,25.04,25.11,585135.0,25.07,25.14,25.04,25.11,585135.0
2019-02-13 10:50:00,25.11,25.17,25.07,25.15,312360.0,25.11,25.17,25.07,25.15,312360.0
2019-02-13 11:00:00,25.17,25.19,25.11,25.14,433350.0,25.17,25.19,25.11,25.14,433350.0
2019-02-13 11:10:00,25.13,25.16,25.1,25.11,355830.0,25.13,25.16,25.1,25.11,355830.0
2019-02-13 11:20:00,25.11,25.12,25.03,25.06,115500.0,25.11,25.12,25.03,25.06,115500.0
2019-02-13 11:30:00,25.07,25.09,25.04,25.06,236550.0,25.07,25.09,25.04,25.06,236550.0
2019-02-13 11:40:00,25.05,25.09,25.02,25.05,236445.0,25.05,25.09,25.02,25.05,236445.0
2019-02-13 11:50:00,25.06,25.08,25.03,25.03,58500.0,25.06,25.08,25.03,25.03,58500.0
2019-02-13 12:00:00,25.02,25.04,25.01,25.03,148065.0,25.02,25.04,25.01,25.03,148065.0
2019-02-13 12:10:00,25.03,25.14,25.03,25.12,236265.0,25.03,25.14,25.03,25.12,236265.0
2019-02-13 12:20:00,25.1,25.12,25.1,25.1,53610.0,25.1,25.12,25.1,25.1,53610.0
2019-02-13 12:30:00,25.1,25.11,25.08,25.11,50790.0,25.1,25.11,25.08,25.11,50790.0
2019-02-13 12:40:00,25.12,25.12,25.1,25.11,112365.0,25.12,25.12,25.1,25.11,112365.0
2019-02-13 12:50:00,25.1,25.1,25.08,25.08,75675.0,25.1,25.1,25.08,25.08,75675.0
2019-02-13 13:00:00,25.09,25.09,25.07,25.08,67995.0,25.09,25.09,25.07,25.08,67995.0
2019-02-13 13:10:00,25.08,25.08,25.05,25.07,73650.0,25.08,25.08,25.05,25.07,73650.0
2019-02-13 13:20:00,25.07,25.14,25.07,25.14,84555.0,25.07,25.14,25.07,25.14,84555.0
2019-02-13 13:30:00,25.13,25.14,25.12,25.14,30825.0,25.13,25.14,25.12,25.14,30825.0
2019-02-13 13:40:00,25.14,25.15,25.13,25.15,55500.0,25.14,25.15,25.13,25.15,55500.0
2019-02-13 13:50:00,25.15,25.25,25.15,25.18,256065.0,25.15,25.25,25.15,25.18,256065.0
2019-02-13 14:00:00,25.18,25.19,25.18,25.19,46125.0,25.18,25.19,25.18,25.19,46125.0
2019-02-13 14:10:00,25.19,25.2,25.16,25.2,126945.0,25.19,25.2,25.16,25.2,126945.0
2019-02-13 14:20:00,25.19,25.19,25.12,25.12,59280.0,25.19,25.19,25.12,25.12,59280.0
2019-02-13 14:30:00,25.13,25.13,25.09,25.11,86670.0,25.13,25.13,25.09,25.11,86670.0
2019-02-13 14:40:00,25.11,25.15,25.11,25.14,57000.0,25.11,25.15,25.11,25.14,57000.0
2019-02-13 14:50:00,25.14,25.14,25.1,25.11,77745.0,25.14,25.14,25.1,25.11,77745.0
2019-02-13 15:00:00,25.11,25.12,25.1,25.11,102540.0,25.11,25.12,25.1,25.11,102540.0
2019-02-13 15:10:00,25.12,25.14,25.11,25.14,112965.0,25.12,25.14,25.11,25.14,112965.0
2019-02-13 15:20:00,25.13,25.18,25.12,25.16,130170.0,25.13,25.18,25.12,25.16,130170.0
2019-02-13 15:30:00,25.17,25.21,25.17,25.18,198930.0,25.17,25.21,25.17,25.18,198930.0
2019-02-13 15:40:00,25.18,25.18,25.13,25.14,408075.0,25.18,25.18,25.13,25.14,408075.0
2019-02-13 15:50:00,25.15,25.18,25.12,25.16,555495.0,25.15,25.18,25.12,25.16,555495.0
2019-02-14 09:30:00,25.09,25.16,24.86,25.04,258825.0,25.09,25.16,24.86,25.04,258825.0
2019-02-14 09:40:00,25.07,25.07,24.9,24.97,141930.0,25.07,25.07,24.9,24.97,141930.0
2019-02-14 09:50:00,24.98,25.13,24.96,25.07,225675.0,24.98,25.13,24.96,25.07,225675.0
2019-02-14 10:00:00,25.05,25.13,25.0,25.08,294945.0,25.05,25.13,25.0,25.08,294945.0
2019-02-14 10:10:00,25.09,25.11,25.04,25.1,115545.0,25.09,25.11,25.04,25.1,115545.0
2019-02-14 10:20:00,25.09,25.17,25.09,25.17,173040.0,25.09,25.17,25.09,25.17,173040.0
2019-02-14 10:30:00,25.17,25.22,25.1,25.11,243495.0,25.17,25.22,25.1,25.11,243495.0
2019-02-14 10:40:00,25.09,25.2,25.09,25.19,227910.0,25.09,25.2,25.09,25.19,227910.0
2019-02-14 10:50:00,25.19,25.22,25.16,25.19,117000.0,25.19,25.22,25.16,25.19,117000.0
2019-02-14 11:00:00,25.21,25.22,25.14,25.22,106770.0,25.21,25.22,25.14,25.22,106770.0
2019-02-14 11:10:00,25.21,25.28,25.2,25.27,79710.0,25.21,25.28,25.2,25.27,79710.0
2019-02-14 11:20:00,25.26,25.32,25.26,25.28,113940.0,25.26,25.32,25.26,25.28,113940.0
2019-02-14 11:30:00,25.3,25.31,25.24,25.3,349815.0,25.3,25.31,25.24,25.3,349815.0
2019-02-14 11:40:00,25.3,25.33,25.28,25.33,109155.0,25.3,25.33,25.28,25.33,109155.0
2019-02-14 11:50:00,25.33,25.34,25.28,25.3,126735.0,25.33,25.34,25.28,25.3,126735.0
2019-02-14 12:00:00,25.3,25.35,25.29,25.31,52755.0,25.3,25.35,25.29,25.31,52755.0
2019-02-14 12:10:00,25.32,25.36,25.3,25.36,43995.0,25.32,25.36,25.3,25.36,43995.0
2019-02-14 12:20:00,25.36,25.37,25.32,25.32,72750.0,25.36,25.37,25.32,25.32,72750.0
2019-02-14 12:30:00,25.31,25.32,25.3,25.31,29010.0,25.31,25.32,25.3,25.31,29010.0
2019-02-14 12:40:00,25.31,25.35,25.3,25.3,36900.0,25.31,25.35,25.3,25.3,36900.0
2019-02-14 12:50:00,25.29,25.32,25.27,25.29,31500.0,25.29,25.32,25.27,25.29,31500.0
2019-02-14 13:00:00,25.3,25.33,25.3,25.31,49500.0,25.3,25.33,25.3,25.31,49500.0
2019-02-14 13:10:00,25.31,25.34,25.3,25.31,35160.0,25.31,25.34,25.3,25.31,35160.0
2019-02-14 13:20:00,25.3,25.32,25.3,25.3,32505.0,25.3,25.32,25.3,25.3,32505.0
2019-02-14 13:30:00,25.31,25.33,25.28,25.33,26835.0,25.31,25.33,25.28,25.33,26835.0
2019-02-14 13:40:00,25.34,25.35,25.31,25.31,40020.0,25.34,25.35,25.31,25.31,40020.0
2019-02-14 13:50:00,25.34,25.42,25.34,25.41,298635.0,25.34,25.42,25.34,25.41,298635.0
2019-02-14 14:00:00,25.42,25.44,25.4,25.41,97620.0,25.42,25.44,25.4,25.41,97620.0
2019-02-14 14:10:00,25.41,25.47,25.41,25.46,70170.0,25.41,25.47,25.41,25.46,70170.0
2019-02-14 14:20:00,25.47,25.49,25.45,25.49,70065.0,25.47,25.49,25.45,25.49,70065.0
2019-02-14 14:30:00,25.47,25.52,25.47,25.49,169380.0,25.47,25.52,25.47,25.49,169380.0
2019-02-14 14:40:00,25.5,25.5,25.47,25.49,227010.0,25.5,25.5,25.47,25.49,227010.0
2019-02-14 14:50:00,25.48,25.51,25.47,25.49,171975.0,25.48,25.51,25.47,25.49,171975.0
2019-02-14 15:00:00,25.5,25.58,25.49,25.52,130590.0,25.5,25.58,25.49,25.52,130590.0
2019-02-14 15:10:00,25.52,25.54,25.5,25.53,167025.0,25.52,25.54,25.5,25.53,167025.0
2019-02-14 15:20:00,25.52,25.53,25.49,25.49,163935.0,25.52,25.53,25.49,25.49,163935.0
2019-02-14 15:30:00,25.51,25.57,25.5,25.57,89595.0,25.51,25.57,25.5,25.57,89595.0
2019-02-14 15:40:00,25.56,25.56,25.51,25.52,301245.0,25.56,25.56,25.51,25.52,301245.0
2019-02-14 15:50:00,25.51,25.54,25.48,25.54,833010.0,25.51,25.54,25.48,25.54,833010.0
2019-02-15 09:30:00,25.74,25.74,25.47,25.63,519840.0,25.74,25.74,25.47,25.63,519840.0
2019-02-15 09:40:00,25.65,25.75,25.59,25.65,86400.0,25.65,25.75,25.59,25.65,86400.0
2019-02-15 09:50:00,25.66,25.84,25.59,25.83,424860.0,25.66,25.84,25.59,25.83,424860.0
2019-02-15 10:00:00,25.84,25.9,25.8,25.86,217155.0,25.84,25.9,25.8,25.86,217155.0
2019-02-15 10:10:00,25.86,25.88,25.82,25.84,369135.0,25.86,25.88,25.82,25.84,369135.0
2019-02-15 10:20:00,25.84,25.88,25.81,25.82,210855.0,25.84,25.88,25.81,25.82,210855.0
2019-02-15 10:30:00,25.82,25.84,25.8,25.83,150000.0,25.82,25.84,25.8,25.83,150000.0
2019-02-15 10:40:00,25.82,25.89,25.82,25.87,113010.0,25.82,25.89,25.82,25.87,113010.0
2019-02-15 10:50:00,25.86,25.87,25.79,25.8,199875.0,25.86,25.87,25.79,25.8,199875.0
2019-02-15 11:00:00,25.81,25.84,25.77,25.77,175500.0,25.81,25.84,25.77,25.77,175500.0
2019-02-15 11:10:00,25.78,25.79,25.74,25.75,78480.0,25.78,25.79,25.74,25.75,78480.0
2019-02-15 11:20:00,25.75,25.77,25.71,25.73,133365.0,25.75,25.77,25.71,25.73,133365.0
2019-02-15 11:30:00,25.73,25.76,25.73,25.76,112515.0,25.73,25.76,25.73,25.76,112515.0
2019-02-15 11:40:00,25.77,25.78,25.74,25.74,99540.0,25.77,25.78,25.74,25.74,99540.0
2019-02-15 11:50:00,25.75,25.77,25.72,25.77,152985.0,25.75,25.77,25.72,25.77,152985.0
2019-02-15 12:00:00,25.76,25.78,25.75,25.77,130185.0,25.76,25.78,25.75,25.77,130185.0
2019-02-15 12:10:00,25.77,25.78,25.76,25.76,85305.0,25.77,25.78,25.76,25.76,85305.0
2019-02-15 12:20:00,25.75,25.75,25.71,25.75,127845.0,25.75,25.75,25.71,25.75,127845.0
2019-02-15 12:30:00,25.74,25.75,25.72,25.72,120000.0,25.74,25.75,25.72,25.72,120000.0
2019-02-15 12:40:00,25.72,25.74,25.72,25.72,54420.0,25.72,25.74,25.72,25.72,54420.0
2019-02-15 12:50:00,25.7,25.71,25.7,25.7,54585.0,25.7,25.71,25.7,25.7,54585.0
2019-02-15 13:00:00,25.71,25.72,25.68,25.69,67890.0,25.71,25.72,25.68,25.69,67890.0
2019-02-15 13:10:00,25.68,25.71,25.67,25.68,98910.0,25.68,25.71,25.67,25.68,98910.0
2019-02-15 13:20:00,25.68,25.69,25.66,25.66,48000.0,25.68,25.69,25.66,25.66,48000.0
2019-02-15 13:30:00,25.67,25.71,25.67,25.7,84120.0,25.67,25.71,25.67,25.7,84120.0
2019-02-15 13:40:00,25.71,25.71,25.7,25.7,115620.0,25.71,25.71,25.7,25.7,115620.0
2019-02-15 13:50:00,25.7,25.71,25.68,25.68,167700.0,25.7,25.71,25.68,25.68,167700.0
2019-02-15 14:00:00,25.69,25.71,25.68,25.7,93915.0,25.69,25.71,25.68,25.7,93915.0
2019-02-15 14:10:00,25.7,25.73,25.7,25.73,95490.0,25.7,25.73,25.7,25.73,95490.0
2019-02-15 14:20:00,25.73,25.74,25.69,25.71,51255.0,25.73,25.74,25.69,25.71,51255.0
2019-02-15 14:30:00,25.72,25.73,25.7,25.73,63300.0,25.72,25.73,25.7,25.73,63300.0
2019-02-15 14:40:00,25.74,25.79,25.73,25.78,135345.0,25.74,25.79,25.73,25.78,135345.0
2019-02-15 14:50:00,25.78,25.82,25.77,25.82,185550.0,25.78,25.82,25.77,25.82,185550.0
2019-02-15 15:00:00,25.81,25.84,25.79,25.79,163170.0,25.81,25.84,25.79,25.79,163170.0
2019-02-15 15:10:00,25.8,25.82,25.76,25.76,114120.0,25.8,25.82,25.76,25.76,114120.0
2019-02-15 15:20:00,25.78,25.79,25.77,25.77,60000.0,25.78,25.79,25.77,25.77,60000.0
2019-02-15 15:30:00,25.77,25.81,25.75,25.81,724710.0,25.77,25.81,25.75,25.81,724710.0
2019-02-15 15:40:00,25.81,25.86,25.8,25.86,284490.0,25.81,25.86,25.8,25.86,284490.0
2019-02-15 15:50:00,25.85,25.88,25.84,25.87,474480.0,25.85,25.88,25.84,25.87,474480.0
2019-02-19 09:30:00,25.88,26.29,25.87,26.12,416385.0,25.88,26.29,25.87,26.12,416385.0
2019-02-19 09:40:00,26.05,26.08,25.85,25.85,415425.0,26.05,26.08,25.85,25.85,415425.0
2019-02-19 09:50:00,25.85,25.87,25.79,25.81,178170.0,25.85,25.87,25.79,25.81,178170.0
2019-02-19 10:00:00,25.82,25.82,25.69,25.7,250470.0,25.82,25.82,25.69,25.7,250470.0
2019-02-19 10:10:00,25.69,25.71,25.6,25.65,145740.0,25.69,25.71,25.6,25.65,145740.0
2019-02-19 10:20:00,25.65,25.69,25.47,25.51,546150.0,25.65,25.69,25.47,25.51,546150.0
2019-02-19 10:30:00,25.5,25.6,25.49,25.6,243105.0,25.5,25.6,25.49,25.6,243105.0
2019-02-19 10:40:00,25.62,25.65,25.54,25.6,189570.0,25.62,25.65,25.54,25.6,189570.0
2019-02-19 10:50:00,25.59,25.71,25.58,25.67,159885.0,25.59,25.71,25.58,25.67,159885.0
2019-02-19 11:00:00,25.7,25.8,25.7,25.74,106485.0,25.7,25.8,25.7,25.74,106485.0
2019-02-19 11:10:00,25.74,25.77,25.71,25.75,51495.0,25.74,25.77,25.71,25.75,51495.0
2019-02-19 11:20:00,25.76,25.77,25.67,25.67,69900.0,25.76,25.77,25.67,25.67,69900.0
2019-02-19 11:30:00,25.68,25.75,25.67,25.74,49320.0,25.68,25.75,25.67,25.74,49320.0
2019-02-19 11:40:00,25.75,25.79,25.74,25.77,58935.0,25.75,25.79,25.74,25.77,58935.0
2019-02-19 11:50:00,25.77,25.8,25.77,25.78,51000.0,25.77,25.8,25.77,25.78,51000.0
2019-02-19 12:00:00,25.79,25.8,25.76,25.78,62760.0,25.79,25.8,25.76,25.78,62760.0
2019-02-19 12:10:00,25.78,25.78,25.71,25.71,78600.0,25.78,25.78,25.71,25.71,78600.0
2019-02-19 12:20:00,25.72,25.72,25.68,25.7,39000.0,25.72,25.72,25.68,25.7,39000.0
2019-02-19 12:30:00,25.7,25.76,25.69,25.75,48135.0,25.7,25.76,25.69,25.75,48135.0
2019-02-19 12:40:00,25.74,25.77,25.71,25.71,39180.0,25.74,25.77,25.71,25.71,39180.0
2019-02-19 12:50:00,25.72,25.74,25.69,25.72,59355.0,25.72,25.74,25.69,25.72,59355.0
2019-02-19 13:00:00,25.7,25.7,25.65,25.66,123030.0,25.7,25.7,25.65,25.66,123030.0
2019-02-19 13:10:00,25.67,25.67,25.62,25.62,115755.0,25.67,25.67,25.62,25.62,115755.0
2019-02-19 13:20:00,25.62,25.62,25.59,25.6,88995.0,25.62,25.62,25.59,25.6,88995.0
2019-02-19 13:30:00,25.61,25.61,25.57,25.6,127200.0,25.61,25.61,25.57,25.6,127200.0
2019-02-19 13:40:00,25.6,25.61,25.56,25.61,107295.0,25.6,25.61,25.56,25.61,107295.0
2019-02-19 13:50:00,25.59,25.63,25.58,25.6,49500.0,25.59,25.63,25.58,25.6,49500.0
2019-02-19 14:00:00,25.6,25.65,25.6,25.65,83805.0,25.6,25.65,25.6,25.65,83805.0
2019-02-19 14:10:00,25.66,25.67,25.63,25.66,90810.0,25.66,25.67,25.63,25.66,90810.0
2019-02-19 14:20:00,25.67,25.7,25.65,25.69,65640.0,25.67,25.7,25.65,25.69,65640.0
2019-02-19 14:30:00,25.68,25.71,25.67,25.7,55875.0,25.68,25.71,25.67,25.7,55875.0
2019-02-19 14:40:00,25.72,25.73,25.69,25.71,262740.0,25.72,25.73,25.69,25.71,262740.0
2019-02-19 14:50:00,25.7,25.72,25.69,25.69,58680.0,25.7,25.72,25.69,25.69,58680.0
2019-02-19 15:00:00,25.69,25.73,25.69,25.73,61335.0,25.69,25.73,25.69,25.73,61335.0
2019-02-19 15:10:00,25.73,25.74,25.68,25.68,77295.0,25.73,25.74,25.68,25.68,77295.0
2019-02-19 15:20:00,25.68,25.68,25.64,25.64,145515.0,25.68,25.68,25.64,25.64,145515.0
2019-02-19 15:30:00,25.65,25.67,25.63,25.64,146895.0,25.65,25.67,25.63,25.64,146895.0
2019-02-19 15:40:00,25.63,25.67,25.63,25.66,187665.0,25.63,25.67,25.63,25.66,187665.0
2019-02-19 15:50:00,25.65,25.67,25.61,25.64,511020.0,25.65,25.67,25.61,25.64,511020.0
2019-02-20 09:30:00,25.57,25.74,25.27,25.6,289410.0,25.57,25.74,25.27,25.6,289410.0
2019-02-20 09:40:00,25.64,25.67,25.51,25.56,121290.0,25.64,25.67,25.51,25.56,121290.0
2019-02-20 09:50:00,25.55,25.58,25.41,25.42,80940.0,25.55,25.58,25.41,25.42,80940.0
2019-02-20 10:00:00,25.42,25.48,25.42,25.44,51000.0,25.42,25.48,25.42,25.44,51000.0
2019-02-20 10:10:00,25.44,25.51,25.43,25.5,252855.0,25.44,25.51,25.43,25.5,252855.0
2019-02-20 10:20:00,25.52,25.53,25.47,25.48,84000.0,25.52,25.53,25.47,25.48,84000.0
2019-02-20 10:30:00,25.5,25.5,25.45,25.48,74340.0,25.5,25.5,25.45,25.48,74340.0
2019-02-20 10:40:00,25.48,25.5,25.42,25.43,188400.0,25.48,25.5,25.42,25.43,188400.0
2019-02-20 10:50:00,25.43,25.51,25.43,25.51,227670.0,25.43,25.51,25.43,25.51,227670.0
2019-02-20 11:00:00,25.52,25.54,25.5,25.54,80250.0,25.52,25.54,25.5,25.54,80250.0
2019-02-20 11:10:00,25.52,25.54,25.5,25.54,48945.0,25.52,25.54,25.5,25.54,48945.0
2019-02-20 11:20:00,25.53,25.56,25.47,25.55,39840.0,25.53,25.56,25.47,25.55,39840.0
2019-02-20 11:30:00,25.54,25.58,25.54,25.56,79785.0,25.54,25.58,25.54,25.56,79785.0
2019-02-20 11:40:00,25.57,25.57,25.51,25.51,63000.0,25.57,25.57,25.51,25.51,63000.0
2019-02-20 11:50:00,25.52,25.57,25.51,25.55,217275.0,25.52,25.57,25.51,25.55,217275.0
2019-02-20 12:00:00,25.55,25.57,25.54,25.56,91020.0,25.55,25.57,25.54,25.56,91020.0
2019-02-20 12:10:00,25.53,25.56,25.52,25.56,21270.0,25.53,25.56,25.52,25.56,21270.0
2019-02-20 12:20:00,25.56,25.57,25.52,25.52,73110.0,25.56,25.57,25.52,25.52,73110.0
2019-02-20 12:30:00,25.54,25.55,25.51,25.54,77625.0,25.54,25.55,25.51,25.54,77625.0
2019-02-20 12:40:00,25.53,25.54,25.51,25.52,64785.0,25.53,25.54,25.51,25.52,64785.0
2019-02-20 12:50:00,25.5,25.55,25.5,25.53,65235.0,25.5,25.55,25.5,25.53,65235.0
2019-02-20 13:00:00,25.51,25.51,25.48,25.49,52500.0,25.51,25.51,25.48,25.49,52500.0
2019-02-20 13:10:00,25.49,25.52,25.48,25.51,52500.0,25.49,25.52,25.48,25.51,52500.0
2019-02-20 13:20:00,25.51,25.53,25.51,25.52,54150.0,25.51,25.53,25.51,25.52,54150.0
2019-02-20 13:30:00,25.53,25.56,25.52,25.56,169335.0,25.53,25.56,25.52,25.56,169335.0
2019-02-20 13:40:00,25.57,25.59,25.56,25.59,32700.0,25.57,25.59,25.56,25.59,32700.0
2019-02-20 13:50:00,25.58,25.61,25.57,25.61,86055.0,25.58,25.61,25.57,25.61,86055.0
2019-02-20 14:00:00,25.61,25.65,25.57,25.59,106395.0,25.61,25.65,25.57,25.59,106395.0
2019-02-20 14:10:00,25.59,25.59,25.54,25.57,60000.0,25.59,25.59,25.54,25.57,60000.0
2019-02-20 14:20:00,25.53,25.56,25.53,25.56,39000.0,25.53,25.56,25.53,25.56,39000.0
2019-02-20 14:30:00,25.56,25.64,25.56,25.61,51660.0,25.56,25.64,25.56,25.61,51660.0
2019-02-20 14:40:00,25.6,25.63,25.6,25.63,30240.0,25.6,25.63,25.6,25.63,30240.0
2019-02-20 14:50:00,25.61,25.63,25.59,25.6,45000.0,25.61,25.63,25.59,25.6,45000.0
2019-02-20 15:00:00,25.59,25.63,25.59,25.61,53505.0,25.59,25.63,25.59,25.61,53505.0
2019-02-20 15:10:00,25.61,25.62,25.57,25.59,91110.0,25.61,25.62,25.57,25.59,91110.0
2019-02-20 15:20:00,25.61,25.61,25.57,25.58,82860.0,25.61,25.61,25.57,25.58,82860.0
2019-02-20 15:30:00,25.55,25.58,25.55,25.56,149430.0,25.55,25.58,25.55,25.56,149430.0
2019-02-20 15:40:00,25.56,25.6,25.55,25.57,171975.0,25.56,25.6,25.55,25.57,171975.0
2019-02-20 15:50:00,25.56,25.58,25.53,25.57,299490.0,25.56,25.58,25.53,25.57,299490.0
2019-02-21 09:30:00,25.49,25.49,25.3,25.39,151215.0,25.49,25.49,25.3,25.39,151215.0
2019-02-21 09:40:00,25.45,25.5,25.32,25.36,165000.0,25.45,25.5,25.32,25.36,165000.0
2019-02-21 09:50:00,25.41,25.48,25.37,25.41,67020.0,25.41,25.48,25.37,25.41,67020.0
2019-02-21 10:00:00,25.44,25.48,25.41,25.45,68025.0,25.44,25.48,25.41,25.45,68025.0
2019-02-21 10:10:00,25.47,25.51,25.39,25.45,249975.0,25.47,25.51,25.39,25.45,249975.0
2019-02-21 10:20:00,25.46,25.54,25.43,25.43,64560.0,25.46,25.54,25.43,25.43,64560.0
2019-02-21 10:30:00,25.43,25.44,25.35,25.36,157440.0,25.43,25.44,25.35,25.36,157440.0
2019-02-21 10:40:00,25.32,25.43,25.32,25.39,152235.0,25.32,25.43,25.32,25.39,152235.0
2019-02-21 10:50:00,25.39,25.4,25.32,25.32,85500.0,25.39,25.4,25.32,25.32,85500.0
2019-02-21 11:00:00,25.34,25.37,25.33,25.37,48000.0,25.34,25.37,25.33,25.37,48000.0
2019-02-21 11:10:00,25.36,25.38,25.32,25.33,67635.0,25.36,25.38,25.32,25.33,67635.0
2019-02-21 11:20:00,25.32,25.32,25.27,25.27,104085.0,25.32,25.32,25.27,25.27,104085.0
2019-02-21 11:30:00,25.27,25.32,25.27,25.31,70890.0,25.27,25.32,25.27,25.31,70890.0
2019-02-21 11:40:00,25.32,25.33,25.3,25.32,75510.0,25.32,25.33,25.3,25.32,75510.0
2019-02-21 11:50:00,25.32,25.38,25.32,25.38,32910.0,25.32,25.38,25.32,25.38,32910.0
2019-02-21 12:00:00,25.37,25.41,25.37,25.39,142500.0,25.37,25.41,25.37,25.39,142500.0
2019-02-21 12:10:00,25.38,25.39,25.35,25.39,48345.0,25.38,25.39,25.35,25.39,48345.0
2019-02-21 12:20:00,25.37,25.4,25.37,25.39,28500.0,25.37,25.4,25.37,25.39,28500.0
2019-02-21 12:30:00,25.39,25.4,25.37,25.38,37500.0,25.39,25.4,25.37,25.38,37500.0
2019-02-21 12:40:00,25.39,25.4,25.38,25.38,32700.0,25.39,25.4,25.38,25.38,32700.0
2019-02-21 12:50:00,25.39,25.44,25.39,25.43,144120.0,25.39,25.44,25.39,25.43,144120.0
2019-02-21 13:00:00,25.41,25.45,25.4,25.45,45000.0,25.41,25.45,25.4,25.45,45000.0
2019-02-21 13:10:00,25.43,25.44,25.4,25.4,60780.0,25.43,25.44,25.4,25.4,60780.0
2019-02-21 13:20:00,25.41,25.41,25.36,25.36,84000.0,25.41,25.41,25.36,25.36,84000.0
2019-02-21 13:30:00,25.36,25.38,25.35,25.37,111675.0,25.36,25.38,25.35,25.37,111675.0
2019-02-21 13:40:00,25.36,25.4,25.36,25.38,66000.0,25.36,25.4,25.36,25.38,66000.0
2019-02-21 13:50:00,25.37,25.4,25.37,25.4,65385.0,25.37,25.4,25.37,25.4,65385.0
2019-02-21 14:00:00,25.39,25.44,25.39,25.43,40545.0,25.39,25.44,25.39,25.43,40545.0
2019-02-21 14:10:00,25.43,25.43,25.4,25.4,46500.0,25.43,25.43,25.4,25.4,46500.0
2019-02-21 14:20:00,25.4,25.41,25.31,25.31,118500.0,25.4,25.41,25.31,25.31,118500.0
2019-02-21 14:30:00,25.33,25.36,25.31,25.35,75750.0,25.33,25.36,25.31,25.35,75750.0
2019-02-21 14:40:00,25.34,25.35,25.29,25.31,64500.0,25.34,25.35,25.29,25.31,64500.0
2019-02-21 14:50:00,25.31,25.31,25.26,25.26,108165.0,25.31,25.31,25.26,25.26,108165.0
2019-02-21 15:00:00,25.25,25.31,25.24,25.31,100095.0,25.25,25.31,25.24,25.31,100095.0
2019-02-21 15:10:00,25.32,25.33,25.28,25.3,88935.0,25.32,25.33,25.28,25.3,88935.0
2019-02-21 15:20:00,25.3,25.32,25.29,25.3,105375.0,25.3,25.32,25.29,25.3,105375.0
2019-02-21 15:30:00,25.31,25.33,25.28,25.3,119265.0,25.31,25.33,25.28,25.3,119265.0
2019-02-21 15:40:00,25.3,25.33,25.28,25.33,158040.0,25.3,25.33,25.28,25.33,158040.0
2019-02-21 15:50:00,25.33,25.37,25.31,25.36,449550.0,25.33,25.37,25.31,25.36,449550.0
2019-02-22 09:30:00,25.5,25.61,25.39,25.55,139950.0,25.5,25.61,25.39,25.55,139950.0
2019-02-22 09:40:00,25.5,25.58,25.48,25.55,24000.0,25.5,25.58,25.48,25.55,24000.0
2019-02-22 09:50:00,25.56,25.63,25.54,25.58,69585.0,25.56,25.63,25.54,25.58,69585.0
2019-02-22 10:00:00,25.56,25.69,25.55,25.63,263970.0,25.56,25.69,25.55,25.63,263970.0
2019-02-22 10:10:00,25.6,25.61,25.52,25.54,110190.0,25.6,25.61,25.52,25.54,110190.0
2019-02-22 10:20:00,25.55,25.55,25.43,25.54,243375.0,25.55,25.55,25.43,25.54,243375.0
2019-02-22 10:30:00,25.53,25.58,25.53,25.55,208860.0,25.53,25.58,25.53,25.55,208860.0
2019-02-22 10:40:00,25.55,25.6,25.55,25.59,310635.0,25.55,25.6,25.55,25.59,310635.0
2019-02-22 10:50:00,25.58,25.61,25.56,25.58,111015.0,25.58,25.61,25.56,25.58,111015.0
2019-02-22 11:00:00,25.59,25.6,25.56,25.6,61395.0,25.59,25.6,25.56,25.6,61395.0
2019-02-22 11:10:00,25.6,25.68,25.58,25.68,94665.0,25.6,25.68,25.58,25.68,94665.0
2019-02-22 11:20:00,25.67,25.72,25.66,25.72,75975.0,25.67,25.72,25.66,25.72,75975.0
2019-02-22 11:30:00,25.73,25.73,25.63,25.65,60000.0,25.73,25.73,25.63,25.65,60000.0
2019-02-22 11:40:00,25.64,25.68,25.64,25.66,56295.0,25.64,25.68,25.64,25.66,56295.0
2019-02-22 11:50:00,25.67,25.67,25.61,25.63,78000.0,25.67,25.67,25.61,25.63,78000.0
2019-02-22 12:00:00,25.63,25.68,25.62,25.66,100245.0,25.63,25.68,25.62,25.66,100245.0
2019-02-22 12:10:00,25.66,25.66,25.59,25.62,80865.0,25.66,25.66,25.59,25.62,80865.0
2019-02-22 12:20:00,25.62,25.65,25.6,25.62,43275.0,25.62,25.65,25.6,25.62,43275.0
2019-02-22 12:30:00,25.62,25.63,25.58,25.58,39000.0,25.62,25.63,25.58,25.58,39000.0
2019-02-22 12:40:00,25.58,25.59,25.58,25.58,46500.0,25.58,25.59,25.58,25.58,46500.0
2019-02-22 12:50:00,25.6,25.61,25.57,25.57,46500.0,25.6,25.61,25.57,25.57,46500.0
2019-02-22 13:00:00,25.57,25.6,25.57,25.58,53340.0,25.57,25.6,25.57,25.58,53340.0
2019-02-22 13:10:00,25.59,25.62,25.58,25.61,75900.0,25.59,25.62,25.58,25.61,75900.0
2019-02-22 13:20:00,25.61,25.62,25.61,25.62,37500.0,25.61,25.62,25.61,25.62,37500.0
2019-02-22 13:30:00,25.62,25.62,25.62,25.62,22500.0,25.62,25.62,25.62,25.62,22500.0
2019-02-22 13:40:00,25.64,25.65,25.63,25.64,36855.0,25.64,25.65,25.63,25.64,36855.0
2019-02-22 13:50:00,25.65,25.68,25.63,25.68,47790.0,25.65,25.68,25.63,25.68,47790.0
2019-02-22 14:00:00,25.68,25.69,25.65,25.67,186810.0,25.68,25.69,25.65,25.67,186810.0
2019-02-22 14:10:00,25.67,25.69,25.62,25.63,270105.0,25.67,25.69,25.62,25.63,270105.0
2019-02-22 14:20:00,25.64,25.64,25.58,25.59,139500.0,25.64,25.64,25.58,25.59,139500.0
2019-02-22 14:30:00,25.59,25.59,25.55,25.57,75225.0,25.59,25.59,25.55,25.57,75225.0
2019-02-22 14:40:00,25.57,25.57,25.49,25.49,110835.0,25.57,25.57,25.49,25.49,110835.0
2019-02-22 14:50:00,25.52,25.54,25.49,25.51,165735.0,25.52,25.54,25.49,25.51,165735.0
2019-02-22 15:00:00,25.49,25.52,25.46,25.49,121575.0,25.49,25.52,25.46,25.49,121575.0
2019-02-22 15:10:00,25.49,25.52,25.48,25.52,46935.0,25.49,25.52,25.48,25.52,46935.0
2019-02-22 15:20:00,25.52,25.55,25.51,25.55,63060.0,25.52,25.55,25.51,25.55,63060.0
2019-02-22 15:30:00,25.55,25.57,25.52,25.52,70725.0,25.55,25.57,25.52,25.52,70725.0
2019-02-22 15:40:00,25.53,25.57,25.53,25.57,108135.0,25.53,25.57,25.53,25.57,108135.0
2019-02-22 15:50:00,25.57,25.61,25.54,25.59,331245.0,25.57,25.61,25.54,25.59,331245.0
2019-02-25 09:30:00,25.63,25.67,25.38,25.38,201195.0,25.63,25.67,25.38,25.38,201195.0
2019-02-25 09:40:00,25.38,25.5,25.26,25.38,240960.0,25.38,25.5,25.26,25.38,240960.0
2019-02-25 09:50:00,25.36,25.48,25.3,25.48,245985.0,25.36,25.48,25.3,25.48,245985.0
2019-02-25 10:00:00,25.45,25.53,25.43,25.44,53235.0,25.45,25.53,25.43,25.44,53235.0
2019-02-25 10:10:00,25.44,25.5,25.44,25.5,129270.0,25.44,25.5,25.44,25.5,129270.0
2019-02-25 10:20:00,25.47,25.47,25.37,25.38,74370.0,25.47,25.47,25.37,25.38,74370.0
2019-02-25 10:30:00,25.36,25.4,25.29,25.39,162075.0,25.36,25.4,25.29,25.39,162075.0
2019-02-25 10:40:00,25.35,25.37,25.34,25.37,61500.0,25.35,25.37,25.34,25.37,61500.0
2019-02-25 10:50:00,25.39,25.48,25.35,25.39,153000.0,25.39,25.48,25.35,25.39,153000.0
2019-02-25 11:00:00,25.41,25.41,25.31,25.31,123045.0,25.41,25.41,25.31,25.31,123045.0
2019-02-25 11:10:00,25.31,25.31,25.24,25.24,116385.0,25.31,25.31,25.24,25.24,116385.0
2019-02-25 11:20:00,25.25,25.25,25.13,25.13,134955.0,25.25,25.25,25.13,25.13,134955.0
2019-02-25 11:30:00,25.1,25.16,25.1,25.14,113250.0,25.1,25.16,25.1,25.14,113250.0
2019-02-25 11:40:00,25.14,25.17,25.14,25.16,105870.0,25.14,25.17,25.14,25.16,105870.0
2019-02-25 11:50:00,25.15,25.19,25.14,25.17,141285.0,25.15,25.19,25.14,25.17,141285.0
2019-02-25 12:00:00,25.15,25.15,25.11,25.11,75135.0,25.15,25.15,25.11,25.11,75135.0
2019-02-25 12:10:00,25.1,25.11,25.07,25.09,82230.0,25.1,25.11,25.07,25.09,82230.0
2019-02-25 12:20:00,25.09,25.09,24.97,25.04,168150.0,25.09,25.09,24.97,25.04,168150.0
2019-02-25 12:30:00,25.02,25.09,24.99,25.09,326250.0,25.02,25.09,24.99,25.09,326250.0
2019-02-25 12:40:00,25.08,25.1,25.01,25.05,152400.0,25.08,25.1,25.01,25.05,152400.0
2019-02-25 12:50:00,25.05,25.05,24.99,25.01,213420.0,25.05,25.05,24.99,25.01,213420.0
2019-02-25 13:00:00,25.02,25.05,24.99,25.01,142875.0,25.02,25.05,24.99,25.01,142875.0
2019-02-25 13:10:00,25.01,25.07,24.99,25.05,86610.0,25.01,25.07,24.99,25.05,86610.0
2019-02-25 13:20:00,25.05,25.05,25.01,25.01,24690.0,25.05,25.05,25.01,25.01,24690.0
2019-02-25 13:30:00,25.01,25.01,24.93,24.95,143955.0,25.01,25.01,24.93,24.95,143955.0
2019-02-25 13:40:00,24.96,24.97,24.94,24.95,167760.0,24.96,24.97,24.94,24.95,167760.0
2019-02-25 13:50:00,24.95,24.97,24.92,24.95,133035.0,24.95,24.97,24.92,24.95,133035.0
2019-02-25 14:00:00,24.96,25.01,24.94,24.98,354015.0,24.96,25.01,24.94,24.98,354015.0
2019-02-25 14:10:00,24.96,24.98,24.89,24.89,204735.0,24.96,24.98,24.89,24.89,204735.0
2019-02-25 14:20:00,24.88,24.91,24.86,24.9,138720.0,24.88,24.91,24.86,24.9,138720.0
2019-02-25 14:30:00,24.9,24.96,24.88,24.96,164685.0,24.9,24.96,24.88,24.96,164685.0
2019-02-25 14:40:00,24.96,25.01,24.95,25.0,156255.0,24.96,25.01,24.95,25.0,156255.0
2019-02-25 14:50:00,25.0,25.0,24.96,25.0,159630.0,25.0,25.0,24.96,25.0,159630.0
2019-02-25 15:00:00,25.0,25.07,24.98,25.06,171090.0,25.0,25.07,24.98,25.06,171090.0
2019-02-25 15:10:00,25.06,25.07,25.02,25.05,145785.0,25.06,25.07,25.02,25.05,145785.0
2019-02-25 15:20:00,25.05,25.05,24.98,24.99,110865.0,25.05,25.05,24.98,24.99,110865.0
2019-02-25 15:30:00,24.99,25.02,24.97,25.01,207435.0,24.99,25.02,24.97,25.01,207435.0
2019-02-25 15:40:00,25.01,25.04,25.0,25.0,259650.0,25.01,25.04,25.0,25.0,259650.0
2019-02-25 15:50:00,25.0,25.02,24.98,25.01,577905.0,25.0,25.02,24.98,25.01,577905.0
2019-02-26 09:30:00,25.4,25.59,25.09,25.34,919050.0,25.4,25.59,25.09,25.34,919050.0
2019-02-26 09:40:00,25.34,25.5,25.32,25.32,454965.0,25.34,25.5,25.32,25.32,454965.0
2019-02-26 09:50:00,25.33,25.53,25.33,25.51,288255.0,25.33,25.53,25.33,25.51,288255.0
2019-02-26 10:00:00,25.49,25.57,25.44,25.46,224010.0,25.49,25.57,25.44,25.46,224010.0
2019-02-26 10:10:00,25.43,25.54,25.43,25.51,250965.0,25.43,25.54,25.43,25.51,250965.0
2019-02-26 10:20:00,25.52,25.54,25.41,25.42,124935.0,25.52,25.54,25.41,25.42,124935.0
2019-02-26 10:30:00,25.4,25.46,25.27,25.27,251835.0,25.4,25.46,25.27,25.27,251835.0
2019-02-26 10:40:00,25.27,25.27,25.16,25.21,254625.0,25.27,25.27,25.16,25.21,254625.0
2019-02-26 10:50:00,25.19,25.19,25.07,25.12,193290.0,25.19,25.19,25.07,25.12,193290.0
2019-02-26 11:00:00,25.14,25.17,25.08,25.14,132750.0,25.14,25.17,25.08,25.14,132750.0
2019-02-26 11:10:00,25.15,25.25,25.14,25.23,179580.0,25.15,25.25,25.14,25.23,179580.0
2019-02-26 11:20:00,25.24,25.28,25.18,25.22,258960.0,25.24,25.28,25.18,25.22,258960.0
2019-02-26 11:30:00,25.25,25.26,25.18,25.19,221115.0,25.25,25.26,25.18,25.19,221115.0
2019-02-26 11:40:00,25.17,25.23,25.17,25.22,43500.0,25.17,25.23,25.17,25.22,43500.0
2019-02-26 11:50:00,25.21,25.25,25.15,25.17,81975.0,25.21,25.25,25.15,25.17,81975.0
2019-02-26 12:00:00,25.17,25.21,25.17,25.21,84555.0,25.17,25.21,25.17,25.21,84555.0
2019-02-26 12:10:00,25.21,25.24,25.19,25.23,121440.0,25.21,25.24,25.19,25.23,121440.0
2019-02-26 12:20:00,25.24,25.26,25.2,25.24,133290.0,25.24,25.26,25.2,25.24,133290.0
2019-02-26 12:30:00,25.25,25.25,25.2,25.22,90000.0,25.25,25.25,25.2,25.22,90000.0
2019-02-26 12:40:00,25.22,25.23,25.21,25.22,65085.0,25.22,25.23,25.21,25.22,65085.0
2019-02-26 12:50:00,25.22,25.23,25.16,25.18,83205.0,25.22,25.23,25.16,25.18,83205.0
2019-02-26 13:00:00,25.17,25.23,25.16,25.23,124005.0,25.17,25.23,25.16,25.23,124005.0
2019-02-26 13:10:00,25.24,25.26,25.22,25.26,51525.0,25.24,25.26,25.22,25.26,51525.0
2019-02-26 13:20:00,25.28,25.29,25.22,25.25,164895.0,25.28,25.29,25.22,25.25,164895.0
2019-02-26 13:30:00,25.26,25.26,25.21,25.22,112515.0,25.26,25.26,25.21,25.22,112515.0
2019-02-26 13:40:00,25.22,25.26,25.21,25.24,131820.0,25.22,25.26,25.21,25.24,131820.0
2019-02-26 13:50:00,25.24,25.27,25.21,25.23,81690.0,25.24,25.27,25.21,25.23,81690.0
2019-02-26 14:00:00,25.24,25.25,25.19,25.19,150180.0,25.24,25.25,25.19,25.19,150180.0
2019-02-26 14:10:00,25.2,25.21,25.17,25.21,127845.0,25.2,25.21,25.17,25.21,127845.0
2019-02-26 14:20:00,25.21,25.22,25.16,25.17,250260.0,25.21,25.22,25.16,25.17,250260.0
2019-02-26 14:30:00,25.17,25.23,25.17,25.22,267975.0,25.17,25.23,25.17,25.22,267975.0
2019-02-26 14:40:00,25.23,25.24,25.2,25.24,77535.0,25.23,25.24,25.2,25.24,77535.0
2019-02-26 14:50:00,25.24,25.27,25.23,25.27,162675.0,25.24,25.27,25.23,25.27,162675.0
2019-02-26 15:00:00,25.27,25.32,25.27,25.28,103740.0,25.27,25.32,25.27,25.28,103740.0
2019-02-26 15:10:00,25.27,25.32,25.27,25.32,145365.0,25.27,25.32,25.27,25.32,145365.0
2019-02-26 15:20:00,25.31,25.31,25.23,25.24,150180.0,25.31,25.31,25.23,25.24,150180.0
2019-02-26 15:30:00,25.24,25.27,25.22,25.25,129105.0,25.24,25.27,25.22,25.25,129105.0
2019-02-26 15:40:00,25.24,25.27,25.2,25.2,267570.0,25.24,25.27,25.2,25.2,267570.0
2019-02-26 15:50:00,25.2,25.23,25.18,25.19,915945.0,25.2,25.23,25.18,25.19,915945.0
2019-02-27 09:30:00,25.22,25.28,25.11,25.18,232590.0,25.22,25.28,25.11,25.18,232590.0
2019-02-27 09:40:00,25.18,25.21,25.06,25.08,203400.0,25.18,25.21,25.06,25.08,203400.0
2019-02-27 09:50:00,25.05,25.07,24.91,24.92,144825.0,25.05,25.07,24.91,24.92,144825.0
2019-02-27 10:00:00,24.91,24.91,24.72,24.87,316245.0,24.91,24.91,24.72,24.87,316245.0
2019-02-27 10:10:00,24.84,24.9,24.8,24.89,266175.0,24.84,24.9,24.8,24.89,266175.0
2019-02-27 10:20:00,24.91,24.91,24.71,24.75,176265.0,24.91,24.91,24.71,24.75,176265.0
2019-02-27 10:30:00,24.74,24.76,24.71,24.72,149715.0,24.74,24.76,24.71,24.72,149715.0
2019-02-27 10:40:00,24.72,24.73,24.67,24.7,102195.0,24.72,24.73,24.67,24.7,102195.0
2019-02-27 10:50:00,24.7,24.7,24.54,24.56,173910.0,24.7,24.7,24.54,24.56,173910.0
2019-02-27 11:00:00,24.58,24.58,24.53,24.55,109830.0,24.58,24.58,24.53,24.55,109830.0
2019-02-27 11:10:00,24.58,24.58,24.5,24.54,66075.0,24.58,24.58,24.5,24.54,66075.0
2019-02-27 11:20:00,24.53,24.63,24.53,24.62,78750.0,24.53,24.63,24.53,24.62,78750.0
2019-02-27 11:30:00,24.61,24.67,24.61,24.63,95370.0,24.61,24.67,24.61,24.63,95370.0
2019-02-27 11:40:00,24.63,24.63,24.57,24.59,104265.0,24.63,24.63,24.57,24.59,104265.0
2019-02-27 11:50:00,24.6,24.61,24.53,24.55,98550.0,24.6,24.61,24.53,24.55,98550.0
2019-02-27 12:00:00,24.55,24.58,24.52,24.55,126000.0,24.55,24.58,24.52,24.55,126000.0
2019-02-27 12:10:00,24.55,24.58,24.52,24.52,57000.0,24.55,24.58,24.52,24.52,57000.0
2019-02-27 12:20:00,24.52,24.57,24.51,24.55,99690.0,24.52,24.57,24.51,24.55,99690.0
2019-02-27 12:30:00,24.54,24.55,24.46,24.48,168000.0,24.54,24.55,24.46,24.48,168000.0
2019-02-27 12:40:00,24.48,24.53,24.47,24.53,84000.0,24.48,24.53,24.47,24.53,84000.0
2019-02-27 12:50:00,24.53,24.6,24.53,24.58,66000.0,24.53,24.6,24.53,24.58,66000.0
2019-02-27 13:00:00,24.57,24.58,24.55,24.55,59475.0,24.57,24.58,24.55,24.55,59475.0
2019-02-27 13:10:00,24.54,24.56,24.52,24.54,161700.0,24.54,24.56,24.52,24.54,161700.0
2019-02-27 13:20:00,24.55,24.57,24.53,24.55,113880.0,24.55,24.57,24.53,24.55,113880.0
2019-02-27 13:30:00,24.53,24.6,24.53,24.53,54000.0,24.53,24.6,24.53,24.53,54000.0
2019-02-27 13:40:00,24.54,24.54,24.49,24.51,56100.0,24.54,24.54,24.49,24.51,56100.0
2019-02-27 13:50:00,24.53,24.53,24.5,24.51,79740.0,24.53,24.53,24.5,24.51,79740.0
2019-02-27 14:00:00,24.51,24.52,24.46,24.5,85155.0,24.51,24.52,24.46,24.5,85155.0
2019-02-27 14:10:00,24.5,24.57,24.47,24.57,307335.0,24.5,24.57,24.47,24.57,307335.0
2019-02-27 14:20:00,24.58,24.62,24.54,24.61,105105.0,24.58,24.62,24.54,24.61,105105.0
2019-02-27 14:30:00,24.62,24.63,24.56,24.57,67395.0,24.62,24.63,24.56,24.57,67395.0
2019-02-27 14:40:00,24.56,24.6,24.56,24.58,81510.0,24.56,24.6,24.56,24.58,81510.0
2019-02-27 14:50:00,24.57,24.6,24.5,24.54,98250.0,24.57,24.6,24.5,24.54,98250.0
2019-02-27 15:00:00,24.52,24.53,24.5,24.52,105510.0,24.52,24.53,24.5,24.52,105510.0
2019-02-27 15:10:00,24.52,24.54,24.51,24.53,88500.0,24.52,24.54,24.51,24.53,88500.0
2019-02-27 15:20:00,24.53,24.53,24.51,24.51,131895.0,24.53,24.53,24.51,24.51,131895.0
2019-02-27 15:30:00,24.51,24.53,24.49,24.51,270000.0,24.51,24.53,24.49,24.51,270000.0
2019-02-27 15:40:00,24.5,24.52,24.47,24.5,273000.0,24.5,24.52,24.47,24.5,273000.0
2019-02-27 15:50:00,24.5,24.56,24.49,24.53,749415.0,24.5,24.56,24.49,24.53,749415.0
2019-02-28 09:30:00,24.29,24.47,24.24,24.46,517650.0,24.29,24.47,24.24,24.46,517650.0
2019-02-28 09:40:00,24.44,24.57,24.44,24.57,196155.0,24.44,24.57,24.44,24.57,196155.0
2019-02-28 09:50:00,24.58,24.59,24.47,24.52,70500.0,24.58,24.59,24.47,24.52,70500.0
2019-02-28 10:00:00,24.52,24.53,24.4,24.43,94590.0,24.52,24.53,24.4,24.43,94590.0
2019-02-28 10:10:00,24.45,24.45,24.33,24.42,302970.0,24.45,24.45,24.33,24.42,302970.0
2019-02-28 10:20:00,24.41,24.42,24.32,24.38,192735.0,24.41,24.42,24.32,24.38,192735.0
2019-02-28 10:30:00,24.39,24.46,24.36,24.46,306585.0,24.39,24.46,24.36,24.46,306585.0
2019-02-28 10:40:00,24.45,24.66,24.45,24.65,474375.0,24.45,24.66,24.45,24.65,474375.0
2019-02-28 10:50:00,24.67,24.7,24.65,24.67,247530.0,24.67,24.7,24.65,24.67,247530.0
2019-02-28 11:00:00,24.67,24.67,24.52,24.52,100200.0,24.67,24.67,24.52,24.52,100200.0
2019-02-28 11:10:00,24.54,24.65,24.54,24.64,162645.0,24.54,24.65,24.54,24.64,162645.0
2019-02-28 11:20:00,24.65,24.72,24.65,24.68,112290.0,24.65,24.72,24.65,24.68,112290.0
2019-02-28 11:30:00,24.68,24.85,24.68,24.77,210465.0,24.68,24.85,24.68,24.77,210465.0
2019-02-28 11:40:00,24.77,24.77,24.71,24.71,264765.0,24.77,24.77,24.71,24.71,264765.0
2019-02-28 11:50:00,24.72,24.74,24.64,24.68,133935.0,24.72,24.74,24.64,24.68,133935.0
2019-02-28 12:00:00,24.66,24.7,24.63,24.64,70590.0,24.66,24.7,24.63,24.64,70590.0
2019-02-28 12:10:00,24.65,24.7,24.65,24.66,70500.0,24.65,24.7,24.65,24.66,70500.0
2019-02-28 12:20:00,24.67,24.72,24.67,24.69,47085.0,24.67,24.72,24.67,24.69,47085.0
2019-02-28 12:30:00,24.69,24.72,24.69,24.69,57705.0,24.69,24.72,24.69,24.69,57705.0
2019-02-28 12:40:00,24.68,24.68,24.57,24.6,113910.0,24.68,24.68,24.57,24.6,113910.0
2019-02-28 12:50:00,24.63,24.65,24.59,24.64,117780.0,24.63,24.65,24.59,24.64,117780.0
2019-02-28 13:00:00,24.65,24.65,24.58,24.63,132525.0,24.65,24.65,24.58,24.63,132525.0
2019-02-28 13:10:00,24.63,24.68,24.62,24.67,159420.0,24.63,24.68,24.62,24.67,159420.0
2019-02-28 13:20:00,24.67,24.69,24.66,24.68,67500.0,24.67,24.69,24.66,24.68,67500.0
2019-02-28 13:30:00,24.68,24.7,24.65,24.7,67710.0,24.68,24.7,24.65,24.7,67710.0
2019-02-28 13:40:00,24.7,24.73,24.69,24.69,306495.0,24.7,24.73,24.69,24.69,306495.0
2019-02-28 13:50:00,24.69,24.72,24.66,24.72,78030.0,24.69,24.72,24.66,24.72,78030.0
2019-02-28 14:00:00,24.72,24.72,24.66,24.68,77220.0,24.72,24.72,24.66,24.68,77220.0
2019-02-28 14:10:00,24.68,24.73,24.67,24.71,133920.0,24.68,24.73,24.67,24.71,133920.0
2019-02-28 14:20:00,24.69,24.74,24.69,24.72,79320.0,24.69,24.74,24.69,24.72,79320.0
2019-02-28 14:30:00,24.73,24.73,24.67,24.71,134100.0,24.73,24.73,24.67,24.71,134100.0
2019-02-28 14:40:00,24.7,24.7,24.66,24.7,57000.0,24.7,24.7,24.66,24.7,57000.0
2019-02-28 14:50:00,24.68,24.71,24.67,24.7,110520.0,24.68,24.71,24.67,24.7,110520.0
2019-02-28 15:00:00,24.7,24.74,24.69,24.74,165360.0,24.7,24.74,24.69,24.74,165360.0
2019-02-28 15:10:00,24.73,24.75,24.72,24.75,255960.0,24.73,24.75,24.72,24.75,255960.0
2019-02-28 15:20:00,24.76,24.8,24.76,24.76,184380.0,24.76,24.8,24.76,24.76,184380.0
2019-02-28 15:30:00,24.75,24.78,24.72,24.74,309330.0,24.75,24.78,24.72,24.74,309330.0
2019-02-28 15:40:00,24.74,24.76,24.71,24.74,289410.0,24.74,24.76,24.71,24.74,289410.0
2019-02-28 15:50:00,24.74,24.82,24.73,24.8,554895.0,24.74,24.82,24.73,24.8,554895.0
2019-03-01 09:30:00,24.87,24.99,24.8,24.91,214455.0,24.87,24.99,24.8,24.91,214455.0
2019-03-01 09:40:00,24.94,24.94,24.71,24.75,185025.0,24.94,24.94,24.71,24.75,185025.0
2019-03-01 09:50:00,24.73,24.77,24.68,24.72,122730.0,24.73,24.77,24.68,24.72,122730.0
2019-03-01 10:00:00,24.67,24.69,24.54,24.54,209055.0,24.67,24.69,24.54,24.54,209055.0
2019-03-01 10:10:00,24.58,24.59,24.52,24.57,139500.0,24.58,24.59,24.52,24.57,139500.0
2019-03-01 10:20:00,24.56,24.61,24.53,24.61,125265.0,24.56,24.61,24.53,24.61,125265.0
2019-03-01 10:30:00,24.61,24.68,24.61,24.66,82500.0,24.61,24.68,24.61,24.66,82500.0
2019-03-01 10:40:00,24.66,24.69,24.6,24.61,108705.0,24.66,24.69,24.6,24.61,108705.0
2019-03-01 10:50:00,24.59,24.59,24.51,24.54,326880.0,24.59,24.59,24.51,24.54,326880.0
2019-03-01 11:00:00,24.56,24.56,24.49,24.52,70635.0,24.56,24.56,24.49,24.52,70635.0
2019-03-01 11:10:00,24.52,24.58,24.49,24.5,168810.0,24.52,24.58,24.49,24.5,168810.0
2019-03-01 11:20:00,24.51,24.53,24.51,24.52,57150.0,24.51,24.53,24.51,24.52,57150.0
2019-03-01 11:30:00,24.52,24.52,24.46,24.48,55995.0,24.52,24.52,24.46,24.48,55995.0
2019-03-01 11:40:00,24.48,24.54,24.46,24.53,117420.0,24.48,24.54,24.46,24.53,117420.0
2019-03-01 11:50:00,24.53,24.54,24.48,24.53,38535.0,24.53,24.54,24.48,24.53,38535.0
2019-03-01 12:00:00,24.54,24.56,24.53,24.56,55950.0,24.54,24.56,24.53,24.56,55950.0
2019-03-01 12:10:00,24.55,24.6,24.55,24.59,46020.0,24.55,24.6,24.55,24.59,46020.0
2019-03-01 12:20:00,24.6,24.63,24.59,24.62,54015.0,24.6,24.63,24.59,24.62,54015.0
2019-03-01 12:30:00,24.63,24.67,24.58,24.58,95400.0,24.63,24.67,24.58,24.58,95400.0
2019-03-01 12:40:00,24.58,24.65,24.58,24.64,64935.0,24.58,24.65,24.58,24.64,64935.0
2019-03-01 12:50:00,24.64,24.66,24.63,24.64,103065.0,24.64,24.66,24.63,24.64,103065.0
2019-03-01 13:00:00,24.66,24.7,24.66,24.7,74820.0,24.66,24.7,24.66,24.7,74820.0
2019-03-01 13:10:00,24.69,24.74,24.69,24.73,90000.0,24.69,24.74,24.69,24.73,90000.0
2019-03-01 13:20:00,24.74,24.75,24.73,24.73,121410.0,24.74,24.75,24.73,24.73,121410.0
2019-03-01 13:30:00,24.73,24.77,24.73,24.76,96195.0,24.73,24.77,24.73,24.76,96195.0
2019-03-01 13:40:00,24.78,24.81,24.77,24.77,84555.0,24.78,24.81,24.77,24.77,84555.0
2019-03-01 13:50:00,24.77,24.78,24.71,24.73,101775.0,24.77,24.78,24.71,24.73,101775.0
2019-03-01 14:00:00,24.74,24.77,24.73,24.77,116670.0,24.74,24.77,24.73,24.77,116670.0
2019-03-01 14:10:00,24.77,24.77,24.71,24.76,175080.0,24.77,24.77,24.71,24.76,175080.0
2019-03-01 14:20:00,24.75,24.79,24.73,24.78,64845.0,24.75,24.79,24.73,24.78,64845.0
2019-03-01 14:30:00,24.79,24.81,24.78,24.8,88755.0,24.79,24.81,24.78,24.8,88755.0
2019-03-01 14:40:00,24.79,24.81,24.77,24.8,119865.0,24.79,24.81,24.77,24.8,119865.0
2019-03-01 14:50:00,24.79,24.8,24.71,24.71,74490.0,24.79,24.8,24.71,24.71,74490.0
2019-03-01 15:00:00,24.71,24.77,24.71,24.74,52770.0,24.71,24.77,24.71,24.74,52770.0
2019-03-01 15:10:00,24.74,24.76,24.74,24.75,70410.0,24.74,24.76,24.74,24.75,70410.0
2019-03-01 15:20:00,24.75,24.75,24.71,24.73,161955.0,24.75,24.75,24.71,24.73,161955.0
2019-03-01 15:30:00,24.73,24.74,24.7,24.73,249315.0,24.73,24.74,24.7,24.73,249315.0
2019-03-01 15:40:00,24.72,24.76,24.72,24.74,124800.0,24.72,24.76,24.72,24.74,124800.0
2019-03-01 15:50:00,24.74,24.75,24.73,24.73,472920.0,24.74,24.75,24.73,24.73,472920.0
2019-03-04 09:30:00,24.76,25.07,24.69,24.95,350835.0,24.76,25.07,24.69,24.95,350835.0
2019-03-04 09:40:00,24.92,24.92,24.77,24.77,319830.0,24.92,24.92,24.77,24.77,319830.0
2019-03-04 09:50:00,24.77,24.81,24.68,24.73,168480.0,24.77,24.81,24.68,24.73,168480.0
2019-03-04 10:00:00,24.7,24.73,24.61,24.69,188460.0,24.7,24.73,24.61,24.69,188460.0
2019-03-04 10:10:00,24.65,24.72,24.62,24.72,192000.0,24.65,24.72,24.62,24.72,192000.0
2019-03-04 10:20:00,24.72,24.75,24.68,24.73,148620.0,24.72,24.75,24.68,24.73,148620.0
2019-03-04 10:30:00,24.74,24.76,24.66,24.67,364245.0,24.74,24.76,24.66,24.67,364245.0
2019-03-04 10:40:00,24.67,24.69,24.65,24.68,148500.0,24.67,24.69,24.65,24.68,148500.0
2019-03-04 10:50:00,24.68,24.68,24.55,24.55,120630.0,24.68,24.68,24.55,24.55,120630.0
2019-03-04 11:00:00,24.55,24.56,24.45,24.53,258855.0,24.55,24.56,24.45,24.53,258855.0
2019-03-04 11:10:00,24.54,24.63,24.53,24.59,220170.0,24.54,24.63,24.53,24.59,220170.0
2019-03-04 11:20:00,24.57,24.57,24.5,24.53,111735.0,24.57,24.57,24.5,24.53,111735.0
2019-03-04 11:30:00,24.51,24.55,24.47,24.47,116865.0,24.51,24.55,24.47,24.47,116865.0
2019-03-04 11:40:00,24.48,24.51,24.46,24.49,91170.0,24.48,24.51,24.46,24.49,91170.0
2019-03-04 11:50:00,24.49,24.51,24.46,24.51,56595.0,24.49,24.51,24.46,24.51,56595.0
2019-03-04 12:00:00,24.52,24.55,24.51,24.54,99315.0,24.52,24.55,24.51,24.54,99315.0
2019-03-04 12:10:00,24.53,24.55,24.48,24.5,78855.0,24.53,24.55,24.48,24.5,78855.0
2019-03-04 12:20:00,24.51,24.55,24.5,24.54,60450.0,24.51,24.55,24.5,24.54,60450.0
2019-03-04 12:30:00,24.57,24.59,24.57,24.58,56490.0,24.57,24.59,24.57,24.58,56490.0
2019-03-04 12:40:00,24.57,24.59,24.49,24.51,99585.0,24.57,24.59,24.49,24.51,99585.0
2019-03-04 12:50:00,24.52,24.52,24.49,24.51,72000.0,24.52,24.52,24.49,24.51,72000.0
2019-03-04 13:00:00,24.49,24.51,24.49,24.51,30675.0,24.49,24.51,24.49,24.51,30675.0
2019-03-04 13:10:00,24.5,24.53,24.48,24.53,181695.0,24.5,24.53,24.48,24.53,181695.0
2019-03-04 13:20:00,24.54,24.61,24.54,24.61,51000.0,24.54,24.61,24.54,24.61,51000.0
2019-03-04 13:30:00,24.61,24.65,24.6,24.64,106095.0,24.61,24.65,24.6,24.64,106095.0
2019-03-04 13:40:00,24.63,24.65,24.61,24.62,45000.0,24.63,24.65,24.61,24.62,45000.0
2019-03-04 13:50:00,24.63,24.65,24.62,24.63,79140.0,24.63,24.65,24.62,24.63,79140.0
2019-03-04 14:00:00,24.65,24.66,24.6,24.61,109560.0,24.65,24.66,24.6,24.61,109560.0
2019-03-04 14:10:00,24.62,24.66,24.61,24.65,75000.0,24.62,24.66,24.61,24.65,75000.0
2019-03-04 14:20:00,24.65,24.69,24.63,24.69,44700.0,24.65,24.69,24.63,24.69,44700.0
2019-03-04 14:30:00,24.69,24.71,24.62,24.64,113850.0,24.69,24.71,24.62,24.64,113850.0
2019-03-04 14:40:00,24.65,24.67,24.63,24.66,70545.0,24.65,24.67,24.63,24.66,70545.0
2019-03-04 14:50:00,24.65,24.67,24.62,24.63,75975.0,24.65,24.67,24.62,24.63,75975.0
2019-03-04 15:00:00,24.62,24.62,24.56,24.59,137100.0,24.62,24.62,24.56,24.59,137100.0
2019-03-04 15:10:00,24.59,24.61,24.58,24.61,128880.0,24.59,24.61,24.58,24.61,128880.0
2019-03-04 15:20:00,24.6,24.64,24.59,24.62,151755.0,24.6,24.64,24.59,24.62,151755.0
2019-03-04 15:30:00,24.62,24.68,24.61,24.65,208890.0,24.62,24.68,24.61,24.65,208890.0
2019-03-04 15:40:00,24.66,24.69,24.65,24.67,418080.0,24.66,24.69,24.65,24.67,418080.0
2019-03-04 15:50:00,24.67,24.71,24.66,24.7,332790.0,24.67,24.71,24.66,24.7,332790.0
2019-03-05 09:30:00,24.8,24.83,24.64,24.71,183180.0,24.8,24.83,24.64,24.71,183180.0
2019-03-05 09:40:00,24.72,24.92,24.7,24.92,118320.0,24.72,24.92,24.7,24.92,118320.0
2019-03-05 09:50:00,24.87,24.96,24.87,24.9,84000.0,24.87,24.96,24.87,24.9,84000.0
2019-03-05 10:00:00,24.86,24.97,24.79,24.94,118965.0,24.86,24.97,24.79,24.94,118965.0
2019-03-05 10:10:00,24.98,25.04,24.96,25.0,76935.0,24.98,25.04,24.96,25.0,76935.0
2019-03-05 10:20:00,25.04,25.09,25.02,25.07,163665.0,25.04,25.09,25.02,25.07,163665.0
2019-03-05 10:30:00,25.07,25.07,24.98,24.99,67500.0,25.07,25.07,24.98,24.99,67500.0
2019-03-05 10:40:00,25.0,25.02,24.96,24.98,40500.0,25.0,25.02,24.96,24.98,40500.0
2019-03-05 10:50:00,25.0,25.04,24.96,24.96,69000.0,25.0,25.04,24.96,24.96,69000.0
2019-03-05 11:00:00,24.96,24.97,24.92,24.97,112185.0,24.96,24.97,24.92,24.97,112185.0
2019-03-05 11:10:00,24.99,25.04,24.95,25.04,60900.0,24.99,25.04,24.95,25.04,60900.0
2019-03-05 11:20:00,25.04,25.13,25.03,25.13,186570.0,25.04,25.13,25.03,25.13,186570.0
2019-03-05 11:30:00,25.12,25.18,25.11,25.16,143745.0,25.12,25.18,25.11,25.16,143745.0
2019-03-05 11:40:00,25.14,25.16,25.08,25.08,51750.0,25.14,25.16,25.08,25.08,51750.0
2019-03-05 11:50:00,25.07,25.14,25.07,25.14,85470.0,25.07,25.14,25.07,25.14,85470.0
2019-03-05 12:00:00,25.13,25.15,25.07,25.12,83400.0,25.13,25.15,25.07,25.12,83400.0
2019-03-05 12:10:00,25.11,25.11,25.06,25.07,72150.0,25.11,25.11,25.06,25.07,72150.0
2019-03-05 12:20:00,25.07,25.09,25.05,25.08,43650.0,25.07,25.09,25.05,25.08,43650.0
2019-03-05 12:30:00,25.07,25.07,25.03,25.05,33000.0,25.07,25.07,25.03,25.05,33000.0
2019-03-05 12:40:00,25.05,25.05,25.02,25.03,43695.0,25.05,25.05,25.02,25.03,43695.0
2019-03-05 12:50:00,25.02,25.02,24.98,24.98,45000.0,25.02,25.02,24.98,24.98,45000.0
2019-03-05 13:00:00,24.99,25.03,24.98,25.03,68700.0,24.99,25.03,24.98,25.03,68700.0
2019-03-05 13:10:00,25.02,25.05,25.0,25.05,32025.0,25.02,25.05,25.0,25.05,32025.0
2019-03-05 13:20:00,25.04,25.04,25.0,25.01,64395.0,25.04,25.04,25.0,25.01,64395.0
2019-03-05 13:30:00,25.0,25.03,25.0,25.01,62580.0,25.0,25.03,25.0,25.01,62580.0
2019-03-05 13:40:00,25.0,25.03,24.99,25.03,71265.0,25.0,25.03,24.99,25.03,71265.0
2019-03-05 13:50:00,25.03,25.07,25.03,25.06,85890.0,25.03,25.07,25.03,25.06,85890.0
2019-03-05 14:00:00,25.05,25.08,25.04,25.08,123120.0,25.05,25.08,25.04,25.08,123120.0
2019-03-05 14:10:00,25.08,25.12,25.08,25.12,96150.0,25.08,25.12,25.08,25.12,96150.0
2019-03-05 14:20:00,25.12,25.13,25.1,25.1,93660.0,25.12,25.13,25.1,25.1,93660.0
2019-03-05 14:30:00,25.11,25.12,25.07,25.09,55185.0,25.11,25.12,25.07,25.09,55185.0
2019-03-05 14:40:00,25.1,25.11,25.07,25.08,60000.0,25.1,25.11,25.07,25.08,60000.0
2019-03-05 14:50:00,25.07,25.09,25.07,25.09,31470.0,25.07,25.09,25.07,25.09,31470.0
2019-03-05 15:00:00,25.1,25.1,25.08,25.08,107940.0,25.1,25.1,25.08,25.08,107940.0
2019-03-05 15:10:00,25.07,25.07,25.03,25.04,64080.0,25.07,25.07,25.03,25.04,64080.0
2019-03-05 15:20:00,25.04,25.05,25.01,25.02,197205.0,25.04,25.05,25.01,25.02,197205.0
2019-03-05 15:30:00,25.01,25.02,25.01,25.02,156495.0,25.01,25.02,25.01,25.02,156495.0
2019-03-05 15:40:00,25.03,25.07,25.03,25.07,195930.0,25.03,25.07,25.03,25.07,195930.0
2019-03-05 15:50:00,25.07,25.07,24.97,24.98,757005.0,25.07,25.07,24.97,24.98,757005.0
2019-03-06 09:30:00,25.07,25.12,24.87,24.99,168780.0,25.07,25.12,24.87,24.99,168780.0
2019-03-06 09:40:00,24.95,24.97,24.83,24.88,74250.0,24.95,24.97,24.83,24.88,74250.0
2019-03-06 09:50:00,24.86,24.95,24.85,24.9,254220.0,24.86,24.95,24.85,24.9,254220.0
2019-03-06 10:00:00,24.92,24.92,24.82,24.86,55500.0,24.92,24.92,24.82,24.86,55500.0
2019-03-06 10:10:00,24.86,24.87,24.76,24.76,107100.0,24.86,24.87,24.76,24.76,107100.0
2019-03-06 10:20:00,24.75,24.88,24.75,24.85,51000.0,24.75,24.88,24.75,24.85,51000.0
2019-03-06 10:30:00,24.86,24.94,24.85,24.94,100560.0,24.86,24.94,24.85,24.94,100560.0
2019-03-06 10:40:00,24.92,24.93,24.87,24.92,61380.0,24.92,24.93,24.87,24.92,61380.0
2019-03-06 10:50:00,24.94,25.0,24.92,24.99,451965.0,24.94,25.0,24.92,24.99,451965.0
2019-03-06 11:00:00,24.99,25.03,24.97,25.02,87375.0,24.99,25.03,24.97,25.02,87375.0
2019-03-06 11:10:00,25.01,25.05,25.0,25.04,27390.0,25.01,25.05,25.0,25.04,27390.0
2019-03-06 11:20:00,25.05,25.05,24.99,25.0,49500.0,25.05,25.05,24.99,25.0,49500.0
2019-03-06 11:30:00,24.99,25.01,24.97,25.01,42495.0,24.99,25.01,24.97,25.01,42495.0
2019-03-06 11:40:00,24.99,25.02,24.96,24.97,80130.0,24.99,25.02,24.96,24.97,80130.0
2019-03-06 11:50:00,24.95,24.95,24.88,24.88,52500.0,24.95,24.95,24.88,24.88,52500.0
2019-03-06 12:00:00,24.9,24.95,24.9,24.95,83070.0,24.9,24.95,24.9,24.95,83070.0
2019-03-06 12:10:00,24.96,25.0,24.96,24.96,193860.0,24.96,25.0,24.96,24.96,193860.0
2019-03-06 12:20:00,24.96,24.97,24.94,24.96,51225.0,24.96,24.97,24.94,24.96,51225.0
2019-03-06 12:30:00,24.98,25.01,24.98,25.01,54180.0,24.98,25.01,24.98,25.01,54180.0
2019-03-06 12:40:00,24.99,25.02,24.98,24.98,39570.0,24.99,25.02,24.98,24.98,39570.0
2019-03-06 12:50:00,24.99,25.01,24.97,25.0,184920.0,24.99,25.01,24.97,25.0,184920.0
2019-03-06 13:00:00,25.0,25.01,24.99,25.0,30000.0,25.0,25.01,24.99,25.0,30000.0
2019-03-06 13:10:00,25.0,25.04,25.0,25.03,55680.0,25.0,25.04,25.0,25.03,55680.0
2019-03-06 13:20:00,25.03,25.03,24.99,25.0,34500.0,25.03,25.03,24.99,25.0,34500.0
2019-03-06 13:30:00,25.02,25.03,24.99,25.02,65490.0,25.02,25.03,24.99,25.02,65490.0
2019-03-06 13:40:00,25.02,25.02,24.98,25.0,43500.0,25.02,25.02,24.98,25.0,43500.0
2019-03-06 13:50:00,25.0,25.06,24.99,25.06,65535.0,25.0,25.06,24.99,25.06,65535.0
2019-03-06 14:00:00,25.06,25.1,25.04,25.05,41670.0,25.06,25.1,25.04,25.05,41670.0
2019-03-06 14:10:00,25.06,25.06,25.0,25.01,35145.0,25.06,25.06,25.0,25.01,35145.0
2019-03-06 14:20:00,25.02,25.03,24.98,24.99,102525.0,25.02,25.03,24.98,24.99,102525.0
2019-03-06 14:30:00,24.99,25.0,24.99,25.0,82500.0,24.99,25.0,24.99,25.0,82500.0
2019-03-06 14:40:00,25.0,25.0,24.97,24.99,97545.0,25.0,25.0,24.97,24.99,97545.0
2019-03-06 14:50:00,24.99,25.01,24.97,24.97,59820.0,24.99,25.01,24.97,24.97,59820.0
2019-03-06 15:00:00,24.97,24.99,24.95,24.98,180300.0,24.97,24.99,24.95,24.98,180300.0
2019-03-06 15:10:00,24.98,24.99,24.97,24.99,189105.0,24.98,24.99,24.97,24.99,189105.0
2019-03-06 15:20:00,24.99,25.0,24.88,24.92,348855.0,24.99,25.0,24.88,24.92,348855.0
2019-03-06 15:30:00,24.92,24.95,24.91,24.91,133395.0,24.92,24.95,24.91,24.91,133395.0
2019-03-06 15:40:00,24.9,24.91,24.84,24.84,153675.0,24.9,24.91,24.84,24.84,153675.0
2019-03-06 15:50:00,24.84,24.88,24.82,24.82,663435.0,24.84,24.88,24.82,24.82,663435.0
2019-03-07 09:30:00,24.77,24.77,24.69,24.72,96405.0,24.77,24.77,24.69,24.72,96405.0
2019-03-07 09:40:00,24.76,24.84,24.75,24.75,160245.0,24.76,24.84,24.75,24.75,160245.0
2019-03-07 09:50:00,24.73,24.83,24.68,24.83,97500.0,24.73,24.83,24.68,24.83,97500.0
2019-03-07 10:00:00,24.82,24.84,24.72,24.72,69000.0,24.82,24.84,24.72,24.72,69000.0
2019-03-07 10:10:00,24.71,24.72,24.66,24.66,166515.0,24.71,24.72,24.66,24.66,166515.0
2019-03-07 10:20:00,24.66,24.71,24.65,24.65,102435.0,24.66,24.71,24.65,24.65,102435.0
2019-03-07 10:30:00,24.66,24.7,24.62,24.64,83265.0,24.66,24.7,24.62,24.64,83265.0
2019-03-07 10:40:00,24.64,24.67,24.62,24.64,37500.0,24.64,24.67,24.62,24.64,37500.0
2019-03-07 10:50:00,24.64,24.7,24.63,24.68,71685.0,24.64,24.7,24.63,24.68,71685.0
2019-03-07 11:00:00,24.67,24.7,24.64,24.65,61500.0,24.67,24.7,24.64,24.65,61500.0
2019-03-07 11:10:00,24.64,24.65,24.59,24.59,61500.0,24.64,24.65,24.59,24.59,61500.0
2019-03-07 11:20:00,24.59,24.65,24.58,24.62,81720.0,24.59,24.65,24.58,24.62,81720.0
2019-03-07 11:30:00,24.64,24.64,24.6,24.6,46920.0,24.64,24.64,24.6,24.6,46920.0
2019-03-07 11:40:00,24.6,24.63,24.59,24.61,172080.0,24.6,24.63,24.59,24.61,172080.0
2019-03-07 11:50:00,24.62,24.71,24.62,24.65,45735.0,24.62,24.71,24.62,24.65,45735.0
2019-03-07 12:00:00,24.65,24.68,24.63,24.68,37560.0,24.65,24.68,24.63,24.68,37560.0
2019-03-07 12:10:00,24.68,24.68,24.66,24.67,33000.0,24.68,24.68,24.66,24.67,33000.0
2019-03-07 12:20:00,24.68,24.69,24.64,24.65,58740.0,24.68,24.69,24.64,24.65,58740.0
2019-03-07 12:30:00,24.64,24.69,24.62,24.69,28380.0,24.64,24.69,24.62,24.69,28380.0
2019-03-07 12:40:00,24.68,24.71,24.67,24.71,27000.0,24.68,24.71,24.67,24.71,27000.0
2019-03-07 12:50:00,24.7,24.72,24.67,24.71,24000.0,24.7,24.72,24.67,24.71,24000.0
2019-03-07 13:00:00,24.71,24.72,24.7,24.7,13500.0,24.71,24.72,24.7,24.7,13500.0
2019-03-07 13:10:00,24.7,24.71,24.69,24.69,86160.0,24.7,24.71,24.69,24.69,86160.0
2019-03-07 13:20:00,24.68,24.7,24.68,24.69,176940.0,24.68,24.7,24.68,24.69,176940.0
2019-03-07 13:30:00,24.68,24.71,24.68,24.7,21450.0,24.68,24.71,24.68,24.7,21450.0
2019-03-07 13:40:00,24.69,24.7,24.67,24.69,54000.0,24.69,24.7,24.67,24.69,54000.0
2019-03-07 13:50:00,24.7,24.7,24.67,24.7,46500.0,24.7,24.7,24.67,24.7,46500.0
2019-03-07 14:00:00,24.68,24.68,24.65,24.67,34500.0,24.68,24.68,24.65,24.67,34500.0
2019-03-07 14:10:00,24.67,24.68,24.63,24.64,77670.0,24.67,24.68,24.63,24.64,77670.0
2019-03-07 14:20:00,24.64,24.67,24.63,24.67,46035.0,24.64,24.67,24.63,24.67,46035.0
2019-03-07 14:30:00,24.65,24.66,24.63,24.63,55845.0,24.65,24.66,24.63,24.63,55845.0
2019-03-07 14:40:00,24.65,24.65,24.59,24.59,45600.0,24.65,24.65,24.59,24.59,45600.0
2019-03-07 14:50:00,24.59,24.62,24.58,24.58,64200.0,24.59,24.62,24.58,24.58,64200.0
2019-03-07 15:00:00,24.57,24.6,24.55,24.6,96945.0,24.57,24.6,24.55,24.6,96945.0
2019-03-07 15:10:00,24.59,24.64,24.59,24.64,56910.0,24.59,24.64,24.59,24.64,56910.0
2019-03-07 15:20:00,24.64,24.65,24.61,24.61,69855.0,24.64,24.65,24.61,24.61,69855.0
2019-03-07 15:30:00,24.62,24.64,24.6,24.63,90345.0,24.62,24.64,24.6,24.63,90345.0
2019-03-07 15:40:00,24.63,24.63,24.6,24.61,107010.0,24.63,24.63,24.6,24.61,107010.0
2019-03-07 15:50:00,24.61,24.64,24.57,24.63,291045.0,24.61,24.64,24.57,24.63,291045.0
2019-03-08 09:30:00,24.53,24.53,24.37,24.5,230790.0,24.53,24.53,24.37,24.5,230790.0
2019-03-08 09:40:00,24.51,24.54,24.42,24.48,68310.0,24.51,24.54,24.42,24.48,68310.0
2019-03-08 09:50:00,24.5,24.51,24.38,24.38,48105.0,24.5,24.51,24.38,24.38,48105.0
2019-03-08 10:00:00,24.4,24.41,24.37,24.38,54060.0,24.4,24.41,24.37,24.38,54060.0
2019-03-08 10:10:00,24.37,24.38,24.32,24.32,85335.0,24.37,24.38,24.32,24.32,85335.0
2019-03-08 10:20:00,24.32,24.33,24.29,24.3,70065.0,24.32,24.33,24.29,24.3,70065.0
2019-03-08 10:30:00,24.3,24.35,24.24,24.24,200055.0,24.3,24.35,24.24,24.24,200055.0
2019-03-08 10:40:00,24.25,24.35,24.24,24.3,153750.0,24.25,24.35,24.24,24.3,153750.0
2019-03-08 10:50:00,24.29,24.29,24.2,24.22,72210.0,24.29,24.29,24.2,24.22,72210.0
2019-03-08 11:00:00,24.25,24.27,24.22,24.22,73440.0,24.25,24.27,24.22,24.22,73440.0
2019-03-08 11:10:00,24.21,24.21,24.17,24.18,97500.0,24.21,24.21,24.17,24.18,97500.0
2019-03-08 11:20:00,24.19,24.23,24.19,24.22,92205.0,24.19,24.23,24.19,24.22,92205.0
2019-03-08 11:30:00,24.2,24.25,24.2,24.23,82500.0,24.2,24.25,24.2,24.23,82500.0
2019-03-08 11:40:00,24.23,24.27,24.22,24.27,75255.0,24.23,24.27,24.22,24.27,75255.0
2019-03-08 11:50:00,24.27,24.32,24.26,24.27,97170.0,24.27,24.32,24.26,24.27,97170.0
2019-03-08 12:00:00,24.25,24.26,24.23,24.25,52500.0,24.25,24.26,24.23,24.25,52500.0
2019-03-08 12:10:00,24.27,24.33,24.27,24.31,47370.0,24.27,24.33,24.27,24.31,47370.0
2019-03-08 12:20:00,24.3,24.31,24.27,24.3,31500.0,24.3,24.31,24.27,24.3,31500.0
2019-03-08 12:30:00,24.3,24.31,24.26,24.26,58710.0,24.3,24.31,24.26,24.26,58710.0
2019-03-08 12:40:00,24.27,24.28,24.23,24.23,49500.0,24.27,24.28,24.23,24.23,49500.0
2019-03-08 12:50:00,24.23,24.25,24.22,24.23,37950.0,24.23,24.25,24.22,24.23,37950.0
2019-03-08 13:00:00,24.24,24.25,24.23,24.23,39780.0,24.24,24.25,24.23,24.23,39780.0
2019-03-08 13:10:00,24.25,24.27,24.24,24.26,121125.0,24.25,24.27,24.24,24.26,121125.0
2019-03-08 13:20:00,24.27,24.27,24.22,24.23,40500.0,24.27,24.27,24.22,24.23,40500.0
2019-03-08 13:30:00,24.23,24.24,24.18,24.24,37500.0,24.23,24.24,24.18,24.24,37500.0
2019-03-08 13:40:00,24.24,24.25,24.21,24.24,42015.0,24.24,24.25,24.21,24.24,42015.0
2019-03-08 13:50:00,24.23,24.23,24.2,24.21,34680.0,24.23,24.23,24.2,24.21,34680.0
2019-03-08 14:00:00,24.2,24.2,24.17,24.18,84660.0,24.2,24.2,24.17,24.18,84660.0
2019-03-08 14:10:00,24.21,24.22,24.18,24.2,42000.0,24.21,24.22,24.18,24.2,42000.0
2019-03-08 14:20:00,24.21,24.22,24.15,24.17,78390.0,24.21,24.22,24.15,24.17,78390.0
2019-03-08 14:30:00,24.17,24.19,24.15,24.15,103440.0,24.17,24.19,24.15,24.15,103440.0
2019-03-08 14:40:00,24.16,24.22,24.16,24.22,62940.0,24.16,24.22,24.16,24.22,62940.0
2019-03-08 14:50:00,24.23,24.27,24.22,24.27,77835.0,24.23,24.27,24.22,24.27,77835.0
2019-03-08 15:00:00,24.28,24.3,24.27,24.29,79500.0,24.28,24.3,24.27,24.29,79500.0
2019-03-08 15:10:00,24.29,24.29,24.22,24.22,79305.0,24.29,24.29,24.22,24.22,79305.0
2019-03-08 15:20:00,24.21,24.23,24.19,24.19,93435.0,24.21,24.23,24.19,24.19,93435.0
2019-03-08 15:30:00,24.19,24.23,24.17,24.21,102210.0,24.19,24.23,24.17,24.21,102210.0
2019-03-08 15:40:00,24.22,24.28,24.21,24.27,179085.0,24.22,24.28,24.21,24.27,179085.0
2019-03-08 15:50:00,24.27,24.3,24.24,24.27,550395.0,24.27,24.3,24.24,24.27,550395.0
2019-03-11 09:30:00,24.33,24.51,24.33,24.39,205800.0,24.33,24.51,24.33,24.39,205800.0
2019-03-11 09:40:00,24.37,24.47,24.37,24.37,106365.0,24.37,24.47,24.37,24.37,106365.0
2019-03-11 09:50:00,24.35,24.36,24.28,24.3,57165.0,24.35,24.36,24.28,24.3,57165.0
2019-03-11 10:00:00,24.33,24.33,24.26,24.32,108735.0,24.33,24.33,24.26,24.32,108735.0
2019-03-11 10:10:00,24.3,24.34,24.29,24.32,66630.0,24.3,24.34,24.29,24.32,66630.0
2019-03-11 10:20:00,24.32,24.32,24.29,24.3,28500.0,24.32,24.32,24.29,24.3,28500.0
2019-03-11 10:30:00,24.3,24.3,24.23,24.23,67515.0,24.3,24.3,24.23,24.23,67515.0
2019-03-11 10:40:00,24.24,24.3,24.24,24.26,73500.0,24.24,24.3,24.24,24.26,73500.0
2019-03-11 10:50:00,24.26,24.28,24.22,24.28,86685.0,24.26,24.28,24.22,24.28,86685.0
2019-03-11 11:00:00,24.27,24.27,24.22,24.23,73500.0,24.27,24.27,24.22,24.23,73500.0
2019-03-11 11:10:00,24.24,24.29,24.24,24.26,90555.0,24.24,24.29,24.24,24.26,90555.0
2019-03-11 11:20:00,24.28,24.28,24.22,24.24,47385.0,24.28,24.28,24.22,24.24,47385.0
2019-03-11 11:30:00,24.23,24.28,24.23,24.28,72255.0,24.23,24.28,24.23,24.28,72255.0
2019-03-11 11:40:00,24.28,24.28,24.21,24.21,54000.0,24.28,24.28,24.21,24.21,54000.0
2019-03-11 11:50:00,24.22,24.22,24.17,24.21,77955.0,24.22,24.22,24.17,24.21,77955.0
2019-03-11 12:00:00,24.2,24.28,24.2,24.28,59565.0,24.2,24.28,24.2,24.28,59565.0
2019-03-11 12:10:00,24.28,24.29,24.27,24.29,151920.0,24.28,24.29,24.27,24.29,151920.0
2019-03-11 12:20:00,24.29,24.31,24.28,24.31,48000.0,24.29,24.31,24.28,24.31,48000.0
2019-03-11 12:30:00,24.31,24.32,24.29,24.3,39000.0,24.31,24.32,24.29,24.3,39000.0
2019-03-11 12:40:00,24.3,24.34,24.3,24.34,57000.0,24.3,24.34,24.3,24.34,57000.0
2019-03-11 12:50:00,24.35,24.38,24.35,24.37,90975.0,24.35,24.38,24.35,24.37,90975.0
2019-03-11 13:00:00,24.36,24.39,24.35,24.37,193965.0,24.36,24.39,24.35,24.37,193965.0
2019-03-11 13:10:00,24.37,24.42,24.37,24.41,73590.0,24.37,24.42,24.37,24.41,73590.0
2019-03-11 13:20:00,24.41,24.42,24.4,24.42,48975.0,24.41,24.42,24.4,24.42,48975.0
2019-03-11 13:30:00,24.41,24.43,24.4,24.41,62925.0,24.41,24.43,24.4,24.41,62925.0
2019-03-11 13:40:00,24.42,24.42,24.34,24.36,74340.0,24.42,24.42,24.34,24.36,74340.0
2019-03-11 13:50:00,24.35,24.37,24.35,24.36,31875.0,24.35,24.37,24.35,24.36,31875.0
2019-03-11 14:00:00,24.36,24.36,24.26,24.29,102435.0,24.36,24.36,24.26,24.29,102435.0
2019-03-11 14:10:00,24.28,24.32,24.28,24.3,60600.0,24.28,24.32,24.28,24.3,60600.0
2019-03-11 14:20:00,24.3,24.33,24.29,24.31,79395.0,24.3,24.33,24.29,24.31,79395.0
2019-03-11 14:30:00,24.31,24.33,24.29,24.33,268500.0,24.31,24.33,24.29,24.33,268500.0
2019-03-11 14:40:00,24.32,24.33,24.31,24.33,33225.0,24.32,24.33,24.31,24.33,33225.0
2019-03-11 14:50:00,24.32,24.38,24.31,24.38,118455.0,24.32,24.38,24.31,24.38,118455.0
2019-03-11 15:00:00,24.38,24.41,24.37,24.4,92385.0,24.38,24.41,24.37,24.4,92385.0
2019-03-11 15:10:00,24.39,24.4,24.36,24.39,90255.0,24.39,24.4,24.36,24.39,90255.0
2019-03-11 15:20:00,24.38,24.4,24.36,24.36,100215.0,24.38,24.4,24.36,24.36,100215.0
2019-03-11 15:30:00,24.36,24.42,24.36,24.4,125805.0,24.36,24.42,24.36,24.4,125805.0
2019-03-11 15:40:00,24.4,24.43,24.38,24.43,181260.0,24.4,24.43,24.38,24.43,181260.0
2019-03-11 15:50:00,24.43,24.46,24.4,24.42,609510.0,24.43,24.46,24.4,24.42,609510.0
2019-03-12 09:30:00,24.49,24.53,24.31,24.5,186150.0,24.49,24.53,24.31,24.5,186150.0
2019-03-12 09:40:00,24.5,24.56,24.45,24.46,103875.0,24.5,24.56,24.45,24.46,103875.0
2019-03-12 09:50:00,24.44,24.44,24.32,24.36,98100.0,24.44,24.44,24.32,24.36,98100.0
2019-03-12 10:00:00,24.36,24.37,24.31,24.32,74610.0,24.36,24.37,24.31,24.32,74610.0
2019-03-12 10:10:00,24.3,24.33,24.29,24.3,100200.0,24.3,24.33,24.29,24.3,100200.0
2019-03-12 10:20:00,24.3,24.31,24.24,24.24,140265.0,24.3,24.31,24.24,24.24,140265.0
2019-03-12 10:30:00,24.26,24.3,24.21,24.22,100320.0,24.26,24.3,24.21,24.22,100320.0
2019-03-12 10:40:00,24.21,24.21,24.15,24.15,60015.0,24.21,24.21,24.15,24.15,60015.0
2019-03-12 10:50:00,24.17,24.19,24.1,24.17,267255.0,24.17,24.19,24.1,24.17,267255.0
2019-03-12 11:00:00,24.15,24.27,24.14,24.26,416940.0,24.15,24.27,24.14,24.26,416940.0
2019-03-12 11:10:00,24.26,24.26,24.2,24.22,58755.0,24.26,24.26,24.2,24.22,58755.0
2019-03-12 11:20:00,24.24,24.25,24.2,24.21,48000.0,24.24,24.25,24.2,24.21,48000.0
2019-03-12 11:30:00,24.22,24.29,24.22,24.29,50505.0,24.22,24.29,24.22,24.29,50505.0
2019-03-12 11:40:00,24.28,24.3,24.26,24.27,96690.0,24.28,24.3,24.26,24.27,96690.0
2019-03-12 11:50:00,24.27,24.3,24.26,24.3,116145.0,24.27,24.3,24.26,24.3,116145.0
2019-03-12 12:00:00,24.29,24.3,24.26,24.29,231210.0,24.29,24.3,24.26,24.29,231210.0
2019-03-12 12:10:00,24.28,24.35,24.27,24.34,71010.0,24.28,24.35,24.27,24.34,71010.0
2019-03-12 12:20:00,24.34,24.37,24.33,24.36,83130.0,24.34,24.37,24.33,24.36,83130.0
2019-03-12 12:30:00,24.36,24.37,24.36,24.36,18705.0,24.36,24.37,24.36,24.36,18705.0
2019-03-12 12:40:00,24.38,24.39,24.35,24.36,43500.0,24.38,24.39,24.35,24.36,43500.0
2019-03-12 12:50:00,24.36,24.36,24.32,24.34,51510.0,24.36,24.36,24.32,24.34,51510.0
2019-03-12 13:00:00,24.34,24.36,24.34,24.36,45150.0,24.34,24.36,24.34,24.36,45150.0
2019-03-12 13:10:00,24.35,24.35,24.33,24.33,21420.0,24.35,24.35,24.33,24.33,21420.0
2019-03-12 13:20:00,24.33,24.36,24.33,24.33,165000.0,24.33,24.36,24.33,24.33,165000.0
2019-03-12 13:30:00,24.33,24.37,24.32,24.37,81270.0,24.33,24.37,24.32,24.37,81270.0
2019-03-12 13:40:00,24.37,24.4,24.37,24.4,59400.0,24.37,24.4,24.37,24.4,59400.0
2019-03-12 13:50:00,24.41,24.43,24.39,24.4,51000.0,24.41,24.43,24.39,24.4,51000.0
2019-03-12 14:00:00,24.4,24.4,24.38,24.39,170865.0,24.4,24.4,24.38,24.39,170865.0
2019-03-12 14:10:00,24.39,24.4,24.37,24.38,55830.0,24.39,24.4,24.37,24.38,55830.0
2019-03-12 14:20:00,24.37,24.38,24.32,24.33,59880.0,24.37,24.38,24.32,24.33,59880.0
2019-03-12 14:30:00,24.33,24.35,24.32,24.35,70335.0,24.33,24.35,24.32,24.35,70335.0
2019-03-12 14:40:00,24.34,24.36,24.34,24.35,100860.0,24.34,24.36,24.34,24.35,100860.0
2019-03-12 14:50:00,24.35,24.36,24.34,24.35,96585.0,24.35,24.36,24.34,24.35,96585.0
2019-03-12 15:00:00,24.35,24.35,24.32,24.34,100065.0,24.35,24.35,24.32,24.34,100065.0
2019-03-12 15:10:00,24.33,24.34,24.27,24.27,82170.0,24.33,24.34,24.27,24.27,82170.0
2019-03-12 15:20:00,24.27,24.32,24.26,24.31,102495.0,24.27,24.32,24.26,24.31,102495.0
2019-03-12 15:30:00,24.31,24.35,24.3,24.35,188295.0,24.31,24.35,24.3,24.35,188295.0
2019-03-12 15:40:00,24.35,24.39,24.34,24.36,169380.0,24.35,24.39,24.34,24.36,169380.0
2019-03-12 15:50:00,24.36,24.38,24.33,24.38,365220.0,24.36,24.38,24.33,24.38,365220.0
2019-03-13 09:30:00,24.46,24.51,24.33,24.51,124200.0,24.46,24.51,24.33,24.51,124200.0
2019-03-13 09:40:00,24.49,24.62,24.45,24.6,74100.0,24.49,24.62,24.45,24.6,74100.0
2019-03-13 09:50:00,24.62,24.64,24.56,24.58,149880.0,24.62,24.64,24.56,24.58,149880.0
2019-03-13 10:00:00,24.58,24.64,24.56,24.56,313395.0,24.58,24.64,24.56,24.56,313395.0
2019-03-13 10:10:00,24.57,24.59,24.47,24.47,122760.0,24.57,24.59,24.47,24.47,122760.0
2019-03-13 10:20:00,24.45,24.52,24.41,24.43,235710.0,24.45,24.52,24.41,24.43,235710.0
2019-03-13 10:30:00,24.42,24.5,24.42,24.47,75405.0,24.42,24.5,24.42,24.47,75405.0
2019-03-13 10:40:00,24.47,24.47,24.42,24.47,59580.0,24.47,24.47,24.42,24.47,59580.0
2019-03-13 10:50:00,24.46,24.5,24.46,24.48,90000.0,24.46,24.5,24.46,24.48,90000.0
2019-03-13 11:00:00,24.48,24.52,24.48,24.51,83445.0,24.48,24.52,24.48,24.51,83445.0
2019-03-13 11:10:00,24.51,24.53,24.49,24.53,69420.0,24.51,24.53,24.49,24.53,69420.0
2019-03-13 11:20:00,24.53,24.54,24.49,24.51,61680.0,24.53,24.54,24.49,24.51,61680.0
2019-03-13 11:30:00,24.51,24.53,24.49,24.49,51000.0,24.51,24.53,24.49,24.49,51000.0
2019-03-13 11:40:00,24.49,24.49,24.45,24.45,42000.0,24.49,24.49,24.45,24.45,42000.0
2019-03-13 11:50:00,24.46,24.49,24.45,24.47,39990.0,24.46,24.49,24.45,24.47,39990.0
2019-03-13 12:00:00,24.47,24.51,24.47,24.5,31500.0,24.47,24.51,24.47,24.5,31500.0
2019-03-13 12:10:00,24.5,24.51,24.48,24.49,60360.0,24.5,24.51,24.48,24.49,60360.0
2019-03-13 12:20:00,24.49,24.53,24.48,24.5,44460.0,24.49,24.53,24.48,24.5,44460.0
2019-03-13 12:30:00,24.5,24.52,24.5,24.5,139815.0,24.5,24.52,24.5,24.5,139815.0
2019-03-13 12:40:00,24.49,24.51,24.48,24.5,54000.0,24.49,24.51,24.48,24.5,54000.0
2019-03-13 12:50:00,24.51,24.53,24.49,24.53,44145.0,24.51,24.53,24.49,24.53,44145.0
2019-03-13 13:00:00,24.53,24.54,24.51,24.52,32730.0,24.53,24.54,24.51,24.52,32730.0
2019-03-13 13:10:00,24.53,24.56,24.53,24.54,23130.0,24.53,24.56,24.53,24.54,23130.0
2019-03-13 13:20:00,24.54,24.54,24.49,24.54,147000.0,24.54,24.54,24.49,24.54,147000.0
2019-03-13 13:30:00,24.54,24.55,24.5,24.54,43500.0,24.54,24.55,24.5,24.54,43500.0
2019-03-13 13:40:00,24.54,24.54,24.48,24.51,35850.0,24.54,24.54,24.48,24.51,35850.0
2019-03-13 13:50:00,24.51,24.52,24.47,24.49,64500.0,24.51,24.52,24.47,24.49,64500.0
2019-03-13 14:00:00,24.5,24.55,24.5,24.52,449805.0,24.5,24.55,24.5,24.52,449805.0
2019-03-13 14:10:00,24.53,24.53,24.48,24.5,43500.0,24.53,24.53,24.48,24.5,43500.0
2019-03-13 14:20:00,24.5,24.51,24.46,24.47,51000.0,24.5,24.51,24.46,24.47,51000.0
2019-03-13 14:30:00,24.48,24.5,24.45,24.46,67500.0,24.48,24.5,24.45,24.46,67500.0
2019-03-13 14:40:00,24.46,24.46,24.4,24.41,77025.0,24.46,24.46,24.4,24.41,77025.0
2019-03-13 14:50:00,24.39,24.43,24.38,24.43,61110.0,24.39,24.43,24.38,24.43,61110.0
2019-03-13 15:00:00,24.42,24.42,24.39,24.41,121230.0,24.42,24.42,24.39,24.41,121230.0
2019-03-13 15:10:00,24.4,24.42,24.39,24.41,106350.0,24.4,24.42,24.39,24.41,106350.0
2019-03-13 15:20:00,24.4,24.45,24.39,24.45,116295.0,24.4,24.45,24.39,24.45,116295.0
2019-03-13 15:30:00,24.43,24.48,24.43,24.48,85065.0,24.43,24.48,24.43,24.48,85065.0
2019-03-13 15:40:00,24.48,24.49,24.46,24.46,259140.0,24.48,24.49,24.46,24.46,259140.0
2019-03-13 15:50:00,24.46,24.5,24.46,24.48,456975.0,24.46,24.5,24.46,24.48,456975.0
2019-03-14 09:30:00,24.4,24.49,24.34,24.36,231255.0,24.4,24.49,24.34,24.36,231255.0
2019-03-14 09:40:00,24.36,24.37,24.33,24.37,101850.0,24.36,24.37,24.33,24.37,101850.0
2019-03-14 09:50:00,24.35,24.36,24.25,24.3,193425.0,24.35,24.36,24.25,24.3,193425.0
2019-03-14 10:00:00,24.3,24.3,24.25,24.3,171540.0,24.3,24.3,24.25,24.3,171540.0
2019-03-14 10:10:00,24.29,24.29,24.2,24.2,52545.0,24.29,24.29,24.2,24.2,52545.0
2019-03-14 10:20:00,24.21,24.25,24.19,24.24,99585.0,24.21,24.25,24.19,24.24,99585.0
2019-03-14 10:30:00,24.25,24.27,24.25,24.27,51015.0,24.25,24.27,24.25,24.27,51015.0
2019-03-14 10:40:00,24.27,24.35,24.27,24.34,183840.0,24.27,24.35,24.27,24.34,183840.0
2019-03-14 10:50:00,24.34,24.37,24.32,24.35,242655.0,24.34,24.37,24.32,24.35,242655.0
2019-03-14 11:00:00,24.35,24.36,24.31,24.31,103500.0,24.35,24.36,24.31,24.31,103500.0
2019-03-14 11:10:00,24.31,24.31,24.28,24.29,63975.0,24.31,24.31,24.28,24.29,63975.0
2019-03-14 11:20:00,24.3,24.34,24.3,24.34,59385.0,24.3,24.34,24.3,24.34,59385.0
2019-03-14 11:30:00,24.34,24.4,24.33,24.37,286185.0,24.34,24.4,24.33,24.37,286185.0
2019-03-14 11:40:00,24.36,24.37,24.33,24.35,187470.0,24.36,24.37,24.33,24.35,187470.0
2019-03-14 11:50:00,24.34,24.37,24.32,24.32,181800.0,24.34,24.37,24.32,24.32,181800.0
2019-03-14 12:00:00,24.32,24.32,24.28,24.29,67590.0,24.32,24.32,24.28,24.29,67590.0
2019-03-14 12:10:00,24.29,24.31,24.27,24.3,76875.0,24.29,24.31,24.27,24.3,76875.0
2019-03-14 12:20:00,24.29,24.29,24.25,24.28,59475.0,24.29,24.29,24.25,24.28,59475.0
2019-03-14 12:30:00,24.28,24.29,24.27,24.29,61605.0,24.28,24.29,24.27,24.29,61605.0
2019-03-14 12:40:00,24.29,24.31,24.29,24.29,45525.0,24.29,24.31,24.29,24.29,45525.0
2019-03-14 12:50:00,24.29,24.29,24.27,24.29,55560.0,24.29,24.29,24.27,24.29,55560.0
2019-03-14 13:00:00,24.31,24.33,24.29,24.33,112470.0,24.31,24.33,24.29,24.33,112470.0
2019-03-14 13:10:00,24.34,24.37,24.34,24.35,34935.0,24.34,24.37,24.34,24.35,34935.0
2019-03-14 13:20:00,24.35,24.37,24.34,24.35,64500.0,24.35,24.37,24.34,24.35,64500.0
2019-03-14 13:30:00,24.36,24.37,24.34,24.34,40530.0,24.36,24.37,24.34,24.34,40530.0
2019-03-14 13:40:00,24.35,24.35,24.34,24.35,37500.0,24.35,24.35,24.34,24.35,37500.0
2019-03-14 13:50:00,24.34,24.36,24.32,24.35,143145.0,24.34,24.36,24.32,24.35,143145.0
2019-03-14 14:00:00,24.35,24.4,24.35,24.39,33000.0,24.35,24.4,24.35,24.39,33000.0
2019-03-14 14:10:00,24.4,24.4,24.38,24.39,39000.0,24.4,24.4,24.38,24.39,39000.0
2019-03-14 14:20:00,24.39,24.42,24.39,24.41,44160.0,24.39,24.42,24.39,24.41,44160.0
2019-03-14 14:30:00,24.41,24.41,24.35,24.36,90000.0,24.41,24.41,24.35,24.36,90000.0
2019-03-14 14:40:00,24.36,24.4,24.35,24.38,54000.0,24.36,24.4,24.35,24.38,54000.0
2019-03-14 14:50:00,24.38,24.39,24.38,24.38,118125.0,24.38,24.39,24.38,24.38,118125.0
2019-03-14 15:00:00,24.39,24.44,24.38,24.44,210570.0,24.39,24.44,24.38,24.44,210570.0
2019-03-14 15:10:00,24.45,24.48,24.44,24.48,256950.0,24.45,24.48,24.44,24.48,256950.0
2019-03-14 15:20:00,24.48,24.5,24.45,24.48,99000.0,24.48,24.5,24.45,24.48,99000.0
2019-03-14 15:30:00,24.47,24.49,24.46,24.49,198165.0,24.47,24.49,24.46,24.49,198165.0
2019-03-14 15:40:00,24.49,24.52,24.48,24.51,247770.0,24.49,24.52,24.48,24.51,247770.0
2019-03-14 15:50:00,24.52,24.57,24.5,24.54,803670.0,24.52,24.57,24.5,24.54,803670.0
2019-03-15 09:30:00,24.59,24.74,24.37,24.37,1882545.0,24.59,24.74,24.37,24.37,1882545.0
2019-03-15 09:40:00,24.36,24.41,24.22,24.23,178320.0,24.36,24.41,24.22,24.23,178320.0
2019-03-15 09:50:00,24.24,24.53,24.22,24.53,702420.0,24.24,24.53,24.22,24.53,702420.0
2019-03-15 10:00:00,24.52,24.53,24.32,24.32,893190.0,24.52,24.53,24.32,24.32,893190.0
2019-03-15 10:10:00,24.33,24.34,24.22,24.33,487320.0,24.33,24.34,24.22,24.33,487320.0
2019-03-15 10:20:00,24.35,24.39,24.29,24.32,89250.0,24.35,24.39,24.29,24.32,89250.0
2019-03-15 10:30:00,24.35,24.35,24.28,24.31,136860.0,24.35,24.35,24.28,24.31,136860.0
2019-03-15 10:40:00,24.31,24.38,24.31,24.36,33000.0,24.31,24.38,24.31,24.36,33000.0
2019-03-15 10:50:00,24.36,24.41,24.36,24.41,74055.0,24.36,24.41,24.36,24.41,74055.0
2019-03-15 11:00:00,24.42,24.43,24.4,24.42,61500.0,24.42,24.43,24.4,24.42,61500.0
2019-03-15 11:10:00,24.44,24.45,24.39,24.4,90600.0,24.44,24.45,24.39,24.4,90600.0
2019-03-15 11:20:00,24.41,24.42,24.37,24.39,173085.0,24.41,24.42,24.37,24.39,173085.0
2019-03-15 11:30:00,24.41,24.44,24.38,24.43,103605.0,24.41,24.44,24.38,24.43,103605.0
2019-03-15 11:40:00,24.42,24.45,24.41,24.44,84000.0,24.42,24.45,24.41,24.44,84000.0
2019-03-15 11:50:00,24.45,24.46,24.41,24.43,51000.0,24.45,24.46,24.41,24.43,51000.0
2019-03-15 12:00:00,24.42,24.47,24.42,24.46,53805.0,24.42,24.47,24.42,24.46,53805.0
2019-03-15 12:10:00,24.46,24.49,24.46,24.48,45210.0,24.46,24.49,24.46,24.48,45210.0
2019-03-15 12:20:00,24.48,24.53,24.46,24.53,63840.0,24.48,24.53,24.46,24.53,63840.0
2019-03-15 12:30:00,24.53,24.56,24.53,24.55,48000.0,24.53,24.56,24.53,24.55,48000.0
2019-03-15 12:40:00,24.54,24.58,24.53,24.54,84315.0,24.54,24.58,24.53,24.54,84315.0
2019-03-15 12:50:00,24.55,24.57,24.53,24.55,55500.0,24.55,24.57,24.53,24.55,55500.0
2019-03-15 13:00:00,24.55,24.57,24.54,24.54,49500.0,24.55,24.57,24.54,24.54,49500.0
2019-03-15 13:10:00,24.55,24.59,24.54,24.57,40620.0,24.55,24.59,24.54,24.57,40620.0
2019-03-15 13:20:00,24.57,24.58,24.52,24.53,60000.0,24.57,24.58,24.52,24.53,60000.0
2019-03-15 13:30:00,24.54,24.55,24.54,24.54,33000.0,24.54,24.55,24.54,24.54,33000.0
2019-03-15 13:40:00,24.53,24.56,24.52,24.56,54000.0,24.53,24.56,24.52,24.56,54000.0
2019-03-15 13:50:00,24.56,24.56,24.51,24.52,42750.0,24.56,24.56,24.51,24.52,42750.0
2019-03-15 14:00:00,24.51,24.57,24.51,24.57,63630.0,24.51,24.57,24.51,24.57,63630.0
2019-03-15 14:10:00,24.57,24.58,24.56,24.58,37800.0,24.57,24.58,24.56,24.58,37800.0
2019-03-15 14:20:00,24.57,24.59,24.57,24.57,68955.0,24.57,24.59,24.57,24.57,68955.0
2019-03-15 14:30:00,24.55,24.58,24.55,24.58,63885.0,24.55,24.58,24.55,24.58,63885.0
2019-03-15 14:40:00,24.58,24.59,24.57,24.58,78015.0,24.58,24.59,24.57,24.58,78015.0
2019-03-15 14:50:00,24.57,24.58,24.53,24.54,64500.0,24.57,24.58,24.53,24.54,64500.0
2019-03-15 15:00:00,24.53,24.53,24.5,24.52,61500.0,24.53,24.53,24.5,24.52,61500.0
2019-03-15 15:10:00,24.5,24.53,24.5,24.53,110565.0,24.5,24.53,24.5,24.53,110565.0
2019-03-15 15:20:00,24.52,24.59,24.52,24.59,158880.0,24.52,24.59,24.52,24.59,158880.0
2019-03-15 15:30:00,24.58,24.59,24.54,24.55,176895.0,24.58,24.59,24.54,24.55,176895.0
2019-03-15 15:40:00,24.55,24.58,24.54,24.54,208740.0,24.55,24.58,24.54,24.54,208740.0
2019-03-15 15:50:00,24.54,24.71,24.54,24.67,1669095.0,24.54,24.71,24.54,24.67,1669095.0
2019-03-18 09:30:00,24.62,24.87,24.6,24.86,297705.0,24.62,24.87,24.6,24.86,297705.0
2019-03-18 09:40:00,24.87,25.06,24.85,25.05,127065.0,24.87,25.06,24.85,25.05,127065.0
2019-03-18 09:50:00,25.03,25.19,24.98,25.16,133935.0,25.03,25.19,24.98,25.16,133935.0
2019-03-18 10:00:00,25.14,25.22,25.14,25.17,136560.0,25.14,25.22,25.14,25.17,136560.0
2019-03-18 10:10:00,25.16,25.17,25.05,25.08,129105.0,25.16,25.17,25.05,25.08,129105.0
2019-03-18 10:20:00,25.06,25.15,25.03,25.15,197460.0,25.06,25.15,25.03,25.15,197460.0
2019-03-18 10:30:00,25.16,25.21,25.1,25.12,263520.0,25.16,25.21,25.1,25.12,263520.0
2019-03-18 10:40:00,25.13,25.17,25.1,25.17,100965.0,25.13,25.17,25.1,25.17,100965.0
2019-03-18 10:50:00,25.18,25.2,25.15,25.16,89265.0,25.18,25.2,25.15,25.16,89265.0
2019-03-18 11:00:00,25.18,25.2,25.15,25.19,93000.0,25.18,25.2,25.15,25.19,93000.0
2019-03-18 11:10:00,25.17,25.19,25.12,25.16,187500.0,25.17,25.19,25.12,25.16,187500.0
2019-03-18 11:20:00,25.16,25.16,25.05,25.06,548175.0,25.16,25.16,25.05,25.06,548175.0
2019-03-18 11:30:00,25.05,25.09,25.03,25.07,314820.0,25.05,25.09,25.03,25.07,314820.0
2019-03-18 11:40:00,25.07,25.1,25.06,25.06,137100.0,25.07,25.1,25.06,25.06,137100.0
2019-03-18 11:50:00,25.06,25.06,24.99,24.99,108750.0,25.06,25.06,24.99,24.99,108750.0
2019-03-18 12:00:00,25.02,25.02,24.99,25.0,90225.0,25.02,25.02,24.99,25.0,90225.0
2019-03-18 12:10:00,24.99,25.02,24.99,25.01,95445.0,24.99,25.02,24.99,25.01,95445.0
2019-03-18 12:20:00,25.01,25.04,24.99,25.0,132000.0,25.01,25.04,24.99,25.0,132000.0
2019-03-18 12:30:00,25.01,25.01,24.98,24.99,62835.0,25.01,25.01,24.98,24.99,62835.0
2019-03-18 12:40:00,24.98,25.04,24.98,25.04,66090.0,24.98,25.04,24.98,25.04,66090.0
2019-03-18 12:50:00,25.04,25.07,25.01,25.01,279765.0,25.04,25.07,25.01,25.01,279765.0
2019-03-18 13:00:00,25.01,25.04,25.0,25.01,84300.0,25.01,25.04,25.0,25.01,84300.0
2019-03-18 13:10:00,25.01,25.03,25.0,25.02,63870.0,25.01,25.03,25.0,25.02,63870.0
2019-03-18 13:20:00,25.02,25.02,25.0,25.0,34500.0,25.02,25.02,25.0,25.0,34500.0
2019-03-18 13:30:00,25.02,25.02,24.99,25.0,36000.0,25.02,25.02,24.99,25.0,36000.0
2019-03-18 13:40:00,25.0,25.05,25.0,25.04,57525.0,25.0,25.05,25.0,25.04,57525.0
2019-03-18 13:50:00,25.05,25.06,25.02,25.06,68955.0,25.05,25.06,25.02,25.06,68955.0
2019-03-18 14:00:00,25.08,25.08,25.04,25.08,58875.0,25.08,25.08,25.04,25.08,58875.0
2019-03-18 14:10:00,25.08,25.09,25.07,25.09,66825.0,25.08,25.09,25.07,25.09,66825.0
2019-03-18 14:20:00,25.09,25.1,25.06,25.08,53475.0,25.09,25.1,25.06,25.08,53475.0
2019-03-18 14:30:00,25.07,25.09,25.06,25.08,76215.0,25.07,25.09,25.06,25.08,76215.0
2019-03-18 14:40:00,25.1,25.12,25.07,25.08,51000.0,25.1,25.12,25.07,25.08,51000.0
2019-03-18 14:50:00,25.07,25.08,25.05,25.08,63030.0,25.07,25.08,25.05,25.08,63030.0
2019-03-18 15:00:00,25.09,25.09,25.05,25.06,66000.0,25.09,25.09,25.05,25.06,66000.0
2019-03-18 15:10:00,25.06,25.07,25.05,25.06,108540.0,25.06,25.07,25.05,25.06,108540.0
2019-03-18 15:20:00,25.06,25.06,25.02,25.04,102750.0,25.06,25.06,25.02,25.04,102750.0
2019-03-18 15:30:00,25.05,25.08,25.04,25.07,172500.0,25.05,25.08,25.04,25.07,172500.0
2019-03-18 15:40:00,25.07,25.11,25.07,25.09,179640.0,25.07,25.11,25.07,25.09,179640.0
2019-03-18 15:50:00,25.1,25.1,25.03,25.05,747345.0,25.1,25.1,25.03,25.05,747345.0
2019-03-19 09:30:00,25.05,25.16,25.02,25.08,131580.0,25.05,25.16,25.02,25.08,131580.0
2019-03-19 09:40:00,25.07,25.21,25.06,25.2,94500.0,25.07,25.21,25.06,25.2,94500.0
2019-03-19 09:50:00,25.17,25.21,25.16,25.16,84000.0,25.17,25.21,25.16,25.16,84000.0
2019-03-19 10:00:00,25.18,25.19,25.13,25.16,66120.0,25.18,25.19,25.13,25.16,66120.0
2019-03-19 10:10:00,25.18,25.23,25.16,25.21,77880.0,25.18,25.23,25.16,25.21,77880.0
2019-03-19 10:20:00,25.21,25.23,25.17,25.2,83250.0,25.21,25.23,25.17,25.2,83250.0
2019-03-19 10:30:00,25.2,25.29,25.2,25.27,184020.0,25.2,25.29,25.2,25.27,184020.0
2019-03-19 10:40:00,25.28,25.29,25.24,25.27,278880.0,25.28,25.29,25.24,25.27,278880.0
2019-03-19 10:50:00,25.25,25.26,25.14,25.16,101355.0,25.25,25.26,25.14,25.16,101355.0
2019-03-19 11:00:00,25.17,25.2,25.16,25.19,108345.0,25.17,25.2,25.16,25.19,108345.0
2019-03-19 11:10:00,25.17,25.2,25.14,25.2,141495.0,25.17,25.2,25.14,25.2,141495.0
2019-03-19 11:20:00,25.2,25.2,25.16,25.17,59925.0,25.2,25.2,25.16,25.17,59925.0
2019-03-19 11:30:00,25.16,25.16,25.09,25.09,43500.0,25.16,25.16,25.09,25.09,43500.0
2019-03-19 11:40:00,25.1,25.11,25.07,25.11,79500.0,25.1,25.11,25.07,25.11,79500.0
2019-03-19 11:50:00,25.1,25.14,25.09,25.13,66780.0,25.1,25.14,25.09,25.13,66780.0
2019-03-19 12:00:00,25.12,25.17,25.12,25.15,49875.0,25.12,25.17,25.12,25.15,49875.0
2019-03-19 12:10:00,25.15,25.15,25.12,25.13,55710.0,25.15,25.15,25.12,25.13,55710.0
2019-03-19 12:20:00,25.12,25.12,25.07,25.09,47280.0,25.12,25.12,25.07,25.09,47280.0
2019-03-19 12:30:00,25.09,25.12,25.08,25.08,65745.0,25.09,25.12,25.08,25.08,65745.0
2019-03-19 12:40:00,25.08,25.09,25.0,25.0,64500.0,25.08,25.09,25.0,25.0,64500.0
2019-03-19 12:50:00,25.0,25.05,25.0,25.05,45000.0,25.0,25.05,25.0,25.05,45000.0
2019-03-19 13:00:00,25.05,25.05,25.03,25.04,26685.0,25.05,25.05,25.03,25.04,26685.0
2019-03-19 13:10:00,25.04,25.07,25.03,25.06,23025.0,25.04,25.07,25.03,25.06,23025.0
2019-03-19 13:20:00,25.08,25.09,25.04,25.04,54000.0,25.08,25.09,25.04,25.04,54000.0
2019-03-19 13:30:00,25.05,25.07,25.05,25.05,38775.0,25.05,25.07,25.05,25.05,38775.0
2019-03-19 13:40:00,25.05,25.05,25.01,25.03,28680.0,25.05,25.05,25.01,25.03,28680.0
2019-03-19 13:50:00,25.02,25.03,24.99,24.99,25950.0,25.02,25.03,24.99,24.99,25950.0
2019-03-19 14:00:00,24.99,24.99,24.98,24.98,67500.0,24.99,24.99,24.98,24.98,67500.0
2019-03-19 14:10:00,24.99,25.02,24.97,25.02,45000.0,24.99,25.02,24.97,25.02,45000.0
2019-03-19 14:20:00,25.03,25.04,25.02,25.04,32100.0,25.03,25.04,25.02,25.04,32100.0
2019-03-19 14:30:00,25.04,25.06,25.04,25.06,47250.0,25.04,25.06,25.04,25.06,47250.0
2019-03-19 14:40:00,25.04,25.05,25.03,25.04,36630.0,25.04,25.05,25.03,25.04,36630.0
2019-03-19 14:50:00,25.03,25.03,25.0,25.0,42000.0,25.03,25.03,25.0,25.0,42000.0
2019-03-19 15:00:00,25.0,25.01,24.98,25.0,91755.0,25.0,25.01,24.98,25.0,91755.0
2019-03-19 15:10:00,24.99,24.99,24.9,24.9,53250.0,24.99,24.99,24.9,24.9,53250.0
2019-03-19 15:20:00,24.91,24.93,24.9,24.92,82290.0,24.91,24.93,24.9,24.92,82290.0
2019-03-19 15:30:00,24.91,24.94,24.9,24.92,92895.0,24.91,24.94,24.9,24.92,92895.0
2019-03-19 15:40:00,24.92,24.93,24.88,24.91,102075.0,24.92,24.93,24.88,24.91,102075.0
2019-03-19 15:50:00,24.91,24.96,24.87,24.95,319185.0,24.91,24.96,24.87,24.95,319185.0
2019-03-20 09:30:00,24.86,24.98,24.86,24.98,117075.0,24.86,24.98,24.86,24.98,117075.0
2019-03-20 09:40:00,24.98,25.04,24.96,25.04,105465.0,24.98,25.04,24.96,25.04,105465.0
2019-03-20 09:50:00,25.02,25.06,25.01,25.03,154755.0,25.02,25.06,25.01,25.03,154755.0
2019-03-20 10:00:00,25.06,25.06,25.0,25.04,31500.0,25.06,25.06,25.0,25.04,31500.0
2019-03-20 10:10:00,25.03,25.05,25.0,25.03,71925.0,25.03,25.05,25.0,25.03,71925.0
2019-03-20 10:20:00,25.05,25.08,25.02,25.05,189750.0,25.05,25.08,25.02,25.05,189750.0
2019-03-20 10:30:00,25.05,25.06,24.96,24.97,114630.0,25.05,25.06,24.96,24.97,114630.0
2019-03-20 10:40:00,24.98,24.99,24.88,24.88,99000.0,24.98,24.99,24.88,24.88,99000.0
2019-03-20 10:50:00,24.89,24.92,24.87,24.9,51750.0,24.89,24.92,24.87,24.9,51750.0
2019-03-20 11:00:00,24.91,24.95,24.9,24.95,46230.0,24.91,24.95,24.9,24.95,46230.0
2019-03-20 11:10:00,24.96,25.0,24.95,24.99,68535.0,24.96,25.0,24.95,24.99,68535.0
2019-03-20 11:20:00,24.96,24.97,24.93,24.95,96300.0,24.96,24.97,24.93,24.95,96300.0
2019-03-20 11:30:00,24.94,24.95,24.9,24.9,48000.0,24.94,24.95,24.9,24.9,48000.0
2019-03-20 11:40:00,24.89,24.9,24.85,24.86,36780.0,24.89,24.9,24.85,24.86,36780.0
2019-03-20 11:50:00,24.87,24.88,24.75,24.79,186540.0,24.87,24.88,24.75,24.79,186540.0
2019-03-20 12:00:00,24.79,24.82,24.79,24.81,109500.0,24.79,24.82,24.79,24.81,109500.0
2019-03-20 12:10:00,24.81,24.87,24.81,24.87,34500.0,24.81,24.87,24.81,24.87,34500.0
2019-03-20 12:20:00,24.86,24.87,24.83,24.83,44220.0,24.86,24.87,24.83,24.83,44220.0
2019-03-20 12:30:00,24.83,24.84,24.8,24.83,19500.0,24.83,24.84,24.8,24.83,19500.0
2019-03-20 12:40:00,24.84,24.89,24.84,24.89,13500.0,24.84,24.89,24.84,24.89,13500.0
2019-03-20 12:50:00,24.87,24.93,24.87,24.93,46500.0,24.87,24.93,24.87,24.93,46500.0
2019-03-20 13:00:00,24.93,24.93,24.9,24.9,42570.0,24.93,24.93,24.9,24.9,42570.0
2019-03-20 13:10:00,24.9,24.91,24.84,24.85,117000.0,24.9,24.91,24.84,24.85,117000.0
2019-03-20 13:20:00,24.86,24.87,24.82,24.82,78000.0,24.86,24.87,24.82,24.82,78000.0
2019-03-20 13:30:00,24.83,24.83,24.82,24.82,25920.0,24.83,24.83,24.82,24.82,25920.0
2019-03-20 13:40:00,24.83,24.84,24.82,24.83,54000.0,24.83,24.84,24.82,24.83,54000.0
2019-03-20 13:50:00,24.82,24.89,24.82,24.88,52980.0,24.82,24.89,24.82,24.88,52980.0
2019-03-20 14:00:00,24.94,25.03,24.92,25.03,69060.0,24.94,25.03,24.92,25.03,69060.0
2019-03-20 14:10:00,25.04,25.07,25.03,25.05,151035.0,25.04,25.07,25.03,25.05,151035.0
2019-03-20 14:20:00,25.06,25.13,25.04,25.13,81720.0,25.06,25.13,25.04,25.13,81720.0
2019-03-20 14:30:00,25.13,25.13,25.11,25.13,34530.0,25.13,25.13,25.11,25.13,34530.0
2019-03-20 14:40:00,25.13,25.2,25.12,25.17,61500.0,25.13,25.2,25.12,25.17,61500.0
2019-03-20 14:50:00,25.17,25.19,25.16,25.16,76500.0,25.17,25.19,25.16,25.16,76500.0
2019-03-20 15:00:00,25.17,25.19,25.1,25.14,89970.0,25.17,25.19,25.1,25.14,89970.0
2019-03-20 15:10:00,25.15,25.17,25.12,25.14,69450.0,25.15,25.17,25.12,25.14,69450.0
2019-03-20 15:20:00,25.14,25.15,25.07,25.1,78540.0,25.14,25.15,25.07,25.1,78540.0
2019-03-20 15:30:00,25.09,25.09,25.01,25.03,99015.0,25.09,25.09,25.01,25.03,99015.0
2019-03-20 15:40:00,25.01,25.06,25.01,25.02,196215.0,25.01,25.06,25.01,25.02,196215.0
2019-03-20 15:50:00,25.01,25.07,25.0,25.03,445050.0,25.01,25.07,25.0,25.03,445050.0
2019-03-21 09:30:00,25.01,25.3,24.88,25.2,102825.0,25.01,25.3,24.88,25.2,102825.0
2019-03-21 09:40:00,25.16,25.26,25.12,25.22,235350.0,25.16,25.26,25.12,25.22,235350.0
2019-03-21 09:50:00,25.25,25.38,25.25,25.32,104370.0,25.25,25.38,25.25,25.32,104370.0
2019-03-21 10:00:00,25.3,25.38,25.3,25.38,163500.0,25.3,25.38,25.3,25.38,163500.0
2019-03-21 10:10:00,25.38,25.38,25.29,25.29,35445.0,25.38,25.38,25.29,25.29,35445.0
2019-03-21 10:20:00,25.31,25.35,25.3,25.31,195525.0,25.31,25.35,25.3,25.31,195525.0
2019-03-21 10:30:00,25.31,25.37,25.29,25.37,31500.0,25.31,25.37,25.29,25.37,31500.0
2019-03-21 10:40:00,25.37,25.38,25.35,25.36,36000.0,25.37,25.38,25.35,25.36,36000.0
2019-03-21 10:50:00,25.37,25.42,25.37,25.41,66000.0,25.37,25.42,25.37,25.41,66000.0
2019-03-21 11:00:00,25.4,25.49,25.4,25.42,121245.0,25.4,25.49,25.4,25.42,121245.0
2019-03-21 11:10:00,25.42,25.5,25.42,25.5,163995.0,25.42,25.5,25.42,25.5,163995.0
2019-03-21 11:20:00,25.51,25.53,25.46,25.47,285180.0,25.51,25.53,25.46,25.47,285180.0
2019-03-21 11:30:00,25.47,25.53,25.46,25.53,46500.0,25.47,25.53,25.46,25.53,46500.0
2019-03-21 11:40:00,25.52,25.53,25.51,25.52,39795.0,25.52,25.53,25.51,25.52,39795.0
2019-03-21 11:50:00,25.54,25.59,25.53,25.59,75600.0,25.54,25.59,25.53,25.59,75600.0
2019-03-21 12:00:00,25.59,25.59,25.5,25.5,262800.0,25.59,25.59,25.5,25.5,262800.0
2019-03-21 12:10:00,25.5,25.5,25.46,25.46,67935.0,25.5,25.5,25.46,25.46,67935.0
2019-03-21 12:20:00,25.47,25.5,25.45,25.47,77550.0,25.47,25.5,25.45,25.47,77550.0
2019-03-21 12:30:00,25.48,25.48,25.41,25.42,177105.0,25.48,25.48,25.41,25.42,177105.0
2019-03-21 12:40:00,25.41,25.48,25.41,25.48,127140.0,25.41,25.48,25.41,25.48,127140.0
2019-03-21 12:50:00,25.48,25.49,25.45,25.47,51735.0,25.48,25.49,25.45,25.47,51735.0
2019-03-21 13:00:00,25.46,25.49,25.45,25.48,30000.0,25.46,25.49,25.45,25.48,30000.0
2019-03-21 13:10:00,25.47,25.48,25.46,25.46,29445.0,25.47,25.48,25.46,25.46,29445.0
2019-03-21 13:20:00,25.46,25.5,25.45,25.49,46500.0,25.46,25.5,25.45,25.49,46500.0
2019-03-21 13:30:00,25.5,25.51,25.48,25.48,37500.0,25.5,25.51,25.48,25.48,37500.0
2019-03-21 13:40:00,25.49,25.51,25.46,25.5,31995.0,25.49,25.51,25.46,25.5,31995.0
2019-03-21 13:50:00,25.5,25.52,25.5,25.51,28605.0,25.5,25.52,25.5,25.51,28605.0
2019-03-21 14:00:00,25.49,25.54,25.49,25.54,57000.0,25.49,25.54,25.49,25.54,57000.0
2019-03-21 14:10:00,25.53,25.54,25.5,25.5,106920.0,25.53,25.54,25.5,25.5,106920.0
2019-03-21 14:20:00,25.5,25.55,25.5,25.52,110685.0,25.5,25.55,25.5,25.52,110685.0
2019-03-21 14:30:00,25.53,25.57,25.52,25.57,62820.0,25.53,25.57,25.52,25.57,62820.0
2019-03-21 14:40:00,25.56,25.57,25.54,25.56,67500.0,25.56,25.57,25.54,25.56,67500.0
2019-03-21 14:50:00,25.57,25.57,25.54,25.55,68445.0,25.57,25.57,25.54,25.55,68445.0
2019-03-21 15:00:00,25.54,25.59,25.51,25.58,192000.0,25.54,25.59,25.51,25.58,192000.0
2019-03-21 15:10:00,25.58,25.58,25.54,25.57,146130.0,25.58,25.58,25.54,25.57,146130.0
2019-03-21 15:20:00,25.56,25.59,25.54,25.57,71190.0,25.56,25.59,25.54,25.57,71190.0
2019-03-21 15:30:00,25.56,25.59,25.55,25.59,130650.0,25.56,25.59,25.55,25.59,130650.0
2019-03-21 15:40:00,25.58,25.63,25.58,25.62,184725.0,25.58,25.63,25.58,25.62,184725.0
2019-03-21 15:50:00,25.62,25.67,25.62,25.64,497310.0,25.62,25.67,25.62,25.64,497310.0
2019-03-22 09:30:00,25.59,25.61,25.45,25.61,252150.0,25.59,25.61,25.45,25.61,252150.0
2019-03-22 09:40:00,25.61,25.7,25.59,25.65,172275.0,25.61,25.7,25.59,25.65,172275.0
2019-03-22 09:50:00,25.67,25.71,25.62,25.67,96420.0,25.67,25.71,25.62,25.67,96420.0
2019-03-22 10:00:00,25.65,25.66,25.6,25.65,279390.0,25.65,25.66,25.6,25.65,279390.0
2019-03-22 10:10:00,25.66,25.72,25.65,25.65,38610.0,25.66,25.72,25.65,25.65,38610.0
2019-03-22 10:20:00,25.66,25.69,25.63,25.67,101355.0,25.66,25.69,25.63,25.67,101355.0
2019-03-22 10:30:00,25.68,25.72,25.66,25.7,85500.0,25.68,25.72,25.66,25.7,85500.0
2019-03-22 10:40:00,25.69,25.69,25.64,25.65,52500.0,25.69,25.69,25.64,25.65,52500.0
2019-03-22 10:50:00,25.64,25.64,25.57,25.57,60435.0,25.64,25.64,25.57,25.57,60435.0
2019-03-22 11:00:00,25.58,25.63,25.56,25.6,78630.0,25.58,25.63,25.56,25.6,78630.0
2019-03-22 11:10:00,25.6,25.64,25.59,25.64,70500.0,25.6,25.64,25.59,25.64,70500.0
2019-03-22 11:20:00,25.64,25.64,25.59,25.59,43500.0,25.64,25.64,25.59,25.59,43500.0
2019-03-22 11:30:00,25.59,25.62,25.55,25.55,73500.0,25.59,25.62,25.55,25.55,73500.0
2019-03-22 11:40:00,25.55,25.56,25.51,25.52,130815.0,25.55,25.56,25.51,25.52,130815.0
2019-03-22 11:50:00,25.51,25.51,25.41,25.42,60225.0,25.51,25.51,25.41,25.42,60225.0
2019-03-22 12:00:00,25.43,25.46,25.4,25.4,48000.0,25.43,25.46,25.4,25.4,48000.0
2019-03-22 12:10:00,25.4,25.41,25.38,25.39,58500.0,25.4,25.41,25.38,25.39,58500.0
2019-03-22 12:20:00,25.39,25.42,25.33,25.35,73875.0,25.39,25.42,25.33,25.35,73875.0
2019-03-22 12:30:00,25.35,25.38,25.34,25.35,54000.0,25.35,25.38,25.34,25.35,54000.0
2019-03-22 12:40:00,25.34,25.34,25.23,25.23,225030.0,25.34,25.34,25.23,25.23,225030.0
2019-03-22 12:50:00,25.25,25.26,25.23,25.24,108180.0,25.25,25.26,25.23,25.24,108180.0
2019-03-22 13:00:00,25.25,25.32,25.25,25.28,40275.0,25.25,25.32,25.25,25.28,40275.0
2019-03-22 13:10:00,25.28,25.29,25.25,25.28,50685.0,25.28,25.29,25.25,25.28,50685.0
2019-03-22 13:20:00,25.28,25.28,25.25,25.26,40500.0,25.28,25.28,25.25,25.26,40500.0
2019-03-22 13:30:00,25.27,25.29,25.24,25.27,55125.0,25.27,25.29,25.24,25.27,55125.0
2019-03-22 13:40:00,25.29,25.29,25.24,25.24,33000.0,25.29,25.29,25.24,25.24,33000.0
2019-03-22 13:50:00,25.24,25.25,25.18,25.19,39000.0,25.24,25.25,25.18,25.19,39000.0
2019-03-22 14:00:00,25.2,25.24,25.18,25.23,81000.0,25.2,25.24,25.18,25.23,81000.0
2019-03-22 14:10:00,25.24,25.29,25.23,25.25,49500.0,25.24,25.29,25.23,25.25,49500.0
2019-03-22 14:20:00,25.26,25.29,25.26,25.28,38880.0,25.26,25.29,25.26,25.28,38880.0
2019-03-22 14:30:00,25.27,25.27,25.21,25.23,46905.0,25.27,25.27,25.21,25.23,46905.0
2019-03-22 14:40:00,25.25,25.27,25.24,25.26,46500.0,25.25,25.27,25.24,25.26,46500.0
2019-03-22 14:50:00,25.27,25.29,25.26,25.29,41955.0,25.27,25.29,25.26,25.29,41955.0
2019-03-22 15:00:00,25.29,25.3,25.26,25.26,53115.0,25.29,25.3,25.26,25.26,53115.0
2019-03-22 15:10:00,25.27,25.27,25.21,25.24,42585.0,25.27,25.27,25.21,25.24,42585.0
2019-03-22 15:20:00,25.23,25.26,25.22,25.23,48525.0,25.23,25.26,25.22,25.23,48525.0
2019-03-22 15:30:00,25.22,25.23,25.15,25.15,72735.0,25.22,25.23,25.15,25.15,72735.0
2019-03-22 15:40:00,25.15,25.19,25.12,25.18,166980.0,25.15,25.19,25.12,25.18,166980.0
2019-03-22 15:50:00,25.18,25.18,25.07,25.08,649755.0,25.18,25.18,25.07,25.08,649755.0
2019-03-25 09:30:00,25.43,25.46,25.16,25.46,349800.0,25.43,25.46,25.16,25.46,349800.0
2019-03-25 09:40:00,25.41,25.5,25.37,25.4,174210.0,25.41,25.5,25.37,25.4,174210.0
2019-03-25 09:50:00,25.39,25.57,25.39,25.56,441975.0,25.39,25.57,25.39,25.56,441975.0
2019-03-25 10:00:00,25.56,25.6,25.51,25.54,64725.0,25.56,25.6,25.51,25.54,64725.0
2019-03-25 10:10:00,25.51,25.62,25.47,25.62,98955.0,25.51,25.62,25.47,25.62,98955.0
2019-03-25 10:20:00,25.61,25.65,25.59,25.61,102375.0,25.61,25.65,25.59,25.61,102375.0
2019-03-25 10:30:00,25.61,25.69,25.61,25.66,92820.0,25.61,25.69,25.61,25.66,92820.0
2019-03-25 10:40:00,25.66,25.71,25.63,25.71,97845.0,25.66,25.71,25.63,25.71,97845.0
2019-03-25 10:50:00,25.71,25.79,25.71,25.73,121575.0,25.71,25.79,25.71,25.73,121575.0
2019-03-25 11:00:00,25.73,25.78,25.7,25.74,85515.0,25.73,25.78,25.7,25.74,85515.0
2019-03-25 11:10:00,25.74,25.76,25.71,25.75,67500.0,25.74,25.76,25.71,25.75,67500.0
2019-03-25 11:20:00,25.75,25.81,25.75,25.8,76500.0,25.75,25.81,25.75,25.8,76500.0
2019-03-25 11:30:00,25.8,25.8,25.74,25.74,70500.0,25.8,25.8,25.74,25.74,70500.0
2019-03-25 11:40:00,25.74,25.75,25.67,25.67,70305.0,25.74,25.75,25.67,25.67,70305.0
2019-03-25 11:50:00,25.68,25.73,25.68,25.71,81300.0,25.68,25.73,25.68,25.71,81300.0
2019-03-25 12:00:00,25.69,25.71,25.67,25.7,148230.0,25.69,25.71,25.67,25.7,148230.0
2019-03-25 12:10:00,25.68,25.73,25.67,25.69,75150.0,25.68,25.73,25.67,25.69,75150.0
2019-03-25 12:20:00,25.7,25.76,25.7,25.72,170235.0,25.7,25.76,25.7,25.72,170235.0
2019-03-25 12:30:00,25.7,25.7,25.64,25.64,39375.0,25.7,25.7,25.64,25.64,39375.0
2019-03-25 12:40:00,25.64,25.64,25.61,25.62,101790.0,25.64,25.64,25.61,25.62,101790.0
2019-03-25 12:50:00,25.65,25.67,25.65,25.66,7500.0,25.65,25.67,25.65,25.66,7500.0
2019-03-25 13:00:00,25.68,25.68,25.64,25.66,39045.0,25.68,25.68,25.64,25.66,39045.0
2019-03-25 13:10:00,25.67,25.7,25.66,25.66,33000.0,25.67,25.7,25.66,25.66,33000.0
2019-03-25 13:20:00,25.66,25.68,25.65,25.65,36000.0,25.66,25.68,25.65,25.65,36000.0
2019-03-25 13:30:00,25.65,25.65,25.61,25.63,70500.0,25.65,25.65,25.61,25.63,70500.0
2019-03-25 13:40:00,25.62,25.62,25.59,25.6,182340.0,25.62,25.62,25.59,25.6,182340.0
2019-03-25 13:50:00,25.59,25.6,25.57,25.58,95820.0,25.59,25.6,25.57,25.58,95820.0
2019-03-25 14:00:00,25.57,25.59,25.56,25.56,45810.0,25.57,25.59,25.56,25.56,45810.0
2019-03-25 14:10:00,25.58,25.6,25.57,25.58,22935.0,25.58,25.6,25.57,25.58,22935.0
2019-03-25 14:20:00,25.6,25.61,25.57,25.61,113010.0,25.6,25.61,25.57,25.61,113010.0
2019-03-25 14:30:00,25.61,25.62,25.59,25.59,21495.0,25.61,25.62,25.59,25.59,21495.0
2019-03-25 14:40:00,25.6,25.65,25.6,25.65,22500.0,25.6,25.65,25.6,25.65,22500.0
2019-03-25 14:50:00,25.64,25.66,25.63,25.63,141465.0,25.64,25.66,25.63,25.63,141465.0
2019-03-25 15:00:00,25.65,25.7,25.65,25.67,48285.0,25.65,25.7,25.65,25.67,48285.0
2019-03-25 15:10:00,25.69,25.72,25.68,25.7,49560.0,25.69,25.72,25.68,25.7,49560.0
2019-03-25 15:20:00,25.7,25.78,25.69,25.75,129885.0,25.7,25.78,25.69,25.75,129885.0
2019-03-25 15:30:00,25.75,25.76,25.69,25.71,144645.0,25.75,25.76,25.69,25.71,144645.0
2019-03-25 15:40:00,25.7,25.74,25.7,25.7,108555.0,25.7,25.74,25.7,25.7,108555.0
2019-03-25 15:50:00,25.7,25.76,25.7,25.73,355770.0,25.7,25.76,25.7,25.73,355770.0
2019-03-26 09:30:00,25.81,25.85,25.66,25.68,197550.0,25.81,25.85,25.66,25.68,197550.0
2019-03-26 09:40:00,25.71,25.83,25.7,25.7,103635.0,25.71,25.83,25.7,25.7,103635.0
2019-03-26 09:50:00,25.67,25.71,25.58,25.69,333060.0,25.67,25.71,25.58,25.69,333060.0
2019-03-26 10:00:00,25.71,25.73,25.63,25.66,129015.0,25.71,25.73,25.63,25.66,129015.0
2019-03-26 10:10:00,25.67,25.77,25.67,25.77,126000.0,25.67,25.77,25.67,25.77,126000.0
2019-03-26 10:20:00,25.77,25.83,25.74,25.75,103500.0,25.77,25.83,25.74,25.75,103500.0
2019-03-26 10:30:00,25.74,25.75,25.65,25.67,113355.0,25.74,25.75,25.65,25.67,113355.0
2019-03-26 10:40:00,25.67,25.67,25.61,25.65,127500.0,25.67,25.67,25.61,25.65,127500.0
2019-03-26 10:50:00,25.64,25.66,25.61,25.63,137640.0,25.64,25.66,25.61,25.63,137640.0
2019-03-26 11:00:00,25.65,25.69,25.64,25.67,211215.0,25.65,25.69,25.64,25.67,211215.0
2019-03-26 11:10:00,25.66,25.7,25.65,25.66,65835.0,25.66,25.7,25.65,25.66,65835.0
2019-03-26 11:20:00,25.68,25.69,25.67,25.68,43500.0,25.68,25.69,25.67,25.68,43500.0
2019-03-26 11:30:00,25.67,25.68,25.65,25.67,106740.0,25.67,25.68,25.65,25.67,106740.0
2019-03-26 11:40:00,25.67,25.67,25.62,25.62,111240.0,25.67,25.67,25.62,25.62,111240.0
2019-03-26 11:50:00,25.62,25.62,25.58,25.6,55815.0,25.62,25.62,25.58,25.6,55815.0
2019-03-26 12:00:00,25.61,25.67,25.61,25.66,50430.0,25.61,25.67,25.61,25.66,50430.0
2019-03-26 12:10:00,25.67,25.69,25.66,25.69,34500.0,25.67,25.69,25.66,25.69,34500.0
2019-03-26 12:20:00,25.69,25.69,25.64,25.66,52335.0,25.69,25.69,25.64,25.66,52335.0
2019-03-26 12:30:00,25.65,25.67,25.65,25.65,21750.0,25.65,25.67,25.65,25.65,21750.0
2019-03-26 12:40:00,25.64,25.65,25.62,25.62,24000.0,25.64,25.65,25.62,25.62,24000.0
2019-03-26 12:50:00,25.63,25.64,25.62,25.63,49290.0,25.63,25.64,25.62,25.63,49290.0
2019-03-26 13:00:00,25.64,25.67,25.64,25.66,49500.0,25.64,25.67,25.64,25.66,49500.0
2019-03-26 13:10:00,25.67,25.67,25.65,25.67,61500.0,25.67,25.67,25.65,25.67,61500.0
2019-03-26 13:20:00,25.66,25.66,25.62,25.62,31500.0,25.66,25.66,25.62,25.62,31500.0
2019-03-26 13:30:00,25.62,25.63,25.59,25.6,19500.0,25.62,25.63,25.59,25.6,19500.0
2019-03-26 13:40:00,25.61,25.61,25.59,25.59,32400.0,25.61,25.61,25.59,25.59,32400.0
2019-03-26 13:50:00,25.59,25.62,25.59,25.6,44880.0,25.59,25.62,25.59,25.6,44880.0
2019-03-26 14:00:00,25.61,25.61,25.58,25.6,46620.0,25.61,25.61,25.58,25.6,46620.0
2019-03-26 14:10:00,25.59,25.59,25.56,25.57,45165.0,25.59,25.59,25.56,25.57,45165.0
2019-03-26 14:20:00,25.57,25.57,25.54,25.54,33000.0,25.57,25.57,25.54,25.54,33000.0
2019-03-26 14:30:00,25.54,25.54,25.51,25.52,49290.0,25.54,25.54,25.51,25.52,49290.0
2019-03-26 14:40:00,25.54,25.58,25.54,25.58,32730.0,25.54,25.58,25.54,25.58,32730.0
2019-03-26 14:50:00,25.57,25.62,25.57,25.61,79680.0,25.57,25.62,25.57,25.61,79680.0
2019-03-26 15:00:00,25.61,25.63,25.6,25.62,24000.0,25.61,25.63,25.6,25.62,24000.0
2019-03-26 15:10:00,25.61,25.63,25.6,25.6,66570.0,25.61,25.63,25.6,25.6,66570.0
2019-03-26 15:20:00,25.6,25.6,25.55,25.55,116595.0,25.6,25.6,25.55,25.55,116595.0
2019-03-26 15:30:00,25.55,25.58,25.54,25.56,107385.0,25.55,25.58,25.54,25.56,107385.0
2019-03-26 15:40:00,25.56,25.57,25.54,25.54,93030.0,25.56,25.57,25.54,25.54,93030.0
2019-03-26 15:50:00,25.54,25.65,25.53,25.64,489255.0,25.54,25.65,25.53,25.64,489255.0
2019-03-27 09:30:00,25.69,25.88,25.6,25.61,266730.0,25.69,25.88,25.6,25.61,266730.0
2019-03-27 09:40:00,25.63,25.65,25.52,25.62,181500.0,25.63,25.65,25.52,25.62,181500.0
2019-03-27 09:50:00,25.64,25.76,25.59,25.59,203145.0,25.64,25.76,25.59,25.59,203145.0
2019-03-27 10:00:00,25.59,25.72,25.59,25.71,396300.0,25.59,25.72,25.59,25.71,396300.0
2019-03-27 10:10:00,25.71,25.8,25.71,25.73,136500.0,25.71,25.8,25.71,25.73,136500.0
2019-03-27 10:20:00,25.72,25.77,25.68,25.69,33000.0,25.72,25.77,25.68,25.69,33000.0
2019-03-27 10:30:00,25.7,25.75,25.7,25.7,207510.0,25.7,25.75,25.7,25.7,207510.0
2019-03-27 10:40:00,25.7,25.71,25.66,25.69,232425.0,25.7,25.71,25.66,25.69,232425.0
2019-03-27 10:50:00,25.69,25.69,25.56,25.56,33000.0,25.69,25.69,25.56,25.56,33000.0
2019-03-27 11:00:00,25.57,25.61,25.54,25.59,185880.0,25.57,25.61,25.54,25.59,185880.0
2019-03-27 11:10:00,25.56,25.58,25.54,25.55,248055.0,25.56,25.58,25.54,25.55,248055.0
2019-03-27 11:20:00,25.56,25.58,25.53,25.53,161610.0,25.56,25.58,25.53,25.53,161610.0
2019-03-27 11:30:00,25.52,25.54,25.48,25.51,54600.0,25.52,25.54,25.48,25.51,54600.0
2019-03-27 11:40:00,25.52,25.52,25.47,25.5,91860.0,25.52,25.52,25.47,25.5,91860.0
2019-03-27 11:50:00,25.51,25.58,25.51,25.56,194625.0,25.51,25.58,25.51,25.56,194625.0
2019-03-27 12:00:00,25.54,25.55,25.5,25.54,52140.0,25.54,25.55,25.5,25.54,52140.0
2019-03-27 12:10:00,25.55,25.56,25.52,25.55,36000.0,25.55,25.56,25.52,25.55,36000.0
2019-03-27 12:20:00,25.58,25.61,25.57,25.59,24000.0,25.58,25.61,25.57,25.59,24000.0
2019-03-27 12:30:00,25.63,25.63,25.6,25.62,32175.0,25.63,25.63,25.6,25.62,32175.0
2019-03-27 12:40:00,25.6,25.64,25.6,25.63,30000.0,25.6,25.64,25.6,25.63,30000.0
2019-03-27 12:50:00,25.64,25.64,25.61,25.61,78060.0,25.64,25.64,25.61,25.61,78060.0
2019-03-27 13:00:00,25.62,25.64,25.59,25.63,46500.0,25.62,25.64,25.59,25.63,46500.0
2019-03-27 13:10:00,25.63,25.67,25.63,25.65,31500.0,25.63,25.67,25.63,25.65,31500.0
2019-03-27 13:20:00,25.65,25.67,25.64,25.66,18000.0,25.65,25.67,25.64,25.66,18000.0
2019-03-27 13:30:00,25.66,25.66,25.63,25.65,43500.0,25.66,25.66,25.63,25.65,43500.0
2019-03-27 13:40:00,25.66,25.69,25.66,25.69,28365.0,25.66,25.69,25.66,25.69,28365.0
2019-03-27 13:50:00,25.68,25.69,25.66,25.67,46485.0,25.68,25.69,25.66,25.67,46485.0
2019-03-27 14:00:00,25.68,25.71,25.68,25.7,35730.0,25.68,25.71,25.68,25.7,35730.0
2019-03-27 14:10:00,25.72,25.74,25.71,25.71,31500.0,25.72,25.74,25.71,25.71,31500.0
2019-03-27 14:20:00,25.71,25.73,25.7,25.71,30000.0,25.71,25.73,25.7,25.71,30000.0
2019-03-27 14:30:00,25.72,25.73,25.67,25.67,43485.0,25.72,25.73,25.67,25.67,43485.0
2019-03-27 14:40:00,25.68,25.71,25.68,25.71,28515.0,25.68,25.71,25.68,25.71,28515.0
2019-03-27 14:50:00,25.73,25.75,25.73,25.75,27000.0,25.73,25.75,25.73,25.75,27000.0
2019-03-27 15:00:00,25.76,25.76,25.72,25.73,24540.0,25.76,25.76,25.72,25.73,24540.0
2019-03-27 15:10:00,25.71,25.73,25.71,25.73,22950.0,25.71,25.73,25.71,25.73,22950.0
2019-03-27 15:20:00,25.74,25.78,25.72,25.77,78000.0,25.74,25.78,25.72,25.77,78000.0
2019-03-27 15:30:00,25.79,25.86,25.79,25.86,174990.0,25.79,25.86,25.79,25.86,174990.0
2019-03-27 15:40:00,25.86,25.86,25.81,25.81,143685.0,25.86,25.86,25.81,25.81,143685.0
2019-03-27 15:50:00,25.81,25.81,25.76,25.79,224475.0,25.81,25.81,25.76,25.79,224475.0
2019-03-28 09:30:00,25.92,26.0,25.61,25.91,143115.0,25.92,26.0,25.61,25.91,143115.0
2019-03-28 09:40:00,25.91,25.99,25.85,25.99,135840.0,25.91,25.99,25.85,25.99,135840.0
2019-03-28 09:50:00,25.96,25.97,25.91,25.95,129015.0,25.96,25.97,25.91,25.95,129015.0
2019-03-28 10:00:00,25.96,26.02,25.94,25.99,423150.0,25.96,26.02,25.94,25.99,423150.0
2019-03-28 10:10:00,26.01,26.01,25.9,25.92,178425.0,26.01,26.01,25.9,25.92,178425.0
2019-03-28 10:20:00,25.94,25.96,25.9,25.91,104055.0,25.94,25.96,25.9,25.91,104055.0
2019-03-28 10:30:00,25.9,25.94,25.86,25.86,249420.0,25.9,25.94,25.86,25.86,249420.0
2019-03-28 10:40:00,25.87,25.94,25.87,25.9,58950.0,25.87,25.94,25.87,25.9,58950.0
2019-03-28 10:50:00,25.88,25.93,25.87,25.9,253755.0,25.88,25.93,25.87,25.9,253755.0
2019-03-28 11:00:00,25.9,25.91,25.84,25.84,25500.0,25.9,25.91,25.84,25.84,25500.0
2019-03-28 11:10:00,25.84,25.88,25.84,25.87,41955.0,25.84,25.88,25.84,25.87,41955.0
2019-03-28 11:20:00,25.87,25.87,25.84,25.84,67500.0,25.87,25.87,25.84,25.84,67500.0
2019-03-28 11:30:00,25.83,25.85,25.78,25.78,60000.0,25.83,25.85,25.78,25.78,60000.0
2019-03-28 11:40:00,25.78,25.8,25.73,25.78,128700.0,25.78,25.8,25.73,25.78,128700.0
2019-03-28 11:50:00,25.78,25.83,25.77,25.81,48285.0,25.78,25.83,25.77,25.81,48285.0
2019-03-28 12:00:00,25.81,25.83,25.79,25.8,42000.0,25.81,25.83,25.79,25.8,42000.0
2019-03-28 12:10:00,25.79,25.79,25.77,25.78,56790.0,25.79,25.79,25.77,25.78,56790.0
2019-03-28 12:20:00,25.8,25.8,25.77,25.78,117915.0,25.8,25.8,25.77,25.78,117915.0
2019-03-28 12:30:00,25.78,25.81,25.77,25.8,322890.0,25.78,25.81,25.77,25.8,322890.0
2019-03-28 12:40:00,25.79,25.79,25.77,25.79,33480.0,25.79,25.79,25.77,25.79,33480.0
2019-03-28 12:50:00,25.78,25.81,25.78,25.79,170685.0,25.78,25.81,25.78,25.79,170685.0
2019-03-28 13:00:00,25.82,25.86,25.82,25.85,222810.0,25.82,25.86,25.82,25.85,222810.0
2019-03-28 13:10:00,25.84,25.86,25.83,25.83,158070.0,25.84,25.86,25.83,25.83,158070.0
2019-03-28 13:20:00,25.82,25.82,25.8,25.81,21000.0,25.82,25.82,25.8,25.81,21000.0
2019-03-28 13:30:00,25.82,25.85,25.81,25.84,55335.0,25.82,25.85,25.81,25.84,55335.0
2019-03-28 13:40:00,25.84,25.88,25.84,25.87,67095.0,25.84,25.88,25.84,25.87,67095.0
2019-03-28 13:50:00,25.87,25.9,25.87,25.9,54000.0,25.87,25.9,25.87,25.9,54000.0
2019-03-28 14:00:00,25.9,25.92,25.9,25.91,22500.0,25.9,25.92,25.9,25.91,22500.0
2019-03-28 14:10:00,25.91,25.92,25.91,25.92,43005.0,25.91,25.92,25.91,25.92,43005.0
2019-03-28 14:20:00,25.91,25.95,25.91,25.95,43230.0,25.91,25.95,25.91,25.95,43230.0
2019-03-28 14:30:00,25.94,25.96,25.94,25.96,34680.0,25.94,25.96,25.94,25.96,34680.0
2019-03-28 14:40:00,25.96,25.96,25.91,25.91,91830.0,25.96,25.96,25.91,25.91,91830.0
2019-03-28 14:50:00,25.92,25.94,25.9,25.94,65610.0,25.92,25.94,25.9,25.94,65610.0
2019-03-28 15:00:00,25.94,25.95,25.92,25.95,28500.0,25.94,25.95,25.92,25.95,28500.0
2019-03-28 15:10:00,25.96,25.96,25.92,25.93,63645.0,25.96,25.96,25.92,25.93,63645.0
2019-03-28 15:20:00,25.92,25.92,25.87,25.87,37500.0,25.92,25.92,25.87,25.87,37500.0
2019-03-28 15:30:00,25.87,25.89,25.84,25.88,97500.0,25.87,25.89,25.84,25.88,97500.0
2019-03-28 15:40:00,25.88,25.89,25.84,25.86,112350.0,25.88,25.89,25.84,25.86,112350.0
2019-03-28 15:50:00,25.86,25.93,25.85,25.9,248280.0,25.86,25.93,25.85,25.9,248280.0
2019-03-29 09:30:00,25.98,25.98,25.85,25.86,324135.0,25.98,25.98,25.85,25.86,324135.0
2019-03-29 09:40:00,25.86,26.05,25.85,26.04,268770.0,25.86,26.05,25.85,26.04,268770.0
2019-03-29 09:50:00,26.03,26.03,25.99,26.01,133350.0,26.03,26.03,25.99,26.01,133350.0
2019-03-29 10:00:00,26.02,26.02,25.93,25.98,407130.0,26.02,26.02,25.93,25.98,407130.0
2019-03-29 10:10:00,25.99,26.0,25.87,25.9,174000.0,25.99,26.0,25.87,25.9,174000.0
2019-03-29 10:20:00,25.89,25.98,25.87,25.98,130110.0,25.89,25.98,25.87,25.98,130110.0
2019-03-29 10:30:00,25.98,26.01,25.98,26.0,113025.0,25.98,26.01,25.98,26.0,113025.0
2019-03-29 10:40:00,26.0,26.01,25.92,25.94,106140.0,26.0,26.01,25.92,25.94,106140.0
2019-03-29 10:50:00,25.92,25.92,25.86,25.87,231945.0,25.92,25.92,25.86,25.87,231945.0
2019-03-29 11:00:00,25.88,25.9,25.86,25.87,158055.0,25.88,25.9,25.86,25.87,158055.0
2019-03-29 11:10:00,25.87,25.88,25.84,25.85,85620.0,25.87,25.88,25.84,25.85,85620.0
2019-03-29 11:20:00,25.86,25.91,25.86,25.87,134415.0,25.86,25.91,25.86,25.87,134415.0
2019-03-29 11:30:00,25.88,25.95,25.86,25.95,127500.0,25.88,25.95,25.86,25.95,127500.0
2019-03-29 11:40:00,25.95,25.95,25.85,25.86,232470.0,25.95,25.95,25.85,25.86,232470.0
2019-03-29 11:50:00,25.86,25.95,25.86,25.94,63855.0,25.86,25.95,25.86,25.94,63855.0
2019-03-29 12:00:00,25.92,25.95,25.92,25.95,72915.0,25.92,25.95,25.92,25.95,72915.0
2019-03-29 12:10:00,25.97,25.99,25.96,25.99,19500.0,25.97,25.99,25.96,25.99,19500.0
2019-03-29 12:20:00,26.0,26.04,26.0,26.03,33000.0,26.0,26.04,26.0,26.03,33000.0
2019-03-29 12:30:00,26.03,26.03,26.0,26.02,43500.0,26.03,26.03,26.0,26.02,43500.0
2019-03-29 12:40:00,26.02,26.05,26.02,26.02,64980.0,26.02,26.05,26.02,26.02,64980.0
2019-03-29 12:50:00,26.02,26.05,25.97,26.05,57555.0,26.02,26.05,25.97,26.05,57555.0
2019-03-29 13:00:00,26.05,26.11,26.05,26.11,40845.0,26.05,26.11,26.05,26.11,40845.0
2019-03-29 13:10:00,26.12,26.12,26.09,26.09,25500.0,26.12,26.12,26.09,26.09,25500.0
2019-03-29 13:20:00,26.08,26.09,26.07,26.07,36000.0,26.08,26.09,26.07,26.07,36000.0
2019-03-29 13:30:00,26.1,26.1,26.07,26.07,45630.0,26.1,26.1,26.07,26.07,45630.0
2019-03-29 13:40:00,26.09,26.09,26.04,26.04,67350.0,26.09,26.09,26.04,26.04,67350.0
2019-03-29 13:50:00,26.04,26.05,26.03,26.05,68625.0,26.04,26.05,26.03,26.05,68625.0
2019-03-29 14:00:00,26.05,26.05,25.94,25.94,379650.0,26.05,26.05,25.94,25.94,379650.0
2019-03-29 14:10:00,25.95,25.97,25.88,25.9,350835.0,25.95,25.97,25.88,25.9,350835.0
2019-03-29 14:20:00,25.9,25.93,25.86,25.86,499260.0,25.9,25.93,25.86,25.86,499260.0
2019-03-29 14:30:00,25.86,25.91,25.85,25.86,300435.0,25.86,25.91,25.85,25.86,300435.0
2019-03-29 14:40:00,25.86,25.88,25.85,25.88,112935.0,25.86,25.88,25.85,25.88,112935.0
2019-03-29 14:50:00,25.88,25.94,25.87,25.89,236700.0,25.88,25.94,25.87,25.89,236700.0
2019-03-29 15:00:00,25.9,25.91,25.86,25.89,406170.0,25.9,25.91,25.86,25.89,406170.0
2019-03-29 15:10:00,25.89,25.9,25.88,25.89,121665.0,25.89,25.9,25.88,25.89,121665.0
2019-03-29 15:20:00,25.89,25.89,25.86,25.88,95025.0,25.89,25.89,25.86,25.88,95025.0
2019-03-29 15:30:00,25.86,25.89,25.85,25.86,84225.0,25.86,25.89,25.85,25.86,84225.0
2019-03-29 15:40:00,25.86,25.89,25.85,25.88,150165.0,25.86,25.89,25.85,25.88,150165.0
2019-03-29 15:50:00,25.88,25.94,25.86,25.91,1297770.0,25.88,25.94,25.86,25.91,1297770.0
2019-04-01 09:30:00,26.09,26.29,26.07,26.09,339060.0,26.09,26.29,26.07,26.09,339060.0
2019-04-01 09:40:00,26.09,26.15,26.0,26.15,296295.0,26.09,26.15,26.0,26.15,296295.0
2019-04-01 09:50:00,26.15,26.18,26.03,26.03,373500.0,26.15,26.18,26.03,26.03,373500.0
2019-04-01 10:00:00,26.04,26.07,26.01,26.01,71835.0,26.04,26.07,26.01,26.01,71835.0
2019-04-01 10:10:00,26.02,26.07,26.0,26.06,130995.0,26.02,26.07,26.0,26.06,130995.0
2019-04-01 10:20:00,26.05,26.05,25.98,25.98,340755.0,26.05,26.05,25.98,25.98,340755.0
2019-04-01 10:30:00,25.98,25.99,25.92,25.96,317595.0,25.98,25.99,25.92,25.96,317595.0
2019-04-01 10:40:00,26.0,26.01,25.97,25.97,76650.0,26.0,26.01,25.97,25.97,76650.0
2019-04-01 10:50:00,25.97,26.01,25.95,26.0,74970.0,25.97,26.01,25.95,26.0,74970.0
2019-04-01 11:00:00,26.0,26.1,26.0,26.1,44310.0,26.0,26.1,26.0,26.1,44310.0
2019-04-01 11:10:00,26.08,26.14,26.08,26.13,140130.0,26.08,26.14,26.08,26.13,140130.0
2019-04-01 11:20:00,26.13,26.14,26.08,26.09,126315.0,26.13,26.14,26.08,26.09,126315.0
2019-04-01 11:30:00,26.11,26.15,26.11,26.12,37500.0,26.11,26.15,26.11,26.12,37500.0
2019-04-01 11:40:00,26.12,26.13,26.02,26.03,65940.0,26.12,26.13,26.02,26.03,65940.0
2019-04-01 11:50:00,26.02,26.13,26.0,26.13,132465.0,26.02,26.13,26.0,26.13,132465.0
2019-04-01 12:00:00,26.13,26.14,26.1,26.12,146910.0,26.13,26.14,26.1,26.12,146910.0
2019-04-01 12:10:00,26.13,26.15,26.1,26.14,73500.0,26.13,26.15,26.1,26.14,73500.0
2019-04-01 12:20:00,26.13,26.14,26.07,26.08,38400.0,26.13,26.14,26.07,26.08,38400.0
2019-04-01 12:30:00,26.08,26.14,26.07,26.07,90675.0,26.08,26.14,26.07,26.07,90675.0
2019-04-01 12:40:00,26.07,26.13,26.04,26.13,102030.0,26.07,26.13,26.04,26.13,102030.0
2019-04-01 12:50:00,26.12,26.12,26.06,26.06,295455.0,26.12,26.12,26.06,26.06,295455.0
2019-04-01 13:00:00,26.07,26.08,26.04,26.06,313620.0,26.07,26.08,26.04,26.06,313620.0
2019-04-01 13:10:00,26.06,26.09,26.05,26.05,512805.0,26.06,26.09,26.05,26.05,512805.0
2019-04-01 13:20:00,26.06,26.07,26.0,26.03,205770.0,26.06,26.07,26.0,26.03,205770.0
2019-04-01 13:30:00,26.03,26.06,26.03,26.04,53925.0,26.03,26.06,26.03,26.04,53925.0
2019-04-01 13:40:00,26.06,26.08,26.05,26.08,31665.0,26.06,26.08,26.05,26.08,31665.0
2019-04-01 13:50:00,26.07,26.07,26.04,26.05,72120.0,26.07,26.07,26.04,26.05,72120.0
2019-04-01 14:00:00,26.08,26.09,26.04,26.06,187815.0,26.08,26.09,26.04,26.06,187815.0
2019-04-01 14:10:00,26.05,26.07,26.04,26.04,77685.0,26.05,26.07,26.04,26.04,77685.0
2019-04-01 14:20:00,26.05,26.07,26.05,26.06,173925.0,26.05,26.07,26.05,26.06,173925.0
2019-04-01 14:30:00,26.07,26.14,26.06,26.12,238560.0,26.07,26.14,26.06,26.12,238560.0
2019-04-01 14:40:00,26.12,26.13,26.1,26.11,73620.0,26.12,26.13,26.1,26.11,73620.0
2019-04-01 14:50:00,26.11,26.13,26.1,26.12,63870.0,26.11,26.13,26.1,26.12,63870.0
2019-04-01 15:00:00,26.1,26.11,26.07,26.08,63000.0,26.1,26.11,26.07,26.08,63000.0
2019-04-01 15:10:00,26.08,26.1,26.07,26.08,90075.0,26.08,26.1,26.07,26.08,90075.0
2019-04-01 15:20:00,26.08,26.1,26.07,26.09,78330.0,26.08,26.1,26.07,26.09,78330.0
2019-04-01 15:30:00,26.08,26.1,26.07,26.09,170670.0,26.08,26.1,26.07,26.09,170670.0
2019-04-01 15:40:00,26.09,26.1,26.06,26.08,255180.0,26.09,26.1,26.06,26.08,255180.0
2019-04-01 15:50:00,26.09,26.14,26.09,26.12,888390.0,26.09,26.14,26.09,26.12,888390.0
2019-04-02 09:30:00,26.2,26.2,26.04,26.09,156495.0,26.2,26.2,26.04,26.09,156495.0
2019-04-02 09:40:00,26.05,26.2,26.05,26.19,287835.0,26.05,26.2,26.05,26.19,287835.0
2019-04-02 09:50:00,26.19,26.25,26.15,26.23,223440.0,26.19,26.25,26.15,26.23,223440.0
2019-04-02 10:00:00,26.21,26.27,26.18,26.27,108975.0,26.21,26.27,26.18,26.27,108975.0
2019-04-02 10:10:00,26.28,26.31,26.22,26.24,272490.0,26.28,26.31,26.22,26.24,272490.0
2019-04-02 10:20:00,26.23,26.28,26.23,26.24,358455.0,26.23,26.28,26.23,26.24,358455.0
2019-04-02 10:30:00,26.24,26.33,26.21,26.33,488640.0,26.24,26.33,26.21,26.33,488640.0
2019-04-02 10:40:00,26.31,26.34,26.25,26.26,242130.0,26.31,26.34,26.25,26.26,242130.0
2019-04-02 10:50:00,26.28,26.32,26.26,26.32,43515.0,26.28,26.32,26.26,26.32,43515.0
2019-04-02 11:00:00,26.32,26.34,26.26,26.27,87600.0,26.32,26.34,26.26,26.27,87600.0
2019-04-02 11:10:00,26.24,26.29,26.22,26.28,59565.0,26.24,26.29,26.22,26.28,59565.0
2019-04-02 11:20:00,26.27,26.28,26.22,26.24,201675.0,26.27,26.28,26.22,26.24,201675.0
2019-04-02 11:30:00,26.24,26.24,26.19,26.19,78120.0,26.24,26.24,26.19,26.19,78120.0
2019-04-02 11:40:00,26.19,26.22,26.19,26.2,94815.0,26.19,26.22,26.19,26.2,94815.0
2019-04-02 11:50:00,26.2,26.21,26.2,26.21,13500.0,26.2,26.21,26.2,26.21,13500.0
2019-04-02 12:00:00,26.2,26.26,26.19,26.25,66540.0,26.2,26.26,26.19,26.25,66540.0
2019-04-02 12:10:00,26.25,26.3,26.24,26.29,68520.0,26.25,26.3,26.24,26.29,68520.0
2019-04-02 12:20:00,26.29,26.29,26.26,26.27,34545.0,26.29,26.29,26.26,26.27,34545.0
2019-04-02 12:30:00,26.28,26.28,26.24,26.24,59370.0,26.28,26.28,26.24,26.24,59370.0
2019-04-02 12:40:00,26.25,26.26,26.24,26.25,33660.0,26.25,26.26,26.24,26.25,33660.0
2019-04-02 12:50:00,26.26,26.26,26.22,26.23,43980.0,26.26,26.26,26.22,26.23,43980.0
2019-04-02 13:00:00,26.22,26.23,26.22,26.22,31500.0,26.22,26.23,26.22,26.22,31500.0
2019-04-02 13:10:00,26.22,26.23,26.19,26.22,49650.0,26.22,26.23,26.19,26.22,49650.0
2019-04-02 13:20:00,26.22,26.23,26.22,26.23,22335.0,26.22,26.23,26.22,26.23,22335.0
2019-04-02 13:30:00,26.22,26.23,26.21,26.22,24000.0,26.22,26.23,26.21,26.22,24000.0
2019-04-02 13:40:00,26.23,26.23,26.2,26.2,52695.0,26.23,26.23,26.2,26.2,52695.0
2019-04-02 13:50:00,26.2,26.22,26.2,26.21,35250.0,26.2,26.22,26.2,26.21,35250.0
2019-04-02 14:00:00,26.23,26.27,26.23,26.27,32700.0,26.23,26.27,26.23,26.27,32700.0
2019-04-02 14:10:00,26.26,26.27,26.25,26.27,47460.0,26.26,26.27,26.25,26.27,47460.0
2019-04-02 14:20:00,26.28,26.32,26.27,26.31,115680.0,26.28,26.32,26.27,26.31,115680.0
2019-04-02 14:30:00,26.31,26.32,26.24,26.24,201180.0,26.31,26.32,26.24,26.24,201180.0
2019-04-02 14:40:00,26.24,26.26,26.22,26.25,62400.0,26.24,26.26,26.22,26.25,62400.0
2019-04-02 14:50:00,26.26,26.28,26.25,26.28,64305.0,26.26,26.28,26.25,26.28,64305.0
2019-04-02 15:00:00,26.26,26.28,26.26,26.27,42645.0,26.26,26.28,26.26,26.27,42645.0
2019-04-02 15:10:00,26.27,26.28,26.23,26.24,104850.0,26.27,26.28,26.23,26.24,104850.0
2019-04-02 15:20:00,26.24,26.31,26.24,26.31,82335.0,26.24,26.31,26.24,26.31,82335.0
2019-04-02 15:30:00,26.31,26.31,26.29,26.31,153795.0,26.31,26.31,26.29,26.31,153795.0
2019-04-02 15:40:00,26.31,26.31,26.28,26.3,188625.0,26.31,26.31,26.28,26.3,188625.0
2019-04-02 15:50:00,26.3,26.31,26.27,26.29,275580.0,26.3,26.31,26.27,26.29,275580.0
2019-04-03 09:30:00,26.42,26.51,26.28,26.44,325485.0,26.42,26.51,26.28,26.44,325485.0
2019-04-03 09:40:00,26.44,26.5,26.37,26.49,268770.0,26.44,26.5,26.37,26.49,268770.0
2019-04-03 09:50:00,26.49,26.51,26.45,26.45,400530.0,26.49,26.51,26.45,26.45,400530.0
2019-04-03 10:00:00,26.4,26.44,26.36,26.43,157635.0,26.4,26.44,26.36,26.43,157635.0
2019-04-03 10:10:00,26.43,26.51,26.43,26.49,89460.0,26.43,26.51,26.43,26.49,89460.0
2019-04-03 10:20:00,26.48,26.49,26.36,26.42,197925.0,26.48,26.49,26.36,26.42,197925.0
2019-04-03 10:30:00,26.41,26.43,26.4,26.42,23850.0,26.41,26.43,26.4,26.42,23850.0
2019-04-03 10:40:00,26.42,26.42,26.36,26.38,35220.0,26.42,26.42,26.36,26.38,35220.0
2019-04-03 10:50:00,26.39,26.44,26.39,26.41,75075.0,26.39,26.44,26.39,26.41,75075.0
2019-04-03 11:00:00,26.42,26.46,26.4,26.44,188385.0,26.42,26.46,26.4,26.44,188385.0
2019-04-03 11:10:00,26.44,26.48,26.43,26.46,308235.0,26.44,26.48,26.43,26.46,308235.0
2019-04-03 11:20:00,26.47,26.47,26.44,26.46,101850.0,26.47,26.47,26.44,26.46,101850.0
2019-04-03 11:30:00,26.46,26.47,26.43,26.45,58155.0,26.46,26.47,26.43,26.45,58155.0
2019-04-03 11:40:00,26.45,26.47,26.44,26.47,128625.0,26.45,26.47,26.44,26.47,128625.0
2019-04-03 11:50:00,26.46,26.47,26.45,26.45,119820.0,26.46,26.47,26.45,26.45,119820.0
2019-04-03 12:00:00,26.46,26.47,26.45,26.46,89115.0,26.46,26.47,26.45,26.46,89115.0
2019-04-03 12:10:00,26.46,26.47,26.45,26.47,54615.0,26.46,26.47,26.45,26.47,54615.0
2019-04-03 12:20:00,26.47,26.47,26.44,26.44,79890.0,26.47,26.47,26.44,26.44,79890.0
2019-04-03 12:30:00,26.46,26.47,26.45,26.45,106875.0,26.46,26.47,26.45,26.45,106875.0
2019-04-03 12:40:00,26.46,26.46,26.43,26.44,33720.0,26.46,26.46,26.43,26.44,33720.0
2019-04-03 12:50:00,26.44,26.47,26.44,26.44,115830.0,26.44,26.47,26.44,26.44,115830.0
2019-04-03 13:00:00,26.45,26.51,26.43,26.51,266115.0,26.45,26.51,26.43,26.51,266115.0
2019-04-03 13:10:00,26.5,26.5,26.48,26.49,83565.0,26.5,26.5,26.48,26.49,83565.0
2019-04-03 13:20:00,26.48,26.49,26.47,26.47,147000.0,26.48,26.49,26.47,26.47,147000.0
2019-04-03 13:30:00,26.47,26.47,26.46,26.46,47235.0,26.47,26.47,26.46,26.46,47235.0
2019-04-03 13:40:00,26.45,26.47,26.45,26.47,18495.0,26.45,26.47,26.45,26.47,18495.0
2019-04-03 13:50:00,26.47,26.48,26.44,26.45,40500.0,26.47,26.48,26.44,26.45,40500.0
2019-04-03 14:00:00,26.45,26.46,26.43,26.43,27375.0,26.45,26.46,26.43,26.43,27375.0
2019-04-03 14:10:00,26.44,26.47,26.44,26.45,61755.0,26.44,26.47,26.44,26.45,61755.0
2019-04-03 14:20:00,26.47,26.54,26.47,26.54,152415.0,26.47,26.54,26.47,26.54,152415.0
2019-04-03 14:30:00,26.53,26.53,26.48,26.48,28725.0,26.53,26.53,26.48,26.48,28725.0
2019-04-03 14:40:00,26.46,26.47,26.45,26.46,19950.0,26.46,26.47,26.45,26.46,19950.0
2019-04-03 14:50:00,26.46,26.5,26.46,26.49,23205.0,26.46,26.5,26.46,26.49,23205.0
2019-04-03 15:00:00,26.49,26.49,26.47,26.48,41385.0,26.49,26.49,26.47,26.48,41385.0
2019-04-03 15:10:00,26.47,26.47,26.42,26.43,42045.0,26.47,26.47,26.42,26.43,42045.0
2019-04-03 15:20:00,26.43,26.47,26.42,26.47,37245.0,26.43,26.47,26.42,26.47,37245.0
2019-04-03 15:30:00,26.46,26.47,26.45,26.46,124500.0,26.46,26.47,26.45,26.46,124500.0
2019-04-03 15:40:00,26.45,26.46,26.42,26.44,178095.0,26.45,26.46,26.42,26.44,178095.0
2019-04-03 15:50:00,26.44,26.44,26.42,26.43,477960.0,26.44,26.44,26.42,26.43,477960.0
2019-04-04 09:30:00,26.47,26.53,26.42,26.45,265860.0,26.47,26.53,26.42,26.45,265860.0
2019-04-04 09:40:00,26.43,26.48,26.43,26.48,28725.0,26.43,26.48,26.43,26.48,28725.0
2019-04-04 09:50:00,26.42,26.5,26.41,26.47,269895.0,26.42,26.5,26.41,26.47,269895.0
2019-04-04 10:00:00,26.46,26.56,26.45,26.54,114270.0,26.46,26.56,26.45,26.54,114270.0
2019-04-04 10:10:00,26.56,26.56,26.52,26.52,70950.0,26.56,26.56,26.52,26.52,70950.0
2019-04-04 10:20:00,26.51,26.54,26.5,26.5,54000.0,26.51,26.54,26.5,26.5,54000.0
2019-04-04 10:30:00,26.5,26.5,26.46,26.49,34605.0,26.5,26.5,26.46,26.49,34605.0
2019-04-04 10:40:00,26.48,26.51,26.48,26.49,42720.0,26.48,26.51,26.48,26.49,42720.0
2019-04-04 10:50:00,26.49,26.51,26.46,26.48,162090.0,26.49,26.51,26.46,26.48,162090.0
2019-04-04 11:00:00,26.47,26.48,26.45,26.46,37980.0,26.47,26.48,26.45,26.46,37980.0
2019-04-04 11:10:00,26.44,26.48,26.43,26.45,166695.0,26.44,26.48,26.43,26.45,166695.0
2019-04-04 11:20:00,26.45,26.46,26.44,26.44,19500.0,26.45,26.46,26.44,26.44,19500.0
2019-04-04 11:30:00,26.44,26.46,26.42,26.46,44820.0,26.44,26.46,26.42,26.46,44820.0
2019-04-04 11:40:00,26.45,26.47,26.44,26.44,34950.0,26.45,26.47,26.44,26.44,34950.0
2019-04-04 11:50:00,26.43,26.43,26.4,26.4,32760.0,26.43,26.43,26.4,26.4,32760.0
2019-04-04 12:00:00,26.38,26.4,26.38,26.4,10500.0,26.38,26.4,26.38,26.4,10500.0
2019-04-04 12:10:00,26.4,26.4,26.32,26.34,54000.0,26.4,26.4,26.32,26.34,54000.0
2019-04-04 12:20:00,26.35,26.38,26.35,26.37,41460.0,26.35,26.38,26.35,26.37,41460.0
2019-04-04 12:30:00,26.36,26.36,26.32,26.32,40275.0,26.36,26.36,26.32,26.32,40275.0
2019-04-04 12:40:00,26.31,26.31,26.27,26.27,94335.0,26.31,26.31,26.27,26.27,94335.0
2019-04-04 12:50:00,26.28,26.31,26.28,26.29,43500.0,26.28,26.31,26.28,26.29,43500.0
2019-04-04 13:00:00,26.3,26.32,26.3,26.31,16335.0,26.3,26.32,26.3,26.31,16335.0
2019-04-04 13:10:00,26.32,26.34,26.31,26.31,34500.0,26.32,26.34,26.31,26.31,34500.0
2019-04-04 13:20:00,26.31,26.37,26.31,26.37,135900.0,26.31,26.37,26.31,26.37,135900.0
2019-04-04 13:30:00,26.37,26.41,26.37,26.4,57165.0,26.37,26.41,26.37,26.4,57165.0
2019-04-04 13:40:00,26.38,26.42,26.38,26.41,25605.0,26.38,26.42,26.38,26.41,25605.0
2019-04-04 13:50:00,26.43,26.43,26.41,26.42,15000.0,26.43,26.43,26.41,26.42,15000.0
2019-04-04 14:00:00,26.43,26.45,26.43,26.43,25050.0,26.43,26.45,26.43,26.43,25050.0
2019-04-04 14:10:00,26.44,26.45,26.43,26.43,39165.0,26.44,26.45,26.43,26.43,39165.0
2019-04-04 14:20:00,26.44,26.44,26.41,26.42,29685.0,26.44,26.44,26.41,26.42,29685.0
2019-04-04 14:30:00,26.42,26.42,26.4,26.41,36465.0,26.42,26.42,26.4,26.41,36465.0
2019-04-04 14:40:00,26.41,26.44,26.39,26.42,45375.0,26.41,26.44,26.39,26.42,45375.0
2019-04-04 14:50:00,26.43,26.43,26.41,26.43,36000.0,26.43,26.43,26.41,26.43,36000.0
2019-04-04 15:00:00,26.43,26.43,26.4,26.41,21000.0,26.43,26.43,26.4,26.41,21000.0
2019-04-04 15:10:00,26.42,26.46,26.41,26.45,70500.0,26.42,26.46,26.41,26.45,70500.0
2019-04-04 15:20:00,26.46,26.47,26.45,26.46,71970.0,26.46,26.47,26.45,26.46,71970.0
2019-04-04 15:30:00,26.46,26.49,26.46,26.48,55800.0,26.46,26.49,26.46,26.48,55800.0
2019-04-04 15:40:00,26.48,26.49,26.47,26.49,102945.0,26.48,26.49,26.47,26.49,102945.0
2019-04-04 15:50:00,26.49,26.55,26.49,26.54,284100.0,26.49,26.55,26.49,26.54,284100.0
2019-04-05 09:30:00,26.64,26.92,26.54,26.83,775740.0,26.64,26.92,26.54,26.83,775740.0
2019-04-05 09:40:00,26.84,26.87,26.72,26.72,174765.0,26.84,26.87,26.72,26.72,174765.0
2019-04-05 09:50:00,26.72,26.77,26.66,26.73,133530.0,26.72,26.77,26.66,26.73,133530.0
2019-04-05 10:00:00,26.71,26.74,26.66,26.73,258165.0,26.71,26.74,26.66,26.73,258165.0
2019-04-05 10:10:00,26.71,26.75,26.68,26.68,176880.0,26.71,26.75,26.68,26.68,176880.0
2019-04-05 10:20:00,26.68,26.73,26.68,26.73,64350.0,26.68,26.73,26.68,26.73,64350.0
2019-04-05 10:30:00,26.73,26.75,26.68,26.7,81870.0,26.73,26.75,26.68,26.7,81870.0
2019-04-05 10:40:00,26.72,26.72,26.63,26.64,94935.0,26.72,26.72,26.63,26.64,94935.0
2019-04-05 10:50:00,26.64,26.68,26.63,26.64,153345.0,26.64,26.68,26.63,26.64,153345.0
2019-04-05 11:00:00,26.64,26.67,26.63,26.67,60000.0,26.64,26.67,26.63,26.67,60000.0
2019-04-05 11:10:00,26.65,26.68,26.65,26.66,116115.0,26.65,26.68,26.65,26.66,116115.0
2019-04-05 11:20:00,26.67,26.68,26.63,26.66,147030.0,26.67,26.68,26.63,26.66,147030.0
2019-04-05 11:30:00,26.66,26.68,26.64,26.67,208155.0,26.66,26.68,26.64,26.67,208155.0
2019-04-05 11:40:00,26.66,26.68,26.6,26.62,155520.0,26.66,26.68,26.6,26.62,155520.0
2019-04-05 11:50:00,26.63,26.66,26.62,26.62,197175.0,26.63,26.66,26.62,26.62,197175.0
2019-04-05 12:00:00,26.61,26.65,26.6,26.65,42000.0,26.61,26.65,26.6,26.65,42000.0
2019-04-05 12:10:00,26.66,26.68,26.64,26.64,40500.0,26.66,26.68,26.64,26.64,40500.0
2019-04-05 12:20:00,26.65,26.67,26.64,26.65,24810.0,26.65,26.67,26.64,26.65,24810.0
2019-04-05 12:30:00,26.65,26.67,26.62,26.62,40500.0,26.65,26.67,26.62,26.62,40500.0
2019-04-05 12:40:00,26.62,26.62,26.61,26.62,20895.0,26.62,26.62,26.61,26.62,20895.0
2019-04-05 12:50:00,26.63,26.65,26.63,26.63,17790.0,26.63,26.65,26.63,26.63,17790.0
2019-04-05 13:00:00,26.63,26.64,26.61,26.63,66000.0,26.63,26.64,26.61,26.63,66000.0
2019-04-05 13:10:00,26.64,26.65,26.64,26.65,25995.0,26.64,26.65,26.64,26.65,25995.0
2019-04-05 13:20:00,26.65,26.68,26.65,26.66,87000.0,26.65,26.68,26.65,26.66,87000.0
2019-04-05 13:30:00,26.65,26.69,26.65,26.69,37500.0,26.65,26.69,26.65,26.69,37500.0
2019-04-05 13:40:00,26.68,26.7,26.68,26.69,51315.0,26.68,26.7,26.68,26.69,51315.0
2019-04-05 13:50:00,26.71,26.72,26.7,26.72,36165.0,26.71,26.72,26.7,26.72,36165.0
2019-04-05 14:00:00,26.7,26.71,26.69,26.69,63000.0,26.7,26.71,26.69,26.69,63000.0
2019-04-05 14:10:00,26.69,26.69,26.64,26.64,58845.0,26.69,26.69,26.64,26.64,58845.0
2019-04-05 14:20:00,26.64,26.64,26.61,26.63,83835.0,26.64,26.64,26.61,26.63,83835.0
2019-04-05 14:30:00,26.64,26.64,26.59,26.59,48915.0,26.64,26.64,26.59,26.59,48915.0
2019-04-05 14:40:00,26.61,26.64,26.6,26.62,31905.0,26.61,26.64,26.6,26.62,31905.0
2019-04-05 14:50:00,26.63,26.66,26.61,26.65,40440.0,26.63,26.66,26.61,26.65,40440.0
2019-04-05 15:00:00,26.66,26.66,26.63,26.65,89070.0,26.66,26.66,26.63,26.65,89070.0
2019-04-05 15:10:00,26.65,26.65,26.64,26.64,24435.0,26.65,26.65,26.64,26.64,24435.0
2019-04-05 15:20:00,26.65,26.68,26.65,26.65,65010.0,26.65,26.68,26.65,26.65,65010.0
2019-04-05 15:30:00,26.66,26.71,26.65,26.71,118500.0,26.66,26.71,26.65,26.71,118500.0
2019-04-05 15:40:00,26.71,26.71,26.69,26.7,150555.0,26.71,26.71,26.69,26.7,150555.0
2019-04-05 15:50:00,26.7,26.75,26.68,26.73,392925.0,26.7,26.75,26.68,26.73,392925.0
2019-04-08 09:30:00,26.72,26.79,26.57,26.6,180645.0,26.72,26.79,26.57,26.6,180645.0
2019-04-08 09:40:00,26.58,26.64,26.5,26.64,457815.0,26.58,26.64,26.5,26.64,457815.0
2019-04-08 09:50:00,26.64,26.65,26.55,26.58,250710.0,26.64,26.65,26.55,26.58,250710.0
2019-04-08 10:00:00,26.59,26.64,26.57,26.6,37080.0,26.59,26.64,26.57,26.6,37080.0
2019-04-08 10:10:00,26.61,26.64,26.58,26.63,30000.0,26.61,26.64,26.58,26.63,30000.0
2019-04-08 10:20:00,26.65,26.67,26.59,26.63,308640.0,26.65,26.67,26.59,26.63,308640.0
2019-04-08 10:30:00,26.64,26.75,26.64,26.74,44250.0,26.64,26.75,26.64,26.74,44250.0
2019-04-08 10:40:00,26.74,26.74,26.69,26.72,54015.0,26.74,26.74,26.69,26.72,54015.0
2019-04-08 10:50:00,26.74,26.74,26.73,26.73,19500.0,26.74,26.74,26.73,26.73,19500.0
2019-04-08 11:00:00,26.73,26.73,26.65,26.7,96330.0,26.73,26.73,26.65,26.7,96330.0
2019-04-08 11:10:00,26.71,26.74,26.71,26.74,36000.0,26.71,26.74,26.71,26.74,36000.0
2019-04-08 11:20:00,26.73,26.77,26.72,26.75,24000.0,26.73,26.77,26.72,26.75,24000.0
2019-04-08 11:30:00,26.77,26.81,26.76,26.79,54000.0,26.77,26.81,26.76,26.79,54000.0
2019-04-08 11:40:00,26.79,26.86,26.79,26.84,177900.0,26.79,26.86,26.79,26.84,177900.0
2019-04-08 11:50:00,26.83,26.86,26.83,26.83,141870.0,26.83,26.86,26.83,26.83,141870.0
2019-04-08 12:00:00,26.83,26.83,26.79,26.81,22500.0,26.83,26.83,26.79,26.81,22500.0
2019-04-08 12:10:00,26.81,26.83,26.79,26.8,28500.0,26.81,26.83,26.79,26.8,28500.0
2019-04-08 12:20:00,26.79,26.79,26.77,26.78,27000.0,26.79,26.79,26.77,26.78,27000.0
2019-04-08 12:30:00,26.76,26.82,26.76,26.82,31500.0,26.76,26.82,26.76,26.82,31500.0
2019-04-08 12:40:00,26.83,26.83,26.81,26.81,15390.0,26.83,26.83,26.81,26.81,15390.0
2019-04-08 12:50:00,26.81,26.82,26.8,26.82,25500.0,26.81,26.82,26.8,26.82,25500.0
2019-04-08 13:00:00,26.82,26.87,26.82,26.83,67290.0,26.82,26.87,26.82,26.83,67290.0
2019-04-08 13:10:00,26.83,26.85,26.83,26.85,31695.0,26.83,26.85,26.83,26.85,31695.0
2019-04-08 13:20:00,26.85,26.86,26.84,26.85,7500.0,26.85,26.86,26.84,26.85,7500.0
2019-04-08 13:30:00,26.84,26.88,26.84,26.88,55980.0,26.84,26.88,26.84,26.88,55980.0
2019-04-08 13:40:00,26.88,26.89,26.87,26.87,19800.0,26.88,26.89,26.87,26.87,19800.0
2019-04-08 13:50:00,26.87,26.89,26.86,26.89,9195.0,26.87,26.89,26.86,26.89,9195.0
2019-04-08 14:00:00,26.9,26.9,26.88,26.9,38925.0,26.9,26.9,26.88,26.9,38925.0
2019-04-08 14:10:00,26.91,26.92,26.89,26.9,39345.0,26.91,26.92,26.89,26.9,39345.0
2019-04-08 14:20:00,26.88,26.89,26.87,26.89,48795.0,26.88,26.89,26.87,26.89,48795.0
2019-04-08 14:30:00,26.89,26.93,26.89,26.92,79185.0,26.89,26.93,26.89,26.92,79185.0
2019-04-08 14:40:00,26.92,26.94,26.91,26.91,38625.0,26.92,26.94,26.91,26.91,38625.0
2019-04-08 14:50:00,26.91,26.92,26.87,26.88,87870.0,26.91,26.92,26.87,26.88,87870.0
2019-04-08 15:00:00,26.88,26.9,26.83,26.83,52500.0,26.88,26.9,26.83,26.83,52500.0
2019-04-08 15:10:00,26.84,26.85,26.83,26.85,95100.0,26.84,26.85,26.83,26.85,95100.0
2019-04-08 15:20:00,26.85,26.87,26.84,26.86,225150.0,26.85,26.87,26.84,26.86,225150.0
2019-04-08 15:30:00,26.86,26.87,26.8,26.81,127575.0,26.86,26.87,26.8,26.81,127575.0
2019-04-08 15:40:00,26.81,26.82,26.75,26.75,262305.0,26.81,26.82,26.75,26.75,262305.0
2019-04-08 15:50:00,26.76,26.82,26.75,26.8,397605.0,26.76,26.82,26.75,26.8,397605.0
2019-04-09 09:30:00,26.71,26.76,26.56,26.6,629085.0,26.71,26.76,26.56,26.6,629085.0
2019-04-09 09:40:00,26.64,26.67,26.53,26.53,185850.0,26.64,26.67,26.53,26.53,185850.0
2019-04-09 09:50:00,26.58,26.65,26.54,26.64,62445.0,26.58,26.65,26.54,26.64,62445.0
2019-04-09 10:00:00,26.62,26.65,26.54,26.59,150510.0,26.62,26.65,26.54,26.59,150510.0
2019-04-09 10:10:00,26.59,26.64,26.54,26.63,149565.0,26.59,26.64,26.54,26.63,149565.0
2019-04-09 10:20:00,26.66,26.67,26.6,26.6,101475.0,26.66,26.67,26.6,26.6,101475.0
2019-04-09 10:30:00,26.61,26.67,26.61,26.65,103110.0,26.61,26.67,26.61,26.65,103110.0
2019-04-09 10:40:00,26.63,26.65,26.62,26.62,22830.0,26.63,26.65,26.62,26.62,22830.0
2019-04-09 10:50:00,26.61,26.62,26.56,26.61,84795.0,26.61,26.62,26.56,26.61,84795.0
2019-04-09 11:00:00,26.61,26.62,26.58,26.58,38880.0,26.61,26.62,26.58,26.58,38880.0
2019-04-09 11:10:00,26.58,26.64,26.58,26.59,86520.0,26.58,26.64,26.58,26.59,86520.0
2019-04-09 11:20:00,26.6,26.6,26.54,26.56,25500.0,26.6,26.6,26.54,26.56,25500.0
2019-04-09 11:30:00,26.56,26.59,26.54,26.54,51150.0,26.56,26.59,26.54,26.54,51150.0
2019-04-09 11:40:00,26.55,26.62,26.54,26.61,82500.0,26.55,26.62,26.54,26.61,82500.0
2019-04-09 11:50:00,26.62,26.68,26.61,26.64,140280.0,26.62,26.68,26.61,26.64,140280.0
2019-04-09 12:00:00,26.63,26.68,26.63,26.66,21000.0,26.63,26.68,26.63,26.66,21000.0
2019-04-09 12:10:00,26.66,26.66,26.65,26.66,14700.0,26.66,26.66,26.65,26.66,14700.0
2019-04-09 12:20:00,26.65,26.65,26.61,26.61,45960.0,26.65,26.65,26.61,26.61,45960.0
2019-04-09 12:30:00,26.62,26.64,26.62,26.64,4635.0,26.62,26.64,26.62,26.64,4635.0
2019-04-09 12:40:00,26.64,26.67,26.64,26.65,25560.0,26.64,26.67,26.64,26.65,25560.0
2019-04-09 12:50:00,26.66,26.67,26.63,26.63,16500.0,26.66,26.67,26.63,26.63,16500.0
2019-04-09 13:00:00,26.63,26.64,26.6,26.6,14355.0,26.63,26.64,26.6,26.6,14355.0
2019-04-09 13:10:00,26.62,26.63,26.62,26.62,22275.0,26.62,26.63,26.62,26.62,22275.0
2019-04-09 13:20:00,26.63,26.63,26.61,26.61,3060.0,26.63,26.63,26.61,26.61,3060.0
2019-04-09 13:30:00,26.61,26.63,26.61,26.62,27375.0,26.61,26.63,26.61,26.62,27375.0
2019-04-09 13:40:00,26.62,26.62,26.58,26.58,17250.0,26.62,26.62,26.58,26.58,17250.0
2019-04-09 13:50:00,26.57,26.58,26.55,26.55,33840.0,26.57,26.58,26.55,26.55,33840.0
2019-04-09 14:00:00,26.55,26.55,26.5,26.52,44430.0,26.55,26.55,26.5,26.52,44430.0
2019-04-09 14:10:00,26.52,26.55,26.52,26.55,40500.0,26.52,26.55,26.52,26.55,40500.0
2019-04-09 14:20:00,26.55,26.58,26.55,26.56,42450.0,26.55,26.58,26.55,26.56,42450.0
2019-04-09 14:30:00,26.55,26.57,26.55,26.57,18000.0,26.55,26.57,26.55,26.57,18000.0
2019-04-09 14:40:00,26.58,26.59,26.55,26.57,24255.0,26.58,26.59,26.55,26.57,24255.0
2019-04-09 14:50:00,26.57,26.61,26.57,26.6,39000.0,26.57,26.61,26.57,26.6,39000.0
2019-04-09 15:00:00,26.6,26.64,26.6,26.63,76200.0,26.6,26.64,26.6,26.63,76200.0
2019-04-09 15:10:00,26.63,26.65,26.63,26.65,36045.0,26.63,26.65,26.63,26.65,36045.0
2019-04-09 15:20:00,26.64,26.64,26.6,26.62,27225.0,26.64,26.64,26.6,26.62,27225.0
2019-04-09 15:30:00,26.62,26.65,26.62,26.65,82875.0,26.62,26.65,26.62,26.65,82875.0
2019-04-09 15:40:00,26.65,26.65,26.62,26.63,113520.0,26.65,26.65,26.62,26.63,113520.0
2019-04-09 15:50:00,26.63,26.66,26.62,26.66,313485.0,26.63,26.66,26.62,26.66,313485.0
2019-04-10 09:30:00,26.76,26.8,26.67,26.77,267765.0,26.76,26.8,26.67,26.77,267765.0
2019-04-10 09:40:00,26.82,26.86,26.8,26.82,118455.0,26.82,26.86,26.8,26.82,118455.0
2019-04-10 09:50:00,26.8,26.82,26.75,26.78,404355.0,26.8,26.82,26.75,26.78,404355.0
2019-04-10 10:00:00,26.75,26.75,26.61,26.63,79965.0,26.75,26.75,26.61,26.63,79965.0
2019-04-10 10:10:00,26.62,26.66,26.59,26.63,160980.0,26.62,26.66,26.59,26.63,160980.0
2019-04-10 10:20:00,26.63,26.67,26.6,26.6,88500.0,26.63,26.67,26.6,26.6,88500.0
2019-04-10 10:30:00,26.63,26.69,26.63,26.67,113205.0,26.63,26.69,26.63,26.67,113205.0
2019-04-10 10:40:00,26.66,26.68,26.64,26.67,71085.0,26.66,26.68,26.64,26.67,71085.0
2019-04-10 10:50:00,26.69,26.81,26.69,26.79,64500.0,26.69,26.81,26.69,26.79,64500.0
2019-04-10 11:00:00,26.8,26.8,26.7,26.73,89175.0,26.8,26.8,26.7,26.73,89175.0
2019-04-10 11:10:00,26.74,26.74,26.67,26.67,66000.0,26.74,26.74,26.67,26.67,66000.0
2019-04-10 11:20:00,26.7,26.78,26.68,26.77,396240.0,26.7,26.78,26.68,26.77,396240.0
2019-04-10 11:30:00,26.77,26.84,26.75,26.82,87000.0,26.77,26.84,26.75,26.82,87000.0
2019-04-10 11:40:00,26.81,26.86,26.81,26.83,48000.0,26.81,26.86,26.81,26.83,48000.0
2019-04-10 11:50:00,26.84,26.85,26.81,26.84,66030.0,26.84,26.85,26.81,26.84,66030.0
2019-04-10 12:00:00,26.85,26.85,26.8,26.8,95640.0,26.85,26.85,26.8,26.8,95640.0
2019-04-10 12:10:00,26.81,26.86,26.81,26.86,31620.0,26.81,26.86,26.81,26.86,31620.0
2019-04-10 12:20:00,26.88,26.89,26.86,26.89,63600.0,26.88,26.89,26.86,26.89,63600.0
2019-04-10 12:30:00,26.9,26.91,26.86,26.86,40500.0,26.9,26.91,26.86,26.86,40500.0
2019-04-10 12:40:00,26.86,26.87,26.83,26.87,93345.0,26.86,26.87,26.83,26.87,93345.0
2019-04-10 12:50:00,26.87,26.89,26.85,26.87,45780.0,26.87,26.89,26.85,26.87,45780.0
2019-04-10 13:00:00,26.86,26.86,26.83,26.83,53835.0,26.86,26.86,26.83,26.83,53835.0
2019-04-10 13:10:00,26.83,26.88,26.83,26.88,27000.0,26.83,26.88,26.83,26.88,27000.0
2019-04-10 13:20:00,26.89,26.91,26.87,26.88,33090.0,26.89,26.91,26.87,26.88,33090.0
2019-04-10 13:30:00,26.89,26.9,26.88,26.88,36720.0,26.89,26.9,26.88,26.88,36720.0
2019-04-10 13:40:00,26.88,26.9,26.88,26.9,34350.0,26.88,26.9,26.88,26.9,34350.0
2019-04-10 13:50:00,26.91,26.94,26.89,26.92,47985.0,26.91,26.94,26.89,26.92,47985.0
2019-04-10 14:00:00,26.93,26.95,26.91,26.92,24000.0,26.93,26.95,26.91,26.92,24000.0
2019-04-10 14:10:00,26.92,26.94,26.91,26.93,45000.0,26.92,26.94,26.91,26.93,45000.0
2019-04-10 14:20:00,26.93,26.93,26.89,26.93,53055.0,26.93,26.93,26.89,26.93,53055.0
2019-04-10 14:30:00,26.93,26.93,26.9,26.9,49500.0,26.93,26.93,26.9,26.9,49500.0
2019-04-10 14:40:00,26.91,26.93,26.91,26.92,63375.0,26.91,26.93,26.91,26.92,63375.0
2019-04-10 14:50:00,26.93,26.96,26.93,26.94,46110.0,26.93,26.96,26.93,26.94,46110.0
2019-04-10 15:00:00,26.94,26.99,26.94,26.99,92175.0,26.94,26.99,26.94,26.99,92175.0
2019-04-10 15:10:00,26.99,27.0,26.96,26.97,89790.0,26.99,27.0,26.96,26.97,89790.0
2019-04-10 15:20:00,26.97,27.01,26.96,27.0,155460.0,26.97,27.01,26.96,27.0,155460.0
2019-04-10 15:30:00,27.0,27.01,26.97,26.98,117015.0,27.0,27.01,26.97,26.98,117015.0
2019-04-10 15:40:00,26.98,26.99,26.96,26.96,105240.0,26.98,26.99,26.96,26.96,105240.0
2019-04-10 15:50:00,26.96,27.01,26.95,27.0,292575.0,26.96,27.01,26.95,27.0,292575.0
2019-04-11 09:30:00,27.08,27.29,27.08,27.21,532800.0,27.08,27.29,27.08,27.21,532800.0
2019-04-11 09:40:00,27.2,27.2,27.01,27.07,373560.0,27.2,27.2,27.01,27.07,373560.0
2019-04-11 09:50:00,27.07,27.09,26.96,26.97,303060.0,27.07,27.09,26.96,26.97,303060.0
2019-04-11 10:00:00,26.97,26.99,26.9,26.98,112980.0,26.97,26.99,26.9,26.98,112980.0
2019-04-11 10:10:00,26.98,27.02,26.94,26.96,215265.0,26.98,27.02,26.94,26.96,215265.0
2019-04-11 10:20:00,26.95,26.96,26.9,26.93,71250.0,26.95,26.96,26.9,26.93,71250.0
2019-04-11 10:30:00,26.97,26.97,26.88,26.88,72015.0,26.97,26.97,26.88,26.88,72015.0
2019-04-11 10:40:00,26.88,26.94,26.88,26.94,52845.0,26.88,26.94,26.88,26.94,52845.0
2019-04-11 10:50:00,26.93,26.96,26.93,26.96,15000.0,26.93,26.96,26.93,26.96,15000.0
2019-04-11 11:00:00,26.99,27.04,26.99,27.01,146535.0,26.99,27.04,26.99,27.01,146535.0
2019-04-11 11:10:00,27.02,27.04,27.0,27.04,43500.0,27.02,27.04,27.0,27.04,43500.0
2019-04-11 11:20:00,27.06,27.11,27.06,27.11,12000.0,27.06,27.11,27.06,27.11,12000.0
2019-04-11 11:30:00,27.1,27.13,27.07,27.11,111660.0,27.1,27.13,27.07,27.11,111660.0
2019-04-11 11:40:00,27.11,27.11,27.05,27.08,86595.0,27.11,27.11,27.05,27.08,86595.0
2019-04-11 11:50:00,27.07,27.12,27.06,27.11,84000.0,27.07,27.12,27.06,27.11,84000.0
2019-04-11 12:00:00,27.12,27.18,27.11,27.13,133665.0,27.12,27.18,27.11,27.13,133665.0
2019-04-11 12:10:00,27.12,27.14,27.11,27.13,60060.0,27.12,27.14,27.11,27.13,60060.0
2019-04-11 12:20:00,27.13,27.16,27.11,27.11,53745.0,27.13,27.16,27.11,27.11,53745.0
2019-04-11 12:30:00,27.11,27.11,27.09,27.09,45075.0,27.11,27.11,27.09,27.09,45075.0
2019-04-11 12:40:00,27.09,27.11,27.09,27.1,27000.0,27.09,27.11,27.09,27.1,27000.0
2019-04-11 12:50:00,27.09,27.1,27.07,27.07,40500.0,27.09,27.1,27.07,27.07,40500.0
2019-04-11 13:00:00,27.06,27.08,27.06,27.06,22500.0,27.06,27.08,27.06,27.06,22500.0
2019-04-11 13:10:00,27.06,27.06,27.03,27.05,70890.0,27.06,27.06,27.03,27.05,70890.0
2019-04-11 13:20:00,27.05,27.05,26.99,27.01,42795.0,27.05,27.05,26.99,27.01,42795.0
2019-04-11 13:30:00,27.0,27.04,26.99,26.99,65265.0,27.0,27.04,26.99,26.99,65265.0
2019-04-11 13:40:00,27.0,27.05,26.99,27.05,28500.0,27.0,27.05,26.99,27.05,28500.0
2019-04-11 13:50:00,27.07,27.07,27.05,27.05,15000.0,27.07,27.07,27.05,27.05,15000.0
2019-04-11 14:00:00,27.06,27.08,27.05,27.07,58500.0,27.06,27.08,27.05,27.07,58500.0
2019-04-11 14:10:00,27.08,27.09,27.07,27.09,27885.0,27.08,27.09,27.07,27.09,27885.0
2019-04-11 14:20:00,27.09,27.09,27.05,27.05,21510.0,27.09,27.09,27.05,27.05,21510.0
2019-04-11 14:30:00,27.06,27.11,27.06,27.11,25500.0,27.06,27.11,27.06,27.11,25500.0
2019-04-11 14:40:00,27.11,27.14,27.1,27.1,93000.0,27.11,27.14,27.1,27.1,93000.0
2019-04-11 14:50:00,27.09,27.14,27.09,27.11,94500.0,27.09,27.14,27.09,27.11,94500.0
2019-04-11 15:00:00,27.11,27.15,27.11,27.12,72270.0,27.11,27.15,27.11,27.12,72270.0
2019-04-11 15:10:00,27.13,27.13,27.11,27.13,80325.0,27.13,27.13,27.11,27.13,80325.0
2019-04-11 15:20:00,27.13,27.13,27.11,27.11,120225.0,27.13,27.13,27.11,27.11,120225.0
2019-04-11 15:30:00,27.12,27.14,27.11,27.13,135960.0,27.12,27.14,27.11,27.13,135960.0
2019-04-11 15:40:00,27.11,27.14,27.1,27.12,167880.0,27.11,27.14,27.1,27.12,167880.0
2019-04-11 15:50:00,27.12,27.2,27.11,27.2,733110.0,27.12,27.2,27.11,27.2,733110.0
2019-04-12 09:30:00,27.16,27.26,27.11,27.14,207510.0,27.16,27.26,27.11,27.14,207510.0
2019-04-12 09:40:00,27.16,27.25,27.1,27.1,382920.0,27.16,27.25,27.1,27.1,382920.0
2019-04-12 09:50:00,27.12,27.15,27.1,27.1,227835.0,27.12,27.15,27.1,27.1,227835.0
2019-04-12 10:00:00,27.1,27.11,27.04,27.06,165525.0,27.1,27.11,27.04,27.06,165525.0
2019-04-12 10:10:00,27.07,27.13,27.06,27.11,64500.0,27.07,27.13,27.06,27.11,64500.0
2019-04-12 10:20:00,27.09,27.12,27.07,27.11,151725.0,27.09,27.12,27.07,27.11,151725.0
2019-04-12 10:30:00,27.12,27.14,27.07,27.07,120390.0,27.12,27.14,27.07,27.07,120390.0
2019-04-12 10:40:00,27.07,27.07,27.0,27.01,330945.0,27.07,27.07,27.0,27.01,330945.0
2019-04-12 10:50:00,27.01,27.04,26.97,26.97,293145.0,27.01,27.04,26.97,26.97,293145.0
2019-04-12 11:00:00,26.99,27.01,26.97,27.01,330825.0,26.99,27.01,26.97,27.01,330825.0
2019-04-12 11:10:00,27.01,27.06,27.01,27.04,149310.0,27.01,27.06,27.01,27.04,149310.0
2019-04-12 11:20:00,27.06,27.07,27.03,27.03,75510.0,27.06,27.07,27.03,27.03,75510.0
2019-04-12 11:30:00,27.03,27.06,27.01,27.01,104235.0,27.03,27.06,27.01,27.01,104235.0
2019-04-12 11:40:00,27.02,27.03,26.96,26.99,96000.0,27.02,27.03,26.96,26.99,96000.0
2019-04-12 11:50:00,26.98,27.0,26.94,26.96,65625.0,26.98,27.0,26.94,26.96,65625.0
2019-04-12 12:00:00,26.98,26.99,26.96,26.98,36000.0,26.98,26.99,26.96,26.98,36000.0
2019-04-12 12:10:00,26.99,27.03,26.99,27.03,30000.0,26.99,27.03,26.99,27.03,30000.0
2019-04-12 12:20:00,27.05,27.05,27.03,27.04,33000.0,27.05,27.05,27.03,27.04,33000.0
2019-04-12 12:30:00,27.03,27.06,27.03,27.06,50040.0,27.03,27.06,27.03,27.06,50040.0
2019-04-12 12:40:00,27.05,27.1,27.05,27.1,40500.0,27.05,27.1,27.05,27.1,40500.0
2019-04-12 12:50:00,27.1,27.1,27.07,27.07,21000.0,27.1,27.1,27.07,27.07,21000.0
2019-04-12 13:00:00,27.05,27.07,27.04,27.07,66345.0,27.05,27.07,27.04,27.07,66345.0
2019-04-12 13:10:00,27.07,27.07,27.03,27.05,60000.0,27.07,27.07,27.03,27.05,60000.0
2019-04-12 13:20:00,27.06,27.06,27.04,27.04,46890.0,27.06,27.06,27.04,27.04,46890.0
2019-04-12 13:30:00,27.04,27.05,27.04,27.05,64155.0,27.04,27.05,27.04,27.05,64155.0
2019-04-12 13:40:00,27.04,27.05,27.02,27.05,60750.0,27.04,27.05,27.02,27.05,60750.0
2019-04-12 13:50:00,27.04,27.05,27.03,27.05,27000.0,27.04,27.05,27.03,27.05,27000.0
2019-04-12 14:00:00,27.05,27.07,27.05,27.06,49500.0,27.05,27.07,27.05,27.06,49500.0
2019-04-12 14:10:00,27.07,27.1,27.06,27.1,58500.0,27.07,27.1,27.06,27.1,58500.0
2019-04-12 14:20:00,27.09,27.09,27.04,27.06,59250.0,27.09,27.09,27.04,27.06,59250.0
2019-04-12 14:30:00,27.06,27.06,27.04,27.05,75180.0,27.06,27.06,27.04,27.05,75180.0
2019-04-12 14:40:00,27.06,27.06,27.03,27.03,56010.0,27.06,27.06,27.03,27.03,56010.0
2019-04-12 14:50:00,27.04,27.07,27.04,27.07,34275.0,27.04,27.07,27.04,27.07,34275.0
2019-04-12 15:00:00,27.07,27.08,27.06,27.07,22500.0,27.07,27.08,27.06,27.07,22500.0
2019-04-12 15:10:00,27.08,27.1,27.07,27.09,38625.0,27.08,27.1,27.07,27.09,38625.0
2019-04-12 15:20:00,27.09,27.1,27.07,27.07,58215.0,27.09,27.1,27.07,27.07,58215.0
2019-04-12 15:30:00,27.06,27.1,27.05,27.09,138045.0,27.06,27.1,27.05,27.09,138045.0
2019-04-12 15:40:00,27.09,27.1,27.07,27.07,207750.0,27.09,27.1,27.07,27.07,207750.0
2019-04-12 15:50:00,27.07,27.1,27.04,27.08,403380.0,27.07,27.1,27.04,27.08,403380.0
2019-04-15 09:30:00,27.02,27.19,26.95,27.06,343350.0,27.02,27.19,26.95,27.06,343350.0
2019-04-15 09:40:00,27.07,27.19,27.06,27.16,111000.0,27.07,27.19,27.06,27.16,111000.0
2019-04-15 09:50:00,27.17,27.21,27.15,27.21,187455.0,27.17,27.21,27.15,27.21,187455.0
2019-04-15 10:00:00,27.2,27.27,27.16,27.22,119865.0,27.2,27.27,27.16,27.22,119865.0
2019-04-15 10:10:00,27.23,27.24,27.18,27.2,119850.0,27.23,27.24,27.18,27.2,119850.0
2019-04-15 10:20:00,27.19,27.3,27.17,27.28,511245.0,27.19,27.3,27.17,27.28,511245.0
2019-04-15 10:30:00,27.3,27.3,27.25,27.27,79935.0,27.3,27.3,27.25,27.27,79935.0
2019-04-15 10:40:00,27.27,27.27,27.2,27.22,81000.0,27.27,27.27,27.2,27.22,81000.0
2019-04-15 10:50:00,27.25,27.3,27.25,27.3,99315.0,27.25,27.3,27.25,27.3,99315.0
2019-04-15 11:00:00,27.3,27.31,27.27,27.31,125025.0,27.3,27.31,27.27,27.31,125025.0
2019-04-15 11:10:00,27.31,27.31,27.25,27.28,86790.0,27.31,27.31,27.25,27.28,86790.0
2019-04-15 11:20:00,27.29,27.29,27.26,27.28,36000.0,27.29,27.29,27.26,27.28,36000.0
2019-04-15 11:30:00,27.29,27.29,27.25,27.27,64185.0,27.29,27.29,27.25,27.27,64185.0
2019-04-15 11:40:00,27.27,27.27,27.22,27.23,50760.0,27.27,27.27,27.22,27.23,50760.0
2019-04-15 11:50:00,27.24,27.26,27.2,27.2,55500.0,27.24,27.26,27.2,27.2,55500.0
2019-04-15 12:00:00,27.2,27.21,27.14,27.16,40320.0,27.2,27.21,27.14,27.16,40320.0
2019-04-15 12:10:00,27.14,27.18,27.14,27.18,21825.0,27.14,27.18,27.14,27.18,21825.0
2019-04-15 12:20:00,27.18,27.21,27.18,27.2,77955.0,27.18,27.21,27.18,27.2,77955.0
2019-04-15 12:30:00,27.2,27.21,27.2,27.2,21000.0,27.2,27.21,27.2,27.2,21000.0
2019-04-15 12:40:00,27.21,27.22,27.1,27.1,101430.0,27.21,27.22,27.1,27.1,101430.0
2019-04-15 12:50:00,27.11,27.15,27.08,27.14,49500.0,27.11,27.15,27.08,27.14,49500.0
2019-04-15 13:00:00,27.15,27.18,27.15,27.15,43800.0,27.15,27.18,27.15,27.15,43800.0
2019-04-15 13:10:00,27.16,27.2,27.15,27.15,124395.0,27.16,27.2,27.15,27.15,124395.0
2019-04-15 13:20:00,27.13,27.15,27.13,27.13,85155.0,27.13,27.15,27.13,27.13,85155.0
2019-04-15 13:30:00,27.13,27.17,27.13,27.14,63000.0,27.13,27.17,27.13,27.14,63000.0
2019-04-15 13:40:00,27.15,27.16,27.15,27.16,57000.0,27.15,27.16,27.15,27.16,57000.0
2019-04-15 13:50:00,27.17,27.2,27.15,27.17,61500.0,27.17,27.2,27.15,27.17,61500.0
2019-04-15 14:00:00,27.17,27.2,27.17,27.2,61500.0,27.17,27.2,27.17,27.2,61500.0
2019-04-15 14:10:00,27.19,27.19,27.14,27.14,60285.0,27.19,27.19,27.14,27.14,60285.0
2019-04-15 14:20:00,27.15,27.16,27.12,27.12,63540.0,27.15,27.16,27.12,27.12,63540.0
2019-04-15 14:30:00,27.14,27.18,27.14,27.17,93270.0,27.14,27.18,27.14,27.17,93270.0
2019-04-15 14:40:00,27.17,27.18,27.13,27.14,64500.0,27.17,27.18,27.13,27.14,64500.0
2019-04-15 14:50:00,27.14,27.21,27.14,27.17,99885.0,27.14,27.21,27.14,27.17,99885.0
2019-04-15 15:00:00,27.17,27.22,27.16,27.22,36225.0,27.17,27.22,27.16,27.22,36225.0
2019-04-15 15:10:00,27.23,27.24,27.22,27.24,45000.0,27.23,27.24,27.22,27.24,45000.0
2019-04-15 15:20:00,27.24,27.25,27.2,27.22,181170.0,27.24,27.25,27.2,27.22,181170.0
2019-04-15 15:30:00,27.22,27.28,27.22,27.25,109305.0,27.22,27.28,27.22,27.25,109305.0
2019-04-15 15:40:00,27.25,27.28,27.24,27.26,136110.0,27.25,27.28,27.24,27.26,136110.0
2019-04-15 15:50:00,27.26,27.29,27.25,27.25,358380.0,27.26,27.29,27.25,27.25,358380.0
2019-04-16 09:30:00,27.34,27.64,27.29,27.51,575370.0,27.34,27.64,27.29,27.51,575370.0
2019-04-16 09:40:00,27.51,27.51,27.37,27.37,268260.0,27.51,27.51,27.37,27.37,268260.0
2019-04-16 09:50:00,27.37,27.45,27.31,27.41,69180.0,27.37,27.45,27.31,27.41,69180.0
2019-04-16 10:00:00,27.45,27.46,27.33,27.34,100950.0,27.45,27.46,27.33,27.34,100950.0
2019-04-16 10:10:00,27.33,27.34,27.32,27.32,97965.0,27.33,27.34,27.32,27.32,97965.0
2019-04-16 10:20:00,27.32,27.35,27.29,27.31,93300.0,27.32,27.35,27.29,27.31,93300.0
2019-04-16 10:30:00,27.33,27.33,27.3,27.31,62970.0,27.33,27.33,27.3,27.31,62970.0
2019-04-16 10:40:00,27.31,27.32,27.26,27.28,67350.0,27.31,27.32,27.26,27.28,67350.0
2019-04-16 10:50:00,27.27,27.31,27.27,27.3,70500.0,27.27,27.31,27.27,27.3,70500.0
2019-04-16 11:00:00,27.29,27.4,27.29,27.4,498945.0,27.29,27.4,27.29,27.4,498945.0
2019-04-16 11:10:00,27.4,27.44,27.37,27.39,81645.0,27.4,27.44,27.37,27.39,81645.0
2019-04-16 11:20:00,27.39,27.41,27.38,27.38,70500.0,27.39,27.41,27.38,27.38,70500.0
2019-04-16 11:30:00,27.37,27.41,27.37,27.38,48735.0,27.37,27.41,27.37,27.38,48735.0
2019-04-16 11:40:00,27.37,27.4,27.37,27.4,39000.0,27.37,27.4,27.37,27.4,39000.0
2019-04-16 11:50:00,27.39,27.4,27.37,27.38,73560.0,27.39,27.4,27.37,27.38,73560.0
2019-04-16 12:00:00,27.39,27.39,27.33,27.35,42315.0,27.39,27.39,27.33,27.35,42315.0
2019-04-16 12:10:00,27.35,27.37,27.31,27.31,53280.0,27.35,27.37,27.31,27.31,53280.0
2019-04-16 12:20:00,27.29,27.31,27.27,27.3,42465.0,27.29,27.31,27.27,27.3,42465.0
2019-04-16 12:30:00,27.31,27.34,27.31,27.34,33630.0,27.31,27.34,27.31,27.34,33630.0
2019-04-16 12:40:00,27.36,27.36,27.33,27.34,31500.0,27.36,27.36,27.33,27.34,31500.0
2019-04-16 12:50:00,27.34,27.36,27.33,27.35,57105.0,27.34,27.36,27.33,27.35,57105.0
2019-04-16 13:00:00,27.35,27.36,27.33,27.34,24885.0,27.35,27.36,27.33,27.34,24885.0
2019-04-16 13:10:00,27.34,27.35,27.33,27.34,80745.0,27.34,27.35,27.33,27.34,80745.0
2019-04-16 13:20:00,27.33,27.34,27.32,27.34,47850.0,27.33,27.34,27.32,27.34,47850.0
2019-04-16 13:30:00,27.34,27.37,27.34,27.36,156285.0,27.34,27.37,27.34,27.36,156285.0
2019-04-16 13:40:00,27.36,27.37,27.35,27.36,25500.0,27.36,27.37,27.35,27.36,25500.0
2019-04-16 13:50:00,27.35,27.39,27.34,27.39,68895.0,27.35,27.39,27.34,27.39,68895.0
2019-04-16 14:00:00,27.37,27.38,27.35,27.35,39045.0,27.37,27.38,27.35,27.35,39045.0
2019-04-16 14:10:00,27.35,27.35,27.32,27.35,208620.0,27.35,27.35,27.32,27.35,208620.0
2019-04-16 14:20:00,27.36,27.39,27.36,27.36,67275.0,27.36,27.39,27.36,27.36,67275.0
2019-04-16 14:30:00,27.37,27.37,27.33,27.33,82710.0,27.37,27.37,27.33,27.33,82710.0
2019-04-16 14:40:00,27.33,27.35,27.33,27.35,57420.0,27.33,27.35,27.33,27.35,57420.0
2019-04-16 14:50:00,27.34,27.35,27.28,27.28,70500.0,27.34,27.35,27.28,27.28,70500.0
2019-04-16 15:00:00,27.28,27.28,27.21,27.23,99030.0,27.28,27.28,27.21,27.23,99030.0
2019-04-16 15:10:00,27.24,27.24,27.18,27.21,157350.0,27.24,27.24,27.18,27.21,157350.0
2019-04-16 15:20:00,27.22,27.22,27.14,27.17,89175.0,27.22,27.22,27.14,27.17,89175.0
2019-04-16 15:30:00,27.16,27.18,27.09,27.12,197610.0,27.16,27.18,27.09,27.12,197610.0
2019-04-16 15:40:00,27.12,27.17,27.12,27.15,282480.0,27.12,27.17,27.12,27.15,282480.0
2019-04-16 15:50:00,27.15,27.24,27.15,27.23,1090230.0,27.15,27.24,27.15,27.23,1090230.0
2019-04-17 09:30:00,27.16,27.17,26.87,27.01,418200.0,27.16,27.17,26.87,27.01,418200.0
2019-04-17 09:40:00,27.05,27.2,27.03,27.18,692040.0,27.05,27.2,27.03,27.18,692040.0
2019-04-17 09:50:00,27.17,27.19,27.06,27.08,115065.0,27.17,27.19,27.06,27.08,115065.0
2019-04-17 10:00:00,27.07,27.11,27.03,27.06,112350.0,27.07,27.11,27.03,27.06,112350.0
2019-04-17 10:10:00,27.07,27.15,27.07,27.14,127815.0,27.07,27.15,27.07,27.14,127815.0
2019-04-17 10:20:00,27.16,27.17,27.12,27.16,129300.0,27.16,27.17,27.12,27.16,129300.0
2019-04-17 10:30:00,27.14,27.17,27.11,27.13,147150.0,27.14,27.17,27.11,27.13,147150.0
2019-04-17 10:40:00,27.13,27.14,27.1,27.13,75195.0,27.13,27.14,27.1,27.13,75195.0
2019-04-17 10:50:00,27.13,27.13,27.08,27.09,117000.0,27.13,27.13,27.08,27.09,117000.0
2019-04-17 11:00:00,27.1,27.17,27.1,27.16,104220.0,27.1,27.17,27.1,27.16,104220.0
2019-04-17 11:10:00,27.17,27.21,27.13,27.2,90120.0,27.17,27.21,27.13,27.2,90120.0
2019-04-17 11:20:00,27.2,27.21,27.09,27.11,78000.0,27.2,27.21,27.09,27.11,78000.0
2019-04-17 11:30:00,27.12,27.12,27.06,27.08,63225.0,27.12,27.12,27.06,27.08,63225.0
2019-04-17 11:40:00,27.08,27.08,27.03,27.05,123435.0,27.08,27.08,27.03,27.05,123435.0
2019-04-17 11:50:00,27.03,27.07,27.02,27.07,77280.0,27.03,27.07,27.02,27.07,77280.0
2019-04-17 12:00:00,27.05,27.1,27.04,27.05,117465.0,27.05,27.1,27.04,27.05,117465.0
2019-04-17 12:10:00,27.04,27.04,26.99,26.99,92040.0,27.04,27.04,26.99,26.99,92040.0
2019-04-17 12:20:00,27.01,27.05,26.99,27.0,72180.0,27.01,27.05,26.99,27.0,72180.0
2019-04-17 12:30:00,26.98,26.99,26.96,26.97,32190.0,26.98,26.99,26.96,26.97,32190.0
2019-04-17 12:40:00,26.95,27.02,26.94,27.0,30570.0,26.95,27.02,26.94,27.0,30570.0
2019-04-17 12:50:00,27.0,27.04,27.0,27.02,14400.0,27.0,27.04,27.0,27.02,14400.0
2019-04-17 13:00:00,27.02,27.03,27.0,27.01,34215.0,27.02,27.03,27.0,27.01,34215.0
2019-04-17 13:10:00,27.03,27.04,27.0,27.0,62370.0,27.03,27.04,27.0,27.0,62370.0
2019-04-17 13:20:00,26.98,26.99,26.9,26.91,163575.0,26.98,26.99,26.9,26.91,163575.0
2019-04-17 13:30:00,26.93,26.94,26.91,26.92,101160.0,26.93,26.94,26.91,26.92,101160.0
2019-04-17 13:40:00,26.92,26.92,26.9,26.91,29700.0,26.92,26.92,26.9,26.91,29700.0
2019-04-17 13:50:00,26.92,26.93,26.9,26.9,72825.0,26.92,26.93,26.9,26.9,72825.0
2019-04-17 14:00:00,26.9,26.92,26.89,26.89,103680.0,26.9,26.92,26.89,26.89,103680.0
2019-04-17 14:10:00,26.89,26.92,26.89,26.89,47955.0,26.89,26.92,26.89,26.89,47955.0
2019-04-17 14:20:00,26.91,26.91,26.88,26.9,49980.0,26.91,26.91,26.88,26.9,49980.0
2019-04-17 14:30:00,26.89,26.93,26.89,26.92,56520.0,26.89,26.93,26.89,26.92,56520.0
2019-04-17 14:40:00,26.91,26.95,26.91,26.95,24000.0,26.91,26.95,26.91,26.95,24000.0
2019-04-17 14:50:00,26.94,26.96,26.91,26.95,84000.0,26.94,26.96,26.91,26.95,84000.0
2019-04-17 15:00:00,26.96,26.99,26.96,26.97,37845.0,26.96,26.99,26.96,26.97,37845.0
2019-04-17 15:10:00,26.98,26.99,26.97,26.97,65985.0,26.98,26.99,26.97,26.97,65985.0
2019-04-17 15:20:00,26.97,27.0,26.95,26.98,62595.0,26.97,27.0,26.95,26.98,62595.0
2019-04-17 15:30:00,26.99,27.04,26.97,27.03,215700.0,26.99,27.04,26.97,27.03,215700.0
2019-04-17 15:40:00,27.03,27.03,26.96,26.97,259125.0,27.03,27.03,26.96,26.97,259125.0
2019-04-17 15:50:00,26.97,27.0,26.95,26.95,549270.0,26.97,27.0,26.95,26.95,549270.0
2019-04-18 09:30:00,26.71,26.83,26.48,26.8,927030.0,26.71,26.83,26.48,26.8,927030.0
2019-04-18 09:40:00,26.82,26.84,26.75,26.77,65745.0,26.82,26.84,26.75,26.77,65745.0
2019-04-18 09:50:00,26.75,26.75,26.66,26.69,117165.0,26.75,26.75,26.66,26.69,117165.0
2019-04-18 10:00:00,26.68,26.77,26.68,26.69,78000.0,26.68,26.77,26.68,26.69,78000.0
2019-04-18 10:10:00,26.69,26.69,26.61,26.66,337410.0,26.69,26.69,26.61,26.66,337410.0
2019-04-18 10:20:00,26.63,26.67,26.54,26.59,145845.0,26.63,26.67,26.54,26.59,145845.0
2019-04-18 10:30:00,26.58,26.6,26.5,26.51,59115.0,26.58,26.6,26.5,26.51,59115.0
2019-04-18 10:40:00,26.54,26.54,26.48,26.53,112665.0,26.54,26.54,26.48,26.53,112665.0
2019-04-18 10:50:00,26.54,26.58,26.53,26.56,62265.0,26.54,26.58,26.53,26.56,62265.0
2019-04-18 11:00:00,26.56,26.63,26.54,26.62,187500.0,26.56,26.63,26.54,26.62,187500.0
2019-04-18 11:10:00,26.62,26.66,26.61,26.62,132090.0,26.62,26.66,26.61,26.62,132090.0
2019-04-18 11:20:00,26.6,26.6,26.53,26.53,60015.0,26.6,26.6,26.53,26.53,60015.0
2019-04-18 11:30:00,26.54,26.61,26.54,26.6,336600.0,26.54,26.61,26.54,26.6,336600.0
2019-04-18 11:40:00,26.6,26.7,26.6,26.67,461445.0,26.6,26.7,26.6,26.67,461445.0
2019-04-18 11:50:00,26.68,26.73,26.64,26.69,566925.0,26.68,26.73,26.64,26.69,566925.0
2019-04-18 12:00:00,26.68,26.72,26.66,26.72,518385.0,26.68,26.72,26.66,26.72,518385.0
2019-04-18 12:10:00,26.71,26.74,26.66,26.74,440865.0,26.71,26.74,26.66,26.74,440865.0
2019-04-18 12:20:00,26.75,26.8,26.73,26.75,302670.0,26.75,26.8,26.73,26.75,302670.0
2019-04-18 12:30:00,26.74,26.76,26.7,26.7,117000.0,26.74,26.76,26.7,26.7,117000.0
2019-04-18 12:40:00,26.68,26.73,26.68,26.7,229425.0,26.68,26.73,26.68,26.7,229425.0
2019-04-18 12:50:00,26.7,26.73,26.68,26.68,74085.0,26.7,26.73,26.68,26.68,74085.0
2019-04-18 13:00:00,26.68,26.72,26.64,26.71,271650.0,26.68,26.72,26.64,26.71,271650.0
2019-04-18 13:10:00,26.68,26.74,26.68,26.7,109740.0,26.68,26.74,26.68,26.7,109740.0
2019-04-18 13:20:00,26.69,26.7,26.66,26.69,105000.0,26.69,26.7,26.66,26.69,105000.0
2019-04-18 13:30:00,26.7,26.72,26.68,26.69,324000.0,26.7,26.72,26.68,26.69,324000.0
2019-04-18 13:40:00,26.69,26.69,26.66,26.66,61890.0,26.69,26.69,26.66,26.66,61890.0
2019-04-18 13:50:00,26.67,26.7,26.67,26.7,172215.0,26.67,26.7,26.67,26.7,172215.0
2019-04-18 14:00:00,26.7,26.7,26.65,26.68,54000.0,26.7,26.7,26.65,26.68,54000.0
2019-04-18 14:10:00,26.68,26.69,26.66,26.67,62895.0,26.68,26.69,26.66,26.67,62895.0
2019-04-18 14:20:00,26.67,26.71,26.65,26.71,207885.0,26.67,26.71,26.65,26.71,207885.0
2019-04-18 14:30:00,26.71,26.73,26.7,26.71,59445.0,26.71,26.73,26.7,26.71,59445.0
2019-04-18 14:40:00,26.71,26.73,26.7,26.7,150960.0,26.71,26.73,26.7,26.7,150960.0
2019-04-18 14:50:00,26.71,26.71,26.69,26.69,73095.0,26.71,26.71,26.69,26.69,73095.0
2019-04-18 15:00:00,26.7,26.7,26.66,26.67,99000.0,26.7,26.7,26.66,26.67,99000.0
2019-04-18 15:10:00,26.66,26.67,26.66,26.66,62100.0,26.66,26.67,26.66,26.66,62100.0
2019-04-18 15:20:00,26.66,26.69,26.62,26.62,115215.0,26.66,26.69,26.62,26.62,115215.0
2019-04-18 15:30:00,26.61,26.64,26.6,26.62,166035.0,26.61,26.64,26.6,26.62,166035.0
2019-04-18 15:40:00,26.63,26.63,26.57,26.57,249225.0,26.63,26.63,26.57,26.57,249225.0
2019-04-18 15:50:00,26.57,26.64,26.57,26.62,460515.0,26.57,26.64,26.57,26.62,460515.0
2019-04-22 09:30:00,26.5,26.57,26.4,26.48,486210.0,26.5,26.57,26.4,26.48,486210.0
2019-04-22 09:40:00,26.45,26.49,26.21,26.21,380655.0,26.45,26.49,26.21,26.21,380655.0
2019-04-22 09:50:00,26.22,26.3,26.17,26.18,204270.0,26.22,26.3,26.17,26.18,204270.0
2019-04-22 10:00:00,26.17,26.26,26.16,26.24,325140.0,26.17,26.26,26.16,26.24,325140.0
2019-04-22 10:10:00,26.27,26.3,26.2,26.21,540015.0,26.27,26.3,26.2,26.21,540015.0
2019-04-22 10:20:00,26.2,26.21,26.14,26.17,77970.0,26.2,26.21,26.14,26.17,77970.0
2019-04-22 10:30:00,26.18,26.24,26.17,26.2,139125.0,26.18,26.24,26.17,26.2,139125.0
2019-04-22 10:40:00,26.2,26.22,26.17,26.19,52140.0,26.2,26.22,26.17,26.19,52140.0
2019-04-22 10:50:00,26.2,26.23,26.17,26.2,86175.0,26.2,26.23,26.17,26.2,86175.0
2019-04-22 11:00:00,26.21,26.25,26.2,26.22,65295.0,26.21,26.25,26.2,26.22,65295.0
2019-04-22 11:10:00,26.22,26.27,26.19,26.27,79500.0,26.22,26.27,26.19,26.27,79500.0
2019-04-22 11:20:00,26.29,26.3,26.25,26.27,145635.0,26.29,26.3,26.25,26.27,145635.0
2019-04-22 11:30:00,26.26,26.3,26.25,26.28,64215.0,26.26,26.3,26.25,26.28,64215.0
2019-04-22 11:40:00,26.3,26.41,26.3,26.41,130035.0,26.3,26.41,26.3,26.41,130035.0
2019-04-22 11:50:00,26.4,26.41,26.34,26.4,331650.0,26.4,26.41,26.34,26.4,331650.0
2019-04-22 12:00:00,26.39,26.41,26.36,26.36,136500.0,26.39,26.41,26.36,26.36,136500.0
2019-04-22 12:10:00,26.36,26.37,26.35,26.35,52500.0,26.36,26.37,26.35,26.35,52500.0
2019-04-22 12:20:00,26.35,26.38,26.35,26.37,191190.0,26.35,26.38,26.35,26.37,191190.0
2019-04-22 12:30:00,26.37,26.37,26.34,26.35,36270.0,26.37,26.37,26.34,26.35,36270.0
2019-04-22 12:40:00,26.36,26.37,26.34,26.36,71715.0,26.36,26.37,26.34,26.36,71715.0
2019-04-22 12:50:00,26.37,26.38,26.33,26.35,70455.0,26.37,26.38,26.33,26.35,70455.0
2019-04-22 13:00:00,26.34,26.35,26.32,26.35,42300.0,26.34,26.35,26.32,26.35,42300.0
2019-04-22 13:10:00,26.35,26.37,26.33,26.36,75495.0,26.35,26.37,26.33,26.36,75495.0
2019-04-22 13:20:00,26.37,26.38,26.35,26.36,75765.0,26.37,26.38,26.35,26.36,75765.0
2019-04-22 13:30:00,26.36,26.36,26.31,26.32,68310.0,26.36,26.36,26.31,26.32,68310.0
2019-04-22 13:40:00,26.33,26.34,26.29,26.31,96765.0,26.33,26.34,26.29,26.31,96765.0
2019-04-22 13:50:00,26.31,26.32,26.28,26.29,84075.0,26.31,26.32,26.28,26.29,84075.0
2019-04-22 14:00:00,26.28,26.3,26.26,26.28,97185.0,26.28,26.3,26.26,26.28,97185.0
2019-04-22 14:10:00,26.29,26.31,26.26,26.28,70860.0,26.29,26.31,26.26,26.28,70860.0
2019-04-22 14:20:00,26.28,26.31,26.27,26.3,115755.0,26.28,26.31,26.27,26.3,115755.0
2019-04-22 14:30:00,26.3,26.3,26.23,26.24,55965.0,26.3,26.3,26.23,26.24,55965.0
2019-04-22 14:40:00,26.24,26.24,26.2,26.21,68655.0,26.24,26.24,26.2,26.21,68655.0
2019-04-22 14:50:00,26.21,26.24,26.2,26.23,114705.0,26.21,26.24,26.2,26.23,114705.0
2019-04-22 15:00:00,26.23,26.24,26.21,26.22,68835.0,26.23,26.24,26.21,26.22,68835.0
2019-04-22 15:10:00,26.22,26.22,26.19,26.2,110145.0,26.22,26.22,26.19,26.2,110145.0
2019-04-22 15:20:00,26.21,26.21,26.17,26.18,126510.0,26.21,26.21,26.17,26.18,126510.0
2019-04-22 15:30:00,26.18,26.2,26.17,26.18,222570.0,26.18,26.2,26.17,26.18,222570.0
2019-04-22 15:40:00,26.18,26.26,26.18,26.26,286920.0,26.18,26.26,26.18,26.26,286920.0
2019-04-22 15:50:00,26.26,26.28,26.2,26.21,650175.0,26.26,26.28,26.2,26.21,650175.0
2019-04-23 09:30:00,26.21,26.34,26.16,26.3,355875.0,26.21,26.34,26.16,26.3,355875.0
2019-04-23 09:40:00,26.28,26.35,26.22,26.33,247380.0,26.28,26.35,26.22,26.33,247380.0
2019-04-23 09:50:00,26.3,26.32,26.2,26.2,159000.0,26.3,26.32,26.2,26.2,159000.0
2019-04-23 10:00:00,26.21,26.27,26.2,26.23,108240.0,26.21,26.27,26.2,26.23,108240.0
2019-04-23 10:10:00,26.21,26.33,26.21,26.23,423540.0,26.21,26.33,26.21,26.23,423540.0
2019-04-23 10:20:00,26.23,26.37,26.23,26.35,110250.0,26.23,26.37,26.23,26.35,110250.0
2019-04-23 10:30:00,26.37,26.4,26.29,26.33,144750.0,26.37,26.4,26.29,26.33,144750.0
2019-04-23 10:40:00,26.32,26.32,26.27,26.27,236475.0,26.32,26.32,26.27,26.27,236475.0
2019-04-23 10:50:00,26.27,26.27,26.21,26.23,91245.0,26.27,26.27,26.21,26.23,91245.0
2019-04-23 11:00:00,26.21,26.25,26.2,26.24,141750.0,26.21,26.25,26.2,26.24,141750.0
2019-04-23 11:10:00,26.23,26.31,26.23,26.26,108330.0,26.23,26.31,26.23,26.26,108330.0
2019-04-23 11:20:00,26.26,26.3,26.24,26.26,135465.0,26.26,26.3,26.24,26.26,135465.0
2019-04-23 11:30:00,26.26,26.37,26.25,26.37,466440.0,26.26,26.37,26.25,26.37,466440.0
2019-04-23 11:40:00,26.37,26.5,26.36,26.48,354675.0,26.37,26.5,26.36,26.48,354675.0
2019-04-23 11:50:00,26.47,26.5,26.4,26.41,402420.0,26.47,26.5,26.4,26.41,402420.0
2019-04-23 12:00:00,26.4,26.55,26.4,26.55,207210.0,26.4,26.55,26.4,26.55,207210.0
2019-04-23 12:10:00,26.57,26.59,26.47,26.52,221145.0,26.57,26.59,26.47,26.52,221145.0
2019-04-23 12:20:00,26.51,26.52,26.48,26.5,344775.0,26.51,26.52,26.48,26.5,344775.0
2019-04-23 12:30:00,26.49,26.5,26.45,26.46,227250.0,26.49,26.5,26.45,26.46,227250.0
2019-04-23 12:40:00,26.46,26.5,26.45,26.46,275865.0,26.46,26.5,26.45,26.46,275865.0
2019-04-23 12:50:00,26.46,26.54,26.46,26.49,144390.0,26.46,26.54,26.46,26.49,144390.0
2019-04-23 13:00:00,26.49,26.5,26.41,26.41,256620.0,26.49,26.5,26.41,26.41,256620.0
2019-04-23 13:10:00,26.4,26.48,26.4,26.44,181035.0,26.4,26.48,26.4,26.44,181035.0
2019-04-23 13:20:00,26.43,26.49,26.43,26.48,153930.0,26.43,26.49,26.43,26.48,153930.0
2019-04-23 13:30:00,26.48,26.51,26.48,26.51,174315.0,26.48,26.51,26.48,26.51,174315.0
2019-04-23 13:40:00,26.51,26.52,26.45,26.46,147345.0,26.51,26.52,26.45,26.46,147345.0
2019-04-23 13:50:00,26.46,26.46,26.43,26.43,136740.0,26.46,26.46,26.43,26.43,136740.0
2019-04-23 14:00:00,26.44,26.45,26.43,26.45,96105.0,26.44,26.45,26.43,26.45,96105.0
2019-04-23 14:10:00,26.46,26.48,26.43,26.46,150960.0,26.46,26.48,26.43,26.46,150960.0
2019-04-23 14:20:00,26.46,26.49,26.44,26.47,191325.0,26.46,26.49,26.44,26.47,191325.0
2019-04-23 14:30:00,26.47,26.48,26.41,26.42,252630.0,26.47,26.48,26.41,26.42,252630.0
2019-04-23 14:40:00,26.42,26.46,26.42,26.43,448290.0,26.42,26.46,26.42,26.43,448290.0
2019-04-23 14:50:00,26.42,26.42,26.33,26.33,243255.0,26.42,26.42,26.33,26.33,243255.0
2019-04-23 15:00:00,26.34,26.4,26.33,26.33,202110.0,26.34,26.4,26.33,26.33,202110.0
2019-04-23 15:10:00,26.34,26.39,26.31,26.39,269940.0,26.34,26.39,26.31,26.39,269940.0
2019-04-23 15:20:00,26.38,26.4,26.35,26.35,298350.0,26.38,26.4,26.35,26.35,298350.0
2019-04-23 15:30:00,26.36,26.4,26.35,26.35,317040.0,26.36,26.4,26.35,26.35,317040.0
2019-04-23 15:40:00,26.35,26.39,26.32,26.32,471360.0,26.35,26.39,26.32,26.32,471360.0
2019-04-23 15:50:00,26.32,26.39,26.31,26.39,790620.0,26.32,26.39,26.31,26.39,790620.0
2019-04-24 09:30:00,26.45,26.63,26.36,26.57,461070.0,26.45,26.63,26.36,26.57,461070.0
2019-04-24 09:40:00,26.58,26.67,26.54,26.56,854055.0,26.58,26.67,26.54,26.56,854055.0
2019-04-24 09:50:00,26.55,26.64,26.42,26.62,672465.0,26.55,26.64,26.42,26.62,672465.0
2019-04-24 10:00:00,26.6,26.66,26.56,26.65,355500.0,26.6,26.66,26.56,26.65,355500.0
2019-04-24 10:10:00,26.67,26.69,26.63,26.66,235260.0,26.67,26.69,26.63,26.66,235260.0
2019-04-24 10:20:00,26.64,26.67,26.58,26.59,271725.0,26.64,26.67,26.58,26.59,271725.0
2019-04-24 10:30:00,26.6,26.64,26.59,26.62,200535.0,26.6,26.64,26.59,26.62,200535.0
2019-04-24 10:40:00,26.62,26.65,26.59,26.64,58005.0,26.62,26.65,26.59,26.64,58005.0
2019-04-24 10:50:00,26.63,26.73,26.62,26.69,89670.0,26.63,26.73,26.62,26.69,89670.0
2019-04-24 11:00:00,26.69,26.7,26.66,26.67,69600.0,26.69,26.7,26.66,26.67,69600.0
2019-04-24 11:10:00,26.67,26.67,26.61,26.64,190920.0,26.67,26.67,26.61,26.64,190920.0
2019-04-24 11:20:00,26.64,26.67,26.62,26.64,71565.0,26.64,26.67,26.62,26.64,71565.0
2019-04-24 11:30:00,26.65,26.66,26.56,26.57,132060.0,26.65,26.66,26.56,26.57,132060.0
2019-04-24 11:40:00,26.58,26.58,26.48,26.48,172035.0,26.58,26.58,26.48,26.48,172035.0
2019-04-24 11:50:00,26.48,26.48,26.37,26.4,242295.0,26.48,26.48,26.37,26.4,242295.0
2019-04-24 12:00:00,26.41,26.46,26.4,26.42,305835.0,26.41,26.46,26.4,26.42,305835.0
2019-04-24 12:10:00,26.43,26.45,26.38,26.39,181455.0,26.43,26.45,26.38,26.39,181455.0
2019-04-24 12:20:00,26.39,26.39,26.3,26.35,168165.0,26.39,26.39,26.3,26.35,168165.0
2019-04-24 12:30:00,26.35,26.39,26.34,26.38,54465.0,26.35,26.39,26.34,26.38,54465.0
2019-04-24 12:40:00,26.38,26.41,26.35,26.41,72645.0,26.38,26.41,26.35,26.41,72645.0
2019-04-24 12:50:00,26.39,26.41,26.36,26.41,60135.0,26.39,26.41,26.36,26.41,60135.0
2019-04-24 13:00:00,26.41,26.43,26.4,26.42,89430.0,26.41,26.43,26.4,26.42,89430.0
2019-04-24 13:10:00,26.42,26.43,26.39,26.43,132735.0,26.42,26.43,26.39,26.43,132735.0
2019-04-24 13:20:00,26.43,26.5,26.42,26.5,133455.0,26.43,26.5,26.42,26.5,133455.0
2019-04-24 13:30:00,26.51,26.51,26.44,26.45,165330.0,26.51,26.51,26.44,26.45,165330.0
2019-04-24 13:40:00,26.45,26.47,26.42,26.47,45000.0,26.45,26.47,26.42,26.47,45000.0
2019-04-24 13:50:00,26.48,26.48,26.46,26.47,19725.0,26.48,26.48,26.46,26.47,19725.0
2019-04-24 14:00:00,26.47,26.53,26.46,26.53,50400.0,26.47,26.53,26.46,26.53,50400.0
2019-04-24 14:10:00,26.53,26.56,26.52,26.56,173295.0,26.53,26.56,26.52,26.56,173295.0
2019-04-24 14:20:00,26.56,26.6,26.56,26.58,154380.0,26.56,26.6,26.56,26.58,154380.0
2019-04-24 14:30:00,26.59,26.6,26.57,26.6,133485.0,26.59,26.6,26.57,26.6,133485.0
2019-04-24 14:40:00,26.6,26.63,26.6,26.63,33750.0,26.6,26.63,26.6,26.63,33750.0
2019-04-24 14:50:00,26.65,26.65,26.6,26.61,270480.0,26.65,26.65,26.6,26.61,270480.0
2019-04-24 15:00:00,26.63,26.65,26.59,26.6,247620.0,26.63,26.65,26.59,26.6,247620.0
2019-04-24 15:10:00,26.6,26.62,26.56,26.57,115905.0,26.6,26.62,26.56,26.57,115905.0
2019-04-24 15:20:00,26.57,26.59,26.56,26.58,87450.0,26.57,26.59,26.56,26.58,87450.0
2019-04-24 15:30:00,26.58,26.58,26.52,26.53,168810.0,26.58,26.58,26.52,26.53,168810.0
2019-04-24 15:40:00,26.52,26.52,26.46,26.49,236190.0,26.52,26.52,26.46,26.49,236190.0
2019-04-24 15:50:00,26.49,26.5,26.43,26.45,599325.0,26.49,26.5,26.43,26.45,599325.0
2019-04-25 09:30:00,25.36,25.48,25.04,25.33,2089470.0,25.36,25.48,25.04,25.33,2089470.0
2019-04-25 09:40:00,25.34,25.34,25.07,25.08,1151130.0,25.34,25.34,25.07,25.08,1151130.0
2019-04-25 09:50:00,25.11,25.18,24.98,24.98,1442475.0,25.11,25.18,24.98,24.98,1442475.0
2019-04-25 10:00:00,24.98,24.99,24.81,24.82,847830.0,24.98,24.99,24.81,24.82,847830.0
2019-04-25 10:10:00,24.83,24.92,24.7,24.72,594285.0,24.83,24.92,24.7,24.72,594285.0
2019-04-25 10:20:00,24.72,24.73,24.47,24.63,702165.0,24.72,24.73,24.47,24.63,702165.0
2019-04-25 10:30:00,24.61,24.8,24.56,24.76,692070.0,24.61,24.8,24.56,24.76,692070.0
2019-04-25 10:40:00,24.77,25.05,24.77,24.9,857925.0,24.77,25.05,24.77,24.9,857925.0
2019-04-25 10:50:00,24.91,25.01,24.81,25.0,466155.0,24.91,25.01,24.81,25.0,466155.0
2019-04-25 11:00:00,25.0,25.27,24.93,25.22,1440975.0,25.0,25.27,24.93,25.22,1440975.0
2019-04-25 11:10:00,25.22,25.4,25.1,25.29,2746410.0,25.22,25.4,25.1,25.29,2746410.0
2019-04-25 11:20:00,25.3,25.37,25.25,25.25,828795.0,25.3,25.37,25.25,25.25,828795.0
2019-04-25 11:30:00,25.25,25.35,25.17,25.25,381735.0,25.25,25.35,25.17,25.25,381735.0
2019-04-25 11:40:00,25.24,25.35,25.21,25.3,833025.0,25.24,25.35,25.21,25.3,833025.0
2019-04-25 11:50:00,25.31,25.34,25.25,25.25,366450.0,25.31,25.34,25.25,25.25,366450.0
2019-04-25 12:00:00,25.26,25.32,25.19,25.31,384495.0,25.26,25.32,25.19,25.31,384495.0
2019-04-25 12:10:00,25.3,25.3,25.18,25.23,359445.0,25.3,25.3,25.18,25.23,359445.0
2019-04-25 12:20:00,25.23,25.33,25.16,25.28,553980.0,25.23,25.33,25.16,25.28,553980.0
2019-04-25 12:30:00,25.3,25.33,25.19,25.28,548655.0,25.3,25.33,25.19,25.28,548655.0
2019-04-25 12:40:00,25.28,25.29,25.19,25.2,485655.0,25.28,25.29,25.19,25.2,485655.0
2019-04-25 12:50:00,25.2,25.29,25.18,25.26,256425.0,25.2,25.29,25.18,25.26,256425.0
2019-04-25 13:00:00,25.25,25.27,25.21,25.23,330720.0,25.25,25.27,25.21,25.23,330720.0
2019-04-25 13:10:00,25.24,25.24,25.14,25.21,295230.0,25.24,25.24,25.14,25.21,295230.0
2019-04-25 13:20:00,25.21,25.33,25.21,25.3,211785.0,25.21,25.33,25.21,25.3,211785.0
2019-04-25 13:30:00,25.3,25.34,25.29,25.33,233595.0,25.3,25.34,25.29,25.33,233595.0
2019-04-25 13:40:00,25.34,25.35,25.28,25.28,355545.0,25.34,25.35,25.28,25.28,355545.0
2019-04-25 13:50:00,25.27,25.28,25.17,25.25,422175.0,25.27,25.28,25.17,25.25,422175.0
2019-04-25 14:00:00,25.27,25.32,25.26,25.27,292320.0,25.27,25.32,25.26,25.27,292320.0
2019-04-25 14:10:00,25.27,25.29,25.24,25.28,182655.0,25.27,25.29,25.24,25.28,182655.0
2019-04-25 14:20:00,25.29,25.32,25.25,25.27,371205.0,25.29,25.32,25.25,25.27,371205.0
2019-04-25 14:30:00,25.26,25.29,25.22,25.24,396705.0,25.26,25.29,25.22,25.24,396705.0
2019-04-25 14:40:00,25.23,25.26,25.21,25.26,140220.0,25.23,25.26,25.21,25.26,140220.0
2019-04-25 14:50:00,25.26,25.29,25.26,25.27,496260.0,25.26,25.29,25.26,25.27,496260.0
2019-04-25 15:00:00,25.28,25.31,25.27,25.3,720945.0,25.28,25.31,25.27,25.3,720945.0
2019-04-25 15:10:00,25.31,25.32,25.26,25.26,592185.0,25.31,25.32,25.26,25.26,592185.0
2019-04-25 15:20:00,25.27,25.33,25.27,25.31,546750.0,25.27,25.33,25.27,25.31,546750.0
2019-04-25 15:30:00,25.3,25.31,25.27,25.3,492150.0,25.3,25.31,25.27,25.3,492150.0
2019-04-25 15:40:00,25.29,25.33,25.23,25.33,814290.0,25.29,25.33,25.23,25.33,814290.0
2019-04-25 15:50:00,25.32,25.35,25.29,25.33,1182075.0,25.32,25.35,25.29,25.33,1182075.0
2019-04-26 09:30:00,25.38,25.4,25.08,25.14,718410.0,25.38,25.4,25.08,25.14,718410.0
2019-04-26 09:40:00,25.16,25.23,24.94,24.94,450375.0,25.16,25.23,24.94,24.94,450375.0
2019-04-26 09:50:00,24.99,25.18,24.94,25.17,442170.0,24.99,25.18,24.94,25.17,442170.0
2019-04-26 10:00:00,25.17,25.23,25.15,25.17,228495.0,25.17,25.23,25.15,25.17,228495.0
2019-04-26 10:10:00,25.18,25.25,25.16,25.23,106440.0,25.18,25.25,25.16,25.23,106440.0
2019-04-26 10:20:00,25.22,25.33,25.2,25.33,338565.0,25.22,25.33,25.2,25.33,338565.0
2019-04-26 10:30:00,25.31,25.38,25.2,25.27,503775.0,25.31,25.38,25.2,25.27,503775.0
2019-04-26 10:40:00,25.26,25.29,25.21,25.22,248895.0,25.26,25.29,25.21,25.22,248895.0
2019-04-26 10:50:00,25.23,25.29,25.23,25.26,364740.0,25.23,25.29,25.23,25.26,364740.0
2019-04-26 11:00:00,25.26,25.28,25.23,25.25,349935.0,25.26,25.28,25.23,25.25,349935.0
2019-04-26 11:10:00,25.26,25.28,25.25,25.26,442680.0,25.26,25.28,25.25,25.26,442680.0
2019-04-26 11:20:00,25.26,25.26,25.21,25.25,169800.0,25.26,25.26,25.21,25.25,169800.0
2019-04-26 11:30:00,25.26,25.31,25.25,25.29,260190.0,25.26,25.31,25.25,25.29,260190.0
2019-04-26 11:40:00,25.3,25.35,25.28,25.34,418905.0,25.3,25.35,25.28,25.34,418905.0
2019-04-26 11:50:00,25.33,25.37,25.32,25.34,83100.0,25.33,25.37,25.32,25.34,83100.0
2019-04-26 12:00:00,25.34,25.34,25.27,25.28,109455.0,25.34,25.34,25.27,25.28,109455.0
2019-04-26 12:10:00,25.27,25.33,25.27,25.33,106440.0,25.27,25.33,25.27,25.33,106440.0
2019-04-26 12:20:00,25.33,25.34,25.31,25.32,46500.0,25.33,25.34,25.31,25.32,46500.0
2019-04-26 12:30:00,25.32,25.34,25.32,25.34,180420.0,25.32,25.34,25.32,25.34,180420.0
2019-04-26 12:40:00,25.34,25.34,25.29,25.29,98985.0,25.34,25.34,25.29,25.29,98985.0
2019-04-26 12:50:00,25.29,25.34,25.29,25.34,33165.0,25.29,25.34,25.29,25.34,33165.0
2019-04-26 13:00:00,25.33,25.34,25.32,25.33,32820.0,25.33,25.34,25.32,25.33,32820.0
2019-04-26 13:10:00,25.33,25.34,25.3,25.3,75750.0,25.33,25.34,25.3,25.3,75750.0
2019-04-26 13:20:00,25.3,25.34,25.3,25.33,98130.0,25.3,25.34,25.3,25.33,98130.0
2019-04-26 13:30:00,25.33,25.34,25.31,25.32,187110.0,25.33,25.34,25.31,25.32,187110.0
2019-04-26 13:40:00,25.32,25.35,25.32,25.33,67680.0,25.32,25.35,25.32,25.33,67680.0
2019-04-26 13:50:00,25.34,25.34,25.32,25.33,94800.0,25.34,25.34,25.32,25.33,94800.0
2019-04-26 14:00:00,25.33,25.34,25.32,25.33,110565.0,25.33,25.34,25.32,25.33,110565.0
2019-04-26 14:10:00,25.33,25.33,25.27,25.28,564060.0,25.33,25.33,25.27,25.28,564060.0
2019-04-26 14:20:00,25.29,25.3,25.26,25.28,157380.0,25.29,25.3,25.26,25.28,157380.0
2019-04-26 14:30:00,25.28,25.31,25.28,25.29,69630.0,25.28,25.31,25.28,25.29,69630.0
2019-04-26 14:40:00,25.29,25.29,25.25,25.27,245985.0,25.29,25.29,25.25,25.27,245985.0
2019-04-26 14:50:00,25.26,25.3,25.2,25.2,395940.0,25.26,25.3,25.2,25.2,395940.0
2019-04-26 15:00:00,25.2,25.24,25.17,25.2,259275.0,25.2,25.24,25.17,25.2,259275.0
2019-04-26 15:10:00,25.2,25.2,25.15,25.17,204285.0,25.2,25.2,25.15,25.17,204285.0
2019-04-26 15:20:00,25.17,25.28,25.17,25.27,306480.0,25.17,25.28,25.17,25.27,306480.0
2019-04-26 15:30:00,25.27,25.33,25.26,25.32,375450.0,25.27,25.33,25.26,25.32,375450.0
2019-04-26 15:40:00,25.32,25.34,25.28,25.3,505605.0,25.32,25.34,25.28,25.3,505605.0
2019-04-26 15:50:00,25.3,25.36,25.28,25.33,1143450.0,25.3,25.36,25.28,25.33,1143450.0
2019-04-29 09:30:00,25.4,25.58,25.33,25.41,911730.0,25.4,25.58,25.33,25.41,911730.0
2019-04-29 09:40:00,25.43,25.45,25.26,25.28,336240.0,25.43,25.45,25.26,25.28,336240.0
2019-04-29 09:50:00,25.26,25.26,25.11,25.14,161475.0,25.26,25.26,25.11,25.14,161475.0
2019-04-29 10:00:00,25.12,25.13,25.0,25.04,112680.0,25.12,25.13,25.0,25.04,112680.0
2019-04-29 10:10:00,25.03,25.08,25.01,25.03,195660.0,25.03,25.08,25.01,25.03,195660.0
2019-04-29 10:20:00,25.04,25.07,24.95,25.0,162450.0,25.04,25.07,24.95,25.0,162450.0
2019-04-29 10:30:00,25.01,25.01,24.89,24.9,116010.0,25.01,25.01,24.89,24.9,116010.0
2019-04-29 10:40:00,24.91,25.0,24.9,24.97,172095.0,24.91,25.0,24.9,24.97,172095.0
2019-04-29 10:50:00,24.97,25.0,24.94,24.96,141315.0,24.97,25.0,24.94,24.96,141315.0
2019-04-29 11:00:00,24.95,25.04,24.94,25.04,138795.0,24.95,25.04,24.94,25.04,138795.0
2019-04-29 11:10:00,25.04,25.05,24.99,25.01,79110.0,25.04,25.05,24.99,25.01,79110.0
2019-04-29 11:20:00,25.01,25.02,24.99,25.02,108645.0,25.01,25.02,24.99,25.02,108645.0
2019-04-29 11:30:00,25.03,25.04,25.0,25.01,180765.0,25.03,25.04,25.0,25.01,180765.0
2019-04-29 11:40:00,25.01,25.04,24.98,25.04,131010.0,25.01,25.04,24.98,25.04,131010.0
2019-04-29 11:50:00,25.04,25.06,25.02,25.05,103170.0,25.04,25.06,25.02,25.05,103170.0
2019-04-29 12:00:00,25.05,25.06,25.02,25.06,108135.0,25.05,25.06,25.02,25.06,108135.0
2019-04-29 12:10:00,25.05,25.1,25.04,25.09,51180.0,25.05,25.1,25.04,25.09,51180.0
2019-04-29 12:20:00,25.1,25.11,25.07,25.09,65250.0,25.1,25.11,25.07,25.09,65250.0
2019-04-29 12:30:00,25.09,25.1,25.07,25.1,211875.0,25.09,25.1,25.07,25.1,211875.0
2019-04-29 12:40:00,25.11,25.15,25.1,25.14,151725.0,25.11,25.15,25.1,25.14,151725.0
2019-04-29 12:50:00,25.14,25.14,25.12,25.13,67500.0,25.14,25.14,25.12,25.13,67500.0
2019-04-29 13:00:00,25.12,25.13,25.11,25.12,100545.0,25.12,25.13,25.11,25.12,100545.0
2019-04-29 13:10:00,25.11,25.12,25.07,25.09,112575.0,25.11,25.12,25.07,25.09,112575.0
2019-04-29 13:20:00,25.09,25.12,25.09,25.11,229230.0,25.09,25.12,25.09,25.11,229230.0
2019-04-29 13:30:00,25.1,25.11,25.07,25.08,130395.0,25.1,25.11,25.07,25.08,130395.0
2019-04-29 13:40:00,25.08,25.08,25.04,25.06,61815.0,25.08,25.08,25.04,25.06,61815.0
2019-04-29 13:50:00,25.06,25.06,25.04,25.06,51105.0,25.06,25.06,25.04,25.06,51105.0
2019-04-29 14:00:00,25.07,25.1,25.06,25.1,53910.0,25.07,25.1,25.06,25.1,53910.0
2019-04-29 14:10:00,25.09,25.11,25.08,25.1,136275.0,25.09,25.11,25.08,25.1,136275.0
2019-04-29 14:20:00,25.09,25.1,25.08,25.08,86580.0,25.09,25.1,25.08,25.08,86580.0
2019-04-29 14:30:00,25.08,25.08,25.05,25.06,45000.0,25.08,25.08,25.05,25.06,45000.0
2019-04-29 14:40:00,25.07,25.11,25.07,25.09,154590.0,25.07,25.11,25.07,25.09,154590.0
2019-04-29 14:50:00,25.1,25.15,25.1,25.15,101700.0,25.1,25.15,25.1,25.15,101700.0
2019-04-29 15:00:00,25.15,25.16,25.13,25.16,126330.0,25.15,25.16,25.13,25.16,126330.0
2019-04-29 15:10:00,25.17,25.19,25.13,25.13,156300.0,25.17,25.19,25.13,25.13,156300.0
2019-04-29 15:20:00,25.13,25.13,25.03,25.04,153075.0,25.13,25.13,25.03,25.04,153075.0
2019-04-29 15:30:00,25.04,25.04,24.98,25.01,283800.0,25.04,25.04,24.98,25.01,283800.0
2019-04-29 15:40:00,25.01,25.03,24.99,25.0,328365.0,25.01,25.03,24.99,25.0,328365.0
2019-04-29 15:50:00,25.01,25.04,24.98,25.0,717885.0,25.01,25.04,24.98,25.0,717885.0
2019-04-30 09:30:00,24.91,25.16,24.7,25.15,628755.0,24.91,25.16,24.7,25.15,628755.0
2019-04-30 09:40:00,25.15,25.15,25.05,25.05,319290.0,25.15,25.15,25.05,25.05,319290.0
2019-04-30 09:50:00,25.05,25.05,24.92,25.0,322890.0,25.05,25.05,24.92,25.0,322890.0
2019-04-30 10:00:00,25.02,25.06,25.01,25.06,269010.0,25.02,25.06,25.01,25.06,269010.0
2019-04-30 10:10:00,25.05,25.07,25.01,25.03,152610.0,25.05,25.07,25.01,25.03,152610.0
2019-04-30 10:20:00,25.03,25.05,24.99,24.99,190410.0,25.03,25.05,24.99,24.99,190410.0
2019-04-30 10:30:00,24.99,25.09,24.97,25.07,229785.0,24.99,25.09,24.97,25.07,229785.0
2019-04-30 10:40:00,25.06,25.14,25.05,25.14,274500.0,25.06,25.14,25.05,25.14,274500.0
2019-04-30 10:50:00,25.14,25.14,25.07,25.1,358605.0,25.14,25.14,25.07,25.1,358605.0
2019-04-30 11:00:00,25.1,25.1,25.03,25.04,134895.0,25.1,25.1,25.03,25.04,134895.0
2019-04-30 11:10:00,25.04,25.07,24.99,25.05,135855.0,25.04,25.07,24.99,25.05,135855.0
2019-04-30 11:20:00,25.06,25.08,25.04,25.04,115995.0,25.06,25.08,25.04,25.04,115995.0
2019-04-30 11:30:00,25.04,25.09,25.03,25.06,96585.0,25.04,25.09,25.03,25.06,96585.0
2019-04-30 11:40:00,25.05,25.08,25.04,25.08,126090.0,25.05,25.08,25.04,25.08,126090.0
2019-04-30 11:50:00,25.08,25.11,25.07,25.09,80250.0,25.08,25.11,25.07,25.09,80250.0
2019-04-30 12:00:00,25.1,25.12,25.09,25.09,106875.0,25.1,25.12,25.09,25.09,106875.0
2019-04-30 12:10:00,25.09,25.14,25.09,25.11,114000.0,25.09,25.14,25.09,25.11,114000.0
2019-04-30 12:20:00,25.12,25.16,25.12,25.14,112005.0,25.12,25.16,25.12,25.14,112005.0
2019-04-30 12:30:00,25.13,25.18,25.12,25.17,320250.0,25.13,25.18,25.12,25.17,320250.0
2019-04-30 12:40:00,25.17,25.19,25.13,25.13,77160.0,25.17,25.19,25.13,25.13,77160.0
2019-04-30 12:50:00,25.13,25.13,25.08,25.1,61215.0,25.13,25.13,25.08,25.1,61215.0
2019-04-30 13:00:00,25.1,25.11,25.08,25.08,54000.0,25.1,25.11,25.08,25.08,54000.0
2019-04-30 13:10:00,25.08,25.13,25.08,25.12,57510.0,25.08,25.13,25.08,25.12,57510.0
2019-04-30 13:20:00,25.13,25.13,25.1,25.11,79815.0,25.13,25.13,25.1,25.11,79815.0
2019-04-30 13:30:00,25.1,25.12,25.09,25.12,50640.0,25.1,25.12,25.09,25.12,50640.0
2019-04-30 13:40:00,25.13,25.17,25.13,25.13,69990.0,25.13,25.17,25.13,25.13,69990.0
2019-04-30 13:50:00,25.14,25.16,25.13,25.16,75615.0,25.14,25.16,25.13,25.16,75615.0
2019-04-30 14:00:00,25.16,25.17,25.12,25.12,49605.0,25.16,25.17,25.12,25.12,49605.0
2019-04-30 14:10:00,25.11,25.16,25.11,25.12,93585.0,25.11,25.16,25.11,25.12,93585.0
2019-04-30 14:20:00,25.12,25.13,25.08,25.08,102495.0,25.12,25.13,25.08,25.08,102495.0
2019-04-30 14:30:00,25.09,25.12,25.08,25.11,79605.0,25.09,25.12,25.08,25.11,79605.0
2019-04-30 14:40:00,25.12,25.14,25.11,25.14,99135.0,25.12,25.14,25.11,25.14,99135.0
2019-04-30 14:50:00,25.14,25.17,25.13,25.15,191430.0,25.14,25.17,25.13,25.15,191430.0
2019-04-30 15:00:00,25.15,25.18,25.14,25.16,394845.0,25.15,25.18,25.14,25.16,394845.0
2019-04-30 15:10:00,25.17,25.17,25.13,25.15,281295.0,25.17,25.17,25.13,25.15,281295.0
2019-04-30 15:20:00,25.15,25.15,25.12,25.12,404370.0,25.15,25.15,25.12,25.12,404370.0
2019-04-30 15:30:00,25.12,25.15,25.1,25.14,328305.0,25.12,25.15,25.1,25.14,328305.0
2019-04-30 15:40:00,25.13,25.2,25.13,25.19,193080.0,25.13,25.2,25.13,25.19,193080.0
2019-04-30 15:50:00,25.18,25.26,25.18,25.24,764145.0,25.18,25.26,25.18,25.24,764145.0
2019-05-01 09:30:00,25.18,25.29,25.07,25.27,507165.0,25.18,25.29,25.07,25.27,507165.0
2019-05-01 09:40:00,25.31,25.35,25.18,25.3,119160.0,25.31,25.35,25.18,25.3,119160.0
2019-05-01 09:50:00,25.3,25.45,25.28,25.38,286635.0,25.3,25.45,25.28,25.38,286635.0
2019-05-01 10:00:00,25.33,25.37,25.28,25.29,330045.0,25.33,25.37,25.28,25.29,330045.0
2019-05-01 10:10:00,25.3,25.37,25.29,25.34,311805.0,25.3,25.37,25.29,25.34,311805.0
2019-05-01 10:20:00,25.34,25.37,25.29,25.32,143085.0,25.34,25.37,25.29,25.32,143085.0
2019-05-01 10:30:00,25.34,25.39,25.31,25.34,96945.0,25.34,25.39,25.31,25.34,96945.0
2019-05-01 10:40:00,25.34,25.36,25.31,25.33,112785.0,25.34,25.36,25.31,25.33,112785.0
2019-05-01 10:50:00,25.32,25.35,25.31,25.34,201900.0,25.32,25.35,25.31,25.34,201900.0
2019-05-01 11:00:00,25.34,25.34,25.27,25.29,97350.0,25.34,25.34,25.27,25.29,97350.0
2019-05-01 11:10:00,25.29,25.29,25.25,25.25,77235.0,25.29,25.29,25.25,25.25,77235.0
2019-05-01 11:20:00,25.26,25.28,25.19,25.22,111705.0,25.26,25.28,25.19,25.22,111705.0
2019-05-01 11:30:00,25.22,25.24,25.19,25.22,56355.0,25.22,25.24,25.19,25.22,56355.0
2019-05-01 11:40:00,25.21,25.22,25.19,25.19,95955.0,25.21,25.22,25.19,25.19,95955.0
2019-05-01 11:50:00,25.19,25.22,25.19,25.2,45075.0,25.19,25.22,25.19,25.2,45075.0
2019-05-01 12:00:00,25.22,25.25,25.2,25.21,69045.0,25.22,25.25,25.2,25.21,69045.0
2019-05-01 12:10:00,25.2,25.2,25.17,25.18,51000.0,25.2,25.2,25.17,25.18,51000.0
2019-05-01 12:20:00,25.17,25.19,25.15,25.15,57000.0,25.17,25.19,25.15,25.15,57000.0
2019-05-01 12:30:00,25.16,25.16,25.12,25.12,60435.0,25.16,25.16,25.12,25.12,60435.0
2019-05-01 12:40:00,25.11,25.13,25.1,25.12,90480.0,25.11,25.13,25.1,25.12,90480.0
2019-05-01 12:50:00,25.12,25.16,25.12,25.15,39000.0,25.12,25.16,25.12,25.15,39000.0
2019-05-01 13:00:00,25.15,25.16,25.1,25.11,104880.0,25.15,25.16,25.1,25.11,104880.0
2019-05-01 13:10:00,25.1,25.11,25.07,25.07,49500.0,25.1,25.11,25.07,25.07,49500.0
2019-05-01 13:20:00,25.07,25.07,25.01,25.03,67590.0,25.07,25.07,25.01,25.03,67590.0
2019-05-01 13:30:00,25.02,25.06,25.01,25.04,65190.0,25.02,25.06,25.01,25.04,65190.0
2019-05-01 13:40:00,25.05,25.09,25.04,25.07,94500.0,25.05,25.09,25.04,25.07,94500.0
2019-05-01 13:50:00,25.07,25.07,25.04,25.05,126825.0,25.07,25.07,25.04,25.05,126825.0
2019-05-01 14:00:00,25.07,25.13,25.06,25.09,226500.0,25.07,25.13,25.06,25.09,226500.0
2019-05-01 14:10:00,25.1,25.17,25.1,25.17,132000.0,25.1,25.17,25.1,25.17,132000.0
2019-05-01 14:20:00,25.18,25.23,25.17,25.17,186015.0,25.18,25.23,25.17,25.17,186015.0
2019-05-01 14:30:00,25.17,25.2,25.08,25.09,147690.0,25.17,25.2,25.08,25.09,147690.0
2019-05-01 14:40:00,25.08,25.11,25.06,25.11,102390.0,25.08,25.11,25.06,25.11,102390.0
2019-05-01 14:50:00,25.12,25.17,25.11,25.15,96225.0,25.12,25.17,25.11,25.15,96225.0
2019-05-01 15:00:00,25.16,25.17,25.1,25.12,160860.0,25.16,25.17,25.1,25.12,160860.0
2019-05-01 15:10:00,25.13,25.16,25.11,25.16,80745.0,25.13,25.16,25.11,25.16,80745.0
2019-05-01 15:20:00,25.16,25.16,25.06,25.07,245880.0,25.16,25.16,25.06,25.07,245880.0
2019-05-01 15:30:00,25.06,25.08,25.02,25.03,222330.0,25.06,25.08,25.02,25.03,222330.0
2019-05-01 15:40:00,25.03,25.05,25.02,25.04,251175.0,25.03,25.05,25.02,25.04,251175.0
2019-05-01 15:50:00,25.04,25.04,24.89,24.9,778410.0,25.04,25.04,24.89,24.9,778410.0
2019-05-02 09:30:00,24.87,24.95,24.81,24.89,463740.0,24.87,24.95,24.81,24.89,463740.0
2019-05-02 09:40:00,24.91,25.12,24.9,25.07,208500.0,24.91,25.12,24.9,25.07,208500.0
2019-05-02 09:50:00,25.06,25.18,25.01,25.18,191175.0,25.06,25.18,25.01,25.18,191175.0
2019-05-02 10:00:00,25.17,25.36,25.17,25.31,723360.0,25.17,25.36,25.17,25.31,723360.0
2019-05-02 10:10:00,25.3,25.36,25.27,25.35,234120.0,25.3,25.36,25.27,25.35,234120.0
2019-05-02 10:20:00,25.34,25.35,25.28,25.32,118740.0,25.34,25.35,25.28,25.32,118740.0
2019-05-02 10:30:00,25.32,25.34,25.3,25.31,141675.0,25.32,25.34,25.3,25.31,141675.0
2019-05-02 10:40:00,25.28,25.33,25.27,25.3,243660.0,25.28,25.33,25.27,25.3,243660.0
2019-05-02 10:50:00,25.28,25.29,25.12,25.18,122010.0,25.28,25.29,25.12,25.18,122010.0
2019-05-02 11:00:00,25.17,25.26,25.15,25.24,274125.0,25.17,25.26,25.15,25.24,274125.0
2019-05-02 11:10:00,25.23,25.25,25.19,25.24,193980.0,25.23,25.25,25.19,25.24,193980.0
2019-05-02 11:20:00,25.24,25.24,25.17,25.18,112770.0,25.24,25.24,25.17,25.18,112770.0
2019-05-02 11:30:00,25.18,25.23,25.12,25.13,90045.0,25.18,25.23,25.12,25.13,90045.0
2019-05-02 11:40:00,25.14,25.33,25.14,25.21,469530.0,25.14,25.33,25.14,25.21,469530.0
2019-05-02 11:50:00,25.2,25.26,25.17,25.25,114090.0,25.2,25.26,25.17,25.25,114090.0
2019-05-02 12:00:00,25.27,25.31,25.26,25.31,72285.0,25.27,25.31,25.26,25.31,72285.0
2019-05-02 12:10:00,25.3,25.3,25.21,25.28,135375.0,25.3,25.3,25.21,25.28,135375.0
2019-05-02 12:20:00,25.29,25.31,25.23,25.25,92040.0,25.29,25.31,25.23,25.25,92040.0
2019-05-02 12:30:00,25.26,25.35,25.26,25.34,66840.0,25.26,25.35,25.26,25.34,66840.0
2019-05-02 12:40:00,25.33,25.33,25.29,25.31,66030.0,25.33,25.33,25.29,25.31,66030.0
2019-05-02 12:50:00,25.3,25.32,25.28,25.32,73065.0,25.3,25.32,25.28,25.32,73065.0
2019-05-02 13:00:00,25.33,25.34,25.28,25.33,90930.0,25.33,25.34,25.28,25.33,90930.0
2019-05-02 13:10:00,25.33,25.37,25.31,25.37,451410.0,25.33,25.37,25.31,25.37,451410.0
2019-05-02 13:20:00,25.38,25.43,25.38,25.41,143985.0,25.38,25.43,25.38,25.41,143985.0
2019-05-02 13:30:00,25.41,25.44,25.39,25.44,92415.0,25.41,25.44,25.39,25.44,92415.0
2019-05-02 13:40:00,25.42,25.43,25.4,25.4,73335.0,25.42,25.43,25.4,25.4,73335.0
2019-05-02 13:50:00,25.41,25.44,25.4,25.4,104700.0,25.41,25.44,25.4,25.4,104700.0
2019-05-02 14:00:00,25.39,25.42,25.37,25.39,95865.0,25.39,25.42,25.37,25.39,95865.0
2019-05-02 14:10:00,25.39,25.44,25.38,25.4,81855.0,25.39,25.44,25.38,25.4,81855.0
2019-05-02 14:20:00,25.39,25.43,25.38,25.4,85695.0,25.39,25.43,25.38,25.4,85695.0
2019-05-02 14:30:00,25.4,25.44,25.4,25.41,174825.0,25.4,25.44,25.4,25.41,174825.0
2019-05-02 14:40:00,25.41,25.42,25.34,25.34,54720.0,25.41,25.42,25.34,25.34,54720.0
2019-05-02 14:50:00,25.34,25.37,25.33,25.36,103680.0,25.34,25.37,25.33,25.36,103680.0
2019-05-02 15:00:00,25.36,25.38,25.33,25.36,83250.0,25.36,25.38,25.33,25.36,83250.0
2019-05-02 15:10:00,25.36,25.37,25.34,25.36,86055.0,25.36,25.37,25.34,25.36,86055.0
2019-05-02 15:20:00,25.36,25.4,25.36,25.37,104340.0,25.36,25.4,25.36,25.37,104340.0
2019-05-02 15:30:00,25.36,25.37,25.34,25.36,193200.0,25.36,25.37,25.34,25.36,193200.0
2019-05-02 15:40:00,25.36,25.38,25.34,25.35,150015.0,25.36,25.38,25.34,25.35,150015.0
2019-05-02 15:50:00,25.35,25.41,25.35,25.4,393270.0,25.35,25.41,25.35,25.4,393270.0
2019-05-03 09:30:00,25.49,25.54,25.4,25.4,361995.0,25.49,25.54,25.4,25.4,361995.0
2019-05-03 09:40:00,25.37,25.41,25.32,25.32,158250.0,25.37,25.41,25.32,25.32,158250.0
2019-05-03 09:50:00,25.32,25.34,25.25,25.29,197940.0,25.32,25.34,25.25,25.29,197940.0
2019-05-03 10:00:00,25.29,25.3,25.13,25.16,175860.0,25.29,25.3,25.13,25.16,175860.0
2019-05-03 10:10:00,25.16,25.31,25.16,25.31,308670.0,25.16,25.31,25.16,25.31,308670.0
2019-05-03 10:20:00,25.27,25.27,25.21,25.27,294525.0,25.27,25.27,25.21,25.27,294525.0
2019-05-03 10:30:00,25.27,25.29,25.23,25.24,186345.0,25.27,25.29,25.23,25.24,186345.0
2019-05-03 10:40:00,25.23,25.25,25.15,25.24,261510.0,25.23,25.25,25.15,25.24,261510.0
2019-05-03 10:50:00,25.24,25.25,25.19,25.23,214755.0,25.24,25.25,25.19,25.23,214755.0
2019-05-03 11:00:00,25.23,25.26,25.21,25.22,152325.0,25.23,25.26,25.21,25.22,152325.0
2019-05-03 11:10:00,25.22,25.23,25.17,25.18,95070.0,25.22,25.23,25.17,25.18,95070.0
2019-05-03 11:20:00,25.17,25.2,25.16,25.16,94635.0,25.17,25.2,25.16,25.16,94635.0
2019-05-03 11:30:00,25.18,25.2,25.14,25.14,76890.0,25.18,25.2,25.14,25.14,76890.0
2019-05-03 11:40:00,25.15,25.16,25.06,25.07,183675.0,25.15,25.16,25.06,25.07,183675.0
2019-05-03 11:50:00,25.07,25.08,25.03,25.07,194835.0,25.07,25.08,25.03,25.07,194835.0
2019-05-03 12:00:00,25.08,25.11,25.05,25.09,179790.0,25.08,25.11,25.05,25.09,179790.0
2019-05-03 12:10:00,25.09,25.1,25.06,25.1,94005.0,25.09,25.1,25.06,25.1,94005.0
2019-05-03 12:20:00,25.11,25.14,25.1,25.11,73635.0,25.11,25.14,25.1,25.11,73635.0
2019-05-03 12:30:00,25.12,25.13,25.08,25.08,100500.0,25.12,25.13,25.08,25.08,100500.0
2019-05-03 12:40:00,25.08,25.11,25.07,25.1,75075.0,25.08,25.11,25.07,25.1,75075.0
2019-05-03 12:50:00,25.09,25.11,25.07,25.11,88635.0,25.09,25.11,25.07,25.11,88635.0
2019-05-03 13:00:00,25.11,25.11,25.08,25.09,71385.0,25.11,25.11,25.08,25.09,71385.0
2019-05-03 13:10:00,25.07,25.14,25.07,25.13,87750.0,25.07,25.14,25.07,25.13,87750.0
2019-05-03 13:20:00,25.14,25.16,25.11,25.16,73500.0,25.14,25.16,25.11,25.16,73500.0
2019-05-03 13:30:00,25.17,25.17,25.13,25.15,72435.0,25.17,25.17,25.13,25.15,72435.0
2019-05-03 13:40:00,25.14,25.15,25.12,25.12,34500.0,25.14,25.15,25.12,25.12,34500.0
2019-05-03 13:50:00,25.13,25.15,25.11,25.15,100290.0,25.13,25.15,25.11,25.15,100290.0
2019-05-03 14:00:00,25.15,25.15,25.12,25.13,50190.0,25.15,25.15,25.12,25.13,50190.0
2019-05-03 14:10:00,25.13,25.18,25.13,25.18,133305.0,25.13,25.18,25.13,25.18,133305.0
2019-05-03 14:20:00,25.18,25.19,25.17,25.18,86010.0,25.18,25.19,25.17,25.18,86010.0
2019-05-03 14:30:00,25.18,25.21,25.17,25.2,90795.0,25.18,25.21,25.17,25.2,90795.0
2019-05-03 14:40:00,25.22,25.25,25.22,25.24,132675.0,25.22,25.25,25.22,25.24,132675.0
2019-05-03 14:50:00,25.24,25.25,25.21,25.21,120165.0,25.24,25.25,25.21,25.21,120165.0
2019-05-03 15:00:00,25.21,25.22,25.15,25.17,197625.0,25.21,25.22,25.15,25.17,197625.0
2019-05-03 15:10:00,25.17,25.17,25.12,25.12,307185.0,25.17,25.17,25.12,25.12,307185.0
2019-05-03 15:20:00,25.12,25.13,25.08,25.1,141750.0,25.12,25.13,25.08,25.1,141750.0
2019-05-03 15:30:00,25.09,25.09,25.06,25.09,146745.0,25.09,25.09,25.06,25.09,146745.0
2019-05-03 15:40:00,25.09,25.1,25.04,25.05,359625.0,25.09,25.1,25.04,25.05,359625.0
2019-05-03 15:50:00,25.05,25.07,25.03,25.05,507750.0,25.05,25.07,25.03,25.05,507750.0
2019-05-06 09:30:00,24.83,25.14,24.7,25.08,431100.0,24.83,25.14,24.7,25.08,431100.0
2019-05-06 09:40:00,25.05,25.11,24.98,24.98,354600.0,25.05,25.11,24.98,24.98,354600.0
2019-05-06 09:50:00,24.97,25.09,24.92,25.03,238980.0,24.97,25.09,24.92,25.03,238980.0
2019-05-06 10:00:00,25.04,25.04,24.92,24.94,207690.0,25.04,25.04,24.92,24.94,207690.0
2019-05-06 10:10:00,24.94,25.03,24.93,25.03,204000.0,24.94,25.03,24.93,25.03,204000.0
2019-05-06 10:20:00,25.03,25.03,24.97,24.97,345930.0,25.03,25.03,24.97,24.97,345930.0
2019-05-06 10:30:00,24.96,24.97,24.84,24.84,126240.0,24.96,24.97,24.84,24.84,126240.0
2019-05-06 10:40:00,24.84,24.87,24.82,24.86,99570.0,24.84,24.87,24.82,24.86,99570.0
2019-05-06 10:50:00,24.86,24.89,24.85,24.86,220155.0,24.86,24.89,24.85,24.86,220155.0
2019-05-06 11:00:00,24.86,24.96,24.86,24.95,133230.0,24.86,24.96,24.86,24.95,133230.0
2019-05-06 11:10:00,24.93,25.01,24.91,24.95,193770.0,24.93,25.01,24.91,24.95,193770.0
2019-05-06 11:20:00,24.95,24.96,24.89,24.94,55500.0,24.95,24.96,24.89,24.94,55500.0
2019-05-06 11:30:00,24.93,24.93,24.85,24.85,66390.0,24.93,24.93,24.85,24.85,66390.0
2019-05-06 11:40:00,24.86,24.93,24.85,24.91,87300.0,24.86,24.93,24.85,24.91,87300.0
2019-05-06 11:50:00,24.9,24.94,24.89,24.92,71535.0,24.9,24.94,24.89,24.92,71535.0
2019-05-06 12:00:00,24.92,24.92,24.87,24.87,38250.0,24.92,24.92,24.87,24.87,38250.0
2019-05-06 12:10:00,24.87,24.92,24.86,24.92,113955.0,24.87,24.92,24.86,24.92,113955.0
2019-05-06 12:20:00,24.93,24.93,24.88,24.88,66960.0,24.93,24.93,24.88,24.88,66960.0
2019-05-06 12:30:00,24.89,24.9,24.85,24.87,240765.0,24.89,24.9,24.85,24.87,240765.0
2019-05-06 12:40:00,24.87,24.94,24.87,24.94,214095.0,24.87,24.94,24.87,24.94,214095.0
2019-05-06 12:50:00,24.94,24.95,24.89,24.9,51720.0,24.94,24.95,24.89,24.9,51720.0
2019-05-06 13:00:00,24.88,24.91,24.87,24.89,64605.0,24.88,24.91,24.87,24.89,64605.0
2019-05-06 13:10:00,24.9,24.91,24.88,24.88,74085.0,24.9,24.91,24.88,24.88,74085.0
2019-05-06 13:20:00,24.88,24.91,24.88,24.9,83580.0,24.88,24.91,24.88,24.9,83580.0
2019-05-06 13:30:00,24.9,24.9,24.85,24.87,75960.0,24.9,24.9,24.85,24.87,75960.0
2019-05-06 13:40:00,24.87,24.9,24.86,24.86,50310.0,24.87,24.9,24.86,24.86,50310.0
2019-05-06 13:50:00,24.87,24.88,24.84,24.88,71280.0,24.87,24.88,24.84,24.88,71280.0
2019-05-06 14:00:00,24.89,24.92,24.88,24.91,61740.0,24.89,24.92,24.88,24.91,61740.0
2019-05-06 14:10:00,24.91,24.91,24.88,24.88,43500.0,24.91,24.91,24.88,24.88,43500.0
2019-05-06 14:20:00,24.89,24.94,24.89,24.94,64830.0,24.89,24.94,24.89,24.94,64830.0
2019-05-06 14:30:00,24.94,24.96,24.94,24.96,55485.0,24.94,24.96,24.94,24.96,55485.0
2019-05-06 14:40:00,24.95,24.97,24.94,24.95,124545.0,24.95,24.97,24.94,24.95,124545.0
2019-05-06 14:50:00,24.96,25.0,24.95,24.99,153975.0,24.96,25.0,24.95,24.99,153975.0
2019-05-06 15:00:00,25.0,25.07,25.0,25.03,113100.0,25.0,25.07,25.0,25.03,113100.0
2019-05-06 15:10:00,25.04,25.04,25.01,25.04,64500.0,25.04,25.04,25.01,25.04,64500.0
2019-05-06 15:20:00,25.02,25.05,25.02,25.03,39360.0,25.02,25.05,25.02,25.03,39360.0
2019-05-06 15:30:00,25.01,25.02,25.0,25.02,129570.0,25.01,25.02,25.0,25.02,129570.0
2019-05-06 15:40:00,25.02,25.04,25.0,25.03,200565.0,25.02,25.04,25.0,25.03,200565.0
2019-05-06 15:50:00,25.04,25.07,25.02,25.05,411540.0,25.04,25.07,25.02,25.05,411540.0
2019-05-07 09:30:00,24.87,25.05,24.87,24.97,197790.0,24.87,25.05,24.87,24.97,197790.0
2019-05-07 09:40:00,24.97,25.03,24.94,24.95,127620.0,24.97,25.03,24.94,24.95,127620.0
2019-05-07 09:50:00,24.95,24.95,24.87,24.94,118995.0,24.95,24.95,24.87,24.94,118995.0
2019-05-07 10:00:00,24.94,24.94,24.85,24.91,172395.0,24.94,24.94,24.85,24.91,172395.0
2019-05-07 10:10:00,24.91,24.93,24.84,24.87,165990.0,24.91,24.93,24.84,24.87,165990.0
2019-05-07 10:20:00,24.84,24.88,24.83,24.85,138315.0,24.84,24.88,24.83,24.85,138315.0
2019-05-07 10:30:00,24.87,24.87,24.8,24.8,141765.0,24.87,24.87,24.8,24.8,141765.0
2019-05-07 10:40:00,24.8,24.82,24.74,24.77,103575.0,24.8,24.82,24.74,24.77,103575.0
2019-05-07 10:50:00,24.75,24.8,24.75,24.8,43500.0,24.75,24.8,24.75,24.8,43500.0
2019-05-07 11:00:00,24.78,24.78,24.71,24.72,96645.0,24.78,24.78,24.71,24.72,96645.0
2019-05-07 11:10:00,24.73,24.73,24.62,24.66,171210.0,24.73,24.73,24.62,24.66,171210.0
2019-05-07 11:20:00,24.65,24.68,24.64,24.64,182220.0,24.65,24.68,24.64,24.64,182220.0
2019-05-07 11:30:00,24.65,24.66,24.6,24.63,91560.0,24.65,24.66,24.6,24.63,91560.0
2019-05-07 11:40:00,24.64,24.7,24.64,24.67,89115.0,24.64,24.7,24.64,24.67,89115.0
2019-05-07 11:50:00,24.68,24.69,24.63,24.65,250995.0,24.68,24.69,24.63,24.65,250995.0
2019-05-07 12:00:00,24.64,24.64,24.58,24.62,75255.0,24.64,24.64,24.58,24.62,75255.0
2019-05-07 12:10:00,24.61,24.66,24.6,24.66,97095.0,24.61,24.66,24.6,24.66,97095.0
2019-05-07 12:20:00,24.66,24.72,24.65,24.71,63000.0,24.66,24.72,24.65,24.71,63000.0
2019-05-07 12:30:00,24.71,24.72,24.67,24.68,73935.0,24.71,24.72,24.67,24.68,73935.0
2019-05-07 12:40:00,24.67,24.69,24.65,24.69,33315.0,24.67,24.69,24.65,24.69,33315.0
2019-05-07 12:50:00,24.69,24.71,24.68,24.68,39015.0,24.69,24.71,24.68,24.68,39015.0
2019-05-07 13:00:00,24.68,24.69,24.6,24.62,81060.0,24.68,24.69,24.6,24.62,81060.0
2019-05-07 13:10:00,24.6,24.62,24.55,24.58,105930.0,24.6,24.62,24.55,24.58,105930.0
2019-05-07 13:20:00,24.57,24.58,24.55,24.56,63450.0,24.57,24.58,24.55,24.56,63450.0
2019-05-07 13:30:00,24.55,24.55,24.52,24.52,87300.0,24.55,24.55,24.52,24.52,87300.0
2019-05-07 13:40:00,24.55,24.61,24.53,24.6,58320.0,24.55,24.61,24.53,24.6,58320.0
2019-05-07 13:50:00,24.62,24.67,24.61,24.65,63000.0,24.62,24.67,24.61,24.65,63000.0
2019-05-07 14:00:00,24.64,24.65,24.6,24.64,93060.0,24.64,24.65,24.6,24.64,93060.0
2019-05-07 14:10:00,24.62,24.62,24.56,24.56,163110.0,24.62,24.62,24.56,24.56,163110.0
2019-05-07 14:20:00,24.57,24.58,24.49,24.49,230430.0,24.57,24.58,24.49,24.49,230430.0
2019-05-07 14:30:00,24.51,24.52,24.44,24.48,161550.0,24.51,24.52,24.44,24.48,161550.0
2019-05-07 14:40:00,24.48,24.52,24.46,24.46,94200.0,24.48,24.52,24.46,24.46,94200.0
2019-05-07 14:50:00,24.49,24.59,24.49,24.56,58425.0,24.49,24.59,24.49,24.56,58425.0
2019-05-07 15:00:00,24.55,24.56,24.5,24.55,94650.0,24.55,24.56,24.5,24.55,94650.0
2019-05-07 15:10:00,24.55,24.56,24.53,24.54,106770.0,24.55,24.56,24.53,24.54,106770.0
2019-05-07 15:20:00,24.54,24.57,24.51,24.52,92460.0,24.54,24.57,24.51,24.52,92460.0
2019-05-07 15:30:00,24.52,24.53,24.44,24.46,165090.0,24.52,24.53,24.44,24.46,165090.0
2019-05-07 15:40:00,24.47,24.55,24.46,24.54,189645.0,24.47,24.55,24.46,24.54,189645.0
2019-05-07 15:50:00,24.56,24.62,24.53,24.6,428850.0,24.56,24.62,24.53,24.6,428850.0
2019-05-08 09:30:00,24.55,24.68,24.47,24.47,462435.0,24.55,24.68,24.47,24.47,462435.0
2019-05-08 09:40:00,24.52,24.6,24.31,24.51,589080.0,24.52,24.6,24.31,24.51,589080.0
2019-05-08 09:50:00,24.51,24.61,24.49,24.59,258375.0,24.51,24.61,24.49,24.59,258375.0
2019-05-08 10:00:00,24.56,24.59,24.5,24.55,221790.0,24.56,24.59,24.5,24.55,221790.0
2019-05-08 10:10:00,24.53,24.6,24.5,24.58,149535.0,24.53,24.6,24.5,24.58,149535.0
2019-05-08 10:20:00,24.6,24.61,24.52,24.53,215550.0,24.6,24.61,24.52,24.53,215550.0
2019-05-08 10:30:00,24.54,24.54,24.47,24.51,262650.0,24.54,24.54,24.47,24.51,262650.0
2019-05-08 10:40:00,24.52,24.55,24.5,24.52,118545.0,24.52,24.55,24.5,24.52,118545.0
2019-05-08 10:50:00,24.54,24.57,24.48,24.54,327735.0,24.54,24.57,24.48,24.54,327735.0
2019-05-08 11:00:00,24.57,24.61,24.54,24.57,111960.0,24.57,24.61,24.54,24.57,111960.0
2019-05-08 11:10:00,24.59,24.65,24.57,24.63,81780.0,24.59,24.65,24.57,24.63,81780.0
2019-05-08 11:20:00,24.62,24.64,24.55,24.63,183585.0,24.62,24.64,24.55,24.63,183585.0
2019-05-08 11:30:00,24.63,24.64,24.53,24.55,58500.0,24.63,24.64,24.53,24.55,58500.0
2019-05-08 11:40:00,24.54,24.64,24.54,24.64,112755.0,24.54,24.64,24.54,24.64,112755.0
2019-05-08 11:50:00,24.62,24.64,24.6,24.63,66660.0,24.62,24.64,24.6,24.63,66660.0
2019-05-08 12:00:00,24.64,24.68,24.62,24.64,132315.0,24.64,24.68,24.62,24.64,132315.0
2019-05-08 12:10:00,24.65,24.67,24.6,24.61,157725.0,24.65,24.67,24.6,24.61,157725.0
2019-05-08 12:20:00,24.6,24.64,24.6,24.62,142950.0,24.6,24.64,24.6,24.62,142950.0
2019-05-08 12:30:00,24.63,24.64,24.61,24.61,101640.0,24.63,24.64,24.61,24.61,101640.0
2019-05-08 12:40:00,24.62,24.63,24.6,24.6,57450.0,24.62,24.63,24.6,24.6,57450.0
2019-05-08 12:50:00,24.61,24.64,24.59,24.62,60510.0,24.61,24.64,24.59,24.62,60510.0
2019-05-08 13:00:00,24.63,24.63,24.58,24.58,56580.0,24.63,24.63,24.58,24.58,56580.0
2019-05-08 13:10:00,24.59,24.59,24.56,24.58,70800.0,24.59,24.59,24.56,24.58,70800.0
2019-05-08 13:20:00,24.58,24.61,24.58,24.6,64665.0,24.58,24.61,24.58,24.6,64665.0
2019-05-08 13:30:00,24.61,24.62,24.58,24.58,44460.0,24.61,24.62,24.58,24.58,44460.0
2019-05-08 13:40:00,24.58,24.6,24.57,24.59,28050.0,24.58,24.6,24.57,24.59,28050.0
2019-05-08 13:50:00,24.6,24.6,24.55,24.58,33060.0,24.6,24.6,24.55,24.58,33060.0
2019-05-08 14:00:00,24.58,24.62,24.57,24.6,92070.0,24.58,24.62,24.57,24.6,92070.0
2019-05-08 14:10:00,24.6,24.62,24.57,24.61,45480.0,24.6,24.62,24.57,24.61,45480.0
2019-05-08 14:20:00,24.63,24.64,24.61,24.62,70710.0,24.63,24.64,24.61,24.62,70710.0
2019-05-08 14:30:00,24.61,24.69,24.61,24.65,342915.0,24.61,24.69,24.61,24.65,342915.0
2019-05-08 14:40:00,24.66,24.69,24.65,24.66,126495.0,24.66,24.69,24.65,24.66,126495.0
2019-05-08 14:50:00,24.66,24.66,24.64,24.66,98445.0,24.66,24.66,24.64,24.66,98445.0
2019-05-08 15:00:00,24.67,24.68,24.62,24.62,112635.0,24.67,24.68,24.62,24.62,112635.0
2019-05-08 15:10:00,24.62,24.66,24.62,24.65,77505.0,24.62,24.66,24.62,24.65,77505.0
2019-05-08 15:20:00,24.65,24.66,24.63,24.64,88620.0,24.65,24.66,24.63,24.64,88620.0
2019-05-08 15:30:00,24.64,24.64,24.6,24.62,64500.0,24.64,24.64,24.6,24.62,64500.0
2019-05-08 15:40:00,24.62,24.62,24.53,24.53,178905.0,24.62,24.62,24.53,24.53,178905.0
2019-05-08 15:50:00,24.53,24.54,24.49,24.53,542460.0,24.53,24.54,24.49,24.53,542460.0
2019-05-09 09:30:00,24.29,24.47,24.2,24.37,275850.0,24.29,24.47,24.2,24.37,275850.0
2019-05-09 09:40:00,24.37,24.44,24.33,24.43,213855.0,24.37,24.44,24.33,24.43,213855.0
2019-05-09 09:50:00,24.42,24.49,24.34,24.47,398835.0,24.42,24.49,24.34,24.47,398835.0
2019-05-09 10:00:00,24.46,24.46,24.33,24.37,303540.0,24.46,24.46,24.33,24.37,303540.0
2019-05-09 10:10:00,24.36,24.42,24.34,24.42,189990.0,24.36,24.42,24.34,24.42,189990.0
2019-05-09 10:20:00,24.4,24.4,24.33,24.36,414270.0,24.4,24.4,24.33,24.36,414270.0
2019-05-09 10:30:00,24.34,24.36,24.31,24.32,213945.0,24.34,24.36,24.31,24.32,213945.0
2019-05-09 10:40:00,24.32,24.35,24.26,24.27,163185.0,24.32,24.35,24.26,24.27,163185.0
2019-05-09 10:50:00,24.29,24.31,24.14,24.14,125610.0,24.29,24.31,24.14,24.14,125610.0
2019-05-09 11:00:00,24.12,24.17,24.11,24.14,181425.0,24.12,24.17,24.11,24.14,181425.0
2019-05-09 11:10:00,24.17,24.23,24.17,24.22,93915.0,24.17,24.23,24.17,24.22,93915.0
2019-05-09 11:20:00,24.22,24.22,24.16,24.18,66000.0,24.22,24.22,24.16,24.18,66000.0
2019-05-09 11:30:00,24.19,24.24,24.18,24.2,75000.0,24.19,24.24,24.18,24.2,75000.0
2019-05-09 11:40:00,24.19,24.23,24.17,24.22,66000.0,24.19,24.23,24.17,24.22,66000.0
2019-05-09 11:50:00,24.23,24.29,24.2,24.27,100800.0,24.23,24.29,24.2,24.27,100800.0
2019-05-09 12:00:00,24.27,24.27,24.21,24.26,144225.0,24.27,24.27,24.21,24.26,144225.0
2019-05-09 12:10:00,24.25,24.32,24.25,24.28,95010.0,24.25,24.32,24.25,24.28,95010.0
2019-05-09 12:20:00,24.28,24.34,24.28,24.32,77730.0,24.28,24.34,24.28,24.32,77730.0
2019-05-09 12:30:00,24.33,24.42,24.33,24.42,51000.0,24.33,24.42,24.33,24.42,51000.0
2019-05-09 12:40:00,24.41,24.43,24.33,24.38,77625.0,24.41,24.43,24.33,24.38,77625.0
2019-05-09 12:50:00,24.38,24.38,24.32,24.35,125775.0,24.38,24.38,24.32,24.35,125775.0
2019-05-09 13:00:00,24.34,24.37,24.3,24.32,218895.0,24.34,24.37,24.3,24.32,218895.0
2019-05-09 13:10:00,24.33,24.35,24.3,24.31,69885.0,24.33,24.35,24.3,24.31,69885.0
2019-05-09 13:20:00,24.3,24.33,24.3,24.32,72975.0,24.3,24.33,24.3,24.32,72975.0
2019-05-09 13:30:00,24.33,24.39,24.31,24.38,100755.0,24.33,24.39,24.31,24.38,100755.0
2019-05-09 13:40:00,24.4,24.43,24.38,24.43,81315.0,24.4,24.43,24.38,24.43,81315.0
2019-05-09 13:50:00,24.41,24.42,24.38,24.39,69660.0,24.41,24.42,24.38,24.39,69660.0
2019-05-09 14:00:00,24.39,24.43,24.37,24.37,54750.0,24.39,24.43,24.37,24.37,54750.0
2019-05-09 14:10:00,24.37,24.44,24.37,24.44,43500.0,24.37,24.44,24.37,24.44,43500.0
2019-05-09 14:20:00,24.48,24.48,24.4,24.41,47850.0,24.48,24.48,24.4,24.41,47850.0
2019-05-09 14:30:00,24.42,24.49,24.42,24.46,78150.0,24.42,24.49,24.42,24.46,78150.0
2019-05-09 14:40:00,24.48,24.52,24.47,24.48,132000.0,24.48,24.52,24.47,24.48,132000.0
2019-05-09 14:50:00,24.47,24.47,24.44,24.45,160455.0,24.47,24.47,24.44,24.45,160455.0
2019-05-09 15:00:00,24.46,24.46,24.34,24.34,133095.0,24.46,24.46,24.34,24.34,133095.0
2019-05-09 15:10:00,24.35,24.39,24.35,24.38,78225.0,24.35,24.39,24.35,24.38,78225.0
2019-05-09 15:20:00,24.37,24.42,24.36,24.42,61500.0,24.37,24.42,24.36,24.42,61500.0
2019-05-09 15:30:00,24.43,24.49,24.43,24.48,187155.0,24.43,24.49,24.43,24.48,187155.0
2019-05-09 15:40:00,24.49,24.51,24.46,24.46,235740.0,24.49,24.51,24.46,24.46,235740.0
2019-05-09 15:50:00,24.45,24.52,24.45,24.49,622080.0,24.45,24.52,24.45,24.49,622080.0
2019-05-10 09:30:00,24.37,24.55,24.35,24.55,380295.0,24.37,24.55,24.35,24.55,380295.0
2019-05-10 09:40:00,24.54,24.57,24.51,24.51,239385.0,24.54,24.57,24.51,24.51,239385.0
2019-05-10 09:50:00,24.51,24.51,24.38,24.38,141225.0,24.51,24.51,24.38,24.38,141225.0
2019-05-10 10:00:00,24.39,24.39,24.22,24.23,266865.0,24.39,24.39,24.22,24.23,266865.0
2019-05-10 10:10:00,24.23,24.23,24.11,24.17,185010.0,24.23,24.23,24.11,24.17,185010.0
2019-05-10 10:20:00,24.16,24.17,24.12,24.16,196200.0,24.16,24.17,24.12,24.16,196200.0
2019-05-10 10:30:00,24.13,24.16,24.04,24.05,144705.0,24.13,24.16,24.04,24.05,144705.0
2019-05-10 10:40:00,24.03,24.03,23.94,24.0,171000.0,24.03,24.03,23.94,24.0,171000.0
2019-05-10 10:50:00,23.99,24.03,23.99,24.0,210735.0,23.99,24.03,23.99,24.0,210735.0
2019-05-10 11:00:00,23.99,24.01,23.92,23.97,279840.0,23.99,24.01,23.92,23.97,279840.0
2019-05-10 11:10:00,23.96,24.0,23.96,23.98,259515.0,23.96,24.0,23.96,23.98,259515.0
2019-05-10 11:20:00,23.98,24.0,23.96,23.96,265440.0,23.98,24.0,23.96,23.96,265440.0
2019-05-10 11:30:00,23.95,24.0,23.9,23.98,273180.0,23.95,24.0,23.9,23.98,273180.0
2019-05-10 11:40:00,23.97,23.98,23.91,23.91,119910.0,23.97,23.98,23.91,23.91,119910.0
2019-05-10 11:50:00,23.91,23.99,23.9,23.99,262830.0,23.91,23.99,23.9,23.99,262830.0
2019-05-10 12:00:00,23.99,24.09,23.98,24.09,199815.0,23.99,24.09,23.98,24.09,199815.0
2019-05-10 12:10:00,24.09,24.16,24.08,24.14,78825.0,24.09,24.16,24.08,24.14,78825.0
2019-05-10 12:20:00,24.16,24.16,24.09,24.14,91725.0,24.16,24.16,24.09,24.14,91725.0
2019-05-10 12:30:00,24.14,24.17,24.14,24.17,61500.0,24.14,24.17,24.14,24.17,61500.0
2019-05-10 12:40:00,24.17,24.21,24.17,24.18,128580.0,24.17,24.21,24.17,24.18,128580.0
2019-05-10 12:50:00,24.19,24.23,24.19,24.21,29250.0,24.19,24.23,24.19,24.21,29250.0
2019-05-10 13:00:00,24.22,24.23,24.17,24.18,127470.0,24.22,24.23,24.17,24.18,127470.0
2019-05-10 13:10:00,24.17,24.22,24.17,24.21,69000.0,24.17,24.22,24.17,24.21,69000.0
2019-05-10 13:20:00,24.22,24.25,24.2,24.21,59535.0,24.22,24.25,24.2,24.21,59535.0
2019-05-10 13:30:00,24.2,24.21,24.17,24.18,84000.0,24.2,24.21,24.17,24.18,84000.0
2019-05-10 13:40:00,24.18,24.21,24.16,24.21,73530.0,24.18,24.21,24.16,24.21,73530.0
2019-05-10 13:50:00,24.21,24.23,24.18,24.18,57000.0,24.21,24.23,24.18,24.18,57000.0
2019-05-10 14:00:00,24.18,24.27,24.18,24.25,118425.0,24.18,24.27,24.18,24.25,118425.0
2019-05-10 14:10:00,24.25,24.26,24.2,24.21,51795.0,24.25,24.26,24.2,24.21,51795.0
2019-05-10 14:20:00,24.21,24.27,24.21,24.27,60015.0,24.21,24.27,24.21,24.27,60015.0
2019-05-10 14:30:00,24.26,24.32,24.26,24.32,81000.0,24.26,24.32,24.26,24.32,81000.0
2019-05-10 14:40:00,24.33,24.33,24.27,24.28,143835.0,24.33,24.33,24.27,24.28,143835.0
2019-05-10 14:50:00,24.28,24.31,24.27,24.28,109350.0,24.28,24.31,24.27,24.28,109350.0
2019-05-10 15:00:00,24.29,24.36,24.29,24.34,102450.0,24.29,24.36,24.29,24.34,102450.0
2019-05-10 15:10:00,24.35,24.43,24.33,24.43,60465.0,24.35,24.43,24.33,24.43,60465.0
2019-05-10 15:20:00,24.42,24.43,24.39,24.41,149865.0,24.42,24.43,24.39,24.41,149865.0
2019-05-10 15:30:00,24.39,24.39,24.29,24.3,240870.0,24.39,24.39,24.29,24.3,240870.0
2019-05-10 15:40:00,24.3,24.33,24.26,24.28,153855.0,24.3,24.33,24.26,24.28,153855.0
2019-05-10 15:50:00,24.28,24.32,24.23,24.31,635685.0,24.28,24.32,24.23,24.31,635685.0
2019-05-13 09:30:00,24.04,24.07,23.92,23.98,298455.0,24.04,24.07,23.92,23.98,298455.0
2019-05-13 09:40:00,24.02,24.1,23.95,23.95,319425.0,24.02,24.1,23.95,23.95,319425.0
2019-05-13 09:50:00,23.93,23.93,23.78,23.93,144420.0,23.93,23.93,23.78,23.93,144420.0
2019-05-13 10:00:00,23.91,23.91,23.74,23.77,135315.0,23.91,23.91,23.74,23.77,135315.0
2019-05-13 10:10:00,23.77,23.83,23.74,23.78,107925.0,23.77,23.83,23.74,23.78,107925.0
2019-05-13 10:20:00,23.77,23.8,23.73,23.79,144780.0,23.77,23.8,23.73,23.79,144780.0
2019-05-13 10:30:00,23.81,23.9,23.8,23.81,127965.0,23.81,23.9,23.8,23.81,127965.0
2019-05-13 10:40:00,23.82,23.85,23.8,23.8,73545.0,23.82,23.85,23.8,23.8,73545.0
2019-05-13 10:50:00,23.78,23.78,23.7,23.72,85620.0,23.78,23.78,23.7,23.72,85620.0
2019-05-13 11:00:00,23.73,23.75,23.68,23.71,211170.0,23.73,23.75,23.68,23.71,211170.0
2019-05-13 11:10:00,23.71,23.77,23.67,23.68,102000.0,23.71,23.77,23.67,23.68,102000.0
2019-05-13 11:20:00,23.69,23.79,23.68,23.72,171360.0,23.69,23.79,23.68,23.72,171360.0
2019-05-13 11:30:00,23.74,23.74,23.66,23.68,104430.0,23.74,23.74,23.66,23.68,104430.0
2019-05-13 11:40:00,23.68,23.68,23.64,23.64,62700.0,23.68,23.68,23.64,23.64,62700.0
2019-05-13 11:50:00,23.63,23.72,23.62,23.72,63000.0,23.63,23.72,23.62,23.72,63000.0
2019-05-13 12:00:00,23.73,23.73,23.67,23.7,82950.0,23.73,23.73,23.67,23.7,82950.0
2019-05-13 12:10:00,23.7,23.75,23.7,23.75,74955.0,23.7,23.75,23.7,23.75,74955.0
2019-05-13 12:20:00,23.75,23.78,23.7,23.71,232710.0,23.75,23.78,23.7,23.71,232710.0
2019-05-13 12:30:00,23.71,23.72,23.67,23.72,83475.0,23.71,23.72,23.67,23.72,83475.0
2019-05-13 12:40:00,23.72,23.75,23.7,23.73,120510.0,23.72,23.75,23.7,23.73,120510.0
2019-05-13 12:50:00,23.73,23.73,23.65,23.66,81750.0,23.73,23.73,23.65,23.66,81750.0
2019-05-13 13:00:00,23.65,23.66,23.62,23.65,114405.0,23.65,23.66,23.62,23.65,114405.0
2019-05-13 13:10:00,23.65,23.69,23.63,23.65,71325.0,23.65,23.69,23.63,23.65,71325.0
2019-05-13 13:20:00,23.63,23.67,23.62,23.62,101475.0,23.63,23.67,23.62,23.62,101475.0
2019-05-13 13:30:00,23.61,23.63,23.6,23.63,183360.0,23.61,23.63,23.6,23.63,183360.0
2019-05-13 13:40:00,23.63,23.69,23.59,23.62,170970.0,23.63,23.69,23.59,23.62,170970.0
2019-05-13 13:50:00,23.63,23.65,23.62,23.63,90000.0,23.63,23.65,23.62,23.63,90000.0
2019-05-13 14:00:00,23.62,23.69,23.6,23.69,201315.0,23.62,23.69,23.6,23.69,201315.0
2019-05-13 14:10:00,23.69,23.69,23.66,23.66,93000.0,23.69,23.69,23.66,23.66,93000.0
2019-05-13 14:20:00,23.67,23.77,23.67,23.75,96630.0,23.67,23.77,23.67,23.75,96630.0
2019-05-13 14:30:00,23.75,23.77,23.71,23.72,88500.0,23.75,23.77,23.71,23.72,88500.0
2019-05-13 14:40:00,23.72,23.77,23.71,23.77,115500.0,23.72,23.77,23.71,23.77,115500.0
2019-05-13 14:50:00,23.78,23.81,23.74,23.74,112500.0,23.78,23.81,23.74,23.74,112500.0
2019-05-13 15:00:00,23.73,23.78,23.73,23.75,66675.0,23.73,23.78,23.73,23.75,66675.0
2019-05-13 15:10:00,23.75,23.77,23.74,23.75,99615.0,23.75,23.77,23.74,23.75,99615.0
2019-05-13 15:20:00,23.75,23.78,23.74,23.77,120345.0,23.75,23.78,23.74,23.77,120345.0
2019-05-13 15:30:00,23.76,23.76,23.67,23.68,180885.0,23.76,23.76,23.67,23.68,180885.0
2019-05-13 15:40:00,23.69,23.74,23.69,23.74,209730.0,23.69,23.74,23.69,23.74,209730.0
2019-05-13 15:50:00,23.74,23.74,23.64,23.64,828135.0,23.74,23.74,23.64,23.64,828135.0
2019-05-14 09:30:00,23.67,23.69,23.46,23.47,627420.0,23.67,23.69,23.46,23.47,627420.0
2019-05-14 09:40:00,23.49,23.56,23.44,23.44,386010.0,23.49,23.56,23.44,23.44,386010.0
2019-05-14 09:50:00,23.44,23.53,23.43,23.45,237195.0,23.44,23.53,23.43,23.45,237195.0
2019-05-14 10:00:00,23.44,23.47,23.35,23.39,122445.0,23.44,23.47,23.35,23.39,122445.0
2019-05-14 10:10:00,23.39,23.42,23.31,23.4,351600.0,23.39,23.42,23.31,23.4,351600.0
2019-05-14 10:20:00,23.4,23.45,23.32,23.37,269070.0,23.4,23.45,23.32,23.37,269070.0
2019-05-14 10:30:00,23.38,23.41,23.34,23.38,189660.0,23.38,23.41,23.34,23.38,189660.0
2019-05-14 10:40:00,23.38,23.47,23.37,23.46,164040.0,23.38,23.47,23.37,23.46,164040.0
2019-05-14 10:50:00,23.44,23.44,23.38,23.43,163965.0,23.44,23.44,23.38,23.43,163965.0
2019-05-14 11:00:00,23.43,23.48,23.4,23.47,188505.0,23.43,23.48,23.4,23.47,188505.0
2019-05-14 11:10:00,23.47,23.5,23.46,23.48,140010.0,23.47,23.5,23.46,23.48,140010.0
2019-05-14 11:20:00,23.48,23.59,23.48,23.57,201705.0,23.48,23.59,23.48,23.57,201705.0
2019-05-14 11:30:00,23.56,23.63,23.56,23.61,88125.0,23.56,23.63,23.56,23.61,88125.0
2019-05-14 11:40:00,23.61,23.61,23.56,23.59,99120.0,23.61,23.61,23.56,23.59,99120.0
2019-05-14 11:50:00,23.61,23.61,23.54,23.55,111900.0,23.61,23.61,23.54,23.55,111900.0
2019-05-14 12:00:00,23.56,23.58,23.56,23.56,33270.0,23.56,23.58,23.56,23.56,33270.0
2019-05-14 12:10:00,23.56,23.59,23.52,23.53,81900.0,23.56,23.59,23.52,23.53,81900.0
2019-05-14 12:20:00,23.53,23.56,23.51,23.54,116370.0,23.53,23.56,23.51,23.54,116370.0
2019-05-14 12:30:00,23.53,23.55,23.52,23.53,49500.0,23.53,23.55,23.52,23.53,49500.0
2019-05-14 12:40:00,23.52,23.53,23.5,23.51,83460.0,23.52,23.53,23.5,23.51,83460.0
2019-05-14 12:50:00,23.51,23.57,23.51,23.55,136200.0,23.51,23.57,23.51,23.55,136200.0
2019-05-14 13:00:00,23.55,23.64,23.55,23.63,198435.0,23.55,23.64,23.55,23.63,198435.0
2019-05-14 13:10:00,23.64,23.66,23.63,23.64,102015.0,23.64,23.66,23.63,23.64,102015.0
2019-05-14 13:20:00,23.63,23.65,23.62,23.64,82470.0,23.63,23.65,23.62,23.64,82470.0
2019-05-14 13:30:00,23.64,23.67,23.62,23.65,70005.0,23.64,23.67,23.62,23.65,70005.0
2019-05-14 13:40:00,23.66,23.66,23.63,23.65,70500.0,23.66,23.66,23.63,23.65,70500.0
2019-05-14 13:50:00,23.64,23.65,23.62,23.63,54180.0,23.64,23.65,23.62,23.63,54180.0
2019-05-14 14:00:00,23.63,23.64,23.6,23.63,88380.0,23.63,23.64,23.6,23.63,88380.0
2019-05-14 14:10:00,23.63,23.65,23.62,23.64,48000.0,23.63,23.65,23.62,23.64,48000.0
2019-05-14 14:20:00,23.64,23.65,23.62,23.63,82500.0,23.64,23.65,23.62,23.63,82500.0
2019-05-14 14:30:00,23.63,23.65,23.61,23.65,64500.0,23.63,23.65,23.61,23.65,64500.0
2019-05-14 14:40:00,23.65,23.66,23.59,23.59,69405.0,23.65,23.66,23.59,23.59,69405.0
2019-05-14 14:50:00,23.59,23.62,23.57,23.6,121725.0,23.59,23.62,23.57,23.6,121725.0
2019-05-14 15:00:00,23.6,23.68,23.59,23.68,119640.0,23.6,23.68,23.59,23.68,119640.0
2019-05-14 15:10:00,23.67,23.69,23.64,23.66,211665.0,23.67,23.69,23.64,23.66,211665.0
2019-05-14 15:20:00,23.66,23.68,23.65,23.67,96210.0,23.66,23.68,23.65,23.67,96210.0
2019-05-14 15:30:00,23.66,23.67,23.59,23.6,177030.0,23.66,23.67,23.59,23.6,177030.0
2019-05-14 15:40:00,23.6,23.63,23.58,23.6,280755.0,23.6,23.63,23.58,23.6,280755.0
2019-05-14 15:50:00,23.6,23.64,23.58,23.59,407655.0,23.6,23.64,23.58,23.59,407655.0
2019-05-15 09:30:00,23.52,23.74,23.46,23.66,516675.0,23.52,23.74,23.46,23.66,516675.0
2019-05-15 09:40:00,23.69,23.72,23.52,23.53,339540.0,23.69,23.72,23.52,23.53,339540.0
2019-05-15 09:50:00,23.53,23.64,23.48,23.62,375645.0,23.53,23.64,23.48,23.62,375645.0
2019-05-15 10:00:00,23.59,23.62,23.56,23.62,381900.0,23.59,23.62,23.56,23.62,381900.0
2019-05-15 10:10:00,23.62,23.73,23.5,23.7,354135.0,23.62,23.73,23.5,23.7,354135.0
2019-05-15 10:20:00,23.7,23.71,23.62,23.7,162930.0,23.7,23.71,23.62,23.7,162930.0
2019-05-15 10:30:00,23.73,23.74,23.6,23.61,94425.0,23.73,23.74,23.6,23.61,94425.0
2019-05-15 10:40:00,23.63,23.65,23.6,23.63,57345.0,23.63,23.65,23.6,23.63,57345.0
2019-05-15 10:50:00,23.63,23.63,23.57,23.58,80700.0,23.63,23.63,23.57,23.58,80700.0
2019-05-15 11:00:00,23.59,23.59,23.55,23.58,126135.0,23.59,23.59,23.55,23.58,126135.0
2019-05-15 11:10:00,23.59,23.59,23.52,23.54,70500.0,23.59,23.59,23.52,23.54,70500.0
2019-05-15 11:20:00,23.56,23.65,23.56,23.63,130005.0,23.56,23.65,23.56,23.63,130005.0
2019-05-15 11:30:00,23.65,23.66,23.6,23.61,236145.0,23.65,23.66,23.6,23.61,236145.0
2019-05-15 11:40:00,23.61,23.61,23.57,23.57,82815.0,23.61,23.61,23.57,23.57,82815.0
2019-05-15 11:50:00,23.57,23.6,23.57,23.6,92100.0,23.57,23.6,23.57,23.6,92100.0
2019-05-15 12:00:00,23.61,23.64,23.6,23.6,118035.0,23.61,23.64,23.6,23.6,118035.0
2019-05-15 12:10:00,23.6,23.63,23.59,23.62,154110.0,23.6,23.63,23.59,23.62,154110.0
2019-05-15 12:20:00,23.64,23.65,23.6,23.62,89220.0,23.64,23.65,23.6,23.62,89220.0
2019-05-15 12:30:00,23.62,23.63,23.61,23.62,48135.0,23.62,23.63,23.61,23.62,48135.0
2019-05-15 12:40:00,23.62,23.64,23.61,23.61,84000.0,23.62,23.64,23.61,23.61,84000.0
2019-05-15 12:50:00,23.62,23.62,23.59,23.59,174795.0,23.62,23.62,23.59,23.59,174795.0
2019-05-15 13:00:00,23.59,23.62,23.57,23.6,123360.0,23.59,23.62,23.57,23.6,123360.0
2019-05-15 13:10:00,23.61,23.63,23.61,23.61,85800.0,23.61,23.63,23.61,23.61,85800.0
2019-05-15 13:20:00,23.61,23.63,23.59,23.6,191865.0,23.61,23.63,23.59,23.6,191865.0
2019-05-15 13:30:00,23.6,23.6,23.57,23.6,159705.0,23.6,23.6,23.57,23.6,159705.0
2019-05-15 13:40:00,23.6,23.61,23.56,23.58,59610.0,23.6,23.61,23.56,23.58,59610.0
2019-05-15 13:50:00,23.58,23.61,23.57,23.58,100440.0,23.58,23.61,23.57,23.58,100440.0
2019-05-15 14:00:00,23.59,23.6,23.58,23.58,136710.0,23.59,23.6,23.58,23.58,136710.0
2019-05-15 14:10:00,23.59,23.6,23.57,23.57,111060.0,23.59,23.6,23.57,23.57,111060.0
2019-05-15 14:20:00,23.57,23.59,23.57,23.59,96345.0,23.57,23.59,23.57,23.59,96345.0
2019-05-15 14:30:00,23.59,23.6,23.58,23.6,82965.0,23.59,23.6,23.58,23.6,82965.0
2019-05-15 14:40:00,23.6,23.62,23.59,23.61,102780.0,23.6,23.62,23.59,23.61,102780.0
2019-05-15 14:50:00,23.6,23.62,23.59,23.61,142680.0,23.6,23.62,23.59,23.61,142680.0
2019-05-15 15:00:00,23.61,23.64,23.61,23.63,192390.0,23.61,23.64,23.61,23.63,192390.0
2019-05-15 15:10:00,23.63,23.64,23.61,23.61,226515.0,23.63,23.64,23.61,23.61,226515.0
2019-05-15 15:20:00,23.61,23.65,23.6,23.63,181680.0,23.61,23.65,23.6,23.63,181680.0
2019-05-15 15:30:00,23.63,23.64,23.62,23.62,241470.0,23.63,23.64,23.62,23.62,241470.0
2019-05-15 15:40:00,23.63,23.64,23.61,23.64,279930.0,23.63,23.64,23.61,23.64,279930.0
2019-05-15 15:50:00,23.63,23.64,23.54,23.56,941220.0,23.63,23.64,23.54,23.56,941220.0
2019-05-16 09:30:00,23.59,23.6,23.42,23.57,348585.0,23.59,23.6,23.42,23.57,348585.0
2019-05-16 09:40:00,23.57,23.59,23.52,23.59,241590.0,23.57,23.59,23.52,23.59,241590.0
2019-05-16 09:50:00,23.59,23.73,23.57,23.73,312645.0,23.59,23.73,23.57,23.73,312645.0
2019-05-16 10:00:00,23.73,23.74,23.66,23.66,197100.0,23.73,23.74,23.66,23.66,197100.0
2019-05-16 10:10:00,23.67,23.69,23.63,23.65,125040.0,23.67,23.69,23.63,23.65,125040.0
2019-05-16 10:20:00,23.66,23.76,23.64,23.76,85515.0,23.66,23.76,23.64,23.76,85515.0
2019-05-16 10:30:00,23.78,23.78,23.71,23.71,59325.0,23.78,23.78,23.71,23.71,59325.0
2019-05-16 10:40:00,23.71,23.75,23.69,23.69,72000.0,23.71,23.75,23.69,23.69,72000.0
2019-05-16 10:50:00,23.7,23.71,23.66,23.71,115980.0,23.7,23.71,23.66,23.71,115980.0
2019-05-16 11:00:00,23.71,23.71,23.62,23.63,105285.0,23.71,23.71,23.62,23.63,105285.0
2019-05-16 11:10:00,23.63,23.67,23.62,23.66,59415.0,23.63,23.67,23.62,23.66,59415.0
2019-05-16 11:20:00,23.65,23.67,23.64,23.64,97500.0,23.65,23.67,23.64,23.64,97500.0
2019-05-16 11:30:00,23.64,23.66,23.62,23.64,111510.0,23.64,23.66,23.62,23.64,111510.0
2019-05-16 11:40:00,23.64,23.68,23.64,23.65,83640.0,23.64,23.68,23.64,23.65,83640.0
2019-05-16 11:50:00,23.65,23.66,23.61,23.61,105255.0,23.65,23.66,23.61,23.61,105255.0
2019-05-16 12:00:00,23.61,23.63,23.61,23.61,125775.0,23.61,23.63,23.61,23.61,125775.0
2019-05-16 12:10:00,23.61,23.69,23.6,23.66,73500.0,23.61,23.69,23.6,23.66,73500.0
2019-05-16 12:20:00,23.66,23.67,23.64,23.67,79680.0,23.66,23.67,23.64,23.67,79680.0
2019-05-16 12:30:00,23.66,23.67,23.64,23.65,29100.0,23.66,23.67,23.64,23.65,29100.0
2019-05-16 12:40:00,23.65,23.65,23.6,23.63,421440.0,23.65,23.65,23.6,23.63,421440.0
2019-05-16 12:50:00,23.62,23.62,23.6,23.61,33195.0,23.62,23.62,23.6,23.61,33195.0
2019-05-16 13:00:00,23.61,23.61,23.58,23.58,70395.0,23.61,23.61,23.58,23.58,70395.0
2019-05-16 13:10:00,23.59,23.61,23.59,23.61,33030.0,23.59,23.61,23.59,23.61,33030.0
2019-05-16 13:20:00,23.61,23.63,23.6,23.62,86895.0,23.61,23.63,23.6,23.62,86895.0
2019-05-16 13:30:00,23.61,23.61,23.56,23.57,53715.0,23.61,23.61,23.56,23.57,53715.0
2019-05-16 13:40:00,23.57,23.57,23.54,23.54,42270.0,23.57,23.57,23.54,23.54,42270.0
2019-05-16 13:50:00,23.54,23.54,23.53,23.54,29625.0,23.54,23.54,23.53,23.54,29625.0
2019-05-16 14:00:00,23.53,23.54,23.51,23.51,60315.0,23.53,23.54,23.51,23.51,60315.0
2019-05-16 14:10:00,23.5,23.53,23.49,23.53,59505.0,23.5,23.53,23.49,23.53,59505.0
2019-05-16 14:20:00,23.53,23.55,23.52,23.55,162600.0,23.53,23.55,23.52,23.55,162600.0
2019-05-16 14:30:00,23.55,23.56,23.52,23.52,83295.0,23.55,23.56,23.52,23.52,83295.0
2019-05-16 14:40:00,23.52,23.53,23.5,23.51,70830.0,23.52,23.53,23.5,23.51,70830.0
2019-05-16 14:50:00,23.5,23.51,23.44,23.49,73605.0,23.5,23.51,23.44,23.49,73605.0
2019-05-16 15:00:00,23.48,23.48,23.43,23.44,65265.0,23.48,23.48,23.43,23.44,65265.0
2019-05-16 15:10:00,23.43,23.47,23.43,23.46,99690.0,23.43,23.47,23.43,23.46,99690.0
2019-05-16 15:20:00,23.46,23.49,23.44,23.48,217815.0,23.46,23.49,23.44,23.48,217815.0
2019-05-16 15:30:00,23.48,23.48,23.41,23.46,425250.0,23.48,23.48,23.41,23.46,425250.0
2019-05-16 15:40:00,23.47,23.54,23.45,23.52,371310.0,23.47,23.54,23.45,23.52,371310.0
2019-05-16 15:50:00,23.52,23.53,23.49,23.51,367410.0,23.52,23.53,23.49,23.51,367410.0
2019-05-17 09:30:00,23.43,23.67,23.36,23.66,306945.0,23.43,23.67,23.36,23.66,306945.0
2019-05-17 09:40:00,23.67,23.72,23.54,23.56,140700.0,23.67,23.72,23.54,23.56,140700.0
2019-05-17 09:50:00,23.56,23.6,23.48,23.6,127500.0,23.56,23.6,23.48,23.6,127500.0
2019-05-17 10:00:00,23.61,23.65,23.57,23.64,118035.0,23.61,23.65,23.57,23.64,118035.0
2019-05-17 10:10:00,23.64,23.76,23.64,23.72,342300.0,23.64,23.76,23.64,23.72,342300.0
2019-05-17 10:20:00,23.75,23.86,23.75,23.8,184215.0,23.75,23.86,23.75,23.8,184215.0
2019-05-17 10:30:00,23.8,23.8,23.68,23.69,134820.0,23.8,23.8,23.68,23.69,134820.0
2019-05-17 10:40:00,23.7,23.77,23.69,23.73,246300.0,23.7,23.77,23.69,23.73,246300.0
2019-05-17 10:50:00,23.72,23.82,23.72,23.72,118575.0,23.72,23.82,23.72,23.72,118575.0
2019-05-17 11:00:00,23.73,23.78,23.71,23.78,108240.0,23.73,23.78,23.71,23.78,108240.0
2019-05-17 11:10:00,23.77,23.78,23.7,23.7,202395.0,23.77,23.78,23.7,23.7,202395.0
2019-05-17 11:20:00,23.71,23.73,23.69,23.69,73575.0,23.71,23.73,23.69,23.69,73575.0
2019-05-17 11:30:00,23.69,23.7,23.64,23.66,188280.0,23.69,23.7,23.64,23.66,188280.0
2019-05-17 11:40:00,23.66,23.66,23.62,23.64,87000.0,23.66,23.66,23.62,23.64,87000.0
2019-05-17 11:50:00,23.65,23.68,23.63,23.65,103335.0,23.65,23.68,23.63,23.65,103335.0
2019-05-17 12:00:00,23.64,23.64,23.58,23.58,92250.0,23.64,23.64,23.58,23.58,92250.0
2019-05-17 12:10:00,23.57,23.58,23.55,23.57,88500.0,23.57,23.58,23.55,23.57,88500.0
2019-05-17 12:20:00,23.58,23.61,23.57,23.59,81000.0,23.58,23.61,23.57,23.59,81000.0
2019-05-17 12:30:00,23.6,23.61,23.56,23.58,121350.0,23.6,23.61,23.56,23.58,121350.0
2019-05-17 12:40:00,23.58,23.61,23.57,23.58,51195.0,23.58,23.61,23.57,23.58,51195.0
2019-05-17 12:50:00,23.58,23.58,23.56,23.58,63000.0,23.58,23.58,23.56,23.58,63000.0
2019-05-17 13:00:00,23.57,23.59,23.57,23.59,55575.0,23.57,23.59,23.57,23.59,55575.0
2019-05-17 13:10:00,23.62,23.65,23.61,23.64,108045.0,23.62,23.65,23.61,23.64,108045.0
2019-05-17 13:20:00,23.63,23.64,23.58,23.59,89580.0,23.63,23.64,23.58,23.59,89580.0
2019-05-17 13:30:00,23.58,23.59,23.56,23.58,89595.0,23.58,23.59,23.56,23.58,89595.0
2019-05-17 13:40:00,23.58,23.59,23.56,23.58,64965.0,23.58,23.59,23.56,23.58,64965.0
2019-05-17 13:50:00,23.59,23.59,23.57,23.58,54495.0,23.59,23.59,23.57,23.58,54495.0
2019-05-17 14:00:00,23.59,23.59,23.55,23.56,77895.0,23.59,23.59,23.55,23.56,77895.0
2019-05-17 14:10:00,23.56,23.57,23.55,23.57,69060.0,23.56,23.57,23.55,23.57,69060.0
2019-05-17 14:20:00,23.57,23.58,23.56,23.56,79050.0,23.57,23.58,23.56,23.56,79050.0
2019-05-17 14:30:00,23.57,23.57,23.54,23.57,106140.0,23.57,23.57,23.54,23.57,106140.0
2019-05-17 14:40:00,23.58,23.63,23.58,23.63,55200.0,23.58,23.63,23.58,23.63,55200.0
2019-05-17 14:50:00,23.64,23.66,23.64,23.65,67095.0,23.64,23.66,23.64,23.65,67095.0
2019-05-17 15:00:00,23.66,23.66,23.54,23.55,114855.0,23.66,23.66,23.54,23.55,114855.0
2019-05-17 15:10:00,23.55,23.59,23.53,23.58,90405.0,23.55,23.59,23.53,23.58,90405.0
2019-05-17 15:20:00,23.58,23.63,23.58,23.63,99570.0,23.58,23.63,23.58,23.63,99570.0
2019-05-17 15:30:00,23.62,23.63,23.58,23.58,134565.0,23.62,23.63,23.58,23.58,134565.0
2019-05-17 15:40:00,23.59,23.63,23.57,23.58,279600.0,23.59,23.63,23.57,23.58,279600.0
2019-05-17 15:50:00,23.56,23.59,23.52,23.53,569325.0,23.56,23.59,23.52,23.53,569325.0
2019-05-20 09:30:00,23.37,23.53,23.32,23.38,318390.0,23.37,23.53,23.32,23.38,318390.0
2019-05-20 09:40:00,23.39,23.56,23.39,23.45,310785.0,23.39,23.56,23.39,23.45,310785.0
2019-05-20 09:50:00,23.44,23.49,23.44,23.47,324480.0,23.44,23.49,23.44,23.47,324480.0
2019-05-20 10:00:00,23.46,23.58,23.43,23.58,71850.0,23.46,23.58,23.43,23.58,71850.0
2019-05-20 10:10:00,23.59,23.69,23.58,23.69,240390.0,23.59,23.69,23.58,23.69,240390.0
2019-05-20 10:20:00,23.69,23.7,23.64,23.68,143400.0,23.69,23.7,23.64,23.68,143400.0
2019-05-20 10:30:00,23.68,23.72,23.66,23.67,68250.0,23.68,23.72,23.66,23.67,68250.0
2019-05-20 10:40:00,23.66,23.66,23.64,23.64,101415.0,23.66,23.66,23.64,23.64,101415.0
2019-05-20 10:50:00,23.64,23.68,23.64,23.67,37500.0,23.64,23.68,23.64,23.67,37500.0
2019-05-20 11:00:00,23.69,23.71,23.62,23.62,99540.0,23.69,23.71,23.62,23.62,99540.0
2019-05-20 11:10:00,23.63,23.65,23.53,23.53,200430.0,23.63,23.65,23.53,23.53,200430.0
2019-05-20 11:20:00,23.53,23.6,23.52,23.59,65835.0,23.53,23.6,23.52,23.59,65835.0
2019-05-20 11:30:00,23.59,23.6,23.52,23.52,90210.0,23.59,23.6,23.52,23.52,90210.0
2019-05-20 11:40:00,23.53,23.56,23.52,23.54,100170.0,23.53,23.56,23.52,23.54,100170.0
2019-05-20 11:50:00,23.54,23.55,23.47,23.5,99000.0,23.54,23.55,23.47,23.5,99000.0
2019-05-20 12:00:00,23.5,23.51,23.47,23.5,115410.0,23.5,23.51,23.47,23.5,115410.0
2019-05-20 12:10:00,23.49,23.55,23.49,23.54,30075.0,23.49,23.55,23.49,23.54,30075.0
2019-05-20 12:20:00,23.54,23.55,23.53,23.53,50145.0,23.54,23.55,23.53,23.53,50145.0
2019-05-20 12:30:00,23.53,23.53,23.49,23.53,52590.0,23.53,23.53,23.49,23.53,52590.0
2019-05-20 12:40:00,23.53,23.53,23.51,23.51,21000.0,23.53,23.53,23.51,23.51,21000.0
2019-05-20 12:50:00,23.52,23.53,23.52,23.53,33870.0,23.52,23.53,23.52,23.53,33870.0
2019-05-20 13:00:00,23.53,23.53,23.48,23.48,71790.0,23.53,23.53,23.48,23.48,71790.0
2019-05-20 13:10:00,23.5,23.55,23.49,23.55,50115.0,23.5,23.55,23.49,23.55,50115.0
2019-05-20 13:20:00,23.55,23.56,23.53,23.56,52500.0,23.55,23.56,23.53,23.56,52500.0
2019-05-20 13:30:00,23.57,23.61,23.57,23.59,55635.0,23.57,23.61,23.57,23.59,55635.0
2019-05-20 13:40:00,23.59,23.6,23.59,23.6,43500.0,23.59,23.6,23.59,23.6,43500.0
2019-05-20 13:50:00,23.59,23.64,23.59,23.62,45450.0,23.59,23.64,23.59,23.62,45450.0
2019-05-20 14:00:00,23.63,23.64,23.6,23.62,78645.0,23.63,23.64,23.6,23.62,78645.0
2019-05-20 14:10:00,23.62,23.66,23.62,23.65,81390.0,23.62,23.66,23.62,23.65,81390.0
2019-05-20 14:20:00,23.65,23.66,23.63,23.65,72945.0,23.65,23.66,23.63,23.65,72945.0
2019-05-20 14:30:00,23.65,23.65,23.59,23.59,132150.0,23.65,23.65,23.59,23.59,132150.0
2019-05-20 14:40:00,23.6,23.6,23.57,23.58,76395.0,23.6,23.6,23.57,23.58,76395.0
2019-05-20 14:50:00,23.58,23.6,23.56,23.59,77490.0,23.58,23.6,23.56,23.59,77490.0
2019-05-20 15:00:00,23.6,23.6,23.57,23.58,48000.0,23.6,23.6,23.57,23.58,48000.0
2019-05-20 15:10:00,23.58,23.58,23.53,23.57,111405.0,23.58,23.58,23.53,23.57,111405.0
2019-05-20 15:20:00,23.57,23.57,23.54,23.56,117000.0,23.57,23.57,23.54,23.56,117000.0
2019-05-20 15:30:00,23.56,23.6,23.56,23.6,148665.0,23.56,23.6,23.56,23.6,148665.0
2019-05-20 15:40:00,23.61,23.61,23.58,23.61,183570.0,23.61,23.61,23.58,23.61,183570.0
2019-05-20 15:50:00,23.6,23.63,23.58,23.61,344565.0,23.6,23.63,23.58,23.61,344565.0
2019-05-21 09:30:00,23.75,23.95,23.75,23.84,495870.0,23.75,23.95,23.75,23.84,495870.0
2019-05-21 09:40:00,23.84,23.94,23.81,23.83,333060.0,23.84,23.94,23.81,23.83,333060.0
2019-05-21 09:50:00,23.83,23.9,23.79,23.89,372660.0,23.83,23.9,23.79,23.89,372660.0
2019-05-21 10:00:00,23.87,23.89,23.81,23.82,252285.0,23.87,23.89,23.81,23.82,252285.0
2019-05-21 10:10:00,23.86,23.98,23.85,23.96,151980.0,23.86,23.98,23.85,23.96,151980.0
2019-05-21 10:20:00,23.97,24.0,23.95,23.99,88815.0,23.97,24.0,23.95,23.99,88815.0
2019-05-21 10:30:00,23.99,24.03,23.96,23.97,113235.0,23.99,24.03,23.96,23.97,113235.0
2019-05-21 10:40:00,23.97,24.06,23.96,24.02,166110.0,23.97,24.06,23.96,24.02,166110.0
2019-05-21 10:50:00,24.03,24.08,24.01,24.02,87045.0,24.03,24.08,24.01,24.02,87045.0
2019-05-21 11:00:00,24.03,24.17,24.03,24.17,158535.0,24.03,24.17,24.03,24.17,158535.0
2019-05-21 11:10:00,24.16,24.16,24.07,24.07,93000.0,24.16,24.16,24.07,24.07,93000.0
2019-05-21 11:20:00,24.08,24.08,24.05,24.06,82920.0,24.08,24.08,24.05,24.06,82920.0
2019-05-21 11:30:00,24.06,24.14,24.05,24.13,214650.0,24.06,24.14,24.05,24.13,214650.0
2019-05-21 11:40:00,24.14,24.15,24.11,24.12,88500.0,24.14,24.15,24.11,24.12,88500.0
2019-05-21 11:50:00,24.13,24.13,24.07,24.08,79890.0,24.13,24.13,24.07,24.08,79890.0
2019-05-21 12:00:00,24.08,24.11,24.07,24.11,99195.0,24.08,24.11,24.07,24.11,99195.0
2019-05-21 12:10:00,24.11,24.14,24.09,24.09,81225.0,24.11,24.14,24.09,24.09,81225.0
2019-05-21 12:20:00,24.09,24.14,24.08,24.13,35085.0,24.09,24.14,24.08,24.13,35085.0
2019-05-21 12:30:00,24.13,24.13,24.11,24.12,78000.0,24.13,24.13,24.11,24.12,78000.0
2019-05-21 12:40:00,24.13,24.16,24.08,24.1,90540.0,24.13,24.16,24.08,24.1,90540.0
2019-05-21 12:50:00,24.11,24.14,24.08,24.09,91500.0,24.11,24.14,24.08,24.09,91500.0
2019-05-21 13:00:00,24.08,24.11,24.07,24.08,80655.0,24.08,24.11,24.07,24.08,80655.0
2019-05-21 13:10:00,24.07,24.09,24.07,24.08,99225.0,24.07,24.09,24.07,24.08,99225.0
2019-05-21 13:20:00,24.07,24.09,24.07,24.08,43965.0,24.07,24.09,24.07,24.08,43965.0
2019-05-21 13:30:00,24.08,24.1,24.05,24.08,182835.0,24.08,24.1,24.05,24.08,182835.0
2019-05-21 13:40:00,24.08,24.08,24.05,24.08,158325.0,24.08,24.08,24.05,24.08,158325.0
2019-05-21 13:50:00,24.08,24.1,24.06,24.07,67500.0,24.08,24.1,24.06,24.07,67500.0
2019-05-21 14:00:00,24.07,24.09,24.06,24.08,84000.0,24.07,24.09,24.06,24.08,84000.0
2019-05-21 14:10:00,24.07,24.13,24.07,24.13,191565.0,24.07,24.13,24.07,24.13,191565.0
2019-05-21 14:20:00,24.13,24.15,24.12,24.13,204210.0,24.13,24.15,24.12,24.13,204210.0
2019-05-21 14:30:00,24.13,24.22,24.13,24.21,415890.0,24.13,24.22,24.13,24.21,415890.0
2019-05-21 14:40:00,24.21,24.23,24.17,24.22,394785.0,24.21,24.23,24.17,24.22,394785.0
2019-05-21 14:50:00,24.22,24.25,24.18,24.2,304800.0,24.22,24.25,24.18,24.2,304800.0
2019-05-21 15:00:00,24.2,24.21,24.15,24.17,527850.0,24.2,24.21,24.15,24.17,527850.0
2019-05-21 15:10:00,24.18,24.19,24.16,24.19,475800.0,24.18,24.19,24.16,24.19,475800.0
2019-05-21 15:20:00,24.19,24.22,24.19,24.22,219720.0,24.19,24.22,24.19,24.22,219720.0
2019-05-21 15:30:00,24.22,24.25,24.21,24.22,195225.0,24.22,24.25,24.21,24.22,195225.0
2019-05-21 15:40:00,24.22,24.22,24.19,24.21,273420.0,24.22,24.22,24.19,24.21,273420.0
2019-05-21 15:50:00,24.21,24.24,24.16,24.18,1176780.0,24.21,24.24,24.16,24.18,1176780.0
2019-05-22 09:30:00,24.06,24.23,24.01,24.23,292440.0,24.06,24.23,24.01,24.23,292440.0
2019-05-22 09:40:00,24.27,24.27,24.19,24.25,244575.0,24.27,24.27,24.19,24.25,244575.0
2019-05-22 09:50:00,24.25,24.38,24.25,24.34,259275.0,24.25,24.38,24.25,24.34,259275.0
2019-05-22 10:00:00,24.35,24.35,24.25,24.32,555855.0,24.35,24.35,24.25,24.32,555855.0
2019-05-22 10:10:00,24.33,24.43,24.33,24.39,416220.0,24.33,24.43,24.33,24.39,416220.0
2019-05-22 10:20:00,24.36,24.47,24.35,24.41,183795.0,24.36,24.47,24.35,24.41,183795.0
2019-05-22 10:30:00,24.42,24.48,24.41,24.48,239640.0,24.42,24.48,24.41,24.48,239640.0
2019-05-22 10:40:00,24.49,24.59,24.49,24.59,453690.0,24.49,24.59,24.49,24.59,453690.0
2019-05-22 10:50:00,24.59,24.63,24.55,24.61,445365.0,24.59,24.63,24.55,24.61,445365.0
2019-05-22 11:00:00,24.6,24.6,24.49,24.51,150600.0,24.6,24.6,24.49,24.51,150600.0
2019-05-22 11:10:00,24.51,24.57,24.48,24.57,139950.0,24.51,24.57,24.48,24.57,139950.0
2019-05-22 11:20:00,24.56,24.58,24.52,24.58,93720.0,24.56,24.58,24.52,24.58,93720.0
2019-05-22 11:30:00,24.61,24.62,24.58,24.62,233055.0,24.61,24.62,24.58,24.62,233055.0
2019-05-22 11:40:00,24.61,24.63,24.51,24.58,334425.0,24.61,24.63,24.51,24.58,334425.0
2019-05-22 11:50:00,24.59,24.59,24.54,24.56,96585.0,24.59,24.59,24.54,24.56,96585.0
2019-05-22 12:00:00,24.56,24.56,24.53,24.54,194130.0,24.56,24.56,24.53,24.54,194130.0
2019-05-22 12:10:00,24.54,24.54,24.5,24.51,72825.0,24.54,24.54,24.5,24.51,72825.0
2019-05-22 12:20:00,24.52,24.56,24.52,24.53,57555.0,24.52,24.56,24.52,24.53,57555.0
2019-05-22 12:30:00,24.52,24.52,24.46,24.51,97635.0,24.52,24.52,24.46,24.51,97635.0
2019-05-22 12:40:00,24.51,24.51,24.45,24.46,52620.0,24.51,24.51,24.45,24.46,52620.0
2019-05-22 12:50:00,24.46,24.52,24.46,24.52,90270.0,24.46,24.52,24.46,24.52,90270.0
2019-05-22 13:00:00,24.52,24.53,24.52,24.53,64005.0,24.52,24.53,24.52,24.53,64005.0
2019-05-22 13:10:00,24.53,24.55,24.51,24.55,84270.0,24.53,24.55,24.51,24.55,84270.0
2019-05-22 13:20:00,24.55,24.59,24.52,24.58,85140.0,24.55,24.59,24.52,24.58,85140.0
2019-05-22 13:30:00,24.59,24.6,24.56,24.6,111435.0,24.59,24.6,24.56,24.6,111435.0
2019-05-22 13:40:00,24.6,24.61,24.57,24.59,79410.0,24.6,24.61,24.57,24.59,79410.0
2019-05-22 13:50:00,24.59,24.61,24.58,24.61,45720.0,24.59,24.61,24.58,24.61,45720.0
2019-05-22 14:00:00,24.61,24.62,24.5,24.54,139500.0,24.61,24.62,24.5,24.54,139500.0
2019-05-22 14:10:00,24.52,24.56,24.51,24.52,61500.0,24.52,24.56,24.51,24.52,61500.0
2019-05-22 14:20:00,24.52,24.56,24.52,24.54,99570.0,24.52,24.56,24.52,24.54,99570.0
2019-05-22 14:30:00,24.55,24.58,24.54,24.57,86880.0,24.55,24.58,24.54,24.57,86880.0
2019-05-22 14:40:00,24.57,24.6,24.56,24.6,56310.0,24.57,24.6,24.56,24.6,56310.0
2019-05-22 14:50:00,24.6,24.62,24.57,24.6,81810.0,24.6,24.62,24.57,24.6,81810.0
2019-05-22 15:00:00,24.6,24.63,24.57,24.58,134010.0,24.6,24.63,24.57,24.58,134010.0
2019-05-22 15:10:00,24.58,24.64,24.58,24.64,148830.0,24.58,24.64,24.58,24.64,148830.0
2019-05-22 15:20:00,24.64,24.65,24.62,24.63,174120.0,24.64,24.65,24.62,24.63,174120.0
2019-05-22 15:30:00,24.63,24.65,24.6,24.63,254550.0,24.63,24.65,24.6,24.63,254550.0
2019-05-22 15:40:00,24.62,24.64,24.59,24.62,257355.0,24.62,24.64,24.59,24.62,257355.0
2019-05-22 15:50:00,24.62,24.64,24.56,24.56,972510.0,24.62,24.64,24.56,24.56,972510.0
2019-05-23 09:30:00,24.35,24.44,24.17,24.2,370335.0,24.35,24.44,24.17,24.2,370335.0
2019-05-23 09:40:00,24.17,24.29,24.17,24.24,322665.0,24.17,24.29,24.17,24.24,322665.0
2019-05-23 09:50:00,24.23,24.26,24.14,24.24,195615.0,24.23,24.26,24.14,24.24,195615.0
2019-05-23 10:00:00,24.24,24.34,24.24,24.33,60525.0,24.24,24.34,24.24,24.33,60525.0
2019-05-23 10:10:00,24.34,24.44,24.34,24.42,73365.0,24.34,24.44,24.34,24.42,73365.0
2019-05-23 10:20:00,24.45,24.45,24.35,24.45,73875.0,24.45,24.45,24.35,24.45,73875.0
2019-05-23 10:30:00,24.45,24.45,24.39,24.39,32055.0,24.45,24.45,24.39,24.39,32055.0
2019-05-23 10:40:00,24.39,24.4,24.35,24.39,68100.0,24.39,24.4,24.35,24.39,68100.0
2019-05-23 10:50:00,24.38,24.38,24.33,24.34,103875.0,24.38,24.38,24.33,24.34,103875.0
2019-05-23 11:00:00,24.34,24.37,24.28,24.37,197265.0,24.34,24.37,24.28,24.37,197265.0
2019-05-23 11:10:00,24.39,24.45,24.39,24.45,106425.0,24.39,24.45,24.39,24.45,106425.0
2019-05-23 11:20:00,24.45,24.52,24.4,24.49,305115.0,24.45,24.52,24.4,24.49,305115.0
2019-05-23 11:30:00,24.48,24.49,24.42,24.44,60000.0,24.48,24.49,24.42,24.44,60000.0
2019-05-23 11:40:00,24.44,24.44,24.39,24.4,73515.0,24.44,24.44,24.39,24.4,73515.0
2019-05-23 11:50:00,24.39,24.42,24.36,24.39,79635.0,24.39,24.42,24.36,24.39,79635.0
2019-05-23 12:00:00,24.38,24.41,24.38,24.38,52710.0,24.38,24.41,24.38,24.38,52710.0
2019-05-23 12:10:00,24.38,24.39,24.35,24.36,55725.0,24.38,24.39,24.35,24.36,55725.0
2019-05-23 12:20:00,24.35,24.37,24.35,24.36,30315.0,24.35,24.37,24.35,24.36,30315.0
2019-05-23 12:30:00,24.37,24.37,24.35,24.37,38700.0,24.37,24.37,24.35,24.37,38700.0
2019-05-23 12:40:00,24.36,24.37,24.32,24.32,50355.0,24.36,24.37,24.32,24.32,50355.0
2019-05-23 12:50:00,24.32,24.32,24.26,24.27,61995.0,24.32,24.32,24.26,24.27,61995.0
2019-05-23 13:00:00,24.26,24.3,24.26,24.29,58545.0,24.26,24.3,24.26,24.29,58545.0
2019-05-23 13:10:00,24.29,24.32,24.28,24.29,81810.0,24.29,24.32,24.28,24.29,81810.0
2019-05-23 13:20:00,24.28,24.35,24.28,24.34,78870.0,24.28,24.35,24.28,24.34,78870.0
2019-05-23 13:30:00,24.35,24.35,24.32,24.34,56280.0,24.35,24.35,24.32,24.34,56280.0
2019-05-23 13:40:00,24.35,24.38,24.33,24.34,92700.0,24.35,24.38,24.33,24.34,92700.0
2019-05-23 13:50:00,24.33,24.4,24.33,24.39,111540.0,24.33,24.4,24.33,24.39,111540.0
2019-05-23 14:00:00,24.4,24.4,24.37,24.38,70035.0,24.4,24.4,24.37,24.38,70035.0
2019-05-23 14:10:00,24.39,24.41,24.38,24.4,60555.0,24.39,24.41,24.38,24.4,60555.0
2019-05-23 14:20:00,24.4,24.42,24.39,24.39,61680.0,24.4,24.42,24.39,24.39,61680.0
2019-05-23 14:30:00,24.39,24.4,24.37,24.39,74565.0,24.39,24.4,24.37,24.39,74565.0
2019-05-23 14:40:00,24.39,24.4,24.33,24.36,120105.0,24.39,24.4,24.33,24.36,120105.0
2019-05-23 14:50:00,24.36,24.38,24.34,24.38,72390.0,24.36,24.38,24.34,24.38,72390.0
2019-05-23 15:00:00,24.37,24.37,24.34,24.36,83265.0,24.37,24.37,24.34,24.36,83265.0
2019-05-23 15:10:00,24.36,24.42,24.36,24.4,130875.0,24.36,24.42,24.36,24.4,130875.0
2019-05-23 15:20:00,24.41,24.53,24.41,24.51,117060.0,24.41,24.53,24.41,24.51,117060.0
2019-05-23 15:30:00,24.5,24.52,24.47,24.47,202185.0,24.5,24.52,24.47,24.47,202185.0
2019-05-23 15:40:00,24.48,24.49,24.4,24.41,285975.0,24.48,24.49,24.4,24.41,285975.0
2019-05-23 15:50:00,24.4,24.43,24.36,24.4,764655.0,24.4,24.43,24.36,24.4,764655.0
2019-05-24 09:30:00,24.57,24.82,24.47,24.65,479340.0,24.57,24.82,24.47,24.65,479340.0
2019-05-24 09:40:00,24.65,24.65,24.51,24.57,221190.0,24.65,24.65,24.51,24.57,221190.0
2019-05-24 09:50:00,24.55,24.55,24.46,24.53,290220.0,24.55,24.55,24.46,24.53,290220.0
2019-05-24 10:00:00,24.53,24.59,24.47,24.47,201960.0,24.53,24.59,24.47,24.47,201960.0
2019-05-24 10:10:00,24.48,24.52,24.46,24.46,164025.0,24.48,24.52,24.46,24.46,164025.0
2019-05-24 10:20:00,24.46,24.46,24.35,24.37,207030.0,24.46,24.46,24.35,24.37,207030.0
2019-05-24 10:30:00,24.37,24.38,24.33,24.33,146025.0,24.37,24.38,24.33,24.33,146025.0
2019-05-24 10:40:00,24.32,24.35,24.27,24.28,108390.0,24.32,24.35,24.27,24.28,108390.0
2019-05-24 10:50:00,24.3,24.32,24.27,24.27,95970.0,24.3,24.32,24.27,24.27,95970.0
2019-05-24 11:00:00,24.27,24.29,24.26,24.27,126870.0,24.27,24.29,24.26,24.27,126870.0
2019-05-24 11:10:00,24.27,24.27,24.21,24.21,107415.0,24.27,24.27,24.21,24.21,107415.0
2019-05-24 11:20:00,24.21,24.21,24.15,24.15,113505.0,24.21,24.21,24.15,24.15,113505.0
2019-05-24 11:30:00,24.16,24.26,24.15,24.26,374535.0,24.16,24.26,24.15,24.26,374535.0
2019-05-24 11:40:00,24.26,24.28,24.24,24.27,155775.0,24.26,24.28,24.24,24.27,155775.0
2019-05-24 11:50:00,24.26,24.27,24.22,24.25,87795.0,24.26,24.27,24.22,24.25,87795.0
2019-05-24 12:00:00,24.24,24.26,24.23,24.25,105000.0,24.24,24.26,24.23,24.25,105000.0
2019-05-24 12:10:00,24.26,24.28,24.22,24.26,95430.0,24.26,24.28,24.22,24.26,95430.0
2019-05-24 12:20:00,24.26,24.27,24.23,24.24,357975.0,24.26,24.27,24.23,24.24,357975.0
2019-05-24 12:30:00,24.24,24.34,24.23,24.3,168750.0,24.24,24.34,24.23,24.3,168750.0
2019-05-24 12:40:00,24.32,24.33,24.3,24.3,28320.0,24.32,24.33,24.3,24.3,28320.0
2019-05-24 12:50:00,24.31,24.37,24.31,24.37,74415.0,24.31,24.37,24.31,24.37,74415.0
2019-05-24 13:00:00,24.37,24.4,24.37,24.38,66015.0,24.37,24.4,24.37,24.38,66015.0
2019-05-24 13:10:00,24.38,24.42,24.34,24.42,89130.0,24.38,24.42,24.34,24.42,89130.0
2019-05-24 13:20:00,24.44,24.44,24.37,24.4,150165.0,24.44,24.44,24.37,24.4,150165.0
2019-05-24 13:30:00,24.4,24.46,24.39,24.45,233040.0,24.4,24.46,24.39,24.45,233040.0
2019-05-24 13:40:00,24.44,24.46,24.4,24.4,150720.0,24.44,24.46,24.4,24.4,150720.0
2019-05-24 13:50:00,24.42,24.47,24.42,24.46,85500.0,24.42,24.47,24.42,24.46,85500.0
2019-05-24 14:00:00,24.46,24.46,24.41,24.41,171915.0,24.46,24.46,24.41,24.41,171915.0
2019-05-24 14:10:00,24.4,24.42,24.39,24.4,67500.0,24.4,24.42,24.39,24.4,67500.0
2019-05-24 14:20:00,24.39,24.4,24.36,24.37,78555.0,24.39,24.4,24.36,24.37,78555.0
2019-05-24 14:30:00,24.38,24.38,24.36,24.37,28500.0,24.38,24.38,24.36,24.37,28500.0
2019-05-24 14:40:00,24.38,24.42,24.38,24.39,89295.0,24.38,24.42,24.38,24.39,89295.0
2019-05-24 14:50:00,24.39,24.42,24.38,24.4,66000.0,24.39,24.42,24.38,24.4,66000.0
2019-05-24 15:00:00,24.4,24.42,24.39,24.42,86730.0,24.4,24.42,24.39,24.42,86730.0
2019-05-24 15:10:00,24.42,24.49,24.42,24.44,193875.0,24.42,24.49,24.42,24.44,193875.0
2019-05-24 15:20:00,24.44,24.48,24.43,24.46,91665.0,24.44,24.48,24.43,24.46,91665.0
2019-05-24 15:30:00,24.46,24.51,24.46,24.48,112440.0,24.46,24.51,24.46,24.48,112440.0
2019-05-24 15:40:00,24.48,24.51,24.46,24.48,216300.0,24.48,24.51,24.46,24.48,216300.0
2019-05-24 15:50:00,24.47,24.49,24.44,24.46,587400.0,24.47,24.49,24.44,24.46,587400.0
2019-05-28 09:30:00,24.58,24.9,24.58,24.79,271500.0,24.58,24.9,24.58,24.79,271500.0
2019-05-28 09:40:00,24.81,24.96,24.73,24.93,460170.0,24.81,24.96,24.73,24.93,460170.0
2019-05-28 09:50:00,24.93,25.0,24.89,24.99,177300.0,24.93,25.0,24.89,24.99,177300.0
2019-05-28 10:00:00,24.99,25.08,24.98,25.06,174210.0,24.99,25.08,24.98,25.06,174210.0
2019-05-28 10:10:00,25.07,25.09,24.99,25.03,151155.0,25.07,25.09,24.99,25.03,151155.0
2019-05-28 10:20:00,25.02,25.06,25.0,25.0,115560.0,25.02,25.06,25.0,25.0,115560.0
2019-05-28 10:30:00,24.98,25.02,24.96,24.97,111075.0,24.98,25.02,24.96,24.97,111075.0
2019-05-28 10:40:00,24.97,25.02,24.93,24.93,83535.0,24.97,25.02,24.93,24.93,83535.0
2019-05-28 10:50:00,24.95,24.99,24.9,24.98,105240.0,24.95,24.99,24.9,24.98,105240.0
2019-05-28 11:00:00,24.97,25.06,24.97,25.02,134400.0,24.97,25.06,24.97,25.02,134400.0
2019-05-28 11:10:00,25.04,25.07,25.03,25.04,99000.0,25.04,25.07,25.03,25.04,99000.0
2019-05-28 11:20:00,25.02,25.04,24.99,25.01,82620.0,25.02,25.04,24.99,25.01,82620.0
2019-05-28 11:30:00,25.01,25.02,24.97,25.0,159000.0,25.01,25.02,24.97,25.0,159000.0
2019-05-28 11:40:00,25.0,25.05,25.0,25.03,145500.0,25.0,25.05,25.0,25.03,145500.0
2019-05-28 11:50:00,25.02,25.03,25.0,25.02,99705.0,25.02,25.03,25.0,25.02,99705.0
2019-05-28 12:00:00,25.01,25.04,25.01,25.01,73500.0,25.01,25.04,25.01,25.01,73500.0
2019-05-28 12:10:00,25.01,25.03,24.97,24.99,169095.0,25.01,25.03,24.97,24.99,169095.0
2019-05-28 12:20:00,24.99,25.02,24.99,25.0,114345.0,24.99,25.02,24.99,25.0,114345.0
2019-05-28 12:30:00,25.01,25.02,24.96,24.97,93975.0,25.01,25.02,24.96,24.97,93975.0
2019-05-28 12:40:00,24.97,25.0,24.96,24.97,73860.0,24.97,25.0,24.96,24.97,73860.0
2019-05-28 12:50:00,24.95,24.95,24.91,24.91,66330.0,24.95,24.95,24.91,24.91,66330.0
2019-05-28 13:00:00,24.91,24.93,24.89,24.93,158325.0,24.91,24.93,24.89,24.93,158325.0
2019-05-28 13:10:00,24.93,24.97,24.93,24.94,95385.0,24.93,24.97,24.93,24.94,95385.0
2019-05-28 13:20:00,24.94,24.94,24.92,24.92,82500.0,24.94,24.94,24.92,24.92,82500.0
2019-05-28 13:30:00,24.92,24.92,24.88,24.88,51000.0,24.92,24.92,24.88,24.88,51000.0
2019-05-28 13:40:00,24.88,24.9,24.86,24.89,99360.0,24.88,24.9,24.86,24.89,99360.0
2019-05-28 13:50:00,24.89,24.9,24.84,24.84,76755.0,24.89,24.9,24.84,24.84,76755.0
2019-05-28 14:00:00,24.84,24.84,24.81,24.83,69345.0,24.84,24.84,24.81,24.83,69345.0
2019-05-28 14:10:00,24.84,24.84,24.79,24.79,53505.0,24.84,24.84,24.79,24.79,53505.0
2019-05-28 14:20:00,24.79,24.81,24.77,24.77,105540.0,24.79,24.81,24.77,24.77,105540.0
2019-05-28 14:30:00,24.77,24.77,24.74,24.74,135240.0,24.77,24.77,24.74,24.74,135240.0
2019-05-28 14:40:00,24.74,24.75,24.68,24.68,73965.0,24.74,24.75,24.68,24.68,73965.0
2019-05-28 14:50:00,24.69,24.69,24.66,24.66,96000.0,24.69,24.69,24.66,24.66,96000.0
2019-05-28 15:00:00,24.66,24.67,24.61,24.66,93750.0,24.66,24.67,24.61,24.66,93750.0
2019-05-28 15:10:00,24.65,24.67,24.62,24.65,101385.0,24.65,24.67,24.62,24.65,101385.0
2019-05-28 15:20:00,24.65,24.66,24.63,24.64,88995.0,24.65,24.66,24.63,24.64,88995.0
2019-05-28 15:30:00,24.64,24.66,24.59,24.62,136020.0,24.64,24.66,24.59,24.62,136020.0
2019-05-28 15:40:00,24.62,24.62,24.57,24.61,230250.0,24.62,24.62,24.57,24.61,230250.0
2019-05-28 15:50:00,24.62,24.67,24.57,24.62,666780.0,24.62,24.67,24.57,24.62,666780.0
2019-05-29 09:30:00,24.55,24.7,24.49,24.49,259980.0,24.55,24.7,24.49,24.49,259980.0
2019-05-29 09:40:00,24.49,24.65,24.48,24.56,169395.0,24.49,24.65,24.48,24.56,169395.0
2019-05-29 09:50:00,24.54,24.59,24.49,24.59,205470.0,24.54,24.59,24.49,24.59,205470.0
2019-05-29 10:00:00,24.61,24.64,24.49,24.52,158700.0,24.61,24.64,24.49,24.52,158700.0
2019-05-29 10:10:00,24.52,24.63,24.51,24.59,144120.0,24.52,24.63,24.51,24.59,144120.0
2019-05-29 10:20:00,24.59,24.6,24.54,24.57,113475.0,24.59,24.6,24.54,24.57,113475.0
2019-05-29 10:30:00,24.57,24.59,24.52,24.52,70500.0,24.57,24.59,24.52,24.52,70500.0
2019-05-29 10:40:00,24.52,24.52,24.43,24.44,95625.0,24.52,24.52,24.43,24.44,95625.0
2019-05-29 10:50:00,24.44,24.46,24.4,24.41,94905.0,24.44,24.46,24.4,24.41,94905.0
2019-05-29 11:00:00,24.39,24.45,24.39,24.43,125715.0,24.39,24.45,24.39,24.43,125715.0
2019-05-29 11:10:00,24.43,24.43,24.34,24.35,66690.0,24.43,24.43,24.34,24.35,66690.0
2019-05-29 11:20:00,24.35,24.36,24.31,24.34,49170.0,24.35,24.36,24.31,24.34,49170.0
2019-05-29 11:30:00,24.34,24.34,24.27,24.3,165240.0,24.34,24.34,24.27,24.3,165240.0
2019-05-29 11:40:00,24.31,24.32,24.23,24.27,135105.0,24.31,24.32,24.23,24.27,135105.0
2019-05-29 11:50:00,24.28,24.32,24.26,24.28,183585.0,24.28,24.32,24.26,24.28,183585.0
2019-05-29 12:00:00,24.28,24.31,24.23,24.28,123990.0,24.28,24.31,24.23,24.28,123990.0
2019-05-29 12:10:00,24.27,24.29,24.26,24.28,55545.0,24.27,24.29,24.26,24.28,55545.0
2019-05-29 12:20:00,24.28,24.31,24.25,24.29,95685.0,24.28,24.31,24.25,24.29,95685.0
2019-05-29 12:30:00,24.29,24.3,24.25,24.26,55500.0,24.29,24.3,24.25,24.26,55500.0
2019-05-29 12:40:00,24.27,24.27,24.24,24.26,47985.0,24.27,24.27,24.24,24.26,47985.0
2019-05-29 12:50:00,24.26,24.28,24.24,24.27,228000.0,24.26,24.28,24.24,24.27,228000.0
2019-05-29 13:00:00,24.29,24.34,24.26,24.34,109575.0,24.29,24.34,24.26,24.34,109575.0
2019-05-29 13:10:00,24.35,24.38,24.33,24.34,49815.0,24.35,24.38,24.33,24.34,49815.0
2019-05-29 13:20:00,24.35,24.37,24.34,24.35,47880.0,24.35,24.37,24.34,24.35,47880.0
2019-05-29 13:30:00,24.35,24.35,24.32,24.34,70755.0,24.35,24.35,24.32,24.34,70755.0
2019-05-29 13:40:00,24.35,24.35,24.32,24.34,40500.0,24.35,24.35,24.32,24.34,40500.0
2019-05-29 13:50:00,24.35,24.37,24.32,24.32,39450.0,24.35,24.37,24.32,24.32,39450.0
2019-05-29 14:00:00,24.33,24.34,24.31,24.31,60000.0,24.33,24.34,24.31,24.31,60000.0
2019-05-29 14:10:00,24.3,24.33,24.3,24.31,55500.0,24.3,24.33,24.3,24.31,55500.0
2019-05-29 14:20:00,24.31,24.35,24.3,24.35,22500.0,24.31,24.35,24.3,24.35,22500.0
2019-05-29 14:30:00,24.36,24.36,24.31,24.33,87735.0,24.36,24.36,24.31,24.33,87735.0
2019-05-29 14:40:00,24.33,24.36,24.31,24.35,57105.0,24.33,24.36,24.31,24.35,57105.0
2019-05-29 14:50:00,24.35,24.38,24.32,24.37,124440.0,24.35,24.38,24.32,24.37,124440.0
2019-05-29 15:00:00,24.37,24.39,24.33,24.38,122220.0,24.37,24.39,24.33,24.38,122220.0
2019-05-29 15:10:00,24.37,24.4,24.36,24.39,122310.0,24.37,24.4,24.36,24.39,122310.0
2019-05-29 15:20:00,24.4,24.45,24.39,24.44,90255.0,24.4,24.45,24.39,24.44,90255.0
2019-05-29 15:30:00,24.44,24.5,24.42,24.5,140760.0,24.44,24.5,24.42,24.5,140760.0
2019-05-29 15:40:00,24.5,24.53,24.49,24.5,190575.0,24.5,24.53,24.49,24.5,190575.0
2019-05-29 15:50:00,24.5,24.5,24.45,24.48,417945.0,24.5,24.5,24.45,24.48,417945.0
2019-05-30 09:30:00,24.57,24.78,24.43,24.73,183855.0,24.57,24.78,24.43,24.73,183855.0
2019-05-30 09:40:00,24.77,24.79,24.73,24.75,338775.0,24.77,24.79,24.73,24.75,338775.0
2019-05-30 09:50:00,24.76,24.86,24.75,24.83,100755.0,24.76,24.86,24.75,24.83,100755.0
2019-05-30 10:00:00,24.84,24.85,24.79,24.8,62250.0,24.84,24.85,24.79,24.8,62250.0
2019-05-30 10:10:00,24.82,24.88,24.82,24.82,53775.0,24.82,24.88,24.82,24.82,53775.0
2019-05-30 10:20:00,24.83,24.83,24.76,24.81,161475.0,24.83,24.83,24.76,24.81,161475.0
2019-05-30 10:30:00,24.83,24.83,24.77,24.78,84090.0,24.83,24.83,24.77,24.78,84090.0
2019-05-30 10:40:00,24.77,24.79,24.75,24.78,126360.0,24.77,24.79,24.75,24.78,126360.0
2019-05-30 10:50:00,24.79,24.8,24.71,24.75,171405.0,24.79,24.8,24.71,24.75,171405.0
2019-05-30 11:00:00,24.72,24.78,24.7,24.78,79635.0,24.72,24.78,24.7,24.78,79635.0
2019-05-30 11:10:00,24.78,24.83,24.78,24.82,54135.0,24.78,24.83,24.78,24.82,54135.0
2019-05-30 11:20:00,24.82,24.82,24.78,24.79,57105.0,24.82,24.82,24.78,24.79,57105.0
2019-05-30 11:30:00,24.78,24.79,24.73,24.74,57300.0,24.78,24.79,24.73,24.74,57300.0
2019-05-30 11:40:00,24.74,24.74,24.71,24.73,54900.0,24.74,24.74,24.71,24.73,54900.0
2019-05-30 11:50:00,24.75,24.75,24.72,24.74,50175.0,24.75,24.75,24.72,24.74,50175.0
2019-05-30 12:00:00,24.76,24.81,24.75,24.78,100680.0,24.76,24.81,24.75,24.78,100680.0
2019-05-30 12:10:00,24.77,24.79,24.76,24.78,71385.0,24.77,24.79,24.76,24.78,71385.0
2019-05-30 12:20:00,24.77,24.8,24.76,24.78,52110.0,24.77,24.8,24.76,24.78,52110.0
2019-05-30 12:30:00,24.79,24.81,24.75,24.81,52500.0,24.79,24.81,24.75,24.81,52500.0
2019-05-30 12:40:00,24.81,24.84,24.8,24.81,46005.0,24.81,24.84,24.8,24.81,46005.0
2019-05-30 12:50:00,24.82,24.83,24.8,24.81,58500.0,24.82,24.83,24.8,24.81,58500.0
2019-05-30 13:00:00,24.81,24.83,24.79,24.82,111075.0,24.81,24.83,24.79,24.82,111075.0
2019-05-30 13:10:00,24.82,24.83,24.82,24.82,43020.0,24.82,24.83,24.82,24.82,43020.0
2019-05-30 13:20:00,24.83,24.83,24.8,24.81,77565.0,24.83,24.83,24.8,24.81,77565.0
2019-05-30 13:30:00,24.81,24.82,24.8,24.8,60045.0,24.81,24.82,24.8,24.8,60045.0
2019-05-30 13:40:00,24.8,24.83,24.79,24.83,66045.0,24.8,24.83,24.79,24.83,66045.0
2019-05-30 13:50:00,24.83,24.84,24.82,24.84,56805.0,24.83,24.84,24.82,24.84,56805.0
2019-05-30 14:00:00,24.84,24.86,24.84,24.85,38745.0,24.84,24.86,24.84,24.85,38745.0
2019-05-30 14:10:00,24.85,24.86,24.81,24.81,33360.0,24.85,24.86,24.81,24.81,33360.0
2019-05-30 14:20:00,24.82,24.82,24.79,24.79,49500.0,24.82,24.82,24.79,24.79,49500.0
2019-05-30 14:30:00,24.78,24.78,24.74,24.74,54390.0,24.78,24.78,24.74,24.74,54390.0
2019-05-30 14:40:00,24.74,24.75,24.72,24.75,82350.0,24.74,24.75,24.72,24.75,82350.0
2019-05-30 14:50:00,24.74,24.78,24.74,24.78,64110.0,24.74,24.78,24.74,24.78,64110.0
2019-05-30 15:00:00,24.79,24.79,24.73,24.75,85470.0,24.79,24.79,24.73,24.75,85470.0
2019-05-30 15:10:00,24.75,24.79,24.75,24.79,63045.0,24.75,24.79,24.75,24.79,63045.0
2019-05-30 15:20:00,24.79,24.82,24.78,24.81,89265.0,24.79,24.82,24.78,24.81,89265.0
2019-05-30 15:30:00,24.8,24.84,24.78,24.83,108135.0,24.8,24.84,24.78,24.83,108135.0
2019-05-30 15:40:00,24.83,24.85,24.81,24.84,118365.0,24.83,24.85,24.81,24.84,118365.0
2019-05-30 15:50:00,24.84,24.85,24.81,24.83,245295.0,24.84,24.85,24.81,24.83,245295.0
2019-05-31 09:30:00,24.59,24.6,24.49,24.49,144735.0,24.59,24.6,24.49,24.49,144735.0
2019-05-31 09:40:00,24.52,24.56,24.46,24.47,163980.0,24.52,24.56,24.46,24.47,163980.0
2019-05-31 09:50:00,24.46,24.52,24.42,24.5,132975.0,24.46,24.52,24.42,24.5,132975.0
2019-05-31 10:00:00,24.53,24.66,24.49,24.64,115800.0,24.53,24.66,24.49,24.64,115800.0
2019-05-31 10:10:00,24.66,24.67,24.62,24.64,54000.0,24.66,24.67,24.62,24.64,54000.0
2019-05-31 10:20:00,24.64,24.7,24.64,24.7,43800.0,24.64,24.7,24.64,24.7,43800.0
2019-05-31 10:30:00,24.67,24.67,24.6,24.6,67395.0,24.67,24.67,24.6,24.6,67395.0
2019-05-31 10:40:00,24.59,24.59,24.52,24.58,62715.0,24.59,24.59,24.52,24.58,62715.0
2019-05-31 10:50:00,24.57,24.59,24.56,24.57,143865.0,24.57,24.59,24.56,24.57,143865.0
2019-05-31 11:00:00,24.56,24.63,24.54,24.62,293505.0,24.56,24.63,24.54,24.62,293505.0
2019-05-31 11:10:00,24.63,24.63,24.59,24.63,247335.0,24.63,24.63,24.59,24.63,247335.0
2019-05-31 11:20:00,24.67,24.73,24.66,24.73,88110.0,24.67,24.73,24.66,24.73,88110.0
2019-05-31 11:30:00,24.7,24.73,24.67,24.72,60975.0,24.7,24.73,24.67,24.72,60975.0
2019-05-31 11:40:00,24.73,24.76,24.71,24.74,67965.0,24.73,24.76,24.71,24.74,67965.0
2019-05-31 11:50:00,24.74,24.77,24.7,24.77,87000.0,24.74,24.77,24.7,24.77,87000.0
2019-05-31 12:00:00,24.77,24.77,24.73,24.73,42000.0,24.77,24.77,24.73,24.73,42000.0
2019-05-31 12:10:00,24.72,24.72,24.64,24.65,31950.0,24.72,24.72,24.64,24.65,31950.0
2019-05-31 12:20:00,24.64,24.64,24.62,24.62,51000.0,24.64,24.64,24.62,24.62,51000.0
2019-05-31 12:30:00,24.62,24.66,24.61,24.64,49575.0,24.62,24.66,24.61,24.64,49575.0
2019-05-31 12:40:00,24.65,24.68,24.65,24.66,43560.0,24.65,24.68,24.65,24.66,43560.0
2019-05-31 12:50:00,24.68,24.7,24.65,24.65,73515.0,24.68,24.7,24.65,24.65,73515.0
2019-05-31 13:00:00,24.65,24.68,24.65,24.68,36555.0,24.65,24.68,24.65,24.68,36555.0
2019-05-31 13:10:00,24.68,24.73,24.68,24.71,50250.0,24.68,24.73,24.68,24.71,50250.0
2019-05-31 13:20:00,24.71,24.73,24.71,24.72,46815.0,24.71,24.73,24.71,24.72,46815.0
2019-05-31 13:30:00,24.73,24.74,24.73,24.73,37500.0,24.73,24.74,24.73,24.73,37500.0
2019-05-31 13:40:00,24.74,24.8,24.74,24.79,68220.0,24.74,24.8,24.74,24.79,68220.0
2019-05-31 13:50:00,24.77,24.78,24.74,24.76,68385.0,24.77,24.78,24.74,24.76,68385.0
2019-05-31 14:00:00,24.74,24.74,24.7,24.7,40500.0,24.74,24.74,24.7,24.7,40500.0
2019-05-31 14:10:00,24.7,24.71,24.68,24.68,62310.0,24.7,24.71,24.68,24.68,62310.0
2019-05-31 14:20:00,24.68,24.71,24.68,24.69,43500.0,24.68,24.71,24.68,24.69,43500.0
2019-05-31 14:30:00,24.7,24.74,24.69,24.69,100425.0,24.7,24.74,24.69,24.69,100425.0
2019-05-31 14:40:00,24.69,24.78,24.69,24.76,64035.0,24.69,24.78,24.69,24.76,64035.0
2019-05-31 14:50:00,24.77,24.81,24.76,24.76,96000.0,24.77,24.81,24.76,24.76,96000.0
2019-05-31 15:00:00,24.77,24.77,24.73,24.75,78600.0,24.77,24.77,24.73,24.75,78600.0
2019-05-31 15:10:00,24.75,24.77,24.73,24.75,70665.0,24.75,24.77,24.73,24.75,70665.0
2019-05-31 15:20:00,24.76,24.76,24.72,24.76,132195.0,24.76,24.76,24.72,24.76,132195.0
2019-05-31 15:30:00,24.75,24.78,24.74,24.75,234645.0,24.75,24.78,24.74,24.75,234645.0
2019-05-31 15:40:00,24.75,24.8,24.75,24.8,220725.0,24.75,24.8,24.75,24.8,220725.0
2019-05-31 15:50:00,24.8,24.8,24.75,24.76,396540.0,24.8,24.8,24.75,24.76,396540.0
2019-06-03 09:30:00,24.77,25.07,24.51,24.92,246525.0,24.77,25.07,24.51,24.92,246525.0
2019-06-03 09:40:00,24.9,24.95,24.8,24.89,379905.0,24.9,24.95,24.8,24.89,379905.0
2019-06-03 09:50:00,24.89,24.91,24.82,24.82,111510.0,24.89,24.91,24.82,24.82,111510.0
2019-06-03 10:00:00,24.81,24.83,24.76,24.78,105045.0,24.81,24.83,24.76,24.78,105045.0
2019-06-03 10:10:00,24.8,24.92,24.79,24.92,151485.0,24.8,24.92,24.79,24.92,151485.0
2019-06-03 10:20:00,24.92,25.04,24.92,25.04,172290.0,24.92,25.04,24.92,25.04,172290.0
2019-06-03 10:30:00,25.05,25.11,25.05,25.08,84000.0,25.05,25.11,25.05,25.08,84000.0
2019-06-03 10:40:00,25.09,25.14,25.09,25.1,86145.0,25.09,25.14,25.09,25.1,86145.0
2019-06-03 10:50:00,25.1,25.2,25.1,25.2,234450.0,25.1,25.2,25.1,25.2,234450.0
2019-06-03 11:00:00,25.2,25.24,25.09,25.1,141720.0,25.2,25.24,25.09,25.1,141720.0
2019-06-03 11:10:00,25.11,25.13,25.06,25.09,117315.0,25.11,25.13,25.06,25.09,117315.0
2019-06-03 11:20:00,25.08,25.11,25.07,25.09,115320.0,25.08,25.11,25.07,25.09,115320.0
2019-06-03 11:30:00,25.1,25.13,25.1,25.13,108570.0,25.1,25.13,25.1,25.13,108570.0
2019-06-03 11:40:00,25.15,25.15,25.08,25.08,108795.0,25.15,25.15,25.08,25.08,108795.0
2019-06-03 11:50:00,25.07,25.09,25.06,25.06,83925.0,25.07,25.09,25.06,25.06,83925.0
2019-06-03 12:00:00,25.06,25.11,25.06,25.1,73440.0,25.06,25.11,25.06,25.1,73440.0
2019-06-03 12:10:00,25.09,25.11,25.05,25.05,87960.0,25.09,25.11,25.05,25.05,87960.0
2019-06-03 12:20:00,25.05,25.05,25.0,25.01,43500.0,25.05,25.05,25.0,25.01,43500.0
2019-06-03 12:30:00,25.0,25.03,24.98,25.03,79590.0,25.0,25.03,24.98,25.03,79590.0
2019-06-03 12:40:00,25.03,25.06,25.0,25.04,45000.0,25.03,25.06,25.0,25.04,45000.0
2019-06-03 12:50:00,25.03,25.04,25.0,25.01,70200.0,25.03,25.04,25.0,25.01,70200.0
2019-06-03 13:00:00,25.0,25.02,24.97,25.02,55050.0,25.0,25.02,24.97,25.02,55050.0
2019-06-03 13:10:00,25.02,25.07,25.02,25.05,27000.0,25.02,25.07,25.02,25.05,27000.0
2019-06-03 13:20:00,25.07,25.15,25.03,25.1,118590.0,25.07,25.15,25.03,25.1,118590.0
2019-06-03 13:30:00,25.08,25.1,24.93,24.97,213855.0,25.08,25.1,24.93,24.97,213855.0
2019-06-03 13:40:00,24.98,25.04,24.98,24.98,89415.0,24.98,25.04,24.98,24.98,89415.0
2019-06-03 13:50:00,24.99,25.02,24.96,25.02,119265.0,24.99,25.02,24.96,25.02,119265.0
2019-06-03 14:00:00,25.02,25.04,25.0,25.03,166500.0,25.02,25.04,25.0,25.03,166500.0
2019-06-03 14:10:00,25.02,25.02,24.98,24.98,225705.0,25.02,25.02,24.98,24.98,225705.0
2019-06-03 14:20:00,24.98,25.02,24.93,24.94,291405.0,24.98,25.02,24.93,24.94,291405.0
2019-06-03 14:30:00,24.95,24.95,24.91,24.94,106530.0,24.95,24.95,24.91,24.94,106530.0
2019-06-03 14:40:00,24.94,24.95,24.92,24.93,57540.0,24.94,24.95,24.92,24.93,57540.0
2019-06-03 14:50:00,24.89,24.9,24.87,24.9,108120.0,24.89,24.9,24.87,24.9,108120.0
2019-06-03 15:00:00,24.9,24.91,24.84,24.84,96195.0,24.9,24.91,24.84,24.84,96195.0
2019-06-03 15:10:00,24.83,24.89,24.81,24.85,88440.0,24.83,24.89,24.81,24.85,88440.0
2019-06-03 15:20:00,24.87,24.89,24.84,24.86,99000.0,24.87,24.89,24.84,24.86,99000.0
2019-06-03 15:30:00,24.86,24.9,24.83,24.88,79560.0,24.86,24.9,24.83,24.88,79560.0
2019-06-03 15:40:00,24.89,24.93,24.87,24.88,174015.0,24.89,24.93,24.87,24.88,174015.0
2019-06-03 15:50:00,24.89,24.99,24.85,24.96,735810.0,24.89,24.99,24.85,24.96,735810.0
2019-06-04 09:30:00,25.2,25.37,25.19,25.22,281970.0,25.2,25.37,25.19,25.22,281970.0
2019-06-04 09:40:00,25.22,25.25,25.11,25.12,107730.0,25.22,25.25,25.11,25.12,107730.0
2019-06-04 09:50:00,25.1,25.25,25.07,25.19,157170.0,25.1,25.25,25.07,25.19,157170.0
2019-06-04 10:00:00,25.17,25.19,25.1,25.16,206355.0,25.17,25.19,25.1,25.16,206355.0
2019-06-04 10:10:00,25.15,25.3,25.13,25.29,235140.0,25.15,25.3,25.13,25.29,235140.0
2019-06-04 10:20:00,25.26,25.37,25.25,25.29,150900.0,25.26,25.37,25.25,25.29,150900.0
2019-06-04 10:30:00,25.31,25.32,25.25,25.26,63000.0,25.31,25.32,25.25,25.26,63000.0
2019-06-04 10:40:00,25.26,25.33,25.25,25.32,177030.0,25.26,25.33,25.25,25.32,177030.0
2019-06-04 10:50:00,25.33,25.33,25.2,25.22,141000.0,25.33,25.33,25.2,25.22,141000.0
2019-06-04 11:00:00,25.23,25.36,25.11,25.22,657630.0,25.23,25.36,25.11,25.22,657630.0
2019-06-04 11:10:00,25.23,25.26,25.17,25.18,137880.0,25.23,25.26,25.17,25.18,137880.0
2019-06-04 11:20:00,25.18,25.2,25.09,25.11,156735.0,25.18,25.2,25.09,25.11,156735.0
2019-06-04 11:30:00,25.12,25.12,25.07,25.1,102090.0,25.12,25.12,25.07,25.1,102090.0
2019-06-04 11:40:00,25.1,25.12,25.06,25.06,92265.0,25.1,25.12,25.06,25.06,92265.0
2019-06-04 11:50:00,25.06,25.1,25.04,25.04,113130.0,25.06,25.1,25.04,25.04,113130.0
2019-06-04 12:00:00,25.05,25.05,25.01,25.04,76095.0,25.05,25.05,25.01,25.04,76095.0
2019-06-04 12:10:00,25.03,25.05,25.01,25.05,90000.0,25.03,25.05,25.01,25.05,90000.0
2019-06-04 12:20:00,25.05,25.05,25.0,25.01,83745.0,25.05,25.05,25.0,25.01,83745.0
2019-06-04 12:30:00,25.01,25.02,24.96,25.0,142875.0,25.01,25.02,24.96,25.0,142875.0
2019-06-04 12:40:00,25.0,25.0,24.94,24.97,59730.0,25.0,25.0,24.94,24.97,59730.0
2019-06-04 12:50:00,24.96,25.01,24.95,24.95,75750.0,24.96,25.01,24.95,24.95,75750.0
2019-06-04 13:00:00,24.96,24.98,24.93,24.94,99435.0,24.96,24.98,24.93,24.94,99435.0
2019-06-04 13:10:00,24.94,24.97,24.93,24.94,71745.0,24.94,24.97,24.93,24.94,71745.0
2019-06-04 13:20:00,24.94,24.96,24.93,24.94,91680.0,24.94,24.96,24.93,24.94,91680.0
2019-06-04 13:30:00,24.93,24.97,24.93,24.95,70545.0,24.93,24.97,24.93,24.95,70545.0
2019-06-04 13:40:00,24.94,25.0,24.93,24.96,76935.0,24.94,25.0,24.93,24.96,76935.0
2019-06-04 13:50:00,24.97,24.97,24.95,24.97,33330.0,24.97,24.97,24.95,24.97,33330.0
2019-06-04 14:00:00,24.96,24.96,24.91,24.94,45840.0,24.96,24.96,24.91,24.94,45840.0
2019-06-04 14:10:00,24.96,24.96,24.9,24.9,60750.0,24.96,24.96,24.9,24.9,60750.0
2019-06-04 14:20:00,24.89,24.91,24.87,24.89,39000.0,24.89,24.91,24.87,24.89,39000.0
2019-06-04 14:30:00,24.9,24.9,24.86,24.88,60015.0,24.9,24.9,24.86,24.88,60015.0
2019-06-04 14:40:00,24.87,24.9,24.86,24.89,50625.0,24.87,24.9,24.86,24.89,50625.0
2019-06-04 14:50:00,24.9,24.9,24.88,24.89,64140.0,24.9,24.9,24.88,24.89,64140.0
2019-06-04 15:00:00,24.9,24.94,24.88,24.93,64935.0,24.9,24.94,24.88,24.93,64935.0
2019-06-04 15:10:00,24.94,24.97,24.94,24.97,39000.0,24.94,24.97,24.94,24.97,39000.0
2019-06-04 15:20:00,24.97,25.01,24.97,25.01,92955.0,24.97,25.01,24.97,25.01,92955.0
2019-06-04 15:30:00,25.0,25.02,24.99,25.01,111870.0,25.0,25.02,24.99,25.01,111870.0
2019-06-04 15:40:00,25.02,25.02,25.0,25.01,100965.0,25.02,25.02,25.0,25.01,100965.0
2019-06-04 15:50:00,25.0,25.03,24.96,24.97,871035.0,25.0,25.03,24.96,24.97,871035.0
2019-06-05 09:30:00,25.02,25.18,25.02,25.1,248970.0,25.02,25.18,25.02,25.1,248970.0
2019-06-05 09:40:00,25.12,25.14,25.07,25.09,75000.0,25.12,25.14,25.07,25.09,75000.0
2019-06-05 09:50:00,25.08,25.09,25.0,25.03,88350.0,25.08,25.09,25.0,25.03,88350.0
2019-06-05 10:00:00,25.04,25.1,24.98,24.99,146910.0,25.04,25.1,24.98,24.99,146910.0
2019-06-05 10:10:00,24.99,25.01,24.94,25.01,65520.0,24.99,25.01,24.94,25.01,65520.0
2019-06-05 10:20:00,25.03,25.04,25.0,25.02,57000.0,25.03,25.04,25.0,25.02,57000.0
2019-06-05 10:30:00,25.01,25.05,24.99,25.04,61500.0,25.01,25.05,24.99,25.04,61500.0
2019-06-05 10:40:00,25.05,25.1,25.02,25.09,196245.0,25.05,25.1,25.02,25.09,196245.0
2019-06-05 10:50:00,25.1,25.12,25.02,25.09,280470.0,25.1,25.12,25.02,25.09,280470.0
2019-06-05 11:00:00,25.09,25.09,25.05,25.05,69735.0,25.09,25.09,25.05,25.05,69735.0
2019-06-05 11:10:00,25.05,25.11,25.05,25.11,58545.0,25.05,25.11,25.05,25.11,58545.0
2019-06-05 11:20:00,25.12,25.19,25.12,25.19,35040.0,25.12,25.19,25.12,25.19,35040.0
2019-06-05 11:30:00,25.19,25.22,25.18,25.21,106140.0,25.19,25.22,25.18,25.21,106140.0
2019-06-05 11:40:00,25.19,25.21,25.18,25.19,35055.0,25.19,25.21,25.18,25.19,35055.0
2019-06-05 11:50:00,25.2,25.23,25.19,25.23,26850.0,25.2,25.23,25.19,25.23,26850.0
2019-06-05 12:00:00,25.23,25.26,25.22,25.22,16185.0,25.23,25.26,25.22,25.22,16185.0
2019-06-05 12:10:00,25.23,25.26,25.23,25.25,50880.0,25.23,25.26,25.23,25.25,50880.0
2019-06-05 12:20:00,25.25,25.29,25.25,25.28,24015.0,25.25,25.29,25.25,25.28,24015.0
2019-06-05 12:30:00,25.27,25.34,25.26,25.32,63000.0,25.27,25.34,25.26,25.32,63000.0
2019-06-05 12:40:00,25.32,25.35,25.31,25.34,72015.0,25.32,25.35,25.31,25.34,72015.0
2019-06-05 12:50:00,25.35,25.39,25.34,25.38,60090.0,25.35,25.39,25.34,25.38,60090.0
2019-06-05 13:00:00,25.38,25.41,25.34,25.38,95055.0,25.38,25.41,25.34,25.38,95055.0
2019-06-05 13:10:00,25.39,25.43,25.39,25.43,18390.0,25.39,25.43,25.39,25.43,18390.0
2019-06-05 13:20:00,25.42,25.42,25.38,25.39,27000.0,25.42,25.42,25.38,25.39,27000.0
2019-06-05 13:30:00,25.39,25.41,25.38,25.41,33660.0,25.39,25.41,25.38,25.41,33660.0
2019-06-05 13:40:00,25.4,25.41,25.39,25.4,28500.0,25.4,25.41,25.39,25.4,28500.0
2019-06-05 13:50:00,25.39,25.39,25.38,25.39,37785.0,25.39,25.39,25.38,25.39,37785.0
2019-06-05 14:00:00,25.38,25.4,25.37,25.4,60975.0,25.38,25.4,25.37,25.4,60975.0
2019-06-05 14:10:00,25.4,25.41,25.34,25.34,106890.0,25.4,25.41,25.34,25.34,106890.0
2019-06-05 14:20:00,25.35,25.35,25.31,25.35,81135.0,25.35,25.35,25.31,25.35,81135.0
2019-06-05 14:30:00,25.35,25.37,25.34,25.35,56625.0,25.35,25.37,25.34,25.35,56625.0
2019-06-05 14:40:00,25.33,25.33,25.3,25.3,55050.0,25.33,25.33,25.3,25.3,55050.0
2019-06-05 14:50:00,25.28,25.28,25.23,25.24,128190.0,25.28,25.28,25.23,25.24,128190.0
2019-06-05 15:00:00,25.25,25.27,25.24,25.25,58035.0,25.25,25.27,25.24,25.25,58035.0
2019-06-05 15:10:00,25.25,25.25,25.23,25.25,69495.0,25.25,25.25,25.23,25.25,69495.0
2019-06-05 15:20:00,25.25,25.25,25.23,25.24,51180.0,25.25,25.25,25.23,25.24,51180.0
2019-06-05 15:30:00,25.23,25.25,25.19,25.23,109500.0,25.23,25.25,25.19,25.23,109500.0
2019-06-05 15:40:00,25.23,25.27,25.22,25.25,108000.0,25.23,25.27,25.22,25.25,108000.0
2019-06-05 15:50:00,25.25,25.35,25.24,25.34,516900.0,25.25,25.35,25.24,25.34,516900.0
2019-06-06 09:30:00,25.3,25.45,25.25,25.42,186795.0,25.3,25.45,25.25,25.42,186795.0
2019-06-06 09:40:00,25.41,25.44,25.35,25.36,108975.0,25.41,25.44,25.35,25.36,108975.0
2019-06-06 09:50:00,25.38,25.45,25.37,25.43,195855.0,25.38,25.45,25.37,25.43,195855.0
2019-06-06 10:00:00,25.43,25.48,25.38,25.4,225225.0,25.43,25.48,25.38,25.4,225225.0
2019-06-06 10:10:00,25.4,25.42,25.28,25.29,216435.0,25.4,25.42,25.28,25.29,216435.0
2019-06-06 10:20:00,25.29,25.3,25.26,25.3,60255.0,25.29,25.3,25.26,25.3,60255.0
2019-06-06 10:30:00,25.3,25.32,25.27,25.29,40500.0,25.3,25.32,25.27,25.29,40500.0
2019-06-06 10:40:00,25.31,25.35,25.29,25.31,93000.0,25.31,25.35,25.29,25.31,93000.0
2019-06-06 10:50:00,25.36,25.36,25.31,25.32,28155.0,25.36,25.36,25.31,25.32,28155.0
2019-06-06 11:00:00,25.32,25.32,25.29,25.31,37695.0,25.32,25.32,25.29,25.31,37695.0
2019-06-06 11:10:00,25.32,25.33,25.31,25.32,42000.0,25.32,25.33,25.31,25.32,42000.0
2019-06-06 11:20:00,25.32,25.32,25.3,25.31,28500.0,25.32,25.32,25.3,25.31,28500.0
2019-06-06 11:30:00,25.35,25.37,25.32,25.32,48420.0,25.35,25.37,25.32,25.32,48420.0
2019-06-06 11:40:00,25.31,25.33,25.27,25.29,24375.0,25.31,25.33,25.27,25.29,24375.0
2019-06-06 11:50:00,25.29,25.35,25.29,25.33,56265.0,25.29,25.35,25.29,25.33,56265.0
2019-06-06 12:00:00,25.34,25.34,25.31,25.33,72000.0,25.34,25.34,25.31,25.33,72000.0
2019-06-06 12:10:00,25.32,25.34,25.31,25.33,48000.0,25.32,25.34,25.31,25.33,48000.0
2019-06-06 12:20:00,25.34,25.34,25.32,25.34,54510.0,25.34,25.34,25.32,25.34,54510.0
2019-06-06 12:30:00,25.33,25.36,25.33,25.35,129000.0,25.33,25.36,25.33,25.35,129000.0
2019-06-06 12:40:00,25.35,25.36,25.33,25.36,58395.0,25.35,25.36,25.33,25.36,58395.0
2019-06-06 12:50:00,25.35,25.36,25.34,25.35,51000.0,25.35,25.36,25.34,25.35,51000.0
2019-06-06 13:00:00,25.35,25.35,25.34,25.35,76500.0,25.35,25.35,25.34,25.35,76500.0
2019-06-06 13:10:00,25.35,25.41,25.35,25.39,47715.0,25.35,25.41,25.35,25.39,47715.0
2019-06-06 13:20:00,25.39,25.4,25.36,25.4,26295.0,25.39,25.4,25.36,25.4,26295.0
2019-06-06 13:30:00,25.4,25.4,25.38,25.38,25215.0,25.4,25.4,25.38,25.38,25215.0
2019-06-06 13:40:00,25.38,25.45,25.38,25.45,35115.0,25.38,25.45,25.38,25.45,35115.0
2019-06-06 13:50:00,25.43,25.44,25.41,25.43,24000.0,25.43,25.44,25.41,25.43,24000.0
2019-06-06 14:00:00,25.43,25.43,25.4,25.4,38955.0,25.43,25.43,25.4,25.4,38955.0
2019-06-06 14:10:00,25.41,25.43,25.41,25.41,33000.0,25.41,25.43,25.41,25.41,33000.0
2019-06-06 14:20:00,25.41,25.41,25.38,25.38,25500.0,25.41,25.41,25.38,25.38,25500.0
2019-06-06 14:30:00,25.38,25.45,25.38,25.41,37500.0,25.38,25.45,25.38,25.41,37500.0
2019-06-06 14:40:00,25.42,25.47,25.42,25.47,33420.0,25.42,25.47,25.42,25.47,33420.0
2019-06-06 14:50:00,25.47,25.47,25.43,25.44,42435.0,25.47,25.47,25.43,25.44,42435.0
2019-06-06 15:00:00,25.44,25.45,25.42,25.43,51000.0,25.44,25.45,25.42,25.43,51000.0
2019-06-06 15:10:00,25.44,25.48,25.44,25.48,35040.0,25.44,25.48,25.44,25.48,35040.0
2019-06-06 15:20:00,25.48,25.54,25.48,25.54,58500.0,25.48,25.54,25.48,25.54,58500.0
2019-06-06 15:30:00,25.52,25.57,25.5,25.53,82500.0,25.52,25.57,25.5,25.53,82500.0
2019-06-06 15:40:00,25.52,25.54,25.44,25.45,242250.0,25.52,25.54,25.44,25.45,242250.0
2019-06-06 15:50:00,25.45,25.45,25.34,25.4,596925.0,25.45,25.45,25.34,25.4,596925.0
2019-06-07 09:30:00,25.54,25.59,25.43,25.59,203790.0,25.54,25.59,25.43,25.59,203790.0
2019-06-07 09:40:00,25.61,25.65,25.55,25.55,123135.0,25.61,25.65,25.55,25.55,123135.0
2019-06-07 09:50:00,25.57,25.61,25.53,25.61,199080.0,25.57,25.61,25.53,25.61,199080.0
2019-06-07 10:00:00,25.6,25.6,25.53,25.54,197025.0,25.6,25.6,25.53,25.54,197025.0
2019-06-07 10:10:00,25.53,25.56,25.52,25.53,74250.0,25.53,25.56,25.52,25.53,74250.0
2019-06-07 10:20:00,25.53,25.61,25.52,25.61,70200.0,25.53,25.61,25.52,25.61,70200.0
2019-06-07 10:30:00,25.62,25.64,25.61,25.62,56265.0,25.62,25.64,25.61,25.62,56265.0
2019-06-07 10:40:00,25.63,25.64,25.6,25.63,160500.0,25.63,25.64,25.6,25.63,160500.0
2019-06-07 10:50:00,25.63,25.67,25.6,25.66,256380.0,25.63,25.67,25.6,25.66,256380.0
2019-06-07 11:00:00,25.67,25.68,25.64,25.67,86040.0,25.67,25.68,25.64,25.67,86040.0
2019-06-07 11:10:00,25.66,25.67,25.65,25.67,26040.0,25.66,25.67,25.65,25.67,26040.0
2019-06-07 11:20:00,25.66,25.68,25.6,25.61,113700.0,25.66,25.68,25.6,25.61,113700.0
2019-06-07 11:30:00,25.63,25.63,25.6,25.6,45225.0,25.63,25.63,25.6,25.6,45225.0
2019-06-07 11:40:00,25.62,25.67,25.62,25.65,83820.0,25.62,25.67,25.62,25.65,83820.0
2019-06-07 11:50:00,25.64,25.64,25.59,25.6,41010.0,25.64,25.64,25.59,25.6,41010.0
2019-06-07 12:00:00,25.59,25.61,25.59,25.59,74250.0,25.59,25.61,25.59,25.59,74250.0
2019-06-07 12:10:00,25.59,25.64,25.59,25.61,81000.0,25.59,25.64,25.59,25.61,81000.0
2019-06-07 12:20:00,25.61,25.64,25.6,25.61,147015.0,25.61,25.64,25.6,25.61,147015.0
2019-06-07 12:30:00,25.61,25.62,25.56,25.56,114000.0,25.61,25.62,25.56,25.56,114000.0
2019-06-07 12:40:00,25.56,25.59,25.55,25.57,43515.0,25.56,25.59,25.55,25.57,43515.0
2019-06-07 12:50:00,25.57,25.59,25.56,25.56,45330.0,25.57,25.59,25.56,25.56,45330.0
2019-06-07 13:00:00,25.56,25.58,25.56,25.57,24000.0,25.56,25.58,25.56,25.57,24000.0
2019-06-07 13:10:00,25.56,25.58,25.55,25.57,71910.0,25.56,25.58,25.55,25.57,71910.0
2019-06-07 13:20:00,25.57,25.58,25.55,25.57,25305.0,25.57,25.58,25.55,25.57,25305.0
2019-06-07 13:30:00,25.59,25.6,25.57,25.59,39450.0,25.59,25.6,25.57,25.59,39450.0
2019-06-07 13:40:00,25.58,25.62,25.58,25.59,63915.0,25.58,25.62,25.58,25.59,63915.0
2019-06-07 13:50:00,25.59,25.6,25.57,25.59,36000.0,25.59,25.6,25.57,25.59,36000.0
2019-06-07 14:00:00,25.59,25.6,25.58,25.58,48270.0,25.59,25.6,25.58,25.58,48270.0
2019-06-07 14:10:00,25.6,25.6,25.58,25.6,41850.0,25.6,25.6,25.58,25.6,41850.0
2019-06-07 14:20:00,25.6,25.61,25.59,25.6,76845.0,25.6,25.61,25.59,25.6,76845.0
2019-06-07 14:30:00,25.61,25.62,25.6,25.61,62175.0,25.61,25.62,25.6,25.61,62175.0
2019-06-07 14:40:00,25.61,25.62,25.56,25.56,34500.0,25.61,25.62,25.56,25.56,34500.0
2019-06-07 14:50:00,25.56,25.57,25.53,25.53,28500.0,25.56,25.57,25.53,25.53,28500.0
2019-06-07 15:00:00,25.52,25.56,25.52,25.55,36240.0,25.52,25.56,25.52,25.55,36240.0
2019-06-07 15:10:00,25.55,25.56,25.54,25.55,30000.0,25.55,25.56,25.54,25.55,30000.0
2019-06-07 15:20:00,25.54,25.56,25.54,25.54,51000.0,25.54,25.56,25.54,25.54,51000.0
2019-06-07 15:30:00,25.54,25.55,25.48,25.51,72555.0,25.54,25.55,25.48,25.51,72555.0
2019-06-07 15:40:00,25.51,25.52,25.47,25.5,112500.0,25.51,25.52,25.47,25.5,112500.0
2019-06-07 15:50:00,25.51,25.51,25.46,25.49,328200.0,25.51,25.51,25.46,25.49,328200.0
2019-06-10 09:30:00,25.52,25.7,25.52,25.65,180645.0,25.52,25.7,25.52,25.65,180645.0
2019-06-10 09:40:00,25.68,25.74,25.65,25.67,73500.0,25.68,25.74,25.65,25.67,73500.0
2019-06-10 09:50:00,25.68,25.7,25.65,25.7,83775.0,25.68,25.7,25.65,25.7,83775.0
2019-06-10 10:00:00,25.69,25.72,25.68,25.72,83910.0,25.69,25.72,25.68,25.72,83910.0
2019-06-10 10:10:00,25.72,25.76,25.72,25.73,49380.0,25.72,25.76,25.72,25.73,49380.0
2019-06-10 10:20:00,25.75,25.75,25.65,25.65,71235.0,25.75,25.75,25.65,25.65,71235.0
2019-06-10 10:30:00,25.65,25.69,25.65,25.66,110250.0,25.65,25.69,25.65,25.66,110250.0
2019-06-10 10:40:00,25.67,25.75,25.65,25.73,173235.0,25.67,25.75,25.65,25.73,173235.0
2019-06-10 10:50:00,25.72,25.74,25.71,25.72,43575.0,25.72,25.74,25.71,25.72,43575.0
2019-06-10 11:00:00,25.73,25.75,25.72,25.75,57000.0,25.73,25.75,25.72,25.75,57000.0
2019-06-10 11:10:00,25.75,25.79,25.75,25.76,56730.0,25.75,25.79,25.75,25.76,56730.0
2019-06-10 11:20:00,25.75,25.77,25.75,25.75,23010.0,25.75,25.77,25.75,25.75,23010.0
2019-06-10 11:30:00,25.75,25.79,25.75,25.79,64965.0,25.75,25.79,25.75,25.79,64965.0
2019-06-10 11:40:00,25.79,25.84,25.79,25.82,52500.0,25.79,25.84,25.79,25.82,52500.0
2019-06-10 11:50:00,25.82,25.84,25.82,25.84,10500.0,25.82,25.84,25.82,25.84,10500.0
2019-06-10 12:00:00,25.83,25.83,25.75,25.75,100500.0,25.83,25.83,25.75,25.75,100500.0
2019-06-10 12:10:00,25.75,25.75,25.72,25.72,15000.0,25.75,25.75,25.72,25.72,15000.0
2019-06-10 12:20:00,25.7,25.71,25.69,25.69,16500.0,25.7,25.71,25.69,25.69,16500.0
2019-06-10 12:30:00,25.67,25.7,25.67,25.7,22560.0,25.67,25.7,25.67,25.7,22560.0
2019-06-10 12:40:00,25.69,25.69,25.67,25.68,31500.0,25.69,25.69,25.67,25.68,31500.0
2019-06-10 12:50:00,25.68,25.69,25.67,25.67,34995.0,25.68,25.69,25.67,25.67,34995.0
2019-06-10 13:00:00,25.67,25.74,25.67,25.71,21600.0,25.67,25.74,25.67,25.71,21600.0
2019-06-10 13:10:00,25.71,25.72,25.7,25.72,18000.0,25.71,25.72,25.7,25.72,18000.0
2019-06-10 13:20:00,25.72,25.73,25.7,25.71,25995.0,25.72,25.73,25.7,25.71,25995.0
2019-06-10 13:30:00,25.72,25.72,25.7,25.71,19815.0,25.72,25.72,25.7,25.71,19815.0
2019-06-10 13:40:00,25.7,25.7,25.68,25.69,12000.0,25.7,25.7,25.68,25.69,12000.0
2019-06-10 13:50:00,25.69,25.69,25.67,25.68,39000.0,25.69,25.69,25.67,25.68,39000.0
2019-06-10 14:00:00,25.67,25.67,25.64,25.64,36000.0,25.67,25.67,25.64,25.64,36000.0
2019-06-10 14:10:00,25.63,25.63,25.61,25.61,22455.0,25.63,25.63,25.61,25.61,22455.0
2019-06-10 14:20:00,25.62,25.65,25.61,25.61,40275.0,25.62,25.65,25.61,25.61,40275.0
2019-06-10 14:30:00,25.62,25.65,25.62,25.65,24000.0,25.62,25.65,25.62,25.65,24000.0
2019-06-10 14:40:00,25.66,25.71,25.66,25.71,51315.0,25.66,25.71,25.66,25.71,51315.0
2019-06-10 14:50:00,25.71,25.74,25.71,25.72,39000.0,25.71,25.74,25.71,25.72,39000.0
2019-06-10 15:00:00,25.72,25.72,25.68,25.7,68145.0,25.72,25.72,25.68,25.7,68145.0
2019-06-10 15:10:00,25.68,25.7,25.65,25.68,46185.0,25.68,25.7,25.65,25.68,46185.0
2019-06-10 15:20:00,25.69,25.69,25.65,25.65,22245.0,25.69,25.69,25.65,25.65,22245.0
2019-06-10 15:30:00,25.65,25.71,25.65,25.67,64650.0,25.65,25.71,25.65,25.67,64650.0
2019-06-10 15:40:00,25.68,25.71,25.66,25.67,116505.0,25.68,25.71,25.66,25.67,116505.0
2019-06-10 15:50:00,25.68,25.69,25.64,25.66,247575.0,25.68,25.69,25.64,25.66,247575.0
2019-06-11 09:30:00,25.84,25.84,25.74,25.76,188940.0,25.84,25.84,25.74,25.76,188940.0
2019-06-11 09:40:00,25.76,25.76,25.71,25.71,62730.0,25.76,25.76,25.71,25.71,62730.0
2019-06-11 09:50:00,25.72,25.72,25.67,25.7,52500.0,25.72,25.72,25.67,25.7,52500.0
2019-06-11 10:00:00,25.68,25.69,25.54,25.56,94830.0,25.68,25.69,25.54,25.56,94830.0
2019-06-11 10:10:00,25.56,25.6,25.54,25.54,25500.0,25.56,25.6,25.54,25.54,25500.0
2019-06-11 10:20:00,25.53,25.53,25.46,25.5,175485.0,25.53,25.53,25.46,25.5,175485.0
2019-06-11 10:30:00,25.5,25.62,25.49,25.62,162345.0,25.5,25.62,25.49,25.62,162345.0
2019-06-11 10:40:00,25.62,25.62,25.58,25.6,63300.0,25.62,25.62,25.58,25.6,63300.0
2019-06-11 10:50:00,25.59,25.63,25.57,25.62,43500.0,25.59,25.63,25.57,25.62,43500.0
2019-06-11 11:00:00,25.62,25.64,25.6,25.62,99195.0,25.62,25.64,25.6,25.62,99195.0
2019-06-11 11:10:00,25.62,25.63,25.59,25.61,78645.0,25.62,25.63,25.59,25.61,78645.0
2019-06-11 11:20:00,25.62,25.62,25.49,25.49,144885.0,25.62,25.62,25.49,25.49,144885.0
2019-06-11 11:30:00,25.5,25.53,25.49,25.5,34500.0,25.5,25.53,25.49,25.5,34500.0
2019-06-11 11:40:00,25.5,25.56,25.49,25.52,142005.0,25.5,25.56,25.49,25.52,142005.0
2019-06-11 11:50:00,25.53,25.53,25.47,25.47,57195.0,25.53,25.53,25.47,25.47,57195.0
2019-06-11 12:00:00,25.49,25.49,25.42,25.42,54000.0,25.49,25.49,25.42,25.42,54000.0
2019-06-11 12:10:00,25.42,25.42,25.38,25.38,38235.0,25.42,25.42,25.38,25.38,38235.0
2019-06-11 12:20:00,25.38,25.41,25.37,25.38,43620.0,25.38,25.41,25.37,25.38,43620.0
2019-06-11 12:30:00,25.38,25.42,25.38,25.41,63960.0,25.38,25.42,25.38,25.41,63960.0
2019-06-11 12:40:00,25.42,25.43,25.39,25.39,30000.0,25.42,25.43,25.39,25.39,30000.0
2019-06-11 12:50:00,25.39,25.39,25.35,25.35,55815.0,25.39,25.39,25.35,25.35,55815.0
2019-06-11 13:00:00,25.34,25.37,25.34,25.36,24000.0,25.34,25.37,25.34,25.36,24000.0
2019-06-11 13:10:00,25.35,25.4,25.34,25.38,27000.0,25.35,25.4,25.34,25.38,27000.0
2019-06-11 13:20:00,25.37,25.38,25.35,25.38,33000.0,25.37,25.38,25.35,25.38,33000.0
2019-06-11 13:30:00,25.38,25.44,25.38,25.42,79275.0,25.38,25.44,25.38,25.42,79275.0
2019-06-11 13:40:00,25.41,25.43,25.41,25.42,28575.0,25.41,25.43,25.41,25.42,28575.0
2019-06-11 13:50:00,25.43,25.45,25.42,25.45,75180.0,25.43,25.45,25.42,25.45,75180.0
2019-06-11 14:00:00,25.45,25.48,25.44,25.46,60435.0,25.45,25.48,25.44,25.46,60435.0
2019-06-11 14:10:00,25.46,25.48,25.44,25.47,53145.0,25.46,25.48,25.44,25.47,53145.0
2019-06-11 14:20:00,25.46,25.46,25.44,25.44,43500.0,25.46,25.46,25.44,25.44,43500.0
2019-06-11 14:30:00,25.44,25.44,25.4,25.41,57720.0,25.44,25.44,25.4,25.41,57720.0
2019-06-11 14:40:00,25.4,25.41,25.37,25.39,97215.0,25.4,25.41,25.37,25.39,97215.0
2019-06-11 14:50:00,25.39,25.41,25.39,25.39,97095.0,25.39,25.41,25.39,25.39,97095.0
2019-06-11 15:00:00,25.39,25.39,25.35,25.38,48525.0,25.39,25.39,25.35,25.38,48525.0
2019-06-11 15:10:00,25.39,25.39,25.35,25.37,146250.0,25.39,25.39,25.35,25.37,146250.0
2019-06-11 15:20:00,25.35,25.38,25.34,25.36,65535.0,25.35,25.38,25.34,25.36,65535.0
2019-06-11 15:30:00,25.36,25.38,25.35,25.37,129465.0,25.36,25.38,25.35,25.37,129465.0
2019-06-11 15:40:00,25.37,25.39,25.36,25.39,116985.0,25.37,25.39,25.36,25.39,116985.0
2019-06-11 15:50:00,25.38,25.42,25.36,25.39,275985.0,25.38,25.42,25.36,25.39,275985.0
2019-06-12 09:30:00,25.42,25.61,25.34,25.61,60660.0,25.42,25.61,25.34,25.61,60660.0
2019-06-12 09:40:00,25.64,25.64,25.53,25.53,56295.0,25.64,25.64,25.53,25.53,56295.0
2019-06-12 09:50:00,25.54,25.57,25.48,25.48,46950.0,25.54,25.57,25.48,25.48,46950.0
2019-06-12 10:00:00,25.49,25.55,25.48,25.49,35220.0,25.49,25.55,25.48,25.49,35220.0
2019-06-12 10:10:00,25.51,25.51,25.44,25.45,25500.0,25.51,25.51,25.44,25.45,25500.0
2019-06-12 10:20:00,25.45,25.51,25.43,25.47,204975.0,25.45,25.51,25.43,25.47,204975.0
2019-06-12 10:30:00,25.48,25.53,25.43,25.53,82875.0,25.48,25.53,25.43,25.53,82875.0
2019-06-12 10:40:00,25.53,25.6,25.52,25.6,49500.0,25.53,25.6,25.52,25.6,49500.0
2019-06-12 10:50:00,25.6,25.6,25.58,25.59,24000.0,25.6,25.6,25.58,25.59,24000.0
2019-06-12 11:00:00,25.59,25.59,25.52,25.52,75120.0,25.59,25.59,25.52,25.52,75120.0
2019-06-12 11:10:00,25.53,25.55,25.5,25.52,83730.0,25.53,25.55,25.5,25.52,83730.0
2019-06-12 11:20:00,25.5,25.5,25.48,25.49,16125.0,25.5,25.5,25.48,25.49,16125.0
2019-06-12 11:30:00,25.5,25.52,25.49,25.5,48165.0,25.5,25.52,25.49,25.5,48165.0
2019-06-12 11:40:00,25.51,25.51,25.45,25.46,42225.0,25.51,25.51,25.45,25.46,42225.0
2019-06-12 11:50:00,25.45,25.48,25.45,25.46,44550.0,25.45,25.48,25.45,25.46,44550.0
2019-06-12 12:00:00,25.46,25.48,25.45,25.48,36000.0,25.46,25.48,25.45,25.48,36000.0
2019-06-12 12:10:00,25.47,25.48,25.43,25.48,39000.0,25.47,25.48,25.43,25.48,39000.0
2019-06-12 12:20:00,25.48,25.51,25.48,25.51,46290.0,25.48,25.51,25.48,25.51,46290.0
2019-06-12 12:30:00,25.52,25.53,25.51,25.52,36000.0,25.52,25.53,25.51,25.52,36000.0
2019-06-12 12:40:00,25.53,25.57,25.53,25.57,33135.0,25.53,25.57,25.53,25.57,33135.0
2019-06-12 12:50:00,25.57,25.59,25.56,25.59,21000.0,25.57,25.59,25.56,25.59,21000.0
2019-06-12 13:00:00,25.58,25.59,25.56,25.58,51060.0,25.58,25.59,25.56,25.58,51060.0
2019-06-12 13:10:00,25.58,25.58,25.55,25.58,33165.0,25.58,25.58,25.55,25.58,33165.0
2019-06-12 13:20:00,25.59,25.62,25.58,25.61,39015.0,25.59,25.62,25.58,25.61,39015.0
2019-06-12 13:30:00,25.61,25.61,25.57,25.57,63930.0,25.61,25.61,25.57,25.57,63930.0
2019-06-12 13:40:00,25.58,25.65,25.58,25.65,39225.0,25.58,25.65,25.58,25.65,39225.0
2019-06-12 13:50:00,25.64,25.65,25.63,25.63,25500.0,25.64,25.65,25.63,25.63,25500.0
2019-06-12 14:00:00,25.64,25.66,25.63,25.63,42000.0,25.64,25.66,25.63,25.63,42000.0
2019-06-12 14:10:00,25.65,25.65,25.63,25.63,99645.0,25.65,25.65,25.63,25.63,99645.0
2019-06-12 14:20:00,25.64,25.66,25.64,25.66,27000.0,25.64,25.66,25.64,25.66,27000.0
2019-06-12 14:30:00,25.66,25.67,25.65,25.67,26970.0,25.66,25.67,25.65,25.67,26970.0
2019-06-12 14:40:00,25.66,25.69,25.66,25.69,32340.0,25.66,25.69,25.66,25.69,32340.0
2019-06-12 14:50:00,25.68,25.7,25.65,25.65,43500.0,25.68,25.7,25.65,25.65,43500.0
2019-06-12 15:00:00,25.66,25.66,25.64,25.66,22500.0,25.66,25.66,25.64,25.66,22500.0
2019-06-12 15:10:00,25.66,25.67,25.65,25.66,33465.0,25.66,25.67,25.65,25.66,33465.0
2019-06-12 15:20:00,25.67,25.68,25.65,25.66,54585.0,25.67,25.68,25.65,25.66,54585.0
2019-06-12 15:30:00,25.67,25.68,25.65,25.65,80745.0,25.67,25.68,25.65,25.65,80745.0
2019-06-12 15:40:00,25.65,25.67,25.63,25.64,89760.0,25.65,25.67,25.63,25.64,89760.0
2019-06-12 15:50:00,25.66,25.66,25.62,25.64,221715.0,25.66,25.66,25.62,25.64,221715.0
2019-06-13 09:30:00,25.77,25.87,25.77,25.8,110310.0,25.77,25.87,25.77,25.8,110310.0
2019-06-13 09:40:00,25.8,25.86,25.78,25.78,22500.0,25.8,25.86,25.78,25.78,22500.0
2019-06-13 09:50:00,25.77,25.82,25.77,25.78,18000.0,25.77,25.82,25.77,25.78,18000.0
2019-06-13 10:00:00,25.75,25.76,25.73,25.73,33000.0,25.75,25.76,25.73,25.73,33000.0
2019-06-13 10:10:00,25.73,25.78,25.73,25.74,36435.0,25.73,25.78,25.73,25.74,36435.0
2019-06-13 10:20:00,25.74,25.76,25.72,25.75,24000.0,25.74,25.76,25.72,25.75,24000.0
2019-06-13 10:30:00,25.72,25.74,25.7,25.7,36075.0,25.72,25.74,25.7,25.7,36075.0
2019-06-13 10:40:00,25.69,25.72,25.68,25.71,35100.0,25.69,25.72,25.68,25.71,35100.0
2019-06-13 10:50:00,25.72,25.74,25.71,25.72,34740.0,25.72,25.74,25.71,25.72,34740.0
2019-06-13 11:00:00,25.72,25.72,25.68,25.69,24000.0,25.72,25.72,25.68,25.69,24000.0
2019-06-13 11:10:00,25.68,25.69,25.68,25.69,24000.0,25.68,25.69,25.68,25.69,24000.0
2019-06-13 11:20:00,25.69,25.72,25.68,25.71,30000.0,25.69,25.72,25.68,25.71,30000.0
2019-06-13 11:30:00,25.71,25.74,25.71,25.74,13500.0,25.71,25.74,25.71,25.74,13500.0
2019-06-13 11:40:00,25.74,25.78,25.73,25.76,36000.0,25.74,25.78,25.73,25.76,36000.0
2019-06-13 11:50:00,25.78,25.79,25.77,25.78,21000.0,25.78,25.79,25.77,25.78,21000.0
2019-06-13 12:00:00,25.78,25.78,25.76,25.78,16500.0,25.78,25.78,25.76,25.78,16500.0
2019-06-13 12:10:00,25.76,25.78,25.76,25.77,22500.0,25.76,25.78,25.76,25.77,22500.0
2019-06-13 12:20:00,25.78,25.81,25.77,25.8,18360.0,25.78,25.81,25.77,25.8,18360.0
2019-06-13 12:30:00,25.81,25.83,25.79,25.83,58875.0,25.81,25.83,25.79,25.83,58875.0
2019-06-13 12:40:00,25.83,25.87,25.83,25.87,33000.0,25.83,25.87,25.83,25.87,33000.0
2019-06-13 12:50:00,25.87,25.9,25.83,25.9,55500.0,25.87,25.9,25.83,25.9,55500.0
2019-06-13 13:00:00,25.91,25.91,25.87,25.89,27585.0,25.91,25.91,25.87,25.89,27585.0
2019-06-13 13:10:00,25.89,25.89,25.88,25.88,9000.0,25.89,25.89,25.88,25.88,9000.0
2019-06-13 13:20:00,25.89,25.93,25.88,25.93,240690.0,25.89,25.93,25.88,25.93,240690.0
2019-06-13 13:30:00,25.93,25.94,25.92,25.93,62160.0,25.93,25.94,25.92,25.93,62160.0
2019-06-13 13:40:00,25.94,25.95,25.93,25.95,21060.0,25.94,25.95,25.93,25.95,21060.0
2019-06-13 13:50:00,25.95,25.99,25.94,25.99,131295.0,25.95,25.99,25.94,25.99,131295.0
2019-06-13 14:00:00,25.99,25.99,25.94,25.95,55395.0,25.99,25.99,25.94,25.95,55395.0
2019-06-13 14:10:00,25.95,25.95,25.91,25.93,37590.0,25.95,25.95,25.91,25.93,37590.0
2019-06-13 14:20:00,25.92,25.93,25.91,25.92,99000.0,25.92,25.93,25.91,25.92,99000.0
2019-06-13 14:30:00,25.92,25.92,25.88,25.9,31410.0,25.92,25.92,25.88,25.9,31410.0
2019-06-13 14:40:00,25.92,25.93,25.9,25.93,26640.0,25.92,25.93,25.9,25.93,26640.0
2019-06-13 14:50:00,25.91,25.95,25.91,25.93,38295.0,25.91,25.95,25.91,25.93,38295.0
2019-06-13 15:00:00,25.92,25.92,25.84,25.85,25500.0,25.92,25.92,25.84,25.85,25500.0
2019-06-13 15:10:00,25.87,25.87,25.81,25.81,43500.0,25.87,25.87,25.81,25.81,43500.0
2019-06-13 15:20:00,25.81,25.82,25.8,25.81,52500.0,25.81,25.82,25.8,25.81,52500.0
2019-06-13 15:30:00,25.8,25.84,25.8,25.84,54750.0,25.8,25.84,25.8,25.84,54750.0
2019-06-13 15:40:00,25.84,25.84,25.8,25.8,54375.0,25.84,25.84,25.8,25.8,54375.0
2019-06-13 15:50:00,25.79,25.85,25.78,25.85,256830.0,25.79,25.85,25.78,25.85,256830.0
2019-06-14 09:30:00,25.97,25.97,25.89,25.92,119145.0,25.97,25.97,25.89,25.92,119145.0
2019-06-14 09:40:00,25.91,25.93,25.86,25.9,22500.0,25.91,25.93,25.86,25.9,22500.0
2019-06-14 09:50:00,25.89,25.89,25.85,25.85,19500.0,25.89,25.89,25.85,25.85,19500.0
2019-06-14 10:00:00,25.85,25.9,25.85,25.87,36000.0,25.85,25.9,25.85,25.87,36000.0
2019-06-14 10:10:00,25.88,25.88,25.82,25.87,32250.0,25.88,25.88,25.82,25.87,32250.0
2019-06-14 10:20:00,25.86,25.86,25.83,25.83,63615.0,25.86,25.86,25.83,25.83,63615.0
2019-06-14 10:30:00,25.82,25.82,25.75,25.75,30300.0,25.82,25.82,25.75,25.75,30300.0
2019-06-14 10:40:00,25.76,25.82,25.74,25.79,92715.0,25.76,25.82,25.74,25.79,92715.0
2019-06-14 10:50:00,25.82,25.87,25.82,25.87,40500.0,25.82,25.87,25.82,25.87,40500.0
2019-06-14 11:00:00,25.86,25.87,25.86,25.86,16500.0,25.86,25.87,25.86,25.86,16500.0
2019-06-14 11:10:00,25.81,25.83,25.8,25.83,40635.0,25.81,25.83,25.8,25.83,40635.0
2019-06-14 11:20:00,25.82,25.88,25.81,25.88,75885.0,25.82,25.88,25.81,25.88,75885.0
2019-06-14 11:30:00,25.88,25.94,25.86,25.92,93375.0,25.88,25.94,25.86,25.92,93375.0
2019-06-14 11:40:00,25.93,25.94,25.92,25.94,54525.0,25.93,25.94,25.92,25.94,54525.0
2019-06-14 11:50:00,25.9,25.91,25.88,25.88,18000.0,25.9,25.91,25.88,25.88,18000.0
2019-06-14 12:00:00,25.88,25.91,25.86,25.89,183000.0,25.88,25.91,25.86,25.89,183000.0
2019-06-14 12:10:00,25.89,25.92,25.89,25.92,21450.0,25.89,25.92,25.89,25.92,21450.0
2019-06-14 12:20:00,25.93,25.96,25.92,25.96,60930.0,25.93,25.96,25.92,25.96,60930.0
2019-06-14 12:30:00,25.96,25.96,25.94,25.96,26580.0,25.96,25.96,25.94,25.96,26580.0
2019-06-14 12:40:00,25.96,25.97,25.94,25.95,22500.0,25.96,25.97,25.94,25.95,22500.0
2019-06-14 12:50:00,25.96,25.96,25.92,25.92,157920.0,25.96,25.96,25.92,25.92,157920.0
2019-06-14 13:00:00,25.91,25.93,25.9,25.91,28500.0,25.91,25.93,25.9,25.91,28500.0
2019-06-14 13:10:00,25.92,25.92,25.9,25.92,58890.0,25.92,25.92,25.9,25.92,58890.0
2019-06-14 13:20:00,25.91,25.93,25.91,25.93,19665.0,25.91,25.93,25.91,25.93,19665.0
2019-06-14 13:30:00,25.94,25.96,25.94,25.94,31500.0,25.94,25.96,25.94,25.94,31500.0
2019-06-14 13:40:00,25.94,25.95,25.93,25.94,30405.0,25.94,25.95,25.93,25.94,30405.0
2019-06-14 13:50:00,25.93,25.94,25.91,25.91,22500.0,25.93,25.94,25.91,25.91,22500.0
2019-06-14 14:00:00,25.9,25.92,25.9,25.91,23220.0,25.9,25.92,25.9,25.91,23220.0
2019-06-14 14:10:00,25.89,25.92,25.88,25.92,48165.0,25.89,25.92,25.88,25.92,48165.0
2019-06-14 14:20:00,25.92,25.93,25.92,25.92,16500.0,25.92,25.93,25.92,25.92,16500.0
2019-06-14 14:30:00,25.92,25.92,25.89,25.89,13500.0,25.92,25.92,25.89,25.89,13500.0
2019-06-14 14:40:00,25.9,25.9,25.87,25.87,42000.0,25.9,25.9,25.87,25.87,42000.0
2019-06-14 14:50:00,25.87,25.89,25.86,25.88,59655.0,25.87,25.89,25.86,25.88,59655.0
2019-06-14 15:00:00,25.88,25.91,25.87,25.91,51000.0,25.88,25.91,25.87,25.91,51000.0
2019-06-14 15:10:00,25.91,26.01,25.91,25.94,249375.0,25.91,26.01,25.91,25.94,249375.0
2019-06-14 15:20:00,25.95,26.0,25.95,25.99,193620.0,25.95,26.0,25.95,25.99,193620.0
2019-06-14 15:30:00,26.0,26.0,25.94,25.94,84720.0,26.0,26.0,25.94,25.94,84720.0
2019-06-14 15:40:00,25.92,25.93,25.9,25.91,73500.0,25.92,25.93,25.9,25.91,73500.0
2019-06-14 15:50:00,25.91,25.91,25.85,25.87,532005.0,25.91,25.91,25.85,25.87,532005.0
2019-06-17 09:30:00,25.95,26.08,25.95,26.05,192315.0,25.95,26.08,25.95,26.05,192315.0
2019-06-17 09:40:00,26.04,26.04,25.97,26.03,144000.0,26.04,26.04,25.97,26.03,144000.0
2019-06-17 09:50:00,26.04,26.06,25.98,26.03,88695.0,26.04,26.06,25.98,26.03,88695.0
2019-06-17 10:00:00,26.03,26.04,25.97,26.02,87330.0,26.03,26.04,25.97,26.02,87330.0
2019-06-17 10:10:00,26.01,26.03,25.84,25.9,67515.0,26.01,26.03,25.84,25.9,67515.0
2019-06-17 10:20:00,25.9,25.93,25.82,25.84,45975.0,25.9,25.93,25.82,25.84,45975.0
2019-06-17 10:30:00,25.84,25.91,25.83,25.9,212415.0,25.84,25.91,25.83,25.9,212415.0
2019-06-17 10:40:00,25.9,25.91,25.85,25.88,88590.0,25.9,25.91,25.85,25.88,88590.0
2019-06-17 10:50:00,25.89,25.93,25.85,25.85,265590.0,25.89,25.93,25.85,25.85,265590.0
2019-06-17 11:00:00,25.84,25.85,25.74,25.81,123240.0,25.84,25.85,25.74,25.81,123240.0
2019-06-17 11:10:00,25.8,25.82,25.78,25.8,192465.0,25.8,25.82,25.78,25.8,192465.0
2019-06-17 11:20:00,25.78,25.83,25.78,25.79,160395.0,25.78,25.83,25.78,25.79,160395.0
2019-06-17 11:30:00,25.79,25.84,25.79,25.82,104385.0,25.79,25.84,25.79,25.82,104385.0
2019-06-17 11:40:00,25.82,25.83,25.8,25.83,48165.0,25.82,25.83,25.8,25.83,48165.0
2019-06-17 11:50:00,25.81,25.81,25.75,25.75,94050.0,25.81,25.81,25.75,25.75,94050.0
2019-06-17 12:00:00,25.75,25.78,25.74,25.78,123630.0,25.75,25.78,25.74,25.78,123630.0
2019-06-17 12:10:00,25.79,25.79,25.77,25.77,104625.0,25.79,25.79,25.77,25.77,104625.0
2019-06-17 12:20:00,25.77,25.77,25.74,25.75,125100.0,25.77,25.77,25.74,25.75,125100.0
2019-06-17 12:30:00,25.75,25.76,25.72,25.75,98325.0,25.75,25.76,25.72,25.75,98325.0
2019-06-17 12:40:00,25.75,25.8,25.74,25.8,82890.0,25.75,25.8,25.74,25.8,82890.0
2019-06-17 12:50:00,25.8,25.81,25.78,25.78,67455.0,25.8,25.81,25.78,25.78,67455.0
2019-06-17 13:00:00,25.78,25.82,25.78,25.82,115365.0,25.78,25.82,25.78,25.82,115365.0
2019-06-17 13:10:00,25.82,25.84,25.8,25.81,85500.0,25.82,25.84,25.8,25.81,85500.0
2019-06-17 13:20:00,25.8,25.82,25.78,25.78,90645.0,25.8,25.82,25.78,25.78,90645.0
2019-06-17 13:30:00,25.77,25.78,25.77,25.78,52500.0,25.77,25.78,25.77,25.78,52500.0
2019-06-17 13:40:00,25.77,25.78,25.74,25.74,55050.0,25.77,25.78,25.74,25.74,55050.0
2019-06-17 13:50:00,25.75,25.78,25.74,25.76,70380.0,25.75,25.78,25.74,25.76,70380.0
2019-06-17 14:00:00,25.77,25.78,25.76,25.76,42480.0,25.77,25.78,25.76,25.76,42480.0
2019-06-17 14:10:00,25.76,25.76,25.74,25.75,71475.0,25.76,25.76,25.74,25.75,71475.0
2019-06-17 14:20:00,25.74,25.75,25.73,25.75,81000.0,25.74,25.75,25.73,25.75,81000.0
2019-06-17 14:30:00,25.74,25.75,25.73,25.74,39105.0,25.74,25.75,25.73,25.74,39105.0
2019-06-17 14:40:00,25.74,25.74,25.69,25.69,39450.0,25.74,25.74,25.69,25.69,39450.0
2019-06-17 14:50:00,25.7,25.7,25.67,25.67,87285.0,25.7,25.7,25.67,25.67,87285.0
2019-06-17 15:00:00,25.67,25.72,25.67,25.72,94650.0,25.67,25.72,25.67,25.72,94650.0
2019-06-17 15:10:00,25.72,25.73,25.7,25.72,76080.0,25.72,25.73,25.7,25.72,76080.0
2019-06-17 15:20:00,25.72,25.72,25.67,25.68,124500.0,25.72,25.72,25.67,25.68,124500.0
2019-06-17 15:30:00,25.68,25.68,25.67,25.68,126390.0,25.68,25.68,25.67,25.68,126390.0
2019-06-17 15:40:00,25.67,25.67,25.59,25.6,219015.0,25.67,25.67,25.59,25.6,219015.0
2019-06-17 15:50:00,25.58,25.64,25.55,25.59,978360.0,25.58,25.64,25.55,25.59,978360.0
2019-06-18 09:30:00,25.65,25.8,25.52,25.69,323280.0,25.65,25.8,25.52,25.69,323280.0
2019-06-18 09:40:00,25.7,25.76,25.69,25.74,276750.0,25.7,25.76,25.69,25.74,276750.0
2019-06-18 09:50:00,25.75,25.82,25.7,25.77,204420.0,25.75,25.82,25.7,25.77,204420.0
2019-06-18 10:00:00,25.77,25.85,25.76,25.78,74085.0,25.77,25.85,25.76,25.78,74085.0
2019-06-18 10:10:00,25.8,25.8,25.75,25.77,184545.0,25.8,25.8,25.75,25.77,184545.0
2019-06-18 10:20:00,25.77,25.8,25.76,25.76,229170.0,25.77,25.8,25.76,25.76,229170.0
2019-06-18 10:30:00,25.76,25.78,25.72,25.73,161175.0,25.76,25.78,25.72,25.73,161175.0
2019-06-18 10:40:00,25.73,25.74,25.7,25.71,51195.0,25.73,25.74,25.7,25.71,51195.0
2019-06-18 10:50:00,25.71,25.76,25.71,25.75,50535.0,25.71,25.76,25.71,25.75,50535.0
2019-06-18 11:00:00,25.76,25.76,25.71,25.71,80985.0,25.76,25.76,25.71,25.71,80985.0
2019-06-18 11:10:00,25.7,25.75,25.7,25.72,208260.0,25.7,25.75,25.7,25.72,208260.0
2019-06-18 11:20:00,25.73,25.73,25.67,25.69,55905.0,25.73,25.73,25.67,25.69,55905.0
2019-06-18 11:30:00,25.69,25.72,25.68,25.69,46500.0,25.69,25.72,25.68,25.69,46500.0
2019-06-18 11:40:00,25.67,25.7,25.67,25.68,48000.0,25.67,25.7,25.67,25.68,48000.0
2019-06-18 11:50:00,25.68,25.68,25.61,25.61,180255.0,25.68,25.68,25.61,25.61,180255.0
2019-06-18 12:00:00,25.61,25.64,25.57,25.57,90900.0,25.61,25.64,25.57,25.57,90900.0
2019-06-18 12:10:00,25.53,25.55,25.52,25.53,24345.0,25.53,25.55,25.52,25.53,24345.0
2019-06-18 12:20:00,25.54,25.58,25.5,25.57,102000.0,25.54,25.58,25.5,25.57,102000.0
2019-06-18 12:30:00,25.57,25.58,25.52,25.53,124710.0,25.57,25.58,25.52,25.53,124710.0
2019-06-18 12:40:00,25.53,25.58,25.53,25.58,44340.0,25.53,25.58,25.53,25.58,44340.0
2019-06-18 12:50:00,25.59,25.62,25.58,25.6,81720.0,25.59,25.62,25.58,25.6,81720.0
2019-06-18 13:00:00,25.6,25.61,25.59,25.61,52500.0,25.6,25.61,25.59,25.61,52500.0
2019-06-18 13:10:00,25.61,25.61,25.58,25.59,34590.0,25.61,25.61,25.58,25.59,34590.0
2019-06-18 13:20:00,25.58,25.63,25.58,25.59,148755.0,25.58,25.63,25.58,25.59,148755.0
2019-06-18 13:30:00,25.59,25.61,25.58,25.61,43245.0,25.59,25.61,25.58,25.61,43245.0
2019-06-18 13:40:00,25.59,25.66,25.59,25.65,72960.0,25.59,25.66,25.59,25.65,72960.0
2019-06-18 13:50:00,25.64,25.64,25.62,25.63,48870.0,25.64,25.64,25.62,25.63,48870.0
2019-06-18 14:00:00,25.64,25.64,25.61,25.63,120435.0,25.64,25.64,25.61,25.63,120435.0
2019-06-18 14:10:00,25.65,25.65,25.62,25.63,39315.0,25.65,25.65,25.62,25.63,39315.0
2019-06-18 14:20:00,25.63,25.66,25.62,25.62,43500.0,25.63,25.66,25.62,25.62,43500.0
2019-06-18 14:30:00,25.63,25.64,25.61,25.63,206280.0,25.63,25.64,25.61,25.63,206280.0
2019-06-18 14:40:00,25.62,25.63,25.61,25.63,153000.0,25.62,25.63,25.61,25.63,153000.0
2019-06-18 14:50:00,25.63,25.64,25.6,25.6,88785.0,25.63,25.64,25.6,25.6,88785.0
2019-06-18 15:00:00,25.6,25.61,25.58,25.59,131775.0,25.6,25.61,25.58,25.59,131775.0
2019-06-18 15:10:00,25.59,25.61,25.59,25.61,76500.0,25.59,25.61,25.59,25.61,76500.0
2019-06-18 15:20:00,25.61,25.66,25.6,25.63,104265.0,25.61,25.66,25.6,25.63,104265.0
2019-06-18 15:30:00,25.63,25.63,25.6,25.6,121440.0,25.63,25.63,25.6,25.6,121440.0
2019-06-18 15:40:00,25.6,25.66,25.6,25.65,245235.0,25.6,25.66,25.6,25.65,245235.0
2019-06-18 15:50:00,25.65,25.7,25.64,25.69,538455.0,25.65,25.7,25.64,25.69,538455.0
2019-06-19 09:30:00,25.64,25.68,25.06,25.06,325260.0,25.64,25.68,25.06,25.06,325260.0
2019-06-19 09:40:00,25.05,25.05,24.84,24.84,231615.0,25.05,25.05,24.84,24.84,231615.0
2019-06-19 09:50:00,24.83,24.84,24.62,24.72,462705.0,24.83,24.84,24.62,24.72,462705.0
2019-06-19 10:00:00,24.75,24.86,24.69,24.8,460725.0,24.75,24.86,24.69,24.8,460725.0
2019-06-19 10:10:00,24.81,24.81,24.68,24.72,244170.0,24.81,24.81,24.68,24.72,244170.0
2019-06-19 10:20:00,24.71,24.77,24.67,24.76,146265.0,24.71,24.77,24.67,24.76,146265.0
2019-06-19 10:30:00,24.78,24.78,24.7,24.7,178635.0,24.78,24.78,24.7,24.7,178635.0
2019-06-19 10:40:00,24.67,24.72,24.66,24.7,83265.0,24.67,24.72,24.66,24.7,83265.0
2019-06-19 10:50:00,24.68,24.7,24.66,24.66,111120.0,24.68,24.7,24.66,24.66,111120.0
2019-06-19 11:00:00,24.67,24.76,24.67,24.73,87195.0,24.67,24.76,24.67,24.73,87195.0
2019-06-19 11:10:00,24.72,24.81,24.72,24.8,173895.0,24.72,24.81,24.72,24.8,173895.0
2019-06-19 11:20:00,24.8,24.85,24.78,24.85,78855.0,24.8,24.85,24.78,24.85,78855.0
2019-06-19 11:30:00,24.85,24.88,24.81,24.81,108750.0,24.85,24.88,24.81,24.81,108750.0
2019-06-19 11:40:00,24.81,24.85,24.8,24.83,113040.0,24.81,24.85,24.8,24.83,113040.0
2019-06-19 11:50:00,24.85,24.86,24.83,24.84,112065.0,24.85,24.86,24.83,24.84,112065.0
2019-06-19 12:00:00,24.87,24.87,24.82,24.84,101715.0,24.87,24.87,24.82,24.84,101715.0
2019-06-19 12:10:00,24.84,24.87,24.84,24.86,94620.0,24.84,24.87,24.84,24.86,94620.0
2019-06-19 12:20:00,24.87,24.98,24.85,24.96,168135.0,24.87,24.98,24.85,24.96,168135.0
2019-06-19 12:30:00,24.96,24.97,24.94,24.97,78330.0,24.96,24.97,24.94,24.97,78330.0
2019-06-19 12:40:00,24.96,24.99,24.95,24.99,76530.0,24.96,24.99,24.95,24.99,76530.0
2019-06-19 12:50:00,24.99,25.0,24.97,24.98,51075.0,24.99,25.0,24.97,24.98,51075.0
2019-06-19 13:00:00,24.98,25.03,24.98,25.02,66870.0,24.98,25.03,24.98,25.02,66870.0
2019-06-19 13:10:00,25.03,25.03,25.0,25.01,75210.0,25.03,25.03,25.0,25.01,75210.0
2019-06-19 13:20:00,25.01,25.01,24.98,25.0,57405.0,25.01,25.01,24.98,25.0,57405.0
2019-06-19 13:30:00,25.02,25.02,25.0,25.01,33660.0,25.02,25.02,25.0,25.01,33660.0
2019-06-19 13:40:00,25.02,25.03,25.01,25.03,169965.0,25.02,25.03,25.01,25.03,169965.0
2019-06-19 13:50:00,25.03,25.12,25.03,25.12,50475.0,25.03,25.12,25.03,25.12,50475.0
2019-06-19 14:00:00,25.12,25.25,25.09,25.2,149160.0,25.12,25.25,25.09,25.2,149160.0
2019-06-19 14:10:00,25.2,25.23,25.17,25.17,79260.0,25.2,25.23,25.17,25.17,79260.0
2019-06-19 14:20:00,25.16,25.17,25.12,25.16,120795.0,25.16,25.17,25.12,25.16,120795.0
2019-06-19 14:30:00,25.18,25.24,25.16,25.16,111450.0,25.18,25.24,25.16,25.16,111450.0
2019-06-19 14:40:00,25.15,25.18,25.14,25.16,59100.0,25.15,25.18,25.14,25.16,59100.0
2019-06-19 14:50:00,25.16,25.19,25.16,25.17,43185.0,25.16,25.19,25.16,25.17,43185.0
2019-06-19 15:00:00,25.16,25.2,25.16,25.18,108750.0,25.16,25.2,25.16,25.18,108750.0
2019-06-19 15:10:00,25.18,25.22,25.17,25.2,96015.0,25.18,25.22,25.17,25.2,96015.0
2019-06-19 15:20:00,25.21,25.21,25.14,25.15,127755.0,25.21,25.21,25.14,25.15,127755.0
2019-06-19 15:30:00,25.16,25.21,25.16,25.18,111495.0,25.16,25.21,25.16,25.18,111495.0
2019-06-19 15:40:00,25.18,25.23,25.18,25.22,202605.0,25.18,25.23,25.18,25.22,202605.0
2019-06-19 15:50:00,25.22,25.32,25.22,25.27,386805.0,25.22,25.32,25.22,25.27,386805.0
2019-06-20 09:30:00,25.47,25.56,25.42,25.52,340500.0,25.47,25.56,25.42,25.52,340500.0
2019-06-20 09:40:00,25.52,25.58,25.49,25.49,156465.0,25.52,25.58,25.49,25.49,156465.0
2019-06-20 09:50:00,25.48,25.57,25.44,25.49,100845.0,25.48,25.57,25.44,25.49,100845.0
2019-06-20 10:00:00,25.47,25.49,25.36,25.37,126630.0,25.47,25.49,25.36,25.37,126630.0
2019-06-20 10:10:00,25.36,25.45,25.35,25.38,55050.0,25.36,25.45,25.35,25.38,55050.0
2019-06-20 10:20:00,25.36,25.36,25.28,25.34,157650.0,25.36,25.36,25.28,25.34,157650.0
2019-06-20 10:30:00,25.32,25.39,25.29,25.29,82050.0,25.32,25.39,25.29,25.29,82050.0
2019-06-20 10:40:00,25.28,25.3,25.24,25.24,126690.0,25.28,25.3,25.24,25.24,126690.0
2019-06-20 10:50:00,25.23,25.25,25.18,25.19,123795.0,25.23,25.25,25.18,25.19,123795.0
2019-06-20 11:00:00,25.18,25.19,25.04,25.04,101355.0,25.18,25.19,25.04,25.04,101355.0
2019-06-20 11:10:00,25.06,25.07,24.99,25.01,364995.0,25.06,25.07,24.99,25.01,364995.0
2019-06-20 11:20:00,25.01,25.06,25.0,25.06,123615.0,25.01,25.06,25.0,25.06,123615.0
2019-06-20 11:30:00,25.06,25.09,25.03,25.06,90000.0,25.06,25.09,25.03,25.06,90000.0
2019-06-20 11:40:00,25.07,25.07,25.05,25.05,84030.0,25.07,25.07,25.05,25.05,84030.0
2019-06-20 11:50:00,25.05,25.07,25.02,25.02,66000.0,25.05,25.07,25.02,25.02,66000.0
2019-06-20 12:00:00,25.01,25.02,24.95,24.96,193275.0,25.01,25.02,24.95,24.96,193275.0
2019-06-20 12:10:00,24.94,24.95,24.88,24.88,84030.0,24.94,24.95,24.88,24.88,84030.0
2019-06-20 12:20:00,24.89,24.95,24.87,24.91,91650.0,24.89,24.95,24.87,24.91,91650.0
2019-06-20 12:30:00,24.9,24.94,24.9,24.92,65640.0,24.9,24.94,24.9,24.92,65640.0
2019-06-20 12:40:00,24.92,24.93,24.88,24.89,90255.0,24.92,24.93,24.88,24.89,90255.0
2019-06-20 12:50:00,24.9,24.92,24.89,24.91,60630.0,24.9,24.92,24.89,24.91,60630.0
2019-06-20 13:00:00,24.92,24.96,24.91,24.95,51315.0,24.92,24.96,24.91,24.95,51315.0
2019-06-20 13:10:00,24.95,24.95,24.92,24.95,44595.0,24.95,24.95,24.92,24.95,44595.0
2019-06-20 13:20:00,24.95,24.98,24.94,24.97,88320.0,24.95,24.98,24.94,24.97,88320.0
2019-06-20 13:30:00,24.96,25.01,24.96,25.0,45030.0,24.96,25.01,24.96,25.0,45030.0
2019-06-20 13:40:00,25.0,25.0,24.97,25.0,35130.0,25.0,25.0,24.97,25.0,35130.0
2019-06-20 13:50:00,24.99,25.0,24.97,24.98,78765.0,24.99,25.0,24.97,24.98,78765.0
2019-06-20 14:00:00,24.97,25.05,24.96,25.05,119835.0,24.97,25.05,24.96,25.05,119835.0
2019-06-20 14:10:00,25.05,25.05,25.0,25.0,81165.0,25.05,25.05,25.0,25.0,81165.0
2019-06-20 14:20:00,25.0,25.01,24.95,24.96,70950.0,25.0,25.01,24.95,24.96,70950.0
2019-06-20 14:30:00,24.98,25.0,24.97,24.98,93210.0,24.98,25.0,24.97,24.98,93210.0
2019-06-20 14:40:00,24.98,25.0,24.97,24.98,71220.0,24.98,25.0,24.97,24.98,71220.0
2019-06-20 14:50:00,24.98,24.99,24.97,24.99,86985.0,24.98,24.99,24.97,24.99,86985.0
2019-06-20 15:00:00,24.99,24.99,24.95,24.97,165540.0,24.99,24.99,24.95,24.97,165540.0
2019-06-20 15:10:00,24.97,24.99,24.96,24.99,85890.0,24.97,24.99,24.96,24.99,85890.0
2019-06-20 15:20:00,24.99,24.99,24.95,24.98,123630.0,24.99,24.99,24.95,24.98,123630.0
2019-06-20 15:30:00,24.98,25.0,24.97,24.99,133500.0,24.98,25.0,24.97,24.99,133500.0
2019-06-20 15:40:00,24.99,25.07,24.99,25.03,416895.0,24.99,25.07,24.99,25.03,416895.0
2019-06-20 15:50:00,25.04,25.08,25.04,25.04,538770.0,25.04,25.08,25.04,25.04,538770.0
2019-06-21 09:30:00,25.04,25.06,24.94,25.0,1142175.0,25.04,25.06,24.94,25.0,1142175.0
2019-06-21 09:40:00,24.99,24.99,24.94,24.94,25950.0,24.99,24.99,24.94,24.94,25950.0
2019-06-21 09:50:00,24.92,24.93,24.88,24.91,49500.0,24.92,24.93,24.88,24.91,49500.0
2019-06-21 10:00:00,24.93,25.05,24.93,25.01,60480.0,24.93,25.05,24.93,25.01,60480.0
2019-06-21 10:10:00,25.01,25.04,24.99,25.02,38250.0,25.01,25.04,24.99,25.02,38250.0
2019-06-21 10:20:00,24.99,25.04,24.99,25.04,69015.0,24.99,25.04,24.99,25.04,69015.0
2019-06-21 10:30:00,25.02,25.05,25.0,25.0,45000.0,25.02,25.05,25.0,25.0,45000.0
2019-06-21 10:40:00,25.01,25.09,25.01,25.07,135090.0,25.01,25.09,25.01,25.07,135090.0
2019-06-21 10:50:00,25.07,25.07,25.03,25.04,31500.0,25.07,25.07,25.03,25.04,31500.0
2019-06-21 11:00:00,25.04,25.17,25.02,25.15,98235.0,25.04,25.17,25.02,25.15,98235.0
2019-06-21 11:10:00,25.14,25.15,25.11,25.12,46650.0,25.14,25.15,25.11,25.12,46650.0
2019-06-21 11:20:00,25.13,25.14,25.04,25.04,46035.0,25.13,25.14,25.04,25.04,46035.0
2019-06-21 11:30:00,25.05,25.06,25.04,25.04,138000.0,25.05,25.06,25.04,25.04,138000.0
2019-06-21 11:40:00,25.04,25.07,25.01,25.07,247665.0,25.04,25.07,25.01,25.07,247665.0
2019-06-21 11:50:00,25.07,25.07,25.04,25.05,51630.0,25.07,25.07,25.04,25.05,51630.0
2019-06-21 12:00:00,25.04,25.08,25.03,25.08,77775.0,25.04,25.08,25.03,25.08,77775.0
2019-06-21 12:10:00,25.08,25.1,25.06,25.08,71550.0,25.08,25.1,25.06,25.08,71550.0
2019-06-21 12:20:00,25.06,25.08,25.06,25.07,58500.0,25.06,25.08,25.06,25.07,58500.0
2019-06-21 12:30:00,25.08,25.11,25.07,25.11,106560.0,25.08,25.11,25.07,25.11,106560.0
2019-06-21 12:40:00,25.11,25.13,25.1,25.13,39300.0,25.11,25.13,25.1,25.13,39300.0
2019-06-21 12:50:00,25.12,25.12,25.09,25.11,91515.0,25.12,25.12,25.09,25.11,91515.0
2019-06-21 13:00:00,25.11,25.11,25.09,25.1,62100.0,25.11,25.11,25.09,25.1,62100.0
2019-06-21 13:10:00,25.1,25.11,25.09,25.1,71940.0,25.1,25.11,25.09,25.1,71940.0
2019-06-21 13:20:00,25.1,25.13,25.09,25.12,299130.0,25.1,25.13,25.09,25.12,299130.0
2019-06-21 13:30:00,25.11,25.12,25.1,25.12,168240.0,25.11,25.12,25.1,25.12,168240.0
2019-06-21 13:40:00,25.12,25.16,25.12,25.13,140160.0,25.12,25.16,25.12,25.13,140160.0
2019-06-21 13:50:00,25.14,25.14,25.1,25.11,76545.0,25.14,25.14,25.1,25.11,76545.0
2019-06-21 14:00:00,25.12,25.13,25.11,25.13,57630.0,25.12,25.13,25.11,25.13,57630.0
2019-06-21 14:10:00,25.12,25.12,25.1,25.11,213135.0,25.12,25.12,25.1,25.11,213135.0
2019-06-21 14:20:00,25.11,25.13,25.11,25.12,121215.0,25.11,25.13,25.11,25.12,121215.0
2019-06-21 14:30:00,25.12,25.14,25.12,25.14,70875.0,25.12,25.14,25.12,25.14,70875.0
2019-06-21 14:40:00,25.13,25.13,25.1,25.11,145215.0,25.13,25.13,25.1,25.11,145215.0
2019-06-21 14:50:00,25.11,25.13,25.1,25.12,172230.0,25.11,25.13,25.1,25.12,172230.0
2019-06-21 15:00:00,25.12,25.16,25.11,25.16,118245.0,25.12,25.16,25.11,25.16,118245.0
2019-06-21 15:10:00,25.16,25.16,25.13,25.15,491370.0,25.16,25.16,25.13,25.15,491370.0
2019-06-21 15:20:00,25.16,25.2,25.15,25.19,167970.0,25.16,25.2,25.15,25.19,167970.0
2019-06-21 15:30:00,25.2,25.21,25.18,25.2,197700.0,25.2,25.21,25.18,25.2,197700.0
2019-06-21 15:40:00,25.2,25.23,25.2,25.2,307140.0,25.2,25.23,25.2,25.2,307140.0
2019-06-21 15:50:00,25.2,25.2,25.04,25.09,881475.0,25.2,25.2,25.04,25.09,881475.0
2019-06-24 09:30:00,25.08,25.11,24.94,24.94,281940.0,25.08,25.11,24.94,24.94,281940.0
2019-06-24 09:40:00,25.02,25.16,25.01,25.16,80880.0,25.02,25.16,25.01,25.16,80880.0
2019-06-24 09:50:00,25.16,25.17,25.12,25.14,49500.0,25.16,25.17,25.12,25.14,49500.0
2019-06-24 10:00:00,25.13,25.17,25.09,25.17,82500.0,25.13,25.17,25.09,25.17,82500.0
2019-06-24 10:10:00,25.17,25.2,25.05,25.05,53250.0,25.17,25.2,25.05,25.05,53250.0
2019-06-24 10:20:00,25.05,25.07,25.01,25.03,58080.0,25.05,25.07,25.01,25.03,58080.0
2019-06-24 10:30:00,25.05,25.08,25.04,25.06,31740.0,25.05,25.08,25.04,25.06,31740.0
2019-06-24 10:40:00,25.05,25.06,24.99,24.99,33000.0,25.05,25.06,24.99,24.99,33000.0
2019-06-24 10:50:00,24.99,25.02,24.92,24.92,184260.0,24.99,25.02,24.92,24.92,184260.0
2019-06-24 11:00:00,24.91,24.97,24.91,24.96,42045.0,24.91,24.97,24.91,24.96,42045.0
2019-06-24 11:10:00,25.01,25.04,24.99,25.0,49425.0,25.01,25.04,24.99,25.0,49425.0
2019-06-24 11:20:00,25.0,25.0,24.97,24.98,25500.0,25.0,25.0,24.97,24.98,25500.0
2019-06-24 11:30:00,25.0,25.0,24.96,24.98,50355.0,25.0,25.0,24.96,24.98,50355.0
2019-06-24 11:40:00,24.99,24.99,24.95,24.95,31500.0,24.99,24.99,24.95,24.95,31500.0
2019-06-24 11:50:00,24.95,24.98,24.95,24.96,33765.0,24.95,24.98,24.95,24.96,33765.0
2019-06-24 12:00:00,24.97,24.99,24.97,24.97,46500.0,24.97,24.99,24.97,24.97,46500.0
2019-06-24 12:10:00,24.97,25.0,24.97,25.0,80130.0,24.97,25.0,24.97,25.0,80130.0
2019-06-24 12:20:00,25.0,25.01,24.99,25.01,37500.0,25.0,25.01,24.99,25.01,37500.0
2019-06-24 12:30:00,25.01,25.01,25.0,25.0,40500.0,25.01,25.01,25.0,25.0,40500.0
2019-06-24 12:40:00,25.0,25.01,24.98,25.0,36090.0,25.0,25.01,24.98,25.0,36090.0
2019-06-24 12:50:00,25.0,25.0,24.97,24.99,45570.0,25.0,25.0,24.97,24.99,45570.0
2019-06-24 13:00:00,24.99,25.0,24.96,24.98,53580.0,24.99,25.0,24.96,24.98,53580.0
2019-06-24 13:10:00,24.99,24.99,24.97,24.98,45000.0,24.99,24.99,24.97,24.98,45000.0
2019-06-24 13:20:00,24.98,24.98,24.96,24.96,47055.0,24.98,24.98,24.96,24.96,47055.0
2019-06-24 13:30:00,24.96,25.0,24.96,24.98,58980.0,24.96,25.0,24.96,24.98,58980.0
2019-06-24 13:40:00,24.96,24.97,24.95,24.96,24000.0,24.96,24.97,24.95,24.96,24000.0
2019-06-24 13:50:00,24.96,24.96,24.93,24.93,55635.0,24.96,24.96,24.93,24.93,55635.0
2019-06-24 14:00:00,24.94,24.96,24.94,24.96,76500.0,24.94,24.96,24.94,24.96,76500.0
2019-06-24 14:10:00,24.99,25.0,24.97,24.99,48000.0,24.99,25.0,24.97,24.99,48000.0
2019-06-24 14:20:00,24.99,25.0,24.97,24.99,39000.0,24.99,25.0,24.97,24.99,39000.0
2019-06-24 14:30:00,25.01,25.03,25.0,25.01,41715.0,25.01,25.03,25.0,25.01,41715.0
2019-06-24 14:40:00,25.01,25.03,25.0,25.03,67725.0,25.01,25.03,25.0,25.03,67725.0
2019-06-24 14:50:00,25.03,25.03,25.0,25.02,42120.0,25.03,25.03,25.0,25.02,42120.0
2019-06-24 15:00:00,25.03,25.03,24.99,24.99,72555.0,25.03,25.03,24.99,24.99,72555.0
2019-06-24 15:10:00,25.0,25.01,24.98,24.99,48000.0,25.0,25.01,24.98,24.99,48000.0
2019-06-24 15:20:00,24.99,25.02,24.99,25.01,62190.0,24.99,25.02,24.99,25.01,62190.0
2019-06-24 15:30:00,25.01,25.01,25.0,25.01,115500.0,25.01,25.01,25.0,25.01,115500.0
2019-06-24 15:40:00,25.01,25.04,25.01,25.01,122010.0,25.01,25.04,25.01,25.01,122010.0
2019-06-24 15:50:00,25.01,25.04,25.0,25.04,336735.0,25.01,25.04,25.0,25.04,336735.0
2019-06-25 09:30:00,25.03,25.05,24.89,24.92,199335.0,25.03,25.05,24.89,24.92,199335.0
2019-06-25 09:40:00,24.95,24.95,24.82,24.92,66765.0,24.95,24.95,24.82,24.92,66765.0
2019-06-25 09:50:00,24.9,25.04,24.89,24.98,161520.0,24.9,25.04,24.89,24.98,161520.0
2019-06-25 10:00:00,24.96,24.97,24.78,24.84,266010.0,24.96,24.97,24.78,24.84,266010.0
2019-06-25 10:10:00,24.84,24.86,24.82,24.84,158910.0,24.84,24.86,24.82,24.84,158910.0
2019-06-25 10:20:00,24.88,24.94,24.86,24.94,48180.0,24.88,24.94,24.86,24.94,48180.0
2019-06-25 10:30:00,24.95,24.98,24.95,24.95,30000.0,24.95,24.98,24.95,24.95,30000.0
2019-06-25 10:40:00,24.95,24.98,24.95,24.97,19215.0,24.95,24.98,24.95,24.97,19215.0
2019-06-25 10:50:00,24.96,24.97,24.9,24.94,106185.0,24.96,24.97,24.9,24.94,106185.0
2019-06-25 11:00:00,24.95,24.95,24.91,24.93,43005.0,24.95,24.95,24.91,24.93,43005.0
2019-06-25 11:10:00,24.92,24.95,24.9,24.95,40500.0,24.92,24.95,24.9,24.95,40500.0
2019-06-25 11:20:00,24.95,24.96,24.93,24.94,45840.0,24.95,24.96,24.93,24.94,45840.0
2019-06-25 11:30:00,24.94,24.94,24.89,24.89,31500.0,24.94,24.94,24.89,24.89,31500.0
2019-06-25 11:40:00,24.9,24.94,24.9,24.92,49590.0,24.9,24.94,24.9,24.92,49590.0
2019-06-25 11:50:00,24.92,24.93,24.9,24.93,58500.0,24.92,24.93,24.9,24.93,58500.0
2019-06-25 12:00:00,24.92,24.98,24.92,24.95,39000.0,24.92,24.98,24.92,24.95,39000.0
2019-06-25 12:10:00,24.97,24.99,24.95,24.95,52500.0,24.97,24.99,24.95,24.95,52500.0
2019-06-25 12:20:00,24.95,24.96,24.95,24.95,28500.0,24.95,24.96,24.95,24.95,28500.0
2019-06-25 12:30:00,24.96,24.96,24.94,24.94,40350.0,24.96,24.96,24.94,24.94,40350.0
2019-06-25 12:40:00,24.93,24.95,24.91,24.95,28500.0,24.93,24.95,24.91,24.95,28500.0
2019-06-25 12:50:00,24.95,24.98,24.95,24.95,45555.0,24.95,24.98,24.95,24.95,45555.0
2019-06-25 13:00:00,24.95,24.95,24.91,24.93,28500.0,24.95,24.95,24.91,24.93,28500.0
2019-06-25 13:10:00,24.96,24.97,24.95,24.97,24285.0,24.96,24.97,24.95,24.97,24285.0
2019-06-25 13:20:00,24.98,24.99,24.95,24.99,30000.0,24.98,24.99,24.95,24.99,30000.0
2019-06-25 13:30:00,24.99,25.01,24.98,25.0,28545.0,24.99,25.01,24.98,25.0,28545.0
2019-06-25 13:40:00,25.01,25.02,25.0,25.0,52500.0,25.01,25.02,25.0,25.0,52500.0
2019-06-25 13:50:00,25.01,25.01,24.94,24.94,56925.0,25.01,25.01,24.94,24.94,56925.0
2019-06-25 14:00:00,24.94,24.94,24.89,24.91,47235.0,24.94,24.94,24.89,24.91,47235.0
2019-06-25 14:10:00,24.91,24.93,24.9,24.91,85695.0,24.91,24.93,24.9,24.91,85695.0
2019-06-25 14:20:00,24.9,24.91,24.89,24.89,64680.0,24.9,24.91,24.89,24.89,64680.0
2019-06-25 14:30:00,24.9,24.9,24.86,24.87,45000.0,24.9,24.9,24.86,24.87,45000.0
2019-06-25 14:40:00,24.87,24.88,24.85,24.87,75720.0,24.87,24.88,24.85,24.87,75720.0
2019-06-25 14:50:00,24.87,24.89,24.85,24.89,40500.0,24.87,24.89,24.85,24.89,40500.0
2019-06-25 15:00:00,24.9,24.91,24.89,24.91,58500.0,24.9,24.91,24.89,24.91,58500.0
2019-06-25 15:10:00,24.91,24.92,24.9,24.91,61500.0,24.91,24.92,24.9,24.91,61500.0
2019-06-25 15:20:00,24.91,24.97,24.91,24.97,154665.0,24.91,24.97,24.91,24.97,154665.0
2019-06-25 15:30:00,24.97,25.02,24.97,25.02,197415.0,24.97,25.02,24.97,25.02,197415.0
2019-06-25 15:40:00,25.02,25.02,24.98,25.01,217890.0,25.02,25.02,24.98,25.01,217890.0
2019-06-25 15:50:00,25.0,25.02,24.95,24.96,576270.0,25.0,25.02,24.95,24.96,576270.0
2019-06-26 09:30:00,24.61,24.83,24.58,24.71,287940.0,24.61,24.83,24.58,24.71,287940.0
2019-06-26 09:40:00,24.76,24.79,24.71,24.71,51000.0,24.76,24.79,24.71,24.71,51000.0
2019-06-26 09:50:00,24.7,24.74,24.67,24.71,77520.0,24.7,24.74,24.67,24.71,77520.0
2019-06-26 10:00:00,24.7,24.7,24.59,24.59,209415.0,24.7,24.7,24.59,24.59,209415.0
2019-06-26 10:10:00,24.61,24.66,24.61,24.63,43650.0,24.61,24.66,24.61,24.63,43650.0
2019-06-26 10:20:00,24.62,24.68,24.61,24.68,61875.0,24.62,24.68,24.61,24.68,61875.0
2019-06-26 10:30:00,24.68,24.69,24.66,24.68,69045.0,24.68,24.69,24.66,24.68,69045.0
2019-06-26 10:40:00,24.68,24.73,24.68,24.71,84900.0,24.68,24.73,24.68,24.71,84900.0
2019-06-26 10:50:00,24.72,24.73,24.64,24.66,116160.0,24.72,24.73,24.64,24.66,116160.0
2019-06-26 11:00:00,24.68,24.73,24.67,24.72,66480.0,24.68,24.73,24.67,24.72,66480.0
2019-06-26 11:10:00,24.72,24.73,24.68,24.7,114075.0,24.72,24.73,24.68,24.7,114075.0
2019-06-26 11:20:00,24.7,24.75,24.7,24.75,91890.0,24.7,24.75,24.7,24.75,91890.0
2019-06-26 11:30:00,24.78,24.86,24.78,24.86,73830.0,24.78,24.86,24.78,24.86,73830.0
2019-06-26 11:40:00,24.86,24.86,24.82,24.85,87735.0,24.86,24.86,24.82,24.85,87735.0
2019-06-26 11:50:00,24.85,24.87,24.8,24.87,88365.0,24.85,24.87,24.8,24.87,88365.0
2019-06-26 12:00:00,24.87,24.88,24.84,24.85,67440.0,24.87,24.88,24.84,24.85,67440.0
2019-06-26 12:10:00,24.86,24.87,24.83,24.83,67155.0,24.86,24.87,24.83,24.83,67155.0
2019-06-26 12:20:00,24.83,24.85,24.82,24.83,27750.0,24.83,24.85,24.82,24.83,27750.0
2019-06-26 12:30:00,24.85,24.85,24.82,24.82,28515.0,24.85,24.85,24.82,24.82,28515.0
2019-06-26 12:40:00,24.82,24.82,24.81,24.81,31050.0,24.82,24.82,24.81,24.81,31050.0
2019-06-26 12:50:00,24.81,24.83,24.79,24.8,54705.0,24.81,24.83,24.79,24.8,54705.0
2019-06-26 13:00:00,24.8,24.8,24.75,24.75,47250.0,24.8,24.8,24.75,24.75,47250.0
2019-06-26 13:10:00,24.76,24.78,24.75,24.76,44325.0,24.76,24.78,24.75,24.76,44325.0
2019-06-26 13:20:00,24.75,24.76,24.71,24.72,99165.0,24.75,24.76,24.71,24.72,99165.0
2019-06-26 13:30:00,24.72,24.72,24.68,24.7,82800.0,24.72,24.72,24.68,24.7,82800.0
2019-06-26 13:40:00,24.69,24.69,24.66,24.66,129705.0,24.69,24.69,24.66,24.66,129705.0
2019-06-26 13:50:00,24.66,24.72,24.66,24.71,42000.0,24.66,24.72,24.66,24.71,42000.0
2019-06-26 14:00:00,24.72,24.72,24.68,24.68,42390.0,24.72,24.72,24.68,24.68,42390.0
2019-06-26 14:10:00,24.69,24.7,24.65,24.65,89250.0,24.69,24.7,24.65,24.65,89250.0
2019-06-26 14:20:00,24.65,24.65,24.63,24.65,70500.0,24.65,24.65,24.63,24.65,70500.0
2019-06-26 14:30:00,24.64,24.64,24.58,24.58,46875.0,24.64,24.64,24.58,24.58,46875.0
2019-06-26 14:40:00,24.58,24.58,24.54,24.54,98235.0,24.58,24.58,24.54,24.54,98235.0
2019-06-26 14:50:00,24.55,24.59,24.52,24.59,84945.0,24.55,24.59,24.52,24.59,84945.0
2019-06-26 15:00:00,24.58,24.6,24.56,24.56,165795.0,24.58,24.6,24.56,24.56,165795.0
2019-06-26 15:10:00,24.55,24.58,24.53,24.56,125340.0,24.55,24.58,24.53,24.56,125340.0
2019-06-26 15:20:00,24.56,24.58,24.55,24.56,62415.0,24.56,24.58,24.55,24.56,62415.0
2019-06-26 15:30:00,24.56,24.59,24.56,24.57,126345.0,24.56,24.59,24.56,24.57,126345.0
2019-06-26 15:40:00,24.58,24.59,24.57,24.58,179805.0,24.58,24.59,24.57,24.58,179805.0
2019-06-26 15:50:00,24.58,24.59,24.54,24.54,407010.0,24.58,24.59,24.54,24.54,407010.0
2019-06-27 09:30:00,24.37,24.51,24.33,24.33,236220.0,24.37,24.51,24.33,24.33,236220.0
2019-06-27 09:40:00,24.35,24.39,24.27,24.35,101610.0,24.35,24.39,24.27,24.35,101610.0
2019-06-27 09:50:00,24.35,24.42,24.35,24.42,60375.0,24.35,24.42,24.35,24.42,60375.0
2019-06-27 10:00:00,24.42,24.44,24.4,24.44,91890.0,24.42,24.44,24.4,24.44,91890.0
2019-06-27 10:10:00,24.44,24.44,24.38,24.39,45000.0,24.44,24.44,24.38,24.39,45000.0
2019-06-27 10:20:00,24.39,24.41,24.38,24.39,59160.0,24.39,24.41,24.38,24.39,59160.0
2019-06-27 10:30:00,24.4,24.43,24.38,24.4,71250.0,24.4,24.43,24.38,24.4,71250.0
2019-06-27 10:40:00,24.4,24.41,24.39,24.4,49500.0,24.4,24.41,24.39,24.4,49500.0
2019-06-27 10:50:00,24.4,24.4,24.38,24.39,65220.0,24.4,24.4,24.38,24.39,65220.0
2019-06-27 11:00:00,24.39,24.4,24.28,24.33,349350.0,24.39,24.4,24.28,24.33,349350.0
2019-06-27 11:10:00,24.33,24.38,24.29,24.35,115065.0,24.33,24.38,24.29,24.35,115065.0
2019-06-27 11:20:00,24.34,24.35,24.3,24.31,73905.0,24.34,24.35,24.3,24.31,73905.0
2019-06-27 11:30:00,24.3,24.34,24.28,24.32,108105.0,24.3,24.34,24.28,24.32,108105.0
2019-06-27 11:40:00,24.33,24.39,24.33,24.35,109620.0,24.33,24.39,24.33,24.35,109620.0
2019-06-27 11:50:00,24.36,24.39,24.35,24.38,47880.0,24.36,24.39,24.35,24.38,47880.0
2019-06-27 12:00:00,24.38,24.42,24.38,24.4,77850.0,24.38,24.42,24.38,24.4,77850.0
2019-06-27 12:10:00,24.41,24.43,24.4,24.43,53835.0,24.41,24.43,24.4,24.43,53835.0
2019-06-27 12:20:00,24.44,24.48,24.43,24.47,74430.0,24.44,24.48,24.43,24.47,74430.0
2019-06-27 12:30:00,24.47,24.54,24.47,24.54,73590.0,24.47,24.54,24.47,24.54,73590.0
2019-06-27 12:40:00,24.55,24.63,24.55,24.61,189735.0,24.55,24.63,24.55,24.61,189735.0
2019-06-27 12:50:00,24.61,24.68,24.61,24.68,327240.0,24.61,24.68,24.61,24.68,327240.0
2019-06-27 13:00:00,24.67,24.72,24.67,24.68,90270.0,24.67,24.72,24.67,24.68,90270.0
2019-06-27 13:10:00,24.68,24.69,24.68,24.68,29100.0,24.68,24.69,24.68,24.68,29100.0
2019-06-27 13:20:00,24.69,24.72,24.66,24.67,90255.0,24.69,24.72,24.66,24.67,90255.0
2019-06-27 13:30:00,24.68,24.69,24.68,24.68,21000.0,24.68,24.69,24.68,24.68,21000.0
2019-06-27 13:40:00,24.67,24.69,24.66,24.67,28500.0,24.67,24.69,24.66,24.67,28500.0
2019-06-27 13:50:00,24.67,24.68,24.66,24.67,52980.0,24.67,24.68,24.66,24.67,52980.0
2019-06-27 14:00:00,24.68,24.69,24.65,24.66,35760.0,24.68,24.69,24.65,24.66,35760.0
2019-06-27 14:10:00,24.66,24.68,24.64,24.68,59715.0,24.66,24.68,24.64,24.68,59715.0
2019-06-27 14:20:00,24.67,24.7,24.66,24.66,49380.0,24.67,24.7,24.66,24.66,49380.0
2019-06-27 14:30:00,24.65,24.66,24.62,24.63,57165.0,24.65,24.66,24.62,24.63,57165.0
2019-06-27 14:40:00,24.62,24.63,24.59,24.61,67500.0,24.62,24.63,24.59,24.61,67500.0
2019-06-27 14:50:00,24.61,24.63,24.61,24.61,51900.0,24.61,24.63,24.61,24.61,51900.0
2019-06-27 15:00:00,24.61,24.62,24.57,24.59,143250.0,24.61,24.62,24.57,24.59,143250.0
2019-06-27 15:10:00,24.58,24.6,24.56,24.57,152070.0,24.58,24.6,24.56,24.57,152070.0
2019-06-27 15:20:00,24.57,24.57,24.54,24.56,100635.0,24.57,24.57,24.54,24.56,100635.0
2019-06-27 15:30:00,24.57,24.6,24.56,24.57,164700.0,24.57,24.6,24.56,24.57,164700.0
2019-06-27 15:40:00,24.57,24.58,24.52,24.53,141180.0,24.57,24.58,24.52,24.53,141180.0
2019-06-27 15:50:00,24.53,24.55,24.49,24.5,473040.0,24.53,24.55,24.49,24.5,473040.0
2019-06-28 09:30:00,24.5,24.59,24.47,24.53,114990.0,24.5,24.59,24.47,24.53,114990.0
2019-06-28 09:40:00,24.53,24.65,24.53,24.53,106575.0,24.53,24.65,24.53,24.53,106575.0
2019-06-28 09:50:00,24.55,24.61,24.52,24.59,123030.0,24.55,24.61,24.52,24.59,123030.0
2019-06-28 10:00:00,24.63,24.67,24.52,24.67,146385.0,24.63,24.67,24.52,24.67,146385.0
2019-06-28 10:10:00,24.66,24.69,24.57,24.59,103515.0,24.66,24.69,24.57,24.59,103515.0
2019-06-28 10:20:00,24.6,24.65,24.57,24.64,78750.0,24.6,24.65,24.57,24.64,78750.0
2019-06-28 10:30:00,24.66,24.72,24.66,24.68,56835.0,24.66,24.72,24.66,24.68,56835.0
2019-06-28 10:40:00,24.68,24.68,24.64,24.66,105540.0,24.68,24.68,24.64,24.66,105540.0
2019-06-28 10:50:00,24.65,24.66,24.6,24.6,59565.0,24.65,24.66,24.6,24.6,59565.0
2019-06-28 11:00:00,24.6,24.65,24.58,24.65,73725.0,24.6,24.65,24.58,24.65,73725.0
2019-06-28 11:10:00,24.65,24.68,24.63,24.65,40500.0,24.65,24.68,24.63,24.65,40500.0
2019-06-28 11:20:00,24.65,24.68,24.65,24.67,54000.0,24.65,24.68,24.65,24.67,54000.0
2019-06-28 11:30:00,24.68,24.72,24.67,24.72,67500.0,24.68,24.72,24.67,24.72,67500.0
2019-06-28 11:40:00,24.72,24.73,24.69,24.69,54225.0,24.72,24.73,24.69,24.69,54225.0
2019-06-28 11:50:00,24.7,24.71,24.68,24.69,52965.0,24.7,24.71,24.68,24.69,52965.0
2019-06-28 12:00:00,24.7,24.72,24.69,24.71,35640.0,24.7,24.72,24.69,24.71,35640.0
2019-06-28 12:10:00,24.72,24.72,24.69,24.7,62025.0,24.72,24.72,24.69,24.7,62025.0
2019-06-28 12:20:00,24.71,24.73,24.71,24.71,46665.0,24.71,24.73,24.71,24.71,46665.0
2019-06-28 12:30:00,24.7,24.7,24.67,24.68,44160.0,24.7,24.7,24.67,24.68,44160.0
2019-06-28 12:40:00,24.68,24.7,24.68,24.7,17070.0,24.68,24.7,24.68,24.7,17070.0
2019-06-28 12:50:00,24.72,24.74,24.71,24.74,48390.0,24.72,24.74,24.71,24.74,48390.0
2019-06-28 13:00:00,24.74,24.75,24.72,24.72,24255.0,24.74,24.75,24.72,24.72,24255.0
2019-06-28 13:10:00,24.72,24.73,24.71,24.73,19770.0,24.72,24.73,24.71,24.73,19770.0
2019-06-28 13:20:00,24.73,24.73,24.69,24.69,27345.0,24.73,24.73,24.69,24.69,27345.0
2019-06-28 13:30:00,24.7,24.74,24.69,24.73,62355.0,24.7,24.74,24.69,24.73,62355.0
2019-06-28 13:40:00,24.74,24.74,24.73,24.73,24750.0,24.74,24.74,24.73,24.73,24750.0
2019-06-28 13:50:00,24.73,24.73,24.7,24.72,95550.0,24.73,24.73,24.7,24.72,95550.0
2019-06-28 14:00:00,24.72,24.73,24.68,24.7,94335.0,24.72,24.73,24.68,24.7,94335.0
2019-06-28 14:10:00,24.69,24.69,24.66,24.66,159180.0,24.69,24.69,24.66,24.66,159180.0
2019-06-28 14:20:00,24.66,24.68,24.66,24.67,73695.0,24.66,24.68,24.66,24.67,73695.0
2019-06-28 14:30:00,24.67,24.67,24.65,24.66,58020.0,24.67,24.67,24.65,24.66,58020.0
2019-06-28 14:40:00,24.66,24.66,24.63,24.63,56160.0,24.66,24.66,24.63,24.63,56160.0
2019-06-28 14:50:00,24.63,24.63,24.58,24.59,68970.0,24.63,24.63,24.58,24.59,68970.0
2019-06-28 15:00:00,24.58,24.62,24.58,24.6,170280.0,24.58,24.62,24.58,24.6,170280.0
2019-06-28 15:10:00,24.6,24.6,24.57,24.6,70515.0,24.6,24.6,24.57,24.6,70515.0
2019-06-28 15:20:00,24.6,24.63,24.6,24.63,92985.0,24.6,24.63,24.6,24.63,92985.0
2019-06-28 15:30:00,24.63,24.65,24.62,24.62,157875.0,24.63,24.65,24.62,24.62,157875.0
2019-06-28 15:40:00,24.62,24.62,24.6,24.61,298020.0,24.62,24.62,24.6,24.61,298020.0
2019-06-28 15:50:00,24.61,24.64,24.58,24.62,425025.0,24.61,24.64,24.58,24.62,425025.0
2019-07-01 09:30:00,24.87,25.04,24.81,24.94,265635.0,24.87,25.04,24.81,24.94,265635.0
2019-07-01 09:40:00,24.94,25.09,24.94,25.09,176745.0,24.94,25.09,24.94,25.09,176745.0
2019-07-01 09:50:00,25.08,25.09,25.01,25.02,91320.0,25.08,25.09,25.01,25.02,91320.0
2019-07-01 10:00:00,25.04,25.12,25.04,25.11,89205.0,25.04,25.12,25.04,25.11,89205.0
2019-07-01 10:10:00,25.11,25.11,25.02,25.04,49080.0,25.11,25.11,25.02,25.04,49080.0
2019-07-01 10:20:00,25.04,25.06,25.0,25.0,157860.0,25.04,25.06,25.0,25.0,157860.0
2019-07-01 10:30:00,25.01,25.04,25.01,25.02,91590.0,25.01,25.04,25.01,25.02,91590.0
2019-07-01 10:40:00,25.02,25.04,25.01,25.01,61725.0,25.02,25.04,25.01,25.01,61725.0
2019-07-01 10:50:00,25.02,25.04,25.0,25.04,76170.0,25.02,25.04,25.0,25.04,76170.0
2019-07-01 11:00:00,25.04,25.04,24.96,24.96,235410.0,25.04,25.04,24.96,24.96,235410.0
2019-07-01 11:10:00,24.97,24.97,24.85,24.87,214905.0,24.97,24.97,24.85,24.87,214905.0
2019-07-01 11:20:00,24.87,24.92,24.85,24.9,50235.0,24.87,24.92,24.85,24.9,50235.0
2019-07-01 11:30:00,24.91,24.96,24.91,24.95,97620.0,24.91,24.96,24.91,24.95,97620.0
2019-07-01 11:40:00,24.94,24.94,24.85,24.88,154695.0,24.94,24.94,24.85,24.88,154695.0
2019-07-01 11:50:00,24.86,24.88,24.85,24.87,60645.0,24.86,24.88,24.85,24.87,60645.0
2019-07-01 12:00:00,24.87,24.88,24.85,24.87,74700.0,24.87,24.88,24.85,24.87,74700.0
2019-07-01 12:10:00,24.87,24.88,24.85,24.88,131880.0,24.87,24.88,24.85,24.88,131880.0
2019-07-01 12:20:00,24.88,24.89,24.84,24.86,64470.0,24.88,24.89,24.84,24.86,64470.0
2019-07-01 12:30:00,24.85,24.86,24.85,24.85,13500.0,24.85,24.86,24.85,24.85,13500.0
2019-07-01 12:40:00,24.86,24.86,24.83,24.84,49725.0,24.86,24.86,24.83,24.84,49725.0
2019-07-01 12:50:00,24.85,24.85,24.84,24.84,64875.0,24.85,24.85,24.84,24.84,64875.0
2019-07-01 13:00:00,24.82,24.85,24.82,24.84,70275.0,24.82,24.85,24.82,24.84,70275.0
2019-07-01 13:10:00,24.84,24.86,24.8,24.82,110205.0,24.84,24.86,24.8,24.82,110205.0
2019-07-01 13:20:00,24.82,24.82,24.79,24.8,37860.0,24.82,24.82,24.79,24.8,37860.0
2019-07-01 13:30:00,24.79,24.79,24.76,24.77,31605.0,24.79,24.79,24.76,24.77,31605.0
2019-07-01 13:40:00,24.78,24.8,24.76,24.79,75645.0,24.78,24.8,24.76,24.79,75645.0
2019-07-01 13:50:00,24.79,24.82,24.76,24.82,97890.0,24.79,24.82,24.76,24.82,97890.0
2019-07-01 14:00:00,24.81,24.82,24.79,24.79,59625.0,24.81,24.82,24.79,24.79,59625.0
2019-07-01 14:10:00,24.79,24.81,24.77,24.8,49305.0,24.79,24.81,24.77,24.8,49305.0
2019-07-01 14:20:00,24.8,24.8,24.74,24.75,57210.0,24.8,24.8,24.74,24.75,57210.0
2019-07-01 14:30:00,24.74,24.78,24.74,24.78,93105.0,24.74,24.78,24.74,24.78,93105.0
2019-07-01 14:40:00,24.79,24.81,24.79,24.8,55575.0,24.79,24.81,24.79,24.8,55575.0
2019-07-01 14:50:00,24.79,24.82,24.78,24.81,45600.0,24.79,24.82,24.78,24.81,45600.0
2019-07-01 15:00:00,24.81,24.86,24.81,24.86,46080.0,24.81,24.86,24.81,24.86,46080.0
2019-07-01 15:10:00,24.84,24.89,24.84,24.89,90090.0,24.84,24.89,24.84,24.89,90090.0
2019-07-01 15:20:00,24.88,24.92,24.88,24.91,112965.0,24.88,24.92,24.88,24.91,112965.0
2019-07-01 15:30:00,24.91,24.95,24.91,24.93,178590.0,24.91,24.95,24.91,24.93,178590.0
2019-07-01 15:40:00,24.94,24.98,24.94,24.98,201015.0,24.94,24.98,24.94,24.98,201015.0
2019-07-01 15:50:00,25.01,25.01,24.94,24.97,480465.0,25.01,25.01,24.94,24.97,480465.0
2019-07-02 09:30:00,24.96,25.18,24.96,25.18,140880.0,24.96,25.18,24.96,25.18,140880.0
2019-07-02 09:40:00,25.2,25.38,25.14,25.37,171120.0,25.2,25.38,25.14,25.37,171120.0
2019-07-02 09:50:00,25.38,25.58,25.38,25.58,275070.0,25.38,25.58,25.38,25.58,275070.0
2019-07-02 10:00:00,25.57,25.69,25.57,25.69,316830.0,25.57,25.69,25.57,25.69,316830.0
2019-07-02 10:10:00,25.69,25.72,25.65,25.7,108225.0,25.69,25.72,25.65,25.7,108225.0
2019-07-02 10:20:00,25.69,25.71,25.68,25.69,86430.0,25.69,25.71,25.68,25.69,86430.0
2019-07-02 10:30:00,25.71,25.75,25.7,25.73,109785.0,25.71,25.75,25.7,25.73,109785.0
2019-07-02 10:40:00,25.73,25.74,25.68,25.69,132675.0,25.73,25.74,25.68,25.69,132675.0
2019-07-02 10:50:00,25.68,25.71,25.48,25.56,397635.0,25.68,25.71,25.48,25.56,397635.0
2019-07-02 11:00:00,25.56,25.61,25.54,25.54,342330.0,25.56,25.61,25.54,25.54,342330.0
2019-07-02 11:10:00,25.54,25.58,25.51,25.57,144000.0,25.54,25.58,25.51,25.57,144000.0
2019-07-02 11:20:00,25.58,25.59,25.5,25.5,107475.0,25.58,25.59,25.5,25.5,107475.0
2019-07-02 11:30:00,25.5,25.52,25.45,25.46,126795.0,25.5,25.52,25.45,25.46,126795.0
2019-07-02 11:40:00,25.45,25.48,25.43,25.46,116655.0,25.45,25.48,25.43,25.46,116655.0
2019-07-02 11:50:00,25.47,25.48,25.44,25.44,41895.0,25.47,25.48,25.44,25.44,41895.0
2019-07-02 12:00:00,25.43,25.49,25.43,25.47,57000.0,25.43,25.49,25.43,25.47,57000.0
2019-07-02 12:10:00,25.47,25.49,25.44,25.48,76605.0,25.47,25.49,25.44,25.48,76605.0
2019-07-02 12:20:00,25.49,25.54,25.49,25.49,157680.0,25.49,25.54,25.49,25.49,157680.0
2019-07-02 12:30:00,25.5,25.5,25.46,25.47,102225.0,25.5,25.5,25.46,25.47,102225.0
2019-07-02 12:40:00,25.48,25.48,25.4,25.41,89100.0,25.48,25.48,25.4,25.41,89100.0
2019-07-02 12:50:00,25.41,25.43,25.41,25.41,41700.0,25.41,25.43,25.41,25.41,41700.0
2019-07-02 13:00:00,25.41,25.46,25.41,25.46,31680.0,25.41,25.46,25.41,25.46,31680.0
2019-07-02 13:10:00,25.47,25.49,25.46,25.48,38910.0,25.47,25.49,25.46,25.48,38910.0
2019-07-02 13:20:00,25.48,25.54,25.48,25.54,72000.0,25.48,25.54,25.48,25.54,72000.0
2019-07-02 13:30:00,25.53,25.53,25.5,25.51,124305.0,25.53,25.53,25.5,25.51,124305.0
2019-07-02 13:40:00,25.51,25.51,25.49,25.5,35055.0,25.51,25.51,25.49,25.5,35055.0
2019-07-02 13:50:00,25.49,25.5,25.48,25.49,36855.0,25.49,25.5,25.48,25.49,36855.0
2019-07-02 14:00:00,25.5,25.52,25.5,25.5,53070.0,25.5,25.52,25.5,25.5,53070.0
2019-07-02 14:10:00,25.51,25.51,25.46,25.47,58110.0,25.51,25.51,25.46,25.47,58110.0
2019-07-02 14:20:00,25.47,25.48,25.45,25.45,48825.0,25.47,25.48,25.45,25.45,48825.0
2019-07-02 14:30:00,25.45,25.45,25.41,25.42,91500.0,25.45,25.45,25.41,25.42,91500.0
2019-07-02 14:40:00,25.42,25.43,25.41,25.42,61065.0,25.42,25.43,25.41,25.42,61065.0
2019-07-02 14:50:00,25.41,25.42,25.41,25.42,75705.0,25.41,25.42,25.41,25.42,75705.0
2019-07-02 15:00:00,25.42,25.43,25.4,25.41,88245.0,25.42,25.43,25.4,25.41,88245.0
2019-07-02 15:10:00,25.41,25.42,25.39,25.42,127620.0,25.41,25.42,25.39,25.42,127620.0
2019-07-02 15:20:00,25.42,25.44,25.42,25.43,144360.0,25.42,25.44,25.42,25.43,144360.0
2019-07-02 15:30:00,25.44,25.48,25.43,25.46,250350.0,25.44,25.48,25.43,25.46,250350.0
2019-07-02 15:40:00,25.45,25.48,25.45,25.48,218430.0,25.45,25.48,25.45,25.48,218430.0
2019-07-02 15:50:00,25.48,25.55,25.48,25.54,598905.0,25.48,25.55,25.48,25.54,598905.0
2019-07-03 09:30:00,25.53,25.62,25.47,25.6,366855.0,25.53,25.62,25.47,25.6,366855.0
2019-07-03 09:40:00,25.6,25.73,25.6,25.68,341175.0,25.6,25.73,25.6,25.68,341175.0
2019-07-03 09:50:00,25.7,25.76,25.7,25.74,169890.0,25.7,25.76,25.7,25.74,169890.0
2019-07-03 10:00:00,25.76,25.77,25.63,25.67,115920.0,25.76,25.77,25.63,25.67,115920.0
2019-07-03 10:10:00,25.68,25.71,25.68,25.69,69330.0,25.68,25.71,25.68,25.69,69330.0
2019-07-03 10:20:00,25.7,25.73,25.7,25.7,52530.0,25.7,25.73,25.7,25.7,52530.0
2019-07-03 10:30:00,25.72,25.79,25.72,25.73,112830.0,25.72,25.79,25.72,25.73,112830.0
2019-07-03 10:40:00,25.73,25.77,25.72,25.75,73500.0,25.73,25.77,25.72,25.75,73500.0
2019-07-03 10:50:00,25.74,25.75,25.72,25.73,77070.0,25.74,25.75,25.72,25.73,77070.0
2019-07-03 11:00:00,25.73,25.73,25.68,25.69,101775.0,25.73,25.73,25.68,25.69,101775.0
2019-07-03 11:10:00,25.68,25.72,25.68,25.7,108765.0,25.68,25.72,25.68,25.7,108765.0
2019-07-03 11:20:00,25.69,25.73,25.69,25.72,120705.0,25.69,25.73,25.69,25.72,120705.0
2019-07-03 11:30:00,25.74,25.75,25.72,25.75,78000.0,25.74,25.75,25.72,25.75,78000.0
2019-07-03 11:40:00,25.74,25.77,25.74,25.76,55545.0,25.74,25.77,25.74,25.76,55545.0
2019-07-03 11:50:00,25.75,25.75,25.7,25.73,72540.0,25.75,25.75,25.7,25.73,72540.0
2019-07-03 12:00:00,25.72,25.73,25.71,25.72,41145.0,25.72,25.73,25.71,25.72,41145.0
2019-07-03 12:10:00,25.71,25.79,25.71,25.78,83370.0,25.71,25.79,25.71,25.78,83370.0
2019-07-03 12:20:00,25.77,25.82,25.75,25.82,91320.0,25.77,25.82,25.75,25.82,91320.0
2019-07-03 12:30:00,25.83,25.84,25.78,25.79,177075.0,25.83,25.84,25.78,25.79,177075.0
2019-07-03 12:40:00,25.8,25.81,25.78,25.78,320535.0,25.8,25.81,25.78,25.78,320535.0
2019-07-03 12:50:00,25.79,25.79,25.74,25.75,528525.0,25.79,25.79,25.74,25.75,528525.0
2019-07-05 09:30:00,25.72,25.75,25.63,25.75,146475.0,25.72,25.75,25.63,25.75,146475.0
2019-07-05 09:40:00,25.74,25.74,25.66,25.66,58485.0,25.74,25.74,25.66,25.66,58485.0
2019-07-05 09:50:00,25.69,25.69,25.61,25.66,54000.0,25.69,25.69,25.61,25.66,54000.0
2019-07-05 10:00:00,25.65,25.69,25.63,25.66,369600.0,25.65,25.69,25.63,25.66,369600.0
2019-07-05 10:10:00,25.66,25.66,25.61,25.62,69585.0,25.66,25.66,25.61,25.62,69585.0
2019-07-05 10:20:00,25.61,25.67,25.59,25.65,96000.0,25.61,25.67,25.59,25.65,96000.0
2019-07-05 10:30:00,25.63,25.65,25.6,25.6,30075.0,25.63,25.65,25.6,25.6,30075.0
2019-07-05 10:40:00,25.6,25.6,25.56,25.59,42000.0,25.6,25.6,25.56,25.59,42000.0
2019-07-05 10:50:00,25.64,25.64,25.62,25.62,12000.0,25.64,25.64,25.62,25.62,12000.0
2019-07-05 11:00:00,25.62,25.63,25.61,25.62,16500.0,25.62,25.63,25.61,25.62,16500.0
2019-07-05 11:10:00,25.61,25.62,25.6,25.61,32850.0,25.61,25.62,25.6,25.61,32850.0
2019-07-05 11:20:00,25.61,25.63,25.61,25.62,56985.0,25.61,25.63,25.61,25.62,56985.0
2019-07-05 11:30:00,25.61,25.63,25.61,25.63,27180.0,25.61,25.63,25.61,25.63,27180.0
2019-07-05 11:40:00,25.62,25.63,25.59,25.62,47190.0,25.62,25.63,25.59,25.62,47190.0
2019-07-05 11:50:00,25.6,25.62,25.59,25.62,31500.0,25.6,25.62,25.59,25.62,31500.0
2019-07-05 12:00:00,25.62,25.66,25.62,25.64,124500.0,25.62,25.66,25.62,25.64,124500.0
2019-07-05 12:10:00,25.64,25.67,25.63,25.64,81165.0,25.64,25.67,25.63,25.64,81165.0
2019-07-05 12:20:00,25.64,25.66,25.64,25.65,19500.0,25.64,25.66,25.64,25.65,19500.0
2019-07-05 12:30:00,25.65,25.7,25.65,25.7,57000.0,25.65,25.7,25.65,25.7,57000.0
2019-07-05 12:40:00,25.7,25.7,25.68,25.7,66015.0,25.7,25.7,25.68,25.7,66015.0
2019-07-05 12:50:00,25.72,25.73,25.7,25.71,61680.0,25.72,25.73,25.7,25.71,61680.0
2019-07-05 13:00:00,25.71,25.71,25.7,25.71,24000.0,25.71,25.71,25.7,25.71,24000.0
2019-07-05 13:10:00,25.72,25.75,25.71,25.74,22425.0,25.72,25.75,25.71,25.74,22425.0
2019-07-05 13:20:00,25.74,25.76,25.74,25.75,30000.0,25.74,25.76,25.74,25.75,30000.0
2019-07-05 13:30:00,25.76,25.77,25.73,25.76,39045.0,25.76,25.77,25.73,25.76,39045.0
2019-07-05 13:40:00,25.77,25.79,25.75,25.77,58035.0,25.77,25.79,25.75,25.77,58035.0
2019-07-05 13:50:00,25.76,25.76,25.75,25.75,15030.0,25.76,25.76,25.75,25.75,15030.0
2019-07-05 14:00:00,25.75,25.8,25.75,25.78,23025.0,25.75,25.8,25.75,25.78,23025.0
2019-07-05 14:10:00,25.78,25.8,25.78,25.8,27960.0,25.78,25.8,25.78,25.8,27960.0
2019-07-05 14:20:00,25.8,25.82,25.8,25.81,10500.0,25.8,25.82,25.8,25.81,10500.0
2019-07-05 14:30:00,25.8,25.83,25.79,25.82,59070.0,25.8,25.83,25.79,25.82,59070.0
2019-07-05 14:40:00,25.82,25.82,25.78,25.78,33750.0,25.82,25.82,25.78,25.78,33750.0
2019-07-05 14:50:00,25.77,25.8,25.77,25.8,33000.0,25.77,25.8,25.77,25.8,33000.0
2019-07-05 15:00:00,25.81,25.81,25.76,25.78,27195.0,25.81,25.81,25.76,25.78,27195.0
2019-07-05 15:10:00,25.77,25.78,25.74,25.74,19500.0,25.77,25.78,25.74,25.74,19500.0
2019-07-05 15:20:00,25.75,25.76,25.74,25.76,25500.0,25.75,25.76,25.74,25.76,25500.0
2019-07-05 15:30:00,25.77,25.77,25.73,25.76,73500.0,25.77,25.77,25.73,25.76,73500.0
2019-07-05 15:40:00,25.75,25.76,25.74,25.75,40785.0,25.75,25.76,25.74,25.75,40785.0
2019-07-05 15:50:00,25.74,25.74,25.67,25.74,346965.0,25.74,25.74,25.67,25.74,346965.0
2019-07-08 09:30:00,25.7,25.82,25.68,25.78,99570.0,25.7,25.82,25.68,25.78,99570.0
2019-07-08 09:40:00,25.79,25.82,25.79,25.81,9000.0,25.79,25.82,25.79,25.81,9000.0
2019-07-08 09:50:00,25.81,25.85,25.81,25.84,31950.0,25.81,25.85,25.81,25.84,31950.0
2019-07-08 10:00:00,25.84,25.94,25.84,25.94,59670.0,25.84,25.94,25.84,25.94,59670.0
2019-07-08 10:10:00,25.92,25.97,25.92,25.96,42000.0,25.92,25.97,25.92,25.96,42000.0
2019-07-08 10:20:00,25.97,25.97,25.93,25.93,34125.0,25.97,25.97,25.93,25.93,34125.0
2019-07-08 10:30:00,25.94,25.96,25.92,25.96,40500.0,25.94,25.96,25.92,25.96,40500.0
2019-07-08 10:40:00,25.96,25.96,25.9,25.91,139800.0,25.96,25.96,25.9,25.91,139800.0
2019-07-08 10:50:00,25.91,25.98,25.91,25.98,38055.0,25.91,25.98,25.91,25.98,38055.0
2019-07-08 11:00:00,25.99,25.99,25.96,25.97,121380.0,25.99,25.99,25.96,25.97,121380.0
2019-07-08 11:10:00,25.97,26.01,25.97,26.01,18825.0,25.97,26.01,25.97,26.01,18825.0
2019-07-08 11:20:00,26.01,26.03,26.0,26.0,92775.0,26.01,26.03,26.0,26.0,92775.0
2019-07-08 11:30:00,25.99,26.01,25.97,26.0,57000.0,25.99,26.01,25.97,26.0,57000.0
2019-07-08 11:40:00,26.01,26.01,25.98,25.99,105720.0,26.01,26.01,25.98,25.99,105720.0
2019-07-08 11:50:00,25.99,25.99,25.89,25.89,49500.0,25.99,25.99,25.89,25.89,49500.0
2019-07-08 12:00:00,25.89,25.9,25.86,25.86,63600.0,25.89,25.9,25.86,25.86,63600.0
2019-07-08 12:10:00,25.85,25.87,25.78,25.78,72000.0,25.85,25.87,25.78,25.78,72000.0
2019-07-08 12:20:00,25.79,25.79,25.71,25.71,48225.0,25.79,25.79,25.71,25.71,48225.0
2019-07-08 12:30:00,25.71,25.75,25.71,25.73,153285.0,25.71,25.75,25.71,25.73,153285.0
2019-07-08 12:40:00,25.72,25.73,25.69,25.72,93000.0,25.72,25.73,25.69,25.72,93000.0
2019-07-08 12:50:00,25.71,25.71,25.69,25.7,40695.0,25.71,25.71,25.69,25.7,40695.0
2019-07-08 13:00:00,25.71,25.74,25.71,25.74,42000.0,25.71,25.74,25.71,25.74,42000.0
2019-07-08 13:10:00,25.74,25.75,25.68,25.68,91365.0,25.74,25.75,25.68,25.68,91365.0
2019-07-08 13:20:00,25.68,25.73,25.68,25.71,56805.0,25.68,25.73,25.68,25.71,56805.0
2019-07-08 13:30:00,25.71,25.77,25.71,25.73,57000.0,25.71,25.77,25.71,25.73,57000.0
2019-07-08 13:40:00,25.74,25.77,25.71,25.77,64590.0,25.74,25.77,25.71,25.77,64590.0
2019-07-08 13:50:00,25.78,25.82,25.78,25.81,159465.0,25.78,25.82,25.78,25.81,159465.0
2019-07-08 14:00:00,25.81,25.81,25.79,25.81,77745.0,25.81,25.81,25.79,25.81,77745.0
2019-07-08 14:10:00,25.81,25.82,25.8,25.8,150960.0,25.81,25.82,25.8,25.8,150960.0
2019-07-08 14:20:00,25.81,25.82,25.75,25.76,132000.0,25.81,25.82,25.75,25.76,132000.0
2019-07-08 14:30:00,25.76,25.77,25.74,25.76,31500.0,25.76,25.77,25.74,25.76,31500.0
2019-07-08 14:40:00,25.77,25.79,25.77,25.77,48255.0,25.77,25.79,25.77,25.77,48255.0
2019-07-08 14:50:00,25.77,25.77,25.72,25.73,71595.0,25.77,25.77,25.72,25.73,71595.0
2019-07-08 15:00:00,25.73,25.76,25.72,25.74,61875.0,25.73,25.76,25.72,25.74,61875.0
2019-07-08 15:10:00,25.74,25.77,25.73,25.76,63420.0,25.74,25.77,25.73,25.76,63420.0
2019-07-08 15:20:00,25.76,25.77,25.73,25.74,124125.0,25.76,25.77,25.73,25.74,124125.0
2019-07-08 15:30:00,25.75,25.76,25.72,25.74,94500.0,25.75,25.76,25.72,25.74,94500.0
2019-07-08 15:40:00,25.74,25.75,25.71,25.75,160140.0,25.74,25.75,25.71,25.75,160140.0
2019-07-08 15:50:00,25.75,25.77,25.74,25.75,211965.0,25.75,25.77,25.74,25.75,211965.0
2019-07-09 09:30:00,25.74,25.81,25.61,25.8,168600.0,25.74,25.81,25.61,25.8,168600.0
2019-07-09 09:40:00,25.83,25.91,25.83,25.87,80175.0,25.83,25.91,25.83,25.87,80175.0
2019-07-09 09:50:00,25.86,25.93,25.85,25.86,70830.0,25.86,25.93,25.85,25.86,70830.0
2019-07-09 10:00:00,25.86,25.86,25.79,25.82,108510.0,25.86,25.86,25.79,25.82,108510.0
2019-07-09 10:10:00,25.81,25.83,25.78,25.82,39000.0,25.81,25.83,25.78,25.82,39000.0
2019-07-09 10:20:00,25.81,25.83,25.78,25.82,177030.0,25.81,25.83,25.78,25.82,177030.0
2019-07-09 10:30:00,25.83,25.83,25.8,25.82,78480.0,25.83,25.83,25.8,25.82,78480.0
2019-07-09 10:40:00,25.82,25.87,25.81,25.81,190665.0,25.82,25.87,25.81,25.81,190665.0
2019-07-09 10:50:00,25.82,25.82,25.73,25.74,67500.0,25.82,25.82,25.73,25.74,67500.0
2019-07-09 11:00:00,25.73,25.73,25.68,25.72,133695.0,25.73,25.73,25.68,25.72,133695.0
2019-07-09 11:10:00,25.73,25.74,25.71,25.73,56715.0,25.73,25.74,25.71,25.73,56715.0
2019-07-09 11:20:00,25.73,25.73,25.68,25.72,94545.0,25.73,25.73,25.68,25.72,94545.0
2019-07-09 11:30:00,25.72,25.74,25.72,25.73,108810.0,25.72,25.74,25.72,25.73,108810.0
2019-07-09 11:40:00,25.73,25.73,25.7,25.7,35310.0,25.73,25.73,25.7,25.7,35310.0
2019-07-09 11:50:00,25.69,25.69,25.67,25.69,22500.0,25.69,25.69,25.67,25.69,22500.0
2019-07-09 12:00:00,25.69,25.69,25.66,25.68,34875.0,25.69,25.69,25.66,25.68,34875.0
2019-07-09 12:10:00,25.68,25.71,25.68,25.7,21000.0,25.68,25.71,25.68,25.7,21000.0
2019-07-09 12:20:00,25.7,25.73,25.7,25.72,34500.0,25.7,25.73,25.7,25.72,34500.0
2019-07-09 12:30:00,25.73,25.74,25.73,25.73,37500.0,25.73,25.74,25.73,25.73,37500.0
2019-07-09 12:40:00,25.73,25.73,25.72,25.72,57000.0,25.73,25.73,25.72,25.72,57000.0
2019-07-09 12:50:00,25.72,25.73,25.71,25.73,34500.0,25.72,25.73,25.71,25.73,34500.0
2019-07-09 13:00:00,25.73,25.75,25.73,25.74,55470.0,25.73,25.75,25.73,25.74,55470.0
2019-07-09 13:10:00,25.74,25.74,25.72,25.74,37500.0,25.74,25.74,25.72,25.74,37500.0
2019-07-09 13:20:00,25.74,25.75,25.73,25.75,101550.0,25.74,25.75,25.73,25.75,101550.0
2019-07-09 13:30:00,25.74,25.76,25.74,25.76,71805.0,25.74,25.76,25.74,25.76,71805.0
2019-07-09 13:40:00,25.77,25.78,25.76,25.77,48855.0,25.77,25.78,25.76,25.77,48855.0
2019-07-09 13:50:00,25.77,25.77,25.73,25.73,61860.0,25.77,25.77,25.73,25.73,61860.0
2019-07-09 14:00:00,25.73,25.74,25.72,25.72,28500.0,25.73,25.74,25.72,25.72,28500.0
2019-07-09 14:10:00,25.73,25.74,25.68,25.7,72855.0,25.73,25.74,25.68,25.7,72855.0
2019-07-09 14:20:00,25.7,25.7,25.68,25.68,75525.0,25.7,25.7,25.68,25.68,75525.0
2019-07-09 14:30:00,25.68,25.71,25.68,25.71,34935.0,25.68,25.71,25.68,25.71,34935.0
2019-07-09 14:40:00,25.71,25.71,25.68,25.68,76170.0,25.71,25.71,25.68,25.68,76170.0
2019-07-09 14:50:00,25.67,25.7,25.66,25.68,74595.0,25.67,25.7,25.66,25.68,74595.0
2019-07-09 15:00:00,25.69,25.7,25.68,25.69,39000.0,25.69,25.7,25.68,25.69,39000.0
2019-07-09 15:10:00,25.7,25.72,25.69,25.7,55500.0,25.7,25.72,25.69,25.7,55500.0
2019-07-09 15:20:00,25.7,25.7,25.68,25.7,54000.0,25.7,25.7,25.68,25.7,54000.0
2019-07-09 15:30:00,25.7,25.72,25.69,25.71,122685.0,25.7,25.72,25.69,25.71,122685.0
2019-07-09 15:40:00,25.72,25.74,25.71,25.71,479595.0,25.72,25.74,25.71,25.71,479595.0
2019-07-09 15:50:00,25.71,25.73,25.67,25.68,478665.0,25.71,25.73,25.67,25.68,478665.0
2019-07-10 09:30:00,25.87,25.96,25.68,25.74,121500.0,25.87,25.96,25.68,25.74,121500.0
2019-07-10 09:40:00,25.75,25.79,25.71,25.79,219180.0,25.75,25.79,25.71,25.79,219180.0
2019-07-10 09:50:00,25.73,25.73,25.67,25.7,85395.0,25.73,25.73,25.67,25.7,85395.0
2019-07-10 10:00:00,25.7,25.72,25.67,25.67,100620.0,25.7,25.72,25.67,25.67,100620.0
2019-07-10 10:10:00,25.67,25.67,25.64,25.66,33000.0,25.67,25.67,25.64,25.66,33000.0
2019-07-10 10:20:00,25.67,25.69,25.62,25.69,96825.0,25.67,25.69,25.62,25.69,96825.0
2019-07-10 10:30:00,25.69,25.81,25.67,25.81,104655.0,25.69,25.81,25.67,25.81,104655.0
2019-07-10 10:40:00,25.8,25.82,25.74,25.74,100500.0,25.8,25.82,25.74,25.74,100500.0
2019-07-10 10:50:00,25.74,25.75,25.7,25.7,308520.0,25.74,25.75,25.7,25.7,308520.0
2019-07-10 11:00:00,25.7,25.72,25.69,25.69,118500.0,25.7,25.72,25.69,25.69,118500.0
2019-07-10 11:10:00,25.69,25.71,25.67,25.7,56925.0,25.69,25.71,25.67,25.7,56925.0
2019-07-10 11:20:00,25.7,25.76,25.7,25.76,93390.0,25.7,25.76,25.7,25.76,93390.0
2019-07-10 11:30:00,25.76,25.79,25.74,25.78,346905.0,25.76,25.79,25.74,25.78,346905.0
2019-07-10 11:40:00,25.78,25.8,25.76,25.77,89910.0,25.78,25.8,25.76,25.77,89910.0
2019-07-10 11:50:00,25.77,25.83,25.76,25.82,127050.0,25.77,25.83,25.76,25.82,127050.0
2019-07-10 12:00:00,25.82,25.85,25.79,25.79,64500.0,25.82,25.85,25.79,25.79,64500.0
2019-07-10 12:10:00,25.8,25.87,25.8,25.86,260265.0,25.8,25.87,25.8,25.86,260265.0
2019-07-10 12:20:00,25.86,25.86,25.81,25.81,128805.0,25.86,25.86,25.81,25.81,128805.0
2019-07-10 12:30:00,25.81,25.83,25.81,25.81,224955.0,25.81,25.83,25.81,25.81,224955.0
2019-07-10 12:40:00,25.83,25.88,25.82,25.86,66240.0,25.83,25.88,25.82,25.86,66240.0
2019-07-10 12:50:00,25.86,25.87,25.85,25.87,45330.0,25.86,25.87,25.85,25.87,45330.0
2019-07-10 13:00:00,25.87,25.9,25.87,25.9,90045.0,25.87,25.9,25.87,25.9,90045.0
2019-07-10 13:10:00,25.9,25.93,25.9,25.92,49500.0,25.9,25.93,25.9,25.92,49500.0
2019-07-10 13:20:00,25.92,25.92,25.9,25.91,70500.0,25.92,25.92,25.9,25.91,70500.0
2019-07-10 13:30:00,25.91,25.91,25.88,25.89,86430.0,25.91,25.91,25.88,25.89,86430.0
2019-07-10 13:40:00,25.9,25.92,25.9,25.9,29070.0,25.9,25.92,25.9,25.9,29070.0
2019-07-10 13:50:00,25.91,25.91,25.88,25.88,140550.0,25.91,25.91,25.88,25.88,140550.0
2019-07-10 14:00:00,25.9,25.92,25.89,25.89,58605.0,25.9,25.92,25.89,25.89,58605.0
2019-07-10 14:10:00,25.88,25.9,25.87,25.89,58665.0,25.88,25.9,25.87,25.89,58665.0
2019-07-10 14:20:00,25.89,25.9,25.87,25.87,41115.0,25.89,25.9,25.87,25.87,41115.0
2019-07-10 14:30:00,25.87,25.92,25.87,25.9,78000.0,25.87,25.92,25.87,25.9,78000.0
2019-07-10 14:40:00,25.9,25.9,25.86,25.86,47400.0,25.9,25.9,25.86,25.86,47400.0
2019-07-10 14:50:00,25.87,25.9,25.87,25.89,144480.0,25.87,25.9,25.87,25.89,144480.0
2019-07-10 15:00:00,25.9,25.93,25.88,25.89,68100.0,25.9,25.93,25.88,25.89,68100.0
2019-07-10 15:10:00,25.9,25.95,25.9,25.91,135540.0,25.9,25.95,25.9,25.91,135540.0
2019-07-10 15:20:00,25.91,25.91,25.89,25.91,117780.0,25.91,25.91,25.89,25.91,117780.0
2019-07-10 15:30:00,25.91,25.95,25.91,25.95,162585.0,25.91,25.95,25.91,25.95,162585.0
2019-07-10 15:40:00,25.96,25.98,25.95,25.97,270690.0,25.96,25.98,25.95,25.97,270690.0
2019-07-10 15:50:00,25.97,26.0,25.94,25.95,266700.0,25.97,26.0,25.94,25.95,266700.0
2019-07-11 09:30:00,26.05,26.08,25.77,25.87,290055.0,26.05,26.08,25.77,25.87,290055.0
2019-07-11 09:40:00,25.87,25.92,25.84,25.92,100500.0,25.87,25.92,25.84,25.92,100500.0
2019-07-11 09:50:00,25.92,26.03,25.91,26.03,121995.0,25.92,26.03,25.91,26.03,121995.0
2019-07-11 10:00:00,26.0,26.07,26.0,26.02,90570.0,26.0,26.07,26.0,26.02,90570.0
2019-07-11 10:10:00,26.0,26.0,25.96,25.99,40500.0,26.0,26.0,25.96,25.99,40500.0
2019-07-11 10:20:00,25.99,25.99,25.95,25.98,33000.0,25.99,25.99,25.95,25.98,33000.0
2019-07-11 10:30:00,25.98,26.0,25.97,26.0,57000.0,25.98,26.0,25.97,26.0,57000.0
2019-07-11 10:40:00,26.0,26.1,25.98,26.1,180075.0,26.0,26.1,25.98,26.1,180075.0
2019-07-11 10:50:00,26.1,26.15,26.1,26.14,75840.0,26.1,26.15,26.1,26.14,75840.0
2019-07-11 11:00:00,26.14,26.19,26.12,26.19,67950.0,26.14,26.19,26.12,26.19,67950.0
2019-07-11 11:10:00,26.19,26.2,26.18,26.2,75930.0,26.19,26.2,26.18,26.2,75930.0
2019-07-11 11:20:00,26.2,26.25,26.2,26.25,33750.0,26.2,26.25,26.2,26.25,33750.0
2019-07-11 11:30:00,26.25,26.33,26.23,26.32,175965.0,26.25,26.33,26.23,26.32,175965.0
2019-07-11 11:40:00,26.32,26.32,26.26,26.26,49830.0,26.32,26.32,26.26,26.26,49830.0
2019-07-11 11:50:00,26.28,26.3,26.27,26.3,120000.0,26.28,26.3,26.27,26.3,120000.0
2019-07-11 12:00:00,26.3,26.36,26.29,26.34,240465.0,26.3,26.36,26.29,26.34,240465.0
2019-07-11 12:10:00,26.34,26.37,26.34,26.37,205305.0,26.34,26.37,26.34,26.37,205305.0
2019-07-11 12:20:00,26.37,26.39,26.34,26.35,127500.0,26.37,26.39,26.34,26.35,127500.0
2019-07-11 12:30:00,26.33,26.36,26.29,26.3,29250.0,26.33,26.36,26.29,26.3,29250.0
2019-07-11 12:40:00,26.3,26.32,26.29,26.29,54000.0,26.3,26.32,26.29,26.29,54000.0
2019-07-11 12:50:00,26.29,26.32,26.28,26.32,51465.0,26.29,26.32,26.28,26.32,51465.0
2019-07-11 13:00:00,26.31,26.32,26.28,26.28,28500.0,26.31,26.32,26.28,26.28,28500.0
2019-07-11 13:10:00,26.28,26.29,26.24,26.26,102540.0,26.28,26.29,26.24,26.26,102540.0
2019-07-11 13:20:00,26.26,26.28,26.24,26.25,63735.0,26.26,26.28,26.24,26.25,63735.0
2019-07-11 13:30:00,26.25,26.25,26.23,26.23,35280.0,26.25,26.25,26.23,26.23,35280.0
2019-07-11 13:40:00,26.24,26.24,26.2,26.21,26580.0,26.24,26.24,26.2,26.21,26580.0
2019-07-11 13:50:00,26.2,26.21,26.18,26.18,101265.0,26.2,26.21,26.18,26.18,101265.0
2019-07-11 14:00:00,26.18,26.19,26.16,26.16,65700.0,26.18,26.19,26.16,26.16,65700.0
2019-07-11 14:10:00,26.15,26.16,26.14,26.15,88935.0,26.15,26.16,26.14,26.15,88935.0
2019-07-11 14:20:00,26.14,26.15,26.13,26.15,127395.0,26.14,26.15,26.13,26.15,127395.0
2019-07-11 14:30:00,26.15,26.18,26.15,26.18,48000.0,26.15,26.18,26.15,26.18,48000.0
2019-07-11 14:40:00,26.19,26.21,26.17,26.17,63195.0,26.19,26.21,26.17,26.17,63195.0
2019-07-11 14:50:00,26.18,26.19,26.16,26.16,102900.0,26.18,26.19,26.16,26.16,102900.0
2019-07-11 15:00:00,26.17,26.22,26.16,26.22,61395.0,26.17,26.22,26.16,26.22,61395.0
2019-07-11 15:10:00,26.21,26.23,26.19,26.23,58650.0,26.21,26.23,26.19,26.23,58650.0
2019-07-11 15:20:00,26.24,26.24,26.22,26.24,97500.0,26.24,26.24,26.22,26.24,97500.0
2019-07-11 15:30:00,26.24,26.26,26.18,26.18,102360.0,26.24,26.26,26.18,26.18,102360.0
2019-07-11 15:40:00,26.18,26.18,26.14,26.16,305310.0,26.18,26.18,26.14,26.16,305310.0
2019-07-11 15:50:00,26.16,26.24,26.16,26.23,454185.0,26.16,26.24,26.16,26.23,454185.0
2019-07-12 09:30:00,26.36,26.41,26.3,26.36,116280.0,26.36,26.41,26.3,26.36,116280.0
2019-07-12 09:40:00,26.41,26.46,26.41,26.46,27000.0,26.41,26.46,26.41,26.46,27000.0
2019-07-12 09:50:00,26.46,26.53,26.45,26.53,50670.0,26.46,26.53,26.45,26.53,50670.0
2019-07-12 10:00:00,26.53,26.58,26.52,26.58,51750.0,26.53,26.58,26.52,26.58,51750.0
2019-07-12 10:10:00,26.58,26.77,26.57,26.74,157545.0,26.58,26.77,26.57,26.74,157545.0
2019-07-12 10:20:00,26.74,26.74,26.67,26.68,34950.0,26.74,26.74,26.67,26.68,34950.0
2019-07-12 10:30:00,26.69,26.75,26.68,26.72,80565.0,26.69,26.75,26.68,26.72,80565.0
2019-07-12 10:40:00,26.72,26.73,26.69,26.71,131745.0,26.72,26.73,26.69,26.71,131745.0
2019-07-12 10:50:00,26.72,26.75,26.7,26.73,125430.0,26.72,26.75,26.7,26.73,125430.0
2019-07-12 11:00:00,26.73,26.73,26.66,26.72,90000.0,26.73,26.73,26.66,26.72,90000.0
2019-07-12 11:10:00,26.72,26.8,26.71,26.76,148905.0,26.72,26.8,26.71,26.76,148905.0
2019-07-12 11:20:00,26.73,26.76,26.73,26.74,45000.0,26.73,26.76,26.73,26.74,45000.0
2019-07-12 11:30:00,26.75,26.79,26.75,26.77,19680.0,26.75,26.79,26.75,26.77,19680.0
2019-07-12 11:40:00,26.78,26.82,26.77,26.8,111375.0,26.78,26.82,26.77,26.8,111375.0
2019-07-12 11:50:00,26.8,26.8,26.73,26.75,175725.0,26.8,26.8,26.73,26.75,175725.0
2019-07-12 12:00:00,26.75,26.75,26.72,26.72,66000.0,26.75,26.75,26.72,26.72,66000.0
2019-07-12 12:10:00,26.72,26.72,26.71,26.71,62355.0,26.72,26.72,26.71,26.71,62355.0
2019-07-12 12:20:00,26.71,26.72,26.71,26.71,90825.0,26.71,26.72,26.71,26.71,90825.0
2019-07-12 12:30:00,26.69,26.72,26.69,26.71,88950.0,26.69,26.72,26.69,26.71,88950.0
2019-07-12 12:40:00,26.71,26.76,26.71,26.76,104250.0,26.71,26.76,26.71,26.76,104250.0
2019-07-12 12:50:00,26.76,26.78,26.75,26.77,30000.0,26.76,26.78,26.75,26.77,30000.0
2019-07-12 13:00:00,26.77,26.78,26.77,26.78,70755.0,26.77,26.78,26.77,26.78,70755.0
2019-07-12 13:10:00,26.77,26.79,26.75,26.79,51120.0,26.77,26.79,26.75,26.79,51120.0
2019-07-12 13:20:00,26.79,26.82,26.79,26.81,64230.0,26.79,26.82,26.79,26.81,64230.0
2019-07-12 13:30:00,26.8,26.83,26.8,26.82,64710.0,26.8,26.83,26.8,26.82,64710.0
2019-07-12 13:40:00,26.83,26.83,26.82,26.82,21000.0,26.83,26.83,26.82,26.82,21000.0
2019-07-12 13:50:00,26.82,26.83,26.82,26.83,34500.0,26.82,26.83,26.82,26.83,34500.0
2019-07-12 14:00:00,26.83,26.86,26.83,26.86,78615.0,26.83,26.86,26.83,26.86,78615.0
2019-07-12 14:10:00,26.87,26.89,26.86,26.88,83025.0,26.87,26.89,26.86,26.88,83025.0
2019-07-12 14:20:00,26.88,26.88,26.85,26.88,31500.0,26.88,26.88,26.85,26.88,31500.0
2019-07-12 14:30:00,26.88,26.91,26.87,26.9,138795.0,26.88,26.91,26.87,26.9,138795.0
2019-07-12 14:40:00,26.9,26.91,26.86,26.87,111870.0,26.9,26.91,26.86,26.87,111870.0
2019-07-12 14:50:00,26.87,26.91,26.86,26.89,193755.0,26.87,26.91,26.86,26.89,193755.0
2019-07-12 15:00:00,26.89,26.89,26.87,26.88,199740.0,26.89,26.89,26.87,26.88,199740.0
2019-07-12 15:10:00,26.87,26.88,26.86,26.86,156375.0,26.87,26.88,26.86,26.86,156375.0
2019-07-12 15:20:00,26.86,26.87,26.82,26.83,151845.0,26.86,26.87,26.82,26.83,151845.0
2019-07-12 15:30:00,26.83,26.85,26.8,26.8,167370.0,26.83,26.85,26.8,26.8,167370.0
2019-07-12 15:40:00,26.8,26.81,26.78,26.78,217725.0,26.8,26.81,26.78,26.78,217725.0
2019-07-12 15:50:00,26.78,26.81,26.76,26.8,486795.0,26.78,26.81,26.76,26.8,486795.0
2019-07-15 09:30:00,26.9,26.9,26.67,26.73,105435.0,26.9,26.9,26.67,26.73,105435.0
2019-07-15 09:40:00,26.73,26.73,26.64,26.64,63570.0,26.73,26.73,26.64,26.64,63570.0
2019-07-15 09:50:00,26.63,26.71,26.61,26.62,66000.0,26.63,26.71,26.61,26.62,66000.0
2019-07-15 10:00:00,26.64,26.69,26.64,26.65,36735.0,26.64,26.69,26.64,26.65,36735.0
2019-07-15 10:10:00,26.65,26.67,26.63,26.63,33720.0,26.65,26.67,26.63,26.63,33720.0
2019-07-15 10:20:00,26.64,26.66,26.64,26.65,37155.0,26.64,26.66,26.64,26.65,37155.0
2019-07-15 10:30:00,26.65,26.68,26.61,26.61,77280.0,26.65,26.68,26.61,26.61,77280.0
2019-07-15 10:40:00,26.64,26.67,26.64,26.65,31500.0,26.64,26.67,26.64,26.65,31500.0
2019-07-15 10:50:00,26.65,26.69,26.65,26.66,69000.0,26.65,26.69,26.65,26.66,69000.0
2019-07-15 11:00:00,26.67,26.67,26.65,26.66,42000.0,26.67,26.67,26.65,26.66,42000.0
2019-07-15 11:10:00,26.65,26.7,26.65,26.7,127365.0,26.65,26.7,26.65,26.7,127365.0
2019-07-15 11:20:00,26.7,26.72,26.69,26.7,117975.0,26.7,26.72,26.69,26.7,117975.0
2019-07-15 11:30:00,26.71,26.71,26.68,26.69,39270.0,26.71,26.71,26.68,26.69,39270.0
2019-07-15 11:40:00,26.7,26.72,26.69,26.71,21435.0,26.7,26.72,26.69,26.71,21435.0
2019-07-15 11:50:00,26.71,26.74,26.68,26.74,62250.0,26.71,26.74,26.68,26.74,62250.0
2019-07-15 12:00:00,26.76,26.76,26.68,26.69,41460.0,26.76,26.76,26.68,26.69,41460.0
2019-07-15 12:10:00,26.68,26.74,26.68,26.72,91305.0,26.68,26.74,26.68,26.72,91305.0
2019-07-15 12:20:00,26.71,26.75,26.71,26.74,33000.0,26.71,26.75,26.71,26.74,33000.0
2019-07-15 12:30:00,26.75,26.76,26.75,26.76,22830.0,26.75,26.76,26.75,26.76,22830.0
2019-07-15 12:40:00,26.77,26.79,26.76,26.78,49485.0,26.77,26.79,26.76,26.78,49485.0
2019-07-15 12:50:00,26.79,26.81,26.77,26.78,43545.0,26.79,26.81,26.77,26.78,43545.0
2019-07-15 13:00:00,26.78,26.81,26.78,26.81,38115.0,26.78,26.81,26.78,26.81,38115.0
2019-07-15 13:10:00,26.81,26.86,26.81,26.86,60120.0,26.81,26.86,26.81,26.86,60120.0
2019-07-15 13:20:00,26.85,26.85,26.83,26.85,36690.0,26.85,26.85,26.83,26.85,36690.0
2019-07-15 13:30:00,26.84,26.89,26.84,26.88,22500.0,26.84,26.89,26.84,26.88,22500.0
2019-07-15 13:40:00,26.88,26.88,26.86,26.87,39135.0,26.88,26.88,26.86,26.87,39135.0
2019-07-15 13:50:00,26.88,26.89,26.86,26.89,46680.0,26.88,26.89,26.86,26.89,46680.0
2019-07-15 14:00:00,26.89,26.9,26.87,26.87,18000.0,26.89,26.9,26.87,26.87,18000.0
2019-07-15 14:10:00,26.87,26.87,26.83,26.84,35280.0,26.87,26.87,26.83,26.84,35280.0
2019-07-15 14:20:00,26.85,26.87,26.8,26.83,154500.0,26.85,26.87,26.8,26.83,154500.0
2019-07-15 14:30:00,26.84,26.86,26.82,26.86,69000.0,26.84,26.86,26.82,26.86,69000.0
2019-07-15 14:40:00,26.86,26.86,26.83,26.83,26385.0,26.86,26.86,26.83,26.83,26385.0
2019-07-15 14:50:00,26.82,26.87,26.82,26.87,120135.0,26.82,26.87,26.82,26.87,120135.0
2019-07-15 15:00:00,26.87,26.88,26.84,26.85,113820.0,26.87,26.88,26.84,26.85,113820.0
2019-07-15 15:10:00,26.86,26.87,26.84,26.87,99165.0,26.86,26.87,26.84,26.87,99165.0
2019-07-15 15:20:00,26.87,26.91,26.87,26.91,79500.0,26.87,26.91,26.87,26.91,79500.0
2019-07-15 15:30:00,26.92,26.93,26.88,26.88,55485.0,26.92,26.93,26.88,26.88,55485.0
2019-07-15 15:40:00,26.88,26.89,26.87,26.89,84300.0,26.88,26.89,26.87,26.89,84300.0
2019-07-15 15:50:00,26.88,26.91,26.87,26.89,274125.0,26.88,26.91,26.87,26.89,274125.0
2019-07-16 09:30:00,26.88,27.07,26.88,27.05,228555.0,26.88,27.07,26.88,27.05,228555.0
2019-07-16 09:40:00,27.03,27.11,27.0,27.03,105120.0,27.03,27.11,27.0,27.03,105120.0
2019-07-16 09:50:00,27.01,27.09,27.0,27.09,142785.0,27.01,27.09,27.0,27.09,142785.0
2019-07-16 10:00:00,27.1,27.11,27.05,27.07,323430.0,27.1,27.11,27.05,27.07,323430.0
2019-07-16 10:10:00,27.07,27.13,27.05,27.07,152535.0,27.07,27.13,27.05,27.07,152535.0
2019-07-16 10:20:00,27.08,27.13,27.05,27.13,89250.0,27.08,27.13,27.05,27.13,89250.0
2019-07-16 10:30:00,27.12,27.12,27.07,27.07,61800.0,27.12,27.12,27.07,27.07,61800.0
2019-07-16 10:40:00,27.08,27.1,27.06,27.08,96885.0,27.08,27.1,27.06,27.08,96885.0
2019-07-16 10:50:00,27.09,27.09,27.04,27.07,64530.0,27.09,27.09,27.04,27.07,64530.0
2019-07-16 11:00:00,27.06,27.06,27.02,27.02,54000.0,27.06,27.06,27.02,27.02,54000.0
2019-07-16 11:10:00,27.02,27.03,27.0,27.01,56595.0,27.02,27.03,27.0,27.01,56595.0
2019-07-16 11:20:00,27.01,27.01,26.94,26.94,128235.0,27.01,27.01,26.94,26.94,128235.0
2019-07-16 11:30:00,26.93,26.93,26.88,26.91,181230.0,26.93,26.93,26.88,26.91,181230.0
2019-07-16 11:40:00,26.91,26.91,26.87,26.87,157500.0,26.91,26.91,26.87,26.87,157500.0
2019-07-16 11:50:00,26.87,26.89,26.84,26.84,52785.0,26.87,26.89,26.84,26.84,52785.0
2019-07-16 12:00:00,26.85,26.91,26.84,26.9,84015.0,26.85,26.91,26.84,26.9,84015.0
2019-07-16 12:10:00,26.9,26.92,26.9,26.9,82650.0,26.9,26.92,26.9,26.9,82650.0
2019-07-16 12:20:00,26.9,26.91,26.88,26.89,56910.0,26.9,26.91,26.88,26.89,56910.0
2019-07-16 12:30:00,26.88,26.95,26.87,26.95,78930.0,26.88,26.95,26.87,26.95,78930.0
2019-07-16 12:40:00,26.95,26.98,26.93,26.96,36000.0,26.95,26.98,26.93,26.96,36000.0
2019-07-16 12:50:00,26.96,26.99,26.93,26.99,36000.0,26.96,26.99,26.93,26.99,36000.0
2019-07-16 13:00:00,26.99,27.05,26.98,27.05,110970.0,26.99,27.05,26.98,27.05,110970.0
2019-07-16 13:10:00,27.05,27.09,27.03,27.05,138915.0,27.05,27.09,27.03,27.05,138915.0
2019-07-16 13:20:00,27.04,27.07,27.02,27.06,53820.0,27.04,27.07,27.02,27.06,53820.0
2019-07-16 13:30:00,27.07,27.08,27.05,27.06,63750.0,27.07,27.08,27.05,27.06,63750.0
2019-07-16 13:40:00,27.06,27.09,27.05,27.06,76065.0,27.06,27.09,27.05,27.06,76065.0
2019-07-16 13:50:00,27.06,27.06,27.02,27.04,34500.0,27.06,27.06,27.02,27.04,34500.0
2019-07-16 14:00:00,27.04,27.06,27.02,27.05,39150.0,27.04,27.06,27.02,27.05,39150.0
2019-07-16 14:10:00,27.05,27.06,27.04,27.06,50475.0,27.05,27.06,27.04,27.06,50475.0
2019-07-16 14:20:00,27.06,27.13,27.06,27.12,121950.0,27.06,27.13,27.06,27.12,121950.0
2019-07-16 14:30:00,27.12,27.12,27.08,27.08,49500.0,27.12,27.12,27.08,27.08,49500.0
2019-07-16 14:40:00,27.08,27.14,27.08,27.12,105000.0,27.08,27.14,27.08,27.12,105000.0
2019-07-16 14:50:00,27.12,27.13,27.11,27.11,69000.0,27.12,27.13,27.11,27.11,69000.0
2019-07-16 15:00:00,27.11,27.12,27.09,27.09,87255.0,27.11,27.12,27.09,27.09,87255.0
2019-07-16 15:10:00,27.09,27.13,27.09,27.11,115650.0,27.09,27.13,27.09,27.11,115650.0
2019-07-16 15:20:00,27.1,27.11,27.07,27.09,99495.0,27.1,27.11,27.07,27.09,99495.0
2019-07-16 15:30:00,27.09,27.11,27.09,27.09,116700.0,27.09,27.11,27.09,27.09,116700.0
2019-07-16 15:40:00,27.09,27.1,27.03,27.05,227970.0,27.09,27.1,27.03,27.05,227970.0
2019-07-16 15:50:00,27.06,27.08,27.03,27.05,354315.0,27.06,27.08,27.03,27.05,354315.0
2019-07-17 09:30:00,27.04,27.07,26.83,26.9,116670.0,27.04,27.07,26.83,26.9,116670.0
2019-07-17 09:40:00,26.92,26.92,26.75,26.79,204510.0,26.92,26.92,26.75,26.79,204510.0
2019-07-17 09:50:00,26.79,27.02,26.79,27.0,330660.0,26.79,27.02,26.79,27.0,330660.0
2019-07-17 10:00:00,27.0,27.15,26.96,26.96,318030.0,27.0,27.15,26.96,26.96,318030.0
2019-07-17 10:10:00,26.98,27.03,26.93,26.97,83820.0,26.98,27.03,26.93,26.97,83820.0
2019-07-17 10:20:00,26.97,26.99,26.93,26.96,73425.0,26.97,26.99,26.93,26.96,73425.0
2019-07-17 10:30:00,26.96,26.97,26.93,26.96,184170.0,26.96,26.97,26.93,26.96,184170.0
2019-07-17 10:40:00,26.93,26.94,26.84,26.84,71760.0,26.93,26.94,26.84,26.84,71760.0
2019-07-17 10:50:00,26.83,26.86,26.81,26.86,50895.0,26.83,26.86,26.81,26.86,50895.0
2019-07-17 11:00:00,26.85,26.92,26.85,26.89,106500.0,26.85,26.92,26.85,26.89,106500.0
2019-07-17 11:10:00,26.9,26.93,26.9,26.92,45825.0,26.9,26.93,26.9,26.92,45825.0
2019-07-17 11:20:00,26.93,26.93,26.84,26.84,46410.0,26.93,26.93,26.84,26.84,46410.0
2019-07-17 11:30:00,26.84,26.87,26.83,26.86,40500.0,26.84,26.87,26.83,26.86,40500.0
2019-07-17 11:40:00,26.86,26.9,26.86,26.89,56265.0,26.86,26.9,26.86,26.89,56265.0
2019-07-17 11:50:00,26.9,26.92,26.9,26.92,19065.0,26.9,26.92,26.9,26.92,19065.0
2019-07-17 12:00:00,26.91,26.91,26.87,26.87,27960.0,26.91,26.91,26.87,26.87,27960.0
2019-07-17 12:10:00,26.86,26.87,26.82,26.84,33000.0,26.86,26.87,26.82,26.84,33000.0
2019-07-17 12:20:00,26.85,26.86,26.85,26.85,15060.0,26.85,26.86,26.85,26.85,15060.0
2019-07-17 12:30:00,26.85,26.87,26.84,26.86,42000.0,26.85,26.87,26.84,26.86,42000.0
2019-07-17 12:40:00,26.87,26.87,26.81,26.82,55080.0,26.87,26.87,26.81,26.82,55080.0
2019-07-17 12:50:00,26.82,26.84,26.81,26.81,50955.0,26.82,26.84,26.81,26.81,50955.0
2019-07-17 13:00:00,26.8,26.81,26.77,26.8,51210.0,26.8,26.81,26.77,26.8,51210.0
2019-07-17 13:10:00,26.81,26.82,26.79,26.79,30870.0,26.81,26.82,26.79,26.79,30870.0
2019-07-17 13:20:00,26.79,26.81,26.79,26.81,48225.0,26.79,26.81,26.79,26.81,48225.0
2019-07-17 13:30:00,26.82,26.83,26.79,26.82,84345.0,26.82,26.83,26.79,26.82,84345.0
2019-07-17 13:40:00,26.83,26.84,26.82,26.82,32370.0,26.83,26.84,26.82,26.82,32370.0
2019-07-17 13:50:00,26.81,26.81,26.79,26.79,25500.0,26.81,26.81,26.79,26.79,25500.0
2019-07-17 14:00:00,26.8,26.8,26.75,26.76,83580.0,26.8,26.8,26.75,26.76,83580.0
2019-07-17 14:10:00,26.77,26.77,26.72,26.72,34500.0,26.77,26.77,26.72,26.72,34500.0
2019-07-17 14:20:00,26.71,26.72,26.69,26.7,61455.0,26.71,26.72,26.69,26.7,61455.0
2019-07-17 14:30:00,26.7,26.72,26.67,26.68,60930.0,26.7,26.72,26.67,26.68,60930.0
2019-07-17 14:40:00,26.69,26.69,26.63,26.63,50400.0,26.69,26.69,26.63,26.63,50400.0
2019-07-17 14:50:00,26.63,26.63,26.59,26.59,68010.0,26.63,26.63,26.59,26.59,68010.0
2019-07-17 15:00:00,26.6,26.63,26.59,26.63,104520.0,26.6,26.63,26.59,26.63,104520.0
2019-07-17 15:10:00,26.64,26.66,26.62,26.65,85530.0,26.64,26.66,26.62,26.65,85530.0
2019-07-17 15:20:00,26.65,26.65,26.6,26.61,121260.0,26.65,26.65,26.6,26.61,121260.0
2019-07-17 15:30:00,26.61,26.68,26.61,26.67,144585.0,26.61,26.68,26.61,26.67,144585.0
2019-07-17 15:40:00,26.67,26.69,26.65,26.69,208635.0,26.67,26.69,26.65,26.69,208635.0
2019-07-17 15:50:00,26.69,26.7,26.63,26.64,352965.0,26.69,26.7,26.63,26.64,352965.0
2019-07-18 09:30:00,26.16,26.16,25.7,25.87,1341240.0,26.16,26.16,25.7,25.87,1341240.0
2019-07-18 09:40:00,25.88,25.9,25.83,25.83,253185.0,25.88,25.9,25.83,25.83,253185.0
2019-07-18 09:50:00,25.83,26.02,25.83,25.91,278190.0,25.83,26.02,25.83,25.91,278190.0
2019-07-18 10:00:00,25.94,26.03,25.85,26.0,737385.0,25.94,26.03,25.85,26.0,737385.0
2019-07-18 10:10:00,26.02,26.17,25.99,26.13,271425.0,26.02,26.17,25.99,26.13,271425.0
2019-07-18 10:20:00,26.14,26.22,26.13,26.19,106710.0,26.14,26.22,26.13,26.19,106710.0
2019-07-18 10:30:00,26.17,26.2,26.02,26.04,209610.0,26.17,26.2,26.02,26.04,209610.0
2019-07-18 10:40:00,26.05,26.05,25.93,25.98,273030.0,26.05,26.05,25.93,25.98,273030.0
2019-07-18 10:50:00,26.0,26.03,25.96,26.0,166725.0,26.0,26.03,25.96,26.0,166725.0
2019-07-18 11:00:00,26.0,26.4,25.98,26.4,726675.0,26.0,26.4,25.98,26.4,726675.0
2019-07-18 11:10:00,26.41,26.47,26.3,26.45,307530.0,26.41,26.47,26.3,26.45,307530.0
2019-07-18 11:20:00,26.45,26.45,26.36,26.4,122250.0,26.45,26.45,26.36,26.4,122250.0
2019-07-18 11:30:00,26.41,26.41,26.37,26.39,203625.0,26.41,26.41,26.37,26.39,203625.0
2019-07-18 11:40:00,26.39,26.46,26.37,26.43,127305.0,26.39,26.46,26.37,26.43,127305.0
2019-07-18 11:50:00,26.41,26.45,26.37,26.43,77235.0,26.41,26.45,26.37,26.43,77235.0
2019-07-18 12:00:00,26.43,26.55,26.4,26.51,191085.0,26.43,26.55,26.4,26.51,191085.0
2019-07-18 12:10:00,26.51,26.52,26.46,26.48,66615.0,26.51,26.52,26.46,26.48,66615.0
2019-07-18 12:20:00,26.48,26.48,26.44,26.44,19500.0,26.48,26.48,26.44,26.44,19500.0
2019-07-18 12:30:00,26.45,26.47,26.41,26.41,51780.0,26.45,26.47,26.41,26.41,51780.0
2019-07-18 12:40:00,26.4,26.43,26.38,26.43,73275.0,26.4,26.43,26.38,26.43,73275.0
2019-07-18 12:50:00,26.41,26.46,26.41,26.46,57225.0,26.41,26.46,26.41,26.46,57225.0
2019-07-18 13:00:00,26.45,26.51,26.45,26.48,108000.0,26.45,26.51,26.45,26.48,108000.0
2019-07-18 13:10:00,26.48,26.51,26.46,26.51,87585.0,26.48,26.51,26.46,26.51,87585.0
2019-07-18 13:20:00,26.51,26.52,26.49,26.5,64500.0,26.51,26.52,26.49,26.5,64500.0
2019-07-18 13:30:00,26.5,26.52,26.49,26.5,66960.0,26.5,26.52,26.49,26.5,66960.0
2019-07-18 13:40:00,26.5,26.55,26.49,26.54,137325.0,26.5,26.55,26.49,26.54,137325.0
2019-07-18 13:50:00,26.55,26.58,26.54,26.58,85500.0,26.55,26.58,26.54,26.58,85500.0
2019-07-18 14:00:00,26.58,26.63,26.57,26.63,101895.0,26.58,26.63,26.57,26.63,101895.0
2019-07-18 14:10:00,26.64,26.65,26.59,26.63,133500.0,26.64,26.65,26.59,26.63,133500.0
2019-07-18 14:20:00,26.63,26.68,26.63,26.65,54510.0,26.63,26.68,26.63,26.65,54510.0
2019-07-18 14:30:00,26.65,26.72,26.64,26.72,82500.0,26.65,26.72,26.64,26.72,82500.0
2019-07-18 14:40:00,26.71,26.77,26.67,26.74,244275.0,26.71,26.77,26.67,26.74,244275.0
2019-07-18 14:50:00,26.75,26.82,26.71,26.79,170550.0,26.75,26.82,26.71,26.79,170550.0
2019-07-18 15:00:00,26.79,26.81,26.75,26.78,149490.0,26.79,26.81,26.75,26.78,149490.0
2019-07-18 15:10:00,26.78,26.82,26.77,26.81,196695.0,26.78,26.82,26.77,26.81,196695.0
2019-07-18 15:20:00,26.82,26.82,26.75,26.79,113835.0,26.82,26.82,26.75,26.79,113835.0
2019-07-18 15:30:00,26.79,26.91,26.78,26.86,329895.0,26.79,26.91,26.78,26.86,329895.0
2019-07-18 15:40:00,26.86,26.87,26.81,26.85,272355.0,26.86,26.87,26.81,26.85,272355.0
2019-07-18 15:50:00,26.86,26.91,26.84,26.88,584760.0,26.86,26.91,26.84,26.88,584760.0
2019-07-19 09:30:00,26.91,26.94,26.63,26.75,380115.0,26.91,26.94,26.63,26.75,380115.0
2019-07-19 09:40:00,26.75,26.99,26.75,26.95,173760.0,26.75,26.99,26.75,26.95,173760.0
2019-07-19 09:50:00,26.97,26.99,26.84,26.86,220860.0,26.97,26.99,26.84,26.86,220860.0
2019-07-19 10:00:00,26.86,26.86,26.81,26.81,133545.0,26.86,26.86,26.81,26.81,133545.0
2019-07-19 10:10:00,26.8,26.8,26.76,26.77,101760.0,26.8,26.8,26.76,26.77,101760.0
2019-07-19 10:20:00,26.77,26.78,26.7,26.7,55500.0,26.77,26.78,26.7,26.7,55500.0
2019-07-19 10:30:00,26.7,26.7,26.64,26.66,72390.0,26.7,26.7,26.64,26.66,72390.0
2019-07-19 10:40:00,26.65,26.65,26.54,26.54,55500.0,26.65,26.65,26.54,26.54,55500.0
2019-07-19 10:50:00,26.54,26.62,26.54,26.58,120960.0,26.54,26.62,26.54,26.58,120960.0
2019-07-19 11:00:00,26.58,26.64,26.58,26.64,55155.0,26.58,26.64,26.58,26.64,55155.0
2019-07-19 11:10:00,26.63,26.66,26.63,26.66,43500.0,26.63,26.66,26.63,26.66,43500.0
2019-07-19 11:20:00,26.65,26.65,26.59,26.59,46050.0,26.65,26.65,26.59,26.59,46050.0
2019-07-19 11:30:00,26.59,26.61,26.58,26.59,103500.0,26.59,26.61,26.58,26.59,103500.0
2019-07-19 11:40:00,26.58,26.61,26.56,26.58,52500.0,26.58,26.61,26.56,26.58,52500.0
2019-07-19 11:50:00,26.6,26.63,26.6,26.63,71520.0,26.6,26.63,26.6,26.63,71520.0
2019-07-19 12:00:00,26.62,26.68,26.62,26.68,62730.0,26.62,26.68,26.62,26.68,62730.0
2019-07-19 12:10:00,26.68,26.73,26.67,26.72,75720.0,26.68,26.73,26.67,26.72,75720.0
2019-07-19 12:20:00,26.71,26.82,26.65,26.78,246000.0,26.71,26.82,26.65,26.78,246000.0
2019-07-19 12:30:00,26.79,26.8,26.74,26.75,84000.0,26.79,26.8,26.74,26.75,84000.0
2019-07-19 12:40:00,26.76,26.78,26.73,26.74,95565.0,26.76,26.78,26.73,26.74,95565.0
2019-07-19 12:50:00,26.74,26.75,26.72,26.72,46500.0,26.74,26.75,26.72,26.72,46500.0
2019-07-19 13:00:00,26.72,26.73,26.69,26.73,73875.0,26.72,26.73,26.69,26.73,73875.0
2019-07-19 13:10:00,26.73,26.74,26.7,26.7,113475.0,26.73,26.74,26.7,26.7,113475.0
2019-07-19 13:20:00,26.7,26.71,26.69,26.71,24000.0,26.7,26.71,26.69,26.71,24000.0
2019-07-19 13:30:00,26.69,26.69,26.67,26.67,73185.0,26.69,26.69,26.67,26.67,73185.0
2019-07-19 13:40:00,26.69,26.7,26.64,26.65,102810.0,26.69,26.7,26.64,26.65,102810.0
2019-07-19 13:50:00,26.65,26.66,26.62,26.63,40500.0,26.65,26.66,26.62,26.63,40500.0
2019-07-19 14:00:00,26.64,26.67,26.61,26.61,59280.0,26.64,26.67,26.61,26.61,59280.0
2019-07-19 14:10:00,26.61,26.63,26.55,26.57,125100.0,26.61,26.63,26.55,26.57,125100.0
2019-07-19 14:20:00,26.57,26.58,26.53,26.53,41370.0,26.57,26.58,26.53,26.53,41370.0
2019-07-19 14:30:00,26.56,26.57,26.51,26.53,53595.0,26.56,26.57,26.51,26.53,53595.0
2019-07-19 14:40:00,26.53,26.54,26.52,26.52,37275.0,26.53,26.54,26.52,26.52,37275.0
2019-07-19 14:50:00,26.52,26.54,26.52,26.54,46500.0,26.52,26.54,26.52,26.54,46500.0
2019-07-19 15:00:00,26.53,26.54,26.51,26.52,73425.0,26.53,26.54,26.51,26.52,73425.0
2019-07-19 15:10:00,26.52,26.52,26.49,26.5,91500.0,26.52,26.52,26.49,26.5,91500.0
2019-07-19 15:20:00,26.5,26.53,26.47,26.5,118080.0,26.5,26.53,26.47,26.5,118080.0
2019-07-19 15:30:00,26.51,26.52,26.48,26.52,155235.0,26.51,26.52,26.48,26.52,155235.0
2019-07-19 15:40:00,26.51,26.55,26.48,26.49,243615.0,26.51,26.55,26.48,26.49,243615.0
2019-07-19 15:50:00,26.49,26.52,26.43,26.45,902235.0,26.49,26.52,26.43,26.45,902235.0
2019-07-22 09:30:00,26.54,26.64,26.51,26.59,156705.0,26.54,26.64,26.51,26.59,156705.0
2019-07-22 09:40:00,26.55,26.62,26.51,26.62,136905.0,26.55,26.62,26.51,26.62,136905.0
2019-07-22 09:50:00,26.6,26.62,26.55,26.62,262170.0,26.6,26.62,26.55,26.62,262170.0
2019-07-22 10:00:00,26.65,26.67,26.59,26.6,192090.0,26.65,26.67,26.59,26.6,192090.0
2019-07-22 10:10:00,26.59,26.6,26.45,26.45,110685.0,26.59,26.6,26.45,26.45,110685.0
2019-07-22 10:20:00,26.45,26.47,26.44,26.44,169140.0,26.45,26.47,26.44,26.44,169140.0
2019-07-22 10:30:00,26.45,26.47,26.43,26.46,345990.0,26.45,26.47,26.43,26.46,345990.0
2019-07-22 10:40:00,26.45,26.45,26.39,26.41,213120.0,26.45,26.45,26.39,26.41,213120.0
2019-07-22 10:50:00,26.42,26.42,26.37,26.4,90075.0,26.42,26.42,26.37,26.4,90075.0
2019-07-22 11:00:00,26.39,26.41,26.38,26.39,48135.0,26.39,26.41,26.38,26.39,48135.0
2019-07-22 11:10:00,26.35,26.37,26.33,26.33,118770.0,26.35,26.37,26.33,26.33,118770.0
2019-07-22 11:20:00,26.34,26.34,26.29,26.29,47025.0,26.34,26.34,26.29,26.29,47025.0
2019-07-22 11:30:00,26.29,26.31,26.24,26.31,94665.0,26.29,26.31,26.24,26.31,94665.0
2019-07-22 11:40:00,26.29,26.34,26.27,26.34,236700.0,26.29,26.34,26.27,26.34,236700.0
2019-07-22 11:50:00,26.34,26.36,26.31,26.34,422340.0,26.34,26.36,26.31,26.34,422340.0
2019-07-22 12:00:00,26.35,26.37,26.3,26.31,121125.0,26.35,26.37,26.3,26.31,121125.0
2019-07-22 12:10:00,26.3,26.32,26.28,26.29,118575.0,26.3,26.32,26.28,26.29,118575.0
2019-07-22 12:20:00,26.28,26.33,26.27,26.33,86775.0,26.28,26.33,26.27,26.33,86775.0
2019-07-22 12:30:00,26.34,26.34,26.31,26.32,84720.0,26.34,26.34,26.31,26.32,84720.0
2019-07-22 12:40:00,26.31,26.39,26.3,26.37,97500.0,26.31,26.39,26.3,26.37,97500.0
2019-07-22 12:50:00,26.37,26.44,26.37,26.44,151635.0,26.37,26.44,26.37,26.44,151635.0
2019-07-22 13:00:00,26.43,26.44,26.43,26.44,28500.0,26.43,26.44,26.43,26.44,28500.0
2019-07-22 13:10:00,26.45,26.48,26.43,26.43,79500.0,26.45,26.48,26.43,26.43,79500.0
2019-07-22 13:20:00,26.42,26.43,26.41,26.43,61485.0,26.42,26.43,26.41,26.43,61485.0
2019-07-22 13:30:00,26.45,26.46,26.43,26.43,78000.0,26.45,26.46,26.43,26.43,78000.0
2019-07-22 13:40:00,26.44,26.45,26.42,26.42,104385.0,26.44,26.45,26.42,26.42,104385.0
2019-07-22 13:50:00,26.43,26.43,26.41,26.43,31500.0,26.43,26.43,26.41,26.43,31500.0
2019-07-22 14:00:00,26.42,26.42,26.38,26.39,111615.0,26.42,26.42,26.38,26.39,111615.0
2019-07-22 14:10:00,26.38,26.41,26.37,26.41,75255.0,26.38,26.41,26.37,26.41,75255.0
2019-07-22 14:20:00,26.39,26.39,26.32,26.32,132015.0,26.39,26.39,26.32,26.32,132015.0
2019-07-22 14:30:00,26.32,26.35,26.3,26.31,127200.0,26.32,26.35,26.3,26.31,127200.0
2019-07-22 14:40:00,26.32,26.35,26.27,26.29,70920.0,26.32,26.35,26.27,26.29,70920.0
2019-07-22 14:50:00,26.29,26.34,26.28,26.34,97770.0,26.29,26.34,26.28,26.34,97770.0
2019-07-22 15:00:00,26.35,26.39,26.33,26.35,96615.0,26.35,26.39,26.33,26.35,96615.0
2019-07-22 15:10:00,26.35,26.38,26.33,26.34,172575.0,26.35,26.38,26.33,26.34,172575.0
2019-07-22 15:20:00,26.34,26.35,26.29,26.29,118545.0,26.34,26.35,26.29,26.29,118545.0
2019-07-22 15:30:00,26.29,26.31,26.25,26.3,333015.0,26.29,26.31,26.25,26.3,333015.0
2019-07-22 15:40:00,26.3,26.36,26.29,26.36,184635.0,26.3,26.36,26.29,26.36,184635.0
2019-07-22 15:50:00,26.36,26.38,26.31,26.31,734535.0,26.36,26.38,26.31,26.31,734535.0
2019-07-23 09:30:00,26.45,26.53,26.37,26.37,193980.0,26.45,26.53,26.37,26.37,193980.0
2019-07-23 09:40:00,26.38,26.38,26.26,26.29,91095.0,26.38,26.38,26.26,26.29,91095.0
2019-07-23 09:50:00,26.29,26.29,26.1,26.13,138735.0,26.29,26.29,26.1,26.13,138735.0
2019-07-23 10:00:00,26.14,26.21,26.09,26.17,80760.0,26.14,26.21,26.09,26.17,80760.0
2019-07-23 10:10:00,26.14,26.17,26.07,26.07,91965.0,26.14,26.17,26.07,26.07,91965.0
2019-07-23 10:20:00,26.06,26.06,26.02,26.02,79740.0,26.06,26.06,26.02,26.02,79740.0
2019-07-23 10:30:00,26.03,26.03,25.97,25.99,87000.0,26.03,26.03,25.97,25.99,87000.0
2019-07-23 10:40:00,25.99,26.04,25.98,25.99,121965.0,25.99,26.04,25.98,25.99,121965.0
2019-07-23 10:50:00,25.99,26.04,25.97,26.01,293670.0,25.99,26.04,25.97,26.01,293670.0
2019-07-23 11:00:00,26.01,26.01,25.92,26.0,136140.0,26.01,26.01,25.92,26.0,136140.0
2019-07-23 11:10:00,26.0,26.05,25.98,26.02,60195.0,26.0,26.05,25.98,26.02,60195.0
2019-07-23 11:20:00,26.01,26.06,26.0,26.05,100500.0,26.01,26.06,26.0,26.05,100500.0
2019-07-23 11:30:00,26.05,26.08,26.03,26.07,126000.0,26.05,26.08,26.03,26.07,126000.0
2019-07-23 11:40:00,26.06,26.1,26.04,26.09,45000.0,26.06,26.1,26.04,26.09,45000.0
2019-07-23 11:50:00,26.08,26.14,26.07,26.14,93915.0,26.08,26.14,26.07,26.14,93915.0
2019-07-23 12:00:00,26.14,26.14,26.09,26.12,99555.0,26.14,26.14,26.09,26.12,99555.0
2019-07-23 12:10:00,26.12,26.13,26.1,26.12,57000.0,26.12,26.13,26.1,26.12,57000.0
2019-07-23 12:20:00,26.12,26.13,26.05,26.05,148470.0,26.12,26.13,26.05,26.05,148470.0
2019-07-23 12:30:00,26.06,26.1,26.05,26.08,55770.0,26.06,26.1,26.05,26.08,55770.0
2019-07-23 12:40:00,26.08,26.11,26.07,26.1,82170.0,26.08,26.11,26.07,26.1,82170.0
2019-07-23 12:50:00,26.1,26.14,26.09,26.13,99450.0,26.1,26.14,26.09,26.13,99450.0
2019-07-23 13:00:00,26.12,26.13,26.1,26.13,58545.0,26.12,26.13,26.1,26.13,58545.0
2019-07-23 13:10:00,26.14,26.16,26.12,26.15,65445.0,26.14,26.16,26.12,26.15,65445.0
2019-07-23 13:20:00,26.16,26.17,26.13,26.14,82500.0,26.16,26.17,26.13,26.14,82500.0
2019-07-23 13:30:00,26.16,26.16,26.08,26.1,133800.0,26.16,26.16,26.08,26.1,133800.0
2019-07-23 13:40:00,26.11,26.18,26.11,26.12,171375.0,26.11,26.18,26.11,26.12,171375.0
2019-07-23 13:50:00,26.12,26.15,26.11,26.14,113385.0,26.12,26.15,26.11,26.14,113385.0
2019-07-23 14:00:00,26.13,26.15,26.1,26.15,68100.0,26.13,26.15,26.1,26.15,68100.0
2019-07-23 14:10:00,26.15,26.18,26.15,26.16,104070.0,26.15,26.18,26.15,26.16,104070.0
2019-07-23 14:20:00,26.17,26.22,26.17,26.2,68895.0,26.17,26.22,26.17,26.2,68895.0
2019-07-23 14:30:00,26.2,26.2,26.15,26.17,159000.0,26.2,26.2,26.15,26.17,159000.0
2019-07-23 14:40:00,26.17,26.18,26.15,26.16,141945.0,26.17,26.18,26.15,26.16,141945.0
2019-07-23 14:50:00,26.16,26.17,26.13,26.15,172230.0,26.16,26.17,26.13,26.15,172230.0
2019-07-23 15:00:00,26.15,26.16,26.13,26.15,113655.0,26.15,26.16,26.13,26.15,113655.0
2019-07-23 15:10:00,26.15,26.17,26.14,26.16,92805.0,26.15,26.17,26.14,26.16,92805.0
2019-07-23 15:20:00,26.16,26.17,26.15,26.16,173805.0,26.16,26.17,26.15,26.16,173805.0
2019-07-23 15:30:00,26.16,26.17,26.14,26.14,173775.0,26.16,26.17,26.14,26.14,173775.0
2019-07-23 15:40:00,26.14,26.15,26.11,26.12,213060.0,26.14,26.15,26.11,26.12,213060.0
2019-07-23 15:50:00,26.12,26.17,26.09,26.16,499845.0,26.12,26.17,26.09,26.16,499845.0
2019-07-24 09:30:00,26.05,26.23,26.02,26.23,148245.0,26.05,26.23,26.02,26.23,148245.0
2019-07-24 09:40:00,26.21,26.23,26.12,26.18,149400.0,26.21,26.23,26.12,26.18,149400.0
2019-07-24 09:50:00,26.2,26.25,26.2,26.2,64500.0,26.2,26.25,26.2,26.2,64500.0
2019-07-24 10:00:00,26.22,26.26,26.18,26.24,97500.0,26.22,26.26,26.18,26.24,97500.0
2019-07-24 10:10:00,26.25,26.25,26.2,26.22,49500.0,26.25,26.25,26.2,26.22,49500.0
2019-07-24 10:20:00,26.24,26.26,26.17,26.17,71685.0,26.24,26.26,26.17,26.17,71685.0
2019-07-24 10:30:00,26.18,26.24,26.17,26.22,65595.0,26.18,26.24,26.17,26.22,65595.0
2019-07-24 10:40:00,26.23,26.29,26.21,26.28,82110.0,26.23,26.29,26.21,26.28,82110.0
2019-07-24 10:50:00,26.27,26.29,26.24,26.24,235995.0,26.27,26.29,26.24,26.24,235995.0
2019-07-24 11:00:00,26.24,26.24,26.18,26.21,130500.0,26.24,26.24,26.18,26.21,130500.0
2019-07-24 11:10:00,26.2,26.21,26.17,26.19,111000.0,26.2,26.21,26.17,26.19,111000.0
2019-07-24 11:20:00,26.2,26.23,26.18,26.21,81615.0,26.2,26.23,26.18,26.21,81615.0
2019-07-24 11:30:00,26.22,26.25,26.2,26.25,89805.0,26.22,26.25,26.2,26.25,89805.0
2019-07-24 11:40:00,26.24,26.31,26.23,26.28,115110.0,26.24,26.31,26.23,26.28,115110.0
2019-07-24 11:50:00,26.28,26.29,26.25,26.26,43875.0,26.28,26.29,26.25,26.26,43875.0
2019-07-24 12:00:00,26.26,26.29,26.25,26.29,81165.0,26.26,26.29,26.25,26.29,81165.0
2019-07-24 12:10:00,26.29,26.31,26.28,26.28,87150.0,26.29,26.31,26.28,26.28,87150.0
2019-07-24 12:20:00,26.27,26.3,26.26,26.3,59355.0,26.27,26.3,26.26,26.3,59355.0
2019-07-24 12:30:00,26.3,26.35,26.29,26.34,70455.0,26.3,26.35,26.29,26.34,70455.0
2019-07-24 12:40:00,26.35,26.35,26.33,26.35,48180.0,26.35,26.35,26.33,26.35,48180.0
2019-07-24 12:50:00,26.34,26.38,26.32,26.38,88575.0,26.34,26.38,26.32,26.38,88575.0
2019-07-24 13:00:00,26.38,26.39,26.36,26.36,24300.0,26.38,26.39,26.36,26.36,24300.0
2019-07-24 13:10:00,26.36,26.37,26.34,26.37,66000.0,26.36,26.37,26.34,26.37,66000.0
2019-07-24 13:20:00,26.37,26.4,26.37,26.4,35385.0,26.37,26.4,26.37,26.4,35385.0
2019-07-24 13:30:00,26.39,26.4,26.37,26.39,54000.0,26.39,26.4,26.37,26.39,54000.0
2019-07-24 13:40:00,26.39,26.42,26.39,26.42,45000.0,26.39,26.42,26.39,26.42,45000.0
2019-07-24 13:50:00,26.41,26.44,26.41,26.44,59715.0,26.41,26.44,26.41,26.44,59715.0
2019-07-24 14:00:00,26.45,26.5,26.45,26.5,85155.0,26.45,26.5,26.45,26.5,85155.0
2019-07-24 14:10:00,26.51,26.52,26.49,26.5,84825.0,26.51,26.52,26.49,26.5,84825.0
2019-07-24 14:20:00,26.49,26.5,26.46,26.5,90000.0,26.49,26.5,26.46,26.5,90000.0
2019-07-24 14:30:00,26.5,26.5,26.44,26.45,153360.0,26.5,26.5,26.44,26.45,153360.0
2019-07-24 14:40:00,26.45,26.46,26.41,26.42,104550.0,26.45,26.46,26.41,26.42,104550.0
2019-07-24 14:50:00,26.42,26.42,26.36,26.36,142350.0,26.42,26.42,26.36,26.36,142350.0
2019-07-24 15:00:00,26.37,26.37,26.33,26.35,129345.0,26.37,26.37,26.33,26.35,129345.0
2019-07-24 15:10:00,26.35,26.38,26.35,26.38,114375.0,26.35,26.38,26.35,26.38,114375.0
2019-07-24 15:20:00,26.37,26.44,26.37,26.44,119910.0,26.37,26.44,26.37,26.44,119910.0
2019-07-24 15:30:00,26.43,26.45,26.42,26.45,172155.0,26.43,26.45,26.42,26.45,172155.0
2019-07-24 15:40:00,26.45,26.48,26.43,26.47,144660.0,26.45,26.48,26.43,26.47,144660.0
2019-07-24 15:50:00,26.47,26.49,26.43,26.44,527145.0,26.47,26.49,26.43,26.44,527145.0
2019-07-25 09:30:00,25.7,26.67,25.7,26.49,762600.0,25.7,26.67,25.7,26.49,762600.0
2019-07-25 09:40:00,26.49,26.61,26.13,26.24,1165815.0,26.49,26.61,26.13,26.24,1165815.0
2019-07-25 09:50:00,26.28,26.35,26.11,26.35,578985.0,26.28,26.35,26.11,26.35,578985.0
2019-07-25 10:00:00,26.39,26.43,26.21,26.21,307785.0,26.39,26.43,26.21,26.21,307785.0
2019-07-25 10:10:00,26.25,26.33,26.17,26.32,335835.0,26.25,26.33,26.17,26.32,335835.0
2019-07-25 10:20:00,26.32,26.61,26.3,26.46,555000.0,26.32,26.61,26.3,26.46,555000.0
2019-07-25 10:30:00,26.47,26.65,26.46,26.63,373605.0,26.47,26.65,26.46,26.63,373605.0
2019-07-25 10:40:00,26.64,26.64,26.52,26.52,138735.0,26.64,26.64,26.52,26.52,138735.0
2019-07-25 10:50:00,26.53,26.59,26.51,26.54,118005.0,26.53,26.59,26.51,26.54,118005.0
2019-07-25 11:00:00,26.54,26.73,26.5,26.6,518145.0,26.54,26.73,26.5,26.6,518145.0
2019-07-25 11:10:00,26.59,26.62,25.96,25.99,844410.0,26.59,26.62,25.96,25.99,844410.0
2019-07-25 11:20:00,25.97,26.0,25.71,25.84,543885.0,25.97,26.0,25.71,25.84,543885.0
2019-07-25 11:30:00,25.86,25.97,25.73,25.84,383955.0,25.86,25.97,25.73,25.84,383955.0
2019-07-25 11:40:00,25.84,25.84,25.33,25.39,606030.0,25.84,25.84,25.33,25.39,606030.0
2019-07-25 11:50:00,25.39,25.5,25.32,25.32,348030.0,25.39,25.5,25.32,25.32,348030.0
2019-07-25 12:00:00,25.3,25.34,25.04,25.07,335985.0,25.3,25.34,25.04,25.07,335985.0
2019-07-25 12:10:00,25.08,25.15,25.02,25.09,285240.0,25.08,25.15,25.02,25.09,285240.0
2019-07-25 12:20:00,25.09,25.37,25.08,25.34,534300.0,25.09,25.37,25.08,25.34,534300.0
2019-07-25 12:30:00,25.35,25.39,25.31,25.32,274335.0,25.35,25.39,25.31,25.32,274335.0
2019-07-25 12:40:00,25.28,25.39,25.28,25.36,404340.0,25.28,25.39,25.28,25.36,404340.0
2019-07-25 12:50:00,25.35,25.36,25.31,25.34,401760.0,25.35,25.36,25.31,25.34,401760.0
2019-07-25 13:00:00,25.34,25.47,25.32,25.47,242715.0,25.34,25.47,25.32,25.47,242715.0
2019-07-25 13:10:00,25.47,25.48,25.3,25.32,130905.0,25.47,25.48,25.3,25.32,130905.0
2019-07-25 13:20:00,25.32,25.38,25.32,25.38,143235.0,25.32,25.38,25.32,25.38,143235.0
2019-07-25 13:30:00,25.37,25.4,25.33,25.38,138000.0,25.37,25.4,25.33,25.38,138000.0
2019-07-25 13:40:00,25.38,25.43,25.35,25.35,141390.0,25.38,25.43,25.35,25.35,141390.0
2019-07-25 13:50:00,25.36,25.38,25.32,25.36,200790.0,25.36,25.38,25.32,25.36,200790.0
2019-07-25 14:00:00,25.38,25.44,25.36,25.43,275325.0,25.38,25.44,25.36,25.43,275325.0
2019-07-25 14:10:00,25.44,25.53,25.44,25.47,212595.0,25.44,25.53,25.44,25.47,212595.0
2019-07-25 14:20:00,25.48,25.49,25.41,25.41,82590.0,25.48,25.49,25.41,25.41,82590.0
2019-07-25 14:30:00,25.39,25.41,25.32,25.33,114330.0,25.39,25.41,25.32,25.33,114330.0
2019-07-25 14:40:00,25.33,25.34,25.22,25.23,333375.0,25.33,25.34,25.22,25.23,333375.0
2019-07-25 14:50:00,25.24,25.28,25.2,25.23,396555.0,25.24,25.28,25.2,25.23,396555.0
2019-07-25 15:00:00,25.22,25.24,25.17,25.21,348255.0,25.22,25.24,25.17,25.21,348255.0
2019-07-25 15:10:00,25.22,25.24,25.17,25.18,277500.0,25.22,25.24,25.17,25.18,277500.0
2019-07-25 15:20:00,25.18,25.2,25.15,25.18,227355.0,25.18,25.2,25.15,25.18,227355.0
2019-07-25 15:30:00,25.18,25.22,25.13,25.14,1228830.0,25.18,25.22,25.13,25.14,1228830.0
2019-07-25 15:40:00,25.14,25.15,25.08,25.09,579915.0,25.14,25.15,25.08,25.09,579915.0
2019-07-25 15:50:00,25.09,25.15,25.01,25.07,1027890.0,25.09,25.15,25.01,25.07,1027890.0
2019-07-26 09:30:00,25.05,25.14,24.98,25.14,376725.0,25.05,25.14,24.98,25.14,376725.0
2019-07-26 09:40:00,25.15,25.3,25.15,25.27,203625.0,25.15,25.3,25.15,25.27,203625.0
2019-07-26 09:50:00,25.26,25.54,25.26,25.54,137865.0,25.26,25.54,25.26,25.54,137865.0
2019-07-26 10:00:00,25.51,25.55,25.4,25.43,213135.0,25.51,25.55,25.4,25.43,213135.0
2019-07-26 10:10:00,25.43,25.47,25.32,25.45,141150.0,25.43,25.47,25.32,25.45,141150.0
2019-07-26 10:20:00,25.41,25.49,25.41,25.47,58500.0,25.41,25.49,25.41,25.47,58500.0
2019-07-26 10:30:00,25.47,25.55,25.47,25.53,127380.0,25.47,25.55,25.47,25.53,127380.0
2019-07-26 10:40:00,25.52,25.62,25.48,25.59,141345.0,25.52,25.62,25.48,25.59,141345.0
2019-07-26 10:50:00,25.59,25.6,25.49,25.5,91830.0,25.59,25.6,25.49,25.5,91830.0
2019-07-26 11:00:00,25.5,25.5,25.42,25.47,178500.0,25.5,25.5,25.42,25.47,178500.0
2019-07-26 11:10:00,25.47,25.52,25.45,25.46,119460.0,25.47,25.52,25.45,25.46,119460.0
2019-07-26 11:20:00,25.44,25.47,25.42,25.47,42000.0,25.44,25.47,25.42,25.47,42000.0
2019-07-26 11:30:00,25.46,25.48,25.41,25.46,58800.0,25.46,25.48,25.41,25.46,58800.0
2019-07-26 11:40:00,25.45,25.5,25.42,25.5,126420.0,25.45,25.5,25.42,25.5,126420.0
2019-07-26 11:50:00,25.5,25.53,25.48,25.49,137655.0,25.5,25.53,25.48,25.49,137655.0
2019-07-26 12:00:00,25.48,25.48,25.44,25.48,65850.0,25.48,25.48,25.44,25.48,65850.0
2019-07-26 12:10:00,25.49,25.5,25.45,25.46,27000.0,25.49,25.5,25.45,25.46,27000.0
2019-07-26 12:20:00,25.46,25.51,25.44,25.51,60000.0,25.46,25.51,25.44,25.51,60000.0
2019-07-26 12:30:00,25.51,25.51,25.46,25.48,65550.0,25.51,25.51,25.46,25.48,65550.0
2019-07-26 12:40:00,25.49,25.54,25.48,25.53,62145.0,25.49,25.54,25.48,25.53,62145.0
2019-07-26 12:50:00,25.54,25.54,25.5,25.5,52500.0,25.54,25.54,25.5,25.5,52500.0
2019-07-26 13:00:00,25.52,25.53,25.51,25.51,37080.0,25.52,25.53,25.51,25.51,37080.0
2019-07-26 13:10:00,25.51,25.54,25.51,25.53,85410.0,25.51,25.54,25.51,25.53,85410.0
2019-07-26 13:20:00,25.53,25.58,25.53,25.56,48750.0,25.53,25.58,25.53,25.56,48750.0
2019-07-26 13:30:00,25.54,25.59,25.54,25.57,120000.0,25.54,25.59,25.54,25.57,120000.0
2019-07-26 13:40:00,25.56,25.59,25.56,25.57,54450.0,25.56,25.59,25.56,25.57,54450.0
2019-07-26 13:50:00,25.56,25.6,25.56,25.58,83415.0,25.56,25.6,25.56,25.58,83415.0
2019-07-26 14:00:00,25.57,25.63,25.56,25.63,81645.0,25.57,25.63,25.56,25.63,81645.0
2019-07-26 14:10:00,25.61,25.64,25.61,25.63,93750.0,25.61,25.64,25.61,25.63,93750.0
2019-07-26 14:20:00,25.63,25.67,25.63,25.67,94500.0,25.63,25.67,25.63,25.67,94500.0
2019-07-26 14:30:00,25.66,25.69,25.65,25.67,60375.0,25.66,25.69,25.65,25.67,60375.0
2019-07-26 14:40:00,25.67,25.67,25.63,25.66,121500.0,25.67,25.67,25.63,25.66,121500.0
2019-07-26 14:50:00,25.66,25.66,25.61,25.66,88500.0,25.66,25.66,25.61,25.66,88500.0
2019-07-26 15:00:00,25.67,25.67,25.61,25.62,94470.0,25.67,25.67,25.61,25.62,94470.0
2019-07-26 15:10:00,25.62,25.64,25.6,25.64,92220.0,25.62,25.64,25.6,25.64,92220.0
2019-07-26 15:20:00,25.63,25.66,25.62,25.62,126345.0,25.63,25.66,25.62,25.62,126345.0
2019-07-26 15:30:00,25.64,25.64,25.59,25.61,103875.0,25.64,25.64,25.59,25.61,103875.0
2019-07-26 15:40:00,25.6,25.61,25.57,25.58,140505.0,25.6,25.61,25.57,25.58,140505.0
2019-07-26 15:50:00,25.58,25.64,25.58,25.59,449220.0,25.58,25.64,25.58,25.59,449220.0
2019-07-29 09:30:00,25.57,25.71,25.57,25.61,164895.0,25.57,25.71,25.57,25.61,164895.0
2019-07-29 09:40:00,25.6,25.72,25.56,25.68,175980.0,25.6,25.72,25.56,25.68,175980.0
2019-07-29 09:50:00,25.68,25.74,25.63,25.74,210735.0,25.68,25.74,25.63,25.74,210735.0
2019-07-29 10:00:00,25.73,25.77,25.65,25.65,158880.0,25.73,25.77,25.65,25.65,158880.0
2019-07-29 10:10:00,25.67,25.67,25.6,25.61,162375.0,25.67,25.67,25.6,25.61,162375.0
2019-07-29 10:20:00,25.62,25.62,25.57,25.6,128460.0,25.62,25.62,25.57,25.6,128460.0
2019-07-29 10:30:00,25.6,25.64,25.56,25.63,183930.0,25.6,25.64,25.56,25.63,183930.0
2019-07-29 10:40:00,25.63,25.65,25.6,25.65,99390.0,25.63,25.65,25.6,25.65,99390.0
2019-07-29 10:50:00,25.65,25.73,25.65,25.73,182340.0,25.65,25.73,25.65,25.73,182340.0
2019-07-29 11:00:00,25.72,25.8,25.7,25.8,152670.0,25.72,25.8,25.7,25.8,152670.0
2019-07-29 11:10:00,25.79,25.83,25.79,25.81,71025.0,25.79,25.83,25.79,25.81,71025.0
2019-07-29 11:20:00,25.82,25.84,25.77,25.83,82455.0,25.82,25.84,25.77,25.83,82455.0
2019-07-29 11:30:00,25.84,25.84,25.78,25.82,74970.0,25.84,25.84,25.78,25.82,74970.0
2019-07-29 11:40:00,25.81,25.89,25.81,25.88,295200.0,25.81,25.89,25.81,25.88,295200.0
2019-07-29 11:50:00,25.89,25.89,25.86,25.87,34635.0,25.89,25.89,25.86,25.87,34635.0
2019-07-29 12:00:00,25.86,25.88,25.84,25.88,79500.0,25.86,25.88,25.84,25.88,79500.0
2019-07-29 12:10:00,25.87,25.89,25.86,25.89,97485.0,25.87,25.89,25.86,25.89,97485.0
2019-07-29 12:20:00,25.87,25.93,25.87,25.89,203355.0,25.87,25.93,25.87,25.89,203355.0
2019-07-29 12:30:00,25.89,25.89,25.83,25.85,123900.0,25.89,25.89,25.83,25.85,123900.0
2019-07-29 12:40:00,25.86,25.88,25.85,25.88,61695.0,25.86,25.88,25.85,25.88,61695.0
2019-07-29 12:50:00,25.88,25.89,25.85,25.85,122250.0,25.88,25.89,25.85,25.85,122250.0
2019-07-29 13:00:00,25.86,25.89,25.84,25.84,121335.0,25.86,25.89,25.84,25.84,121335.0
2019-07-29 13:10:00,25.85,25.86,25.83,25.85,51240.0,25.85,25.86,25.83,25.85,51240.0
2019-07-29 13:20:00,25.85,25.86,25.83,25.85,122250.0,25.85,25.86,25.83,25.85,122250.0
2019-07-29 13:30:00,25.87,25.93,25.87,25.89,169170.0,25.87,25.93,25.87,25.89,169170.0
2019-07-29 13:40:00,25.88,25.89,25.87,25.89,83715.0,25.88,25.89,25.87,25.89,83715.0
2019-07-29 13:50:00,25.89,25.89,25.86,25.87,78390.0,25.89,25.89,25.86,25.87,78390.0
2019-07-29 14:00:00,25.86,25.87,25.83,25.83,55500.0,25.86,25.87,25.83,25.83,55500.0
2019-07-29 14:10:00,25.83,25.86,25.83,25.84,84660.0,25.83,25.86,25.83,25.84,84660.0
2019-07-29 14:20:00,25.84,25.85,25.83,25.83,229815.0,25.84,25.85,25.83,25.83,229815.0
2019-07-29 14:30:00,25.83,25.84,25.81,25.82,202605.0,25.83,25.84,25.81,25.82,202605.0
2019-07-29 14:40:00,25.82,25.84,25.79,25.81,235470.0,25.82,25.84,25.79,25.81,235470.0
2019-07-29 14:50:00,25.82,25.84,25.81,25.83,145500.0,25.82,25.84,25.81,25.83,145500.0
2019-07-29 15:00:00,25.83,25.92,25.83,25.91,212925.0,25.83,25.92,25.83,25.91,212925.0
2019-07-29 15:10:00,25.9,25.94,25.9,25.94,101700.0,25.9,25.94,25.9,25.94,101700.0
2019-07-29 15:20:00,25.94,25.98,25.94,25.97,103155.0,25.94,25.98,25.94,25.97,103155.0
2019-07-29 15:30:00,25.97,25.98,25.96,25.97,117135.0,25.97,25.98,25.96,25.97,117135.0
2019-07-29 15:40:00,25.99,26.01,25.99,26.01,221145.0,25.99,26.01,25.99,26.01,221145.0
2019-07-29 15:50:00,26.02,26.04,25.98,25.99,428550.0,26.02,26.04,25.98,25.99,428550.0
2019-07-30 09:30:00,25.91,25.94,25.76,25.78,123990.0,25.91,25.94,25.76,25.78,123990.0
2019-07-30 09:40:00,25.73,25.91,25.73,25.89,385710.0,25.73,25.91,25.73,25.89,385710.0
2019-07-30 09:50:00,25.91,25.92,25.77,25.77,166425.0,25.91,25.92,25.77,25.77,166425.0
2019-07-30 10:00:00,25.74,25.79,25.71,25.71,61005.0,25.74,25.79,25.71,25.71,61005.0
2019-07-30 10:10:00,25.69,25.74,25.67,25.73,111585.0,25.69,25.74,25.67,25.73,111585.0
2019-07-30 10:20:00,25.72,25.79,25.71,25.77,54645.0,25.72,25.79,25.71,25.77,54645.0
2019-07-30 10:30:00,25.78,25.79,25.74,25.75,62055.0,25.78,25.79,25.74,25.75,62055.0
2019-07-30 10:40:00,25.76,25.79,25.75,25.79,77625.0,25.76,25.79,25.75,25.79,77625.0
2019-07-30 10:50:00,25.8,25.8,25.76,25.77,89280.0,25.8,25.8,25.76,25.77,89280.0
2019-07-30 11:00:00,25.76,25.78,25.74,25.75,55605.0,25.76,25.78,25.74,25.75,55605.0
2019-07-30 11:10:00,25.75,25.75,25.68,25.71,39330.0,25.75,25.75,25.68,25.71,39330.0
2019-07-30 11:20:00,25.69,25.74,25.69,25.73,112800.0,25.69,25.74,25.69,25.73,112800.0
2019-07-30 11:30:00,25.74,25.75,25.67,25.67,92970.0,25.74,25.75,25.67,25.67,92970.0
2019-07-30 11:40:00,25.67,25.7,25.67,25.67,51330.0,25.67,25.7,25.67,25.67,51330.0
2019-07-30 11:50:00,25.68,25.68,25.59,25.62,120750.0,25.68,25.68,25.59,25.62,120750.0
2019-07-30 12:00:00,25.61,25.64,25.58,25.58,71340.0,25.61,25.64,25.58,25.58,71340.0
2019-07-30 12:10:00,25.58,25.64,25.58,25.63,82500.0,25.58,25.64,25.58,25.63,82500.0
2019-07-30 12:20:00,25.63,25.66,25.63,25.65,104295.0,25.63,25.66,25.63,25.65,104295.0
2019-07-30 12:30:00,25.67,25.68,25.65,25.65,30000.0,25.67,25.68,25.65,25.65,30000.0
2019-07-30 12:40:00,25.65,25.68,25.65,25.67,75000.0,25.65,25.68,25.65,25.67,75000.0
2019-07-30 12:50:00,25.65,25.66,25.63,25.64,36000.0,25.65,25.66,25.63,25.64,36000.0
2019-07-30 13:00:00,25.64,25.66,25.63,25.64,48795.0,25.64,25.66,25.63,25.64,48795.0
2019-07-30 13:10:00,25.64,25.67,25.63,25.67,41745.0,25.64,25.67,25.63,25.67,41745.0
2019-07-30 13:20:00,25.66,25.67,25.64,25.66,70500.0,25.66,25.67,25.64,25.66,70500.0
2019-07-30 13:30:00,25.67,25.67,25.63,25.63,47955.0,25.67,25.67,25.63,25.63,47955.0
2019-07-30 13:40:00,25.62,25.64,25.61,25.64,85500.0,25.62,25.64,25.61,25.64,85500.0
2019-07-30 13:50:00,25.64,25.64,25.6,25.6,38700.0,25.64,25.64,25.6,25.6,38700.0
2019-07-30 14:00:00,25.6,25.65,25.59,25.61,123750.0,25.6,25.65,25.59,25.61,123750.0
2019-07-30 14:10:00,25.61,25.62,25.59,25.59,38865.0,25.61,25.62,25.59,25.59,38865.0
2019-07-30 14:20:00,25.6,25.63,25.6,25.61,121500.0,25.6,25.63,25.6,25.61,121500.0
2019-07-30 14:30:00,25.6,25.61,25.56,25.58,49500.0,25.6,25.61,25.56,25.58,49500.0
2019-07-30 14:40:00,25.57,25.58,25.56,25.58,56700.0,25.57,25.58,25.56,25.58,56700.0
2019-07-30 14:50:00,25.58,25.6,25.58,25.6,60285.0,25.58,25.6,25.58,25.6,60285.0
2019-07-30 15:00:00,25.6,25.61,25.56,25.57,52500.0,25.6,25.61,25.56,25.57,52500.0
2019-07-30 15:10:00,25.57,25.58,25.55,25.56,58905.0,25.57,25.58,25.55,25.56,58905.0
2019-07-30 15:20:00,25.55,25.55,25.54,25.54,92520.0,25.55,25.55,25.54,25.54,92520.0
2019-07-30 15:30:00,25.54,25.58,25.53,25.57,150465.0,25.54,25.58,25.53,25.57,150465.0
2019-07-30 15:40:00,25.58,25.62,25.57,25.62,120150.0,25.58,25.62,25.57,25.62,120150.0
2019-07-30 15:50:00,25.62,25.62,25.53,25.57,399975.0,25.62,25.62,25.53,25.57,399975.0
2019-07-31 09:30:00,25.47,25.65,25.47,25.64,123990.0,25.47,25.65,25.47,25.64,123990.0
2019-07-31 09:40:00,25.65,25.7,25.53,25.57,166770.0,25.65,25.7,25.53,25.57,166770.0
2019-07-31 09:50:00,25.61,25.61,25.53,25.53,119100.0,25.61,25.61,25.53,25.53,119100.0
2019-07-31 10:00:00,25.52,25.53,25.45,25.52,178680.0,25.52,25.53,25.45,25.52,178680.0
2019-07-31 10:10:00,25.51,25.59,25.51,25.59,115095.0,25.51,25.59,25.51,25.59,115095.0
2019-07-31 10:20:00,25.6,25.63,25.51,25.54,106500.0,25.6,25.63,25.51,25.54,106500.0
2019-07-31 10:30:00,25.53,25.58,25.51,25.56,52575.0,25.53,25.58,25.51,25.56,52575.0
2019-07-31 10:40:00,25.56,25.56,25.51,25.53,66405.0,25.56,25.56,25.51,25.53,66405.0
2019-07-31 10:50:00,25.54,25.59,25.53,25.55,77415.0,25.54,25.59,25.53,25.55,77415.0
2019-07-31 11:00:00,25.56,25.58,25.55,25.55,39000.0,25.56,25.58,25.55,25.55,39000.0
2019-07-31 11:10:00,25.55,25.56,25.5,25.51,126000.0,25.55,25.56,25.5,25.51,126000.0
2019-07-31 11:20:00,25.52,25.59,25.51,25.58,42000.0,25.52,25.59,25.51,25.58,42000.0
2019-07-31 11:30:00,25.59,25.63,25.59,25.6,36000.0,25.59,25.63,25.59,25.6,36000.0
2019-07-31 11:40:00,25.6,25.61,25.57,25.58,110460.0,25.6,25.61,25.57,25.58,110460.0
2019-07-31 11:50:00,25.58,25.61,25.57,25.59,96000.0,25.58,25.61,25.57,25.59,96000.0
2019-07-31 12:00:00,25.59,25.6,25.56,25.59,60975.0,25.59,25.6,25.56,25.59,60975.0
2019-07-31 12:10:00,25.6,25.6,25.55,25.55,97500.0,25.6,25.6,25.55,25.55,97500.0
2019-07-31 12:20:00,25.54,25.54,25.5,25.52,91605.0,25.54,25.54,25.5,25.52,91605.0
2019-07-31 12:30:00,25.52,25.52,25.45,25.46,102150.0,25.52,25.52,25.45,25.46,102150.0
2019-07-31 12:40:00,25.45,25.47,25.44,25.45,94485.0,25.45,25.47,25.44,25.45,94485.0
2019-07-31 12:50:00,25.46,25.56,25.46,25.54,141660.0,25.46,25.56,25.46,25.54,141660.0
2019-07-31 13:00:00,25.55,25.59,25.51,25.54,105705.0,25.55,25.59,25.51,25.54,105705.0
2019-07-31 13:10:00,25.54,25.57,25.54,25.55,40500.0,25.54,25.57,25.54,25.55,40500.0
2019-07-31 13:20:00,25.54,25.6,25.54,25.6,31500.0,25.54,25.6,25.54,25.6,31500.0
2019-07-31 13:30:00,25.61,25.65,25.61,25.65,75135.0,25.61,25.65,25.61,25.65,75135.0
2019-07-31 13:40:00,25.64,25.66,25.63,25.65,94995.0,25.64,25.66,25.63,25.65,94995.0
2019-07-31 13:50:00,25.64,25.66,25.62,25.66,57150.0,25.64,25.66,25.62,25.66,57150.0
2019-07-31 14:00:00,25.62,25.62,25.45,25.5,132975.0,25.62,25.62,25.45,25.5,132975.0
2019-07-31 14:10:00,25.5,25.53,25.49,25.49,60555.0,25.5,25.53,25.49,25.49,60555.0
2019-07-31 14:20:00,25.49,25.49,25.41,25.47,54000.0,25.49,25.49,25.41,25.47,54000.0
2019-07-31 14:30:00,25.47,25.51,25.37,25.37,109305.0,25.47,25.51,25.37,25.37,109305.0
2019-07-31 14:40:00,25.34,25.38,25.25,25.25,221370.0,25.34,25.38,25.25,25.25,221370.0
2019-07-31 14:50:00,25.22,25.25,25.04,25.24,209310.0,25.22,25.25,25.04,25.24,209310.0
2019-07-31 15:00:00,25.23,25.41,25.23,25.39,156495.0,25.23,25.41,25.23,25.39,156495.0
2019-07-31 15:10:00,25.38,25.38,25.32,25.38,121530.0,25.38,25.38,25.32,25.38,121530.0
2019-07-31 15:20:00,25.39,25.46,25.39,25.42,124155.0,25.39,25.46,25.39,25.42,124155.0
2019-07-31 15:30:00,25.39,25.47,25.39,25.45,172500.0,25.39,25.47,25.39,25.45,172500.0
2019-07-31 15:40:00,25.44,25.52,25.42,25.51,223230.0,25.44,25.52,25.42,25.51,223230.0
2019-07-31 15:50:00,25.5,25.51,25.36,25.36,1023135.0,25.5,25.51,25.36,25.36,1023135.0
2019-08-01 09:30:00,25.41,25.45,24.83,25.27,404505.0,25.41,25.45,24.83,25.27,404505.0
2019-08-01 09:40:00,25.28,25.28,25.04,25.21,655995.0,25.28,25.28,25.04,25.21,655995.0
2019-08-01 09:50:00,25.18,25.23,25.07,25.08,72660.0,25.18,25.23,25.07,25.08,72660.0
2019-08-01 10:00:00,25.12,25.12,24.98,25.04,119385.0,25.12,25.12,24.98,25.04,119385.0
2019-08-01 10:10:00,25.04,25.05,24.97,25.03,226260.0,25.04,25.05,24.97,25.03,226260.0
2019-08-01 10:20:00,25.03,25.2,25.02,25.17,198015.0,25.03,25.2,25.02,25.17,198015.0
2019-08-01 10:30:00,25.19,25.2,25.15,25.18,82230.0,25.19,25.2,25.15,25.18,82230.0
2019-08-01 10:40:00,25.19,25.28,25.18,25.25,76065.0,25.19,25.28,25.18,25.25,76065.0
2019-08-01 10:50:00,25.27,25.29,25.24,25.29,89625.0,25.27,25.29,25.24,25.29,89625.0
2019-08-01 11:00:00,25.3,25.32,25.26,25.27,92280.0,25.3,25.32,25.26,25.27,92280.0
2019-08-01 11:10:00,25.27,25.31,25.25,25.28,108915.0,25.27,25.31,25.25,25.28,108915.0
2019-08-01 11:20:00,25.28,25.29,25.24,25.26,84960.0,25.28,25.29,25.24,25.26,84960.0
2019-08-01 11:30:00,25.25,25.31,25.23,25.29,166995.0,25.25,25.31,25.23,25.29,166995.0
2019-08-01 11:40:00,25.3,25.32,25.27,25.32,85245.0,25.3,25.32,25.27,25.32,85245.0
2019-08-01 11:50:00,25.3,25.31,25.23,25.23,358515.0,25.3,25.31,25.23,25.23,358515.0
2019-08-01 12:00:00,25.24,25.27,25.22,25.24,120585.0,25.24,25.27,25.22,25.24,120585.0
2019-08-01 12:10:00,25.25,25.25,25.17,25.17,169950.0,25.25,25.25,25.17,25.17,169950.0
2019-08-01 12:20:00,25.17,25.18,25.15,25.17,60000.0,25.17,25.18,25.15,25.17,60000.0
2019-08-01 12:30:00,25.17,25.23,25.17,25.23,78270.0,25.17,25.23,25.17,25.23,78270.0
2019-08-01 12:40:00,25.23,25.27,25.23,25.25,47250.0,25.23,25.27,25.23,25.25,47250.0
2019-08-01 12:50:00,25.26,25.26,25.23,25.25,58500.0,25.26,25.26,25.23,25.25,58500.0
2019-08-01 13:00:00,25.25,25.25,25.22,25.24,54960.0,25.25,25.25,25.22,25.24,54960.0
2019-08-01 13:10:00,25.25,25.28,25.25,25.26,31500.0,25.25,25.28,25.25,25.26,31500.0
2019-08-01 13:20:00,25.26,25.29,25.1,25.11,108960.0,25.26,25.29,25.1,25.11,108960.0
2019-08-01 13:30:00,25.07,25.1,24.88,24.91,303300.0,25.07,25.1,24.88,24.91,303300.0
2019-08-01 13:40:00,24.88,25.05,24.83,25.04,252675.0,24.88,25.05,24.83,25.04,252675.0
2019-08-01 13:50:00,25.03,25.05,24.91,25.03,180000.0,25.03,25.05,24.91,25.03,180000.0
2019-08-01 14:00:00,25.03,25.04,24.9,24.96,149805.0,25.03,25.04,24.9,24.96,149805.0
2019-08-01 14:10:00,24.95,24.98,24.85,24.93,96840.0,24.95,24.98,24.85,24.93,96840.0
2019-08-01 14:20:00,24.93,25.0,24.82,24.95,261855.0,24.93,25.0,24.82,24.95,261855.0
2019-08-01 14:30:00,24.97,25.0,24.86,24.86,135000.0,24.97,25.0,24.86,24.86,135000.0
2019-08-01 14:40:00,24.86,24.99,24.85,24.99,148815.0,24.86,24.99,24.85,24.99,148815.0
2019-08-01 14:50:00,24.98,25.04,24.93,24.99,93675.0,24.98,25.04,24.93,24.99,93675.0
2019-08-01 15:00:00,25.0,25.03,24.95,24.99,86640.0,25.0,25.03,24.95,24.99,86640.0
2019-08-01 15:10:00,24.99,25.03,24.97,24.98,372390.0,24.99,25.03,24.97,24.98,372390.0
2019-08-01 15:20:00,24.98,25.04,24.98,24.98,345345.0,24.98,25.04,24.98,24.98,345345.0
2019-08-01 15:30:00,25.0,25.02,24.93,25.02,267975.0,25.0,25.02,24.93,25.02,267975.0
2019-08-01 15:40:00,25.02,25.06,24.97,25.04,362670.0,25.02,25.06,24.97,25.04,362670.0
2019-08-01 15:50:00,25.02,25.04,24.97,24.99,850455.0,25.02,25.04,24.97,24.99,850455.0
2019-08-02 09:30:00,25.0,25.04,24.8,24.83,292890.0,25.0,25.04,24.8,24.83,292890.0
2019-08-02 09:40:00,24.83,24.84,24.68,24.71,203655.0,24.83,24.84,24.68,24.71,203655.0
2019-08-02 09:50:00,24.72,24.84,24.68,24.82,209400.0,24.72,24.84,24.68,24.82,209400.0
2019-08-02 10:00:00,24.81,24.85,24.68,24.7,379215.0,24.81,24.85,24.68,24.7,379215.0
2019-08-02 10:10:00,24.7,24.75,24.68,24.74,262050.0,24.7,24.75,24.68,24.74,262050.0
2019-08-02 10:20:00,24.74,24.87,24.71,24.85,284040.0,24.74,24.87,24.71,24.85,284040.0
2019-08-02 10:30:00,24.88,24.88,24.73,24.8,212925.0,24.88,24.88,24.73,24.8,212925.0
2019-08-02 10:40:00,24.77,24.81,24.74,24.74,205290.0,24.77,24.81,24.74,24.74,205290.0
2019-08-02 10:50:00,24.73,24.8,24.72,24.74,154590.0,24.73,24.8,24.72,24.74,154590.0
2019-08-02 11:00:00,24.71,24.77,24.71,24.74,101220.0,24.71,24.77,24.71,24.74,101220.0
2019-08-02 11:10:00,24.75,24.79,24.7,24.77,106500.0,24.75,24.79,24.7,24.77,106500.0
2019-08-02 11:20:00,24.77,24.77,24.67,24.67,94845.0,24.77,24.77,24.67,24.67,94845.0
2019-08-02 11:30:00,24.69,24.7,24.63,24.66,179565.0,24.69,24.7,24.63,24.66,179565.0
2019-08-02 11:40:00,24.65,24.68,24.63,24.65,147885.0,24.65,24.68,24.63,24.65,147885.0
2019-08-02 11:50:00,24.65,24.67,24.61,24.65,62970.0,24.65,24.67,24.61,24.65,62970.0
2019-08-02 12:00:00,24.64,24.64,24.58,24.59,76560.0,24.64,24.64,24.58,24.59,76560.0
2019-08-02 12:10:00,24.58,24.59,24.54,24.56,102000.0,24.58,24.59,24.54,24.56,102000.0
2019-08-02 12:20:00,24.56,24.66,24.55,24.65,245685.0,24.56,24.66,24.55,24.65,245685.0
2019-08-02 12:30:00,24.66,24.68,24.62,24.66,67245.0,24.66,24.68,24.62,24.66,67245.0
2019-08-02 12:40:00,24.65,24.68,24.62,24.62,79125.0,24.65,24.68,24.62,24.62,79125.0
2019-08-02 12:50:00,24.63,24.65,24.59,24.59,73080.0,24.63,24.65,24.59,24.59,73080.0
2019-08-02 13:00:00,24.58,24.58,24.54,24.55,69555.0,24.58,24.58,24.54,24.55,69555.0
2019-08-02 13:10:00,24.56,24.57,24.53,24.57,48960.0,24.56,24.57,24.53,24.57,48960.0
2019-08-02 13:20:00,24.58,24.63,24.57,24.62,102705.0,24.58,24.63,24.57,24.62,102705.0
2019-08-02 13:30:00,24.63,24.63,24.57,24.59,65265.0,24.63,24.63,24.57,24.59,65265.0
2019-08-02 13:40:00,24.6,24.61,24.57,24.58,67290.0,24.6,24.61,24.57,24.58,67290.0
2019-08-02 13:50:00,24.58,24.62,24.58,24.6,53130.0,24.58,24.62,24.58,24.6,53130.0
2019-08-02 14:00:00,24.59,24.63,24.58,24.62,83370.0,24.59,24.63,24.58,24.62,83370.0
2019-08-02 14:10:00,24.63,24.71,24.62,24.68,181410.0,24.63,24.71,24.62,24.68,181410.0
2019-08-02 14:20:00,24.68,24.71,24.66,24.66,58125.0,24.68,24.71,24.66,24.66,58125.0
2019-08-02 14:30:00,24.67,24.71,24.63,24.7,70500.0,24.67,24.71,24.63,24.7,70500.0
2019-08-02 14:40:00,24.7,24.72,24.68,24.69,62190.0,24.7,24.72,24.68,24.69,62190.0
2019-08-02 14:50:00,24.67,24.69,24.67,24.68,100815.0,24.67,24.69,24.67,24.68,100815.0
2019-08-02 15:00:00,24.69,24.72,24.69,24.7,67500.0,24.69,24.72,24.69,24.7,67500.0
2019-08-02 15:10:00,24.7,24.72,24.68,24.71,74685.0,24.7,24.72,24.68,24.71,74685.0
2019-08-02 15:20:00,24.72,24.77,24.72,24.76,63795.0,24.72,24.77,24.72,24.76,63795.0
2019-08-02 15:30:00,24.76,24.84,24.74,24.8,207705.0,24.76,24.84,24.74,24.8,207705.0
2019-08-02 15:40:00,24.81,24.82,24.73,24.73,303960.0,24.81,24.82,24.73,24.73,303960.0
2019-08-02 15:50:00,24.74,24.74,24.6,24.67,819045.0,24.74,24.74,24.6,24.67,819045.0
2019-08-05 09:30:00,24.43,24.47,24.17,24.25,511500.0,24.43,24.47,24.17,24.25,511500.0
2019-08-05 09:40:00,24.23,24.34,24.19,24.3,216060.0,24.23,24.34,24.19,24.3,216060.0
2019-08-05 09:50:00,24.3,24.3,24.11,24.18,216405.0,24.3,24.3,24.11,24.18,216405.0
2019-08-05 10:00:00,24.17,24.18,24.07,24.15,190530.0,24.17,24.18,24.07,24.15,190530.0
2019-08-05 10:10:00,24.14,24.27,24.14,24.21,90615.0,24.14,24.27,24.14,24.21,90615.0
2019-08-05 10:20:00,24.2,24.26,24.2,24.22,138645.0,24.2,24.26,24.2,24.22,138645.0
2019-08-05 10:30:00,24.23,24.28,24.19,24.2,217785.0,24.23,24.28,24.19,24.2,217785.0
2019-08-05 10:40:00,24.21,24.21,24.02,24.02,384435.0,24.21,24.21,24.02,24.02,384435.0
2019-08-05 10:50:00,24.04,24.06,24.02,24.03,206760.0,24.04,24.06,24.02,24.03,206760.0
2019-08-05 11:00:00,24.02,24.1,23.99,24.1,264255.0,24.02,24.1,23.99,24.1,264255.0
2019-08-05 11:10:00,24.13,24.23,24.13,24.21,146535.0,24.13,24.23,24.13,24.21,146535.0
2019-08-05 11:20:00,24.22,24.22,24.13,24.19,116670.0,24.22,24.22,24.13,24.19,116670.0
2019-08-05 11:30:00,24.2,24.25,24.18,24.22,133590.0,24.2,24.25,24.18,24.22,133590.0
2019-08-05 11:40:00,24.2,24.29,24.19,24.26,183240.0,24.2,24.29,24.19,24.26,183240.0
2019-08-05 11:50:00,24.26,24.3,24.22,24.25,152670.0,24.26,24.3,24.22,24.25,152670.0
2019-08-05 12:00:00,24.25,24.25,24.21,24.22,90480.0,24.25,24.25,24.21,24.22,90480.0
2019-08-05 12:10:00,24.22,24.29,24.21,24.25,72120.0,24.22,24.29,24.21,24.25,72120.0
2019-08-05 12:20:00,24.24,24.28,24.18,24.19,94365.0,24.24,24.28,24.18,24.19,94365.0
2019-08-05 12:30:00,24.19,24.23,24.17,24.2,94710.0,24.19,24.23,24.17,24.2,94710.0
2019-08-05 12:40:00,24.19,24.19,24.11,24.11,93705.0,24.19,24.19,24.11,24.11,93705.0
2019-08-05 12:50:00,24.12,24.14,24.04,24.05,155910.0,24.12,24.14,24.04,24.05,155910.0
2019-08-05 13:00:00,24.06,24.12,24.06,24.1,103920.0,24.06,24.12,24.06,24.1,103920.0
2019-08-05 13:10:00,24.11,24.14,24.06,24.09,106155.0,24.11,24.14,24.06,24.09,106155.0
2019-08-05 13:20:00,24.1,24.14,24.08,24.08,76485.0,24.1,24.14,24.08,24.08,76485.0
2019-08-05 13:30:00,24.09,24.19,24.08,24.18,147075.0,24.09,24.19,24.08,24.18,147075.0
2019-08-05 13:40:00,24.19,24.19,24.09,24.13,129660.0,24.19,24.19,24.09,24.13,129660.0
2019-08-05 13:50:00,24.13,24.13,24.09,24.1,106275.0,24.13,24.13,24.09,24.1,106275.0
2019-08-05 14:00:00,24.1,24.14,24.09,24.12,61500.0,24.1,24.14,24.09,24.12,61500.0
2019-08-05 14:10:00,24.12,24.18,24.12,24.16,140970.0,24.12,24.18,24.12,24.16,140970.0
2019-08-05 14:20:00,24.17,24.17,24.09,24.1,105765.0,24.17,24.17,24.09,24.1,105765.0
2019-08-05 14:30:00,24.11,24.12,24.06,24.09,135000.0,24.11,24.12,24.06,24.09,135000.0
2019-08-05 14:40:00,24.1,24.15,24.08,24.13,78495.0,24.1,24.15,24.08,24.13,78495.0
2019-08-05 14:50:00,24.12,24.16,24.12,24.14,104025.0,24.12,24.16,24.12,24.14,104025.0
2019-08-05 15:00:00,24.15,24.18,24.08,24.09,136920.0,24.15,24.18,24.08,24.09,136920.0
2019-08-05 15:10:00,24.09,24.21,24.09,24.2,134445.0,24.09,24.21,24.09,24.2,134445.0
2019-08-05 15:20:00,24.21,24.28,24.21,24.23,152130.0,24.21,24.28,24.21,24.23,152130.0
2019-08-05 15:30:00,24.21,24.27,24.18,24.26,162300.0,24.21,24.27,24.18,24.26,162300.0
2019-08-05 15:40:00,24.27,24.32,24.25,24.29,335400.0,24.27,24.32,24.25,24.29,335400.0
2019-08-05 15:50:00,24.29,24.31,24.23,24.24,619515.0,24.29,24.31,24.23,24.24,619515.0
2019-08-06 09:30:00,24.44,24.55,24.35,24.55,289635.0,24.44,24.55,24.35,24.55,289635.0
2019-08-06 09:40:00,24.53,24.64,24.47,24.47,190815.0,24.53,24.64,24.47,24.47,190815.0
2019-08-06 09:50:00,24.44,24.56,24.41,24.52,158235.0,24.44,24.56,24.41,24.52,158235.0
2019-08-06 10:00:00,24.55,24.55,24.35,24.35,136665.0,24.55,24.55,24.35,24.35,136665.0
2019-08-06 10:10:00,24.35,24.36,24.17,24.25,239400.0,24.35,24.36,24.17,24.25,239400.0
2019-08-06 10:20:00,24.28,24.33,24.27,24.31,313125.0,24.28,24.33,24.27,24.31,313125.0
2019-08-06 10:30:00,24.31,24.35,24.28,24.35,87375.0,24.31,24.35,24.28,24.35,87375.0
2019-08-06 10:40:00,24.37,24.38,24.31,24.32,85050.0,24.37,24.38,24.31,24.32,85050.0
2019-08-06 10:50:00,24.3,24.32,24.28,24.32,79230.0,24.3,24.32,24.28,24.32,79230.0
2019-08-06 11:00:00,24.31,24.33,24.28,24.33,87450.0,24.31,24.33,24.28,24.33,87450.0
2019-08-06 11:10:00,24.33,24.37,24.31,24.37,118590.0,24.33,24.37,24.31,24.37,118590.0
2019-08-06 11:20:00,24.37,24.43,24.37,24.38,249315.0,24.37,24.43,24.37,24.38,249315.0
2019-08-06 11:30:00,24.4,24.47,24.39,24.47,180660.0,24.4,24.47,24.39,24.47,180660.0
2019-08-06 11:40:00,24.47,24.56,24.46,24.56,109920.0,24.47,24.56,24.46,24.56,109920.0
2019-08-06 11:50:00,24.55,24.62,24.52,24.61,111690.0,24.55,24.62,24.52,24.61,111690.0
2019-08-06 12:00:00,24.61,24.64,24.59,24.63,181200.0,24.61,24.64,24.59,24.63,181200.0
2019-08-06 12:10:00,24.63,24.69,24.63,24.68,165915.0,24.63,24.69,24.63,24.68,165915.0
2019-08-06 12:20:00,24.69,24.7,24.64,24.69,143100.0,24.69,24.7,24.64,24.69,143100.0
2019-08-06 12:30:00,24.67,24.7,24.65,24.69,203430.0,24.67,24.7,24.65,24.69,203430.0
2019-08-06 12:40:00,24.68,24.7,24.67,24.69,139905.0,24.68,24.7,24.67,24.69,139905.0
2019-08-06 12:50:00,24.68,24.71,24.68,24.7,105390.0,24.68,24.71,24.68,24.7,105390.0
2019-08-06 13:00:00,24.7,24.79,24.7,24.79,77610.0,24.7,24.79,24.7,24.79,77610.0
2019-08-06 13:10:00,24.8,24.81,24.77,24.8,109740.0,24.8,24.81,24.77,24.8,109740.0
2019-08-06 13:20:00,24.8,24.82,24.76,24.76,108360.0,24.8,24.82,24.76,24.76,108360.0
2019-08-06 13:30:00,24.76,24.81,24.75,24.81,115575.0,24.76,24.81,24.75,24.81,115575.0
2019-08-06 13:40:00,24.81,24.85,24.81,24.85,59325.0,24.81,24.85,24.81,24.85,59325.0
2019-08-06 13:50:00,24.84,24.88,24.83,24.84,47970.0,24.84,24.88,24.83,24.84,47970.0
2019-08-06 14:00:00,24.84,24.88,24.82,24.87,91680.0,24.84,24.88,24.82,24.87,91680.0
2019-08-06 14:10:00,24.88,24.97,24.88,24.95,163440.0,24.88,24.97,24.88,24.95,163440.0
2019-08-06 14:20:00,24.96,24.99,24.94,24.97,100500.0,24.96,24.99,24.94,24.97,100500.0
2019-08-06 14:30:00,24.98,24.99,24.92,24.92,239550.0,24.98,24.99,24.92,24.92,239550.0
2019-08-06 14:40:00,24.92,24.96,24.9,24.92,69000.0,24.92,24.96,24.9,24.92,69000.0
2019-08-06 14:50:00,24.92,24.95,24.9,24.9,75000.0,24.92,24.95,24.9,24.9,75000.0
2019-08-06 15:00:00,24.9,24.92,24.89,24.91,130215.0,24.9,24.92,24.89,24.91,130215.0
2019-08-06 15:10:00,24.89,24.96,24.89,24.95,73380.0,24.89,24.96,24.89,24.95,73380.0
2019-08-06 15:20:00,24.96,24.97,24.9,24.94,106125.0,24.96,24.97,24.9,24.94,106125.0
2019-08-06 15:30:00,24.93,24.95,24.86,24.95,140820.0,24.93,24.95,24.86,24.95,140820.0
2019-08-06 15:40:00,24.94,24.99,24.93,24.97,217365.0,24.94,24.99,24.93,24.97,217365.0
2019-08-06 15:50:00,24.98,25.01,24.89,24.89,730155.0,24.98,25.01,24.89,24.89,730155.0
2019-08-07 09:30:00,24.62,24.8,24.62,24.8,163860.0,24.62,24.8,24.62,24.8,163860.0
2019-08-07 09:40:00,24.8,24.8,24.6,24.69,143670.0,24.8,24.8,24.6,24.69,143670.0
2019-08-07 09:50:00,24.69,24.74,24.61,24.7,86835.0,24.69,24.74,24.61,24.7,86835.0
2019-08-07 10:00:00,24.71,24.71,24.56,24.66,179265.0,24.71,24.71,24.56,24.66,179265.0
2019-08-07 10:10:00,24.68,24.73,24.55,24.55,133980.0,24.68,24.73,24.55,24.55,133980.0
2019-08-07 10:20:00,24.54,24.68,24.53,24.67,144615.0,24.54,24.68,24.53,24.67,144615.0
2019-08-07 10:30:00,24.62,24.7,24.62,24.68,183630.0,24.62,24.7,24.62,24.68,183630.0
2019-08-07 10:40:00,24.67,24.74,24.63,24.74,75975.0,24.67,24.74,24.63,24.74,75975.0
2019-08-07 10:50:00,24.74,24.8,24.71,24.8,182295.0,24.74,24.8,24.71,24.8,182295.0
2019-08-07 11:00:00,24.8,24.85,24.72,24.76,186075.0,24.8,24.85,24.72,24.76,186075.0
2019-08-07 11:10:00,24.75,24.79,24.72,24.76,232815.0,24.75,24.79,24.72,24.76,232815.0
2019-08-07 11:20:00,24.77,24.77,24.68,24.68,39165.0,24.77,24.77,24.68,24.68,39165.0
2019-08-07 11:30:00,24.68,24.75,24.68,24.75,59010.0,24.68,24.75,24.68,24.75,59010.0
2019-08-07 11:40:00,24.75,24.76,24.67,24.73,67620.0,24.75,24.76,24.67,24.73,67620.0
2019-08-07 11:50:00,24.71,24.77,24.69,24.75,273315.0,24.71,24.77,24.69,24.75,273315.0
2019-08-07 12:00:00,24.75,24.75,24.68,24.68,113550.0,24.75,24.75,24.68,24.68,113550.0
2019-08-07 12:10:00,24.67,24.75,24.64,24.73,226200.0,24.67,24.75,24.64,24.73,226200.0
2019-08-07 12:20:00,24.7,24.77,24.7,24.75,61200.0,24.7,24.77,24.7,24.75,61200.0
2019-08-07 12:30:00,24.75,24.83,24.75,24.83,58380.0,24.75,24.83,24.75,24.83,58380.0
2019-08-07 12:40:00,24.82,24.9,24.81,24.87,47250.0,24.82,24.9,24.81,24.87,47250.0
2019-08-07 12:50:00,24.86,24.9,24.86,24.87,31545.0,24.86,24.9,24.86,24.87,31545.0
2019-08-07 13:00:00,24.9,24.92,24.87,24.92,87960.0,24.9,24.92,24.87,24.92,87960.0
2019-08-07 13:10:00,24.92,24.93,24.87,24.92,66810.0,24.92,24.93,24.87,24.92,66810.0
2019-08-07 13:20:00,24.92,24.92,24.87,24.9,147570.0,24.92,24.92,24.87,24.9,147570.0
2019-08-07 13:30:00,24.9,24.97,24.9,24.96,66690.0,24.9,24.97,24.9,24.96,66690.0
2019-08-07 13:40:00,24.97,25.01,24.97,25.01,82680.0,24.97,25.01,24.97,25.01,82680.0
2019-08-07 13:50:00,25.0,25.01,24.96,24.98,64380.0,25.0,25.01,24.96,24.98,64380.0
2019-08-07 14:00:00,25.0,25.02,24.96,25.02,79905.0,25.0,25.02,24.96,25.02,79905.0
2019-08-07 14:10:00,25.04,25.04,24.91,24.93,151650.0,25.04,25.04,24.91,24.93,151650.0
2019-08-07 14:20:00,24.94,25.02,24.93,25.02,190200.0,24.94,25.02,24.93,25.02,190200.0
2019-08-07 14:30:00,25.02,25.02,24.95,24.96,40575.0,25.02,25.02,24.95,24.96,40575.0
2019-08-07 14:40:00,24.98,25.04,24.97,25.02,67980.0,24.98,25.04,24.97,25.02,67980.0
2019-08-07 14:50:00,25.02,25.05,25.01,25.03,70410.0,25.02,25.05,25.01,25.03,70410.0
2019-08-07 15:00:00,25.04,25.04,24.97,24.97,76755.0,25.04,25.04,24.97,24.97,76755.0
2019-08-07 15:10:00,24.97,25.02,24.95,25.02,661635.0,24.97,25.02,24.95,25.02,661635.0
2019-08-07 15:20:00,25.02,25.02,24.98,25.02,250785.0,25.02,25.02,24.98,25.02,250785.0
2019-08-07 15:30:00,25.02,25.07,25.02,25.07,158100.0,25.02,25.07,25.02,25.07,158100.0
2019-08-07 15:40:00,25.06,25.08,25.04,25.04,195435.0,25.06,25.08,25.04,25.04,195435.0
2019-08-07 15:50:00,25.03,25.1,25.02,25.06,609255.0,25.03,25.1,25.02,25.06,609255.0
2019-08-08 09:30:00,25.14,25.24,25.04,25.2,120285.0,25.14,25.24,25.04,25.2,120285.0
2019-08-08 09:40:00,25.22,25.38,25.21,25.27,275160.0,25.22,25.38,25.21,25.27,275160.0
2019-08-08 09:50:00,25.24,25.33,25.21,25.22,65250.0,25.24,25.33,25.21,25.22,65250.0
2019-08-08 10:00:00,25.2,25.2,25.06,25.14,91500.0,25.2,25.2,25.06,25.14,91500.0
2019-08-08 10:10:00,25.09,25.13,25.06,25.13,38100.0,25.09,25.13,25.06,25.13,38100.0
2019-08-08 10:20:00,25.11,25.13,25.08,25.13,259500.0,25.11,25.13,25.08,25.13,259500.0
2019-08-08 10:30:00,25.11,25.19,25.11,25.17,219180.0,25.11,25.19,25.11,25.17,219180.0
2019-08-08 10:40:00,25.15,25.23,25.14,25.18,130485.0,25.15,25.23,25.14,25.18,130485.0
2019-08-08 10:50:00,25.19,25.27,25.18,25.27,126420.0,25.19,25.27,25.18,25.27,126420.0
2019-08-08 11:00:00,25.28,25.31,25.17,25.17,95805.0,25.28,25.31,25.17,25.17,95805.0
2019-08-08 11:10:00,25.18,25.21,25.14,25.2,147000.0,25.18,25.21,25.14,25.2,147000.0
2019-08-08 11:20:00,25.19,25.25,25.19,25.24,49620.0,25.19,25.25,25.19,25.24,49620.0
2019-08-08 11:30:00,25.23,25.31,25.23,25.31,116385.0,25.23,25.31,25.23,25.31,116385.0
2019-08-08 11:40:00,25.32,25.4,25.32,25.37,188295.0,25.32,25.4,25.32,25.37,188295.0
2019-08-08 11:50:00,25.37,25.42,25.36,25.4,92895.0,25.37,25.42,25.36,25.4,92895.0
2019-08-08 12:00:00,25.43,25.43,25.38,25.4,37500.0,25.43,25.43,25.38,25.4,37500.0
2019-08-08 12:10:00,25.4,25.42,25.39,25.42,84675.0,25.4,25.42,25.39,25.42,84675.0
2019-08-08 12:20:00,25.41,25.42,25.38,25.38,41430.0,25.41,25.42,25.38,25.38,41430.0
2019-08-08 12:30:00,25.37,25.38,25.31,25.34,73935.0,25.37,25.38,25.31,25.34,73935.0
2019-08-08 12:40:00,25.35,25.37,25.33,25.37,64500.0,25.35,25.37,25.33,25.37,64500.0
2019-08-08 12:50:00,25.38,25.4,25.34,25.4,35505.0,25.38,25.4,25.34,25.4,35505.0
2019-08-08 13:00:00,25.41,25.42,25.39,25.39,25500.0,25.41,25.42,25.39,25.39,25500.0
2019-08-08 13:10:00,25.39,25.41,25.39,25.39,31500.0,25.39,25.41,25.39,25.39,31500.0
2019-08-08 13:20:00,25.39,25.42,25.38,25.39,24000.0,25.39,25.42,25.38,25.39,24000.0
2019-08-08 13:30:00,25.39,25.43,25.38,25.41,72000.0,25.39,25.43,25.38,25.41,72000.0
2019-08-08 13:40:00,25.42,25.46,25.42,25.46,43665.0,25.42,25.46,25.42,25.46,43665.0
2019-08-08 13:50:00,25.45,25.48,25.44,25.44,77475.0,25.45,25.48,25.44,25.44,77475.0
2019-08-08 14:00:00,25.45,25.47,25.42,25.44,89835.0,25.45,25.47,25.42,25.44,89835.0
2019-08-08 14:10:00,25.45,25.46,25.41,25.42,95040.0,25.45,25.46,25.41,25.42,95040.0
2019-08-08 14:20:00,25.42,25.43,25.39,25.39,44580.0,25.42,25.43,25.39,25.39,44580.0
2019-08-08 14:30:00,25.41,25.42,25.38,25.4,66690.0,25.41,25.42,25.38,25.4,66690.0
2019-08-08 14:40:00,25.39,25.44,25.39,25.4,66645.0,25.39,25.44,25.39,25.4,66645.0
2019-08-08 14:50:00,25.4,25.43,25.4,25.42,30000.0,25.4,25.43,25.4,25.42,30000.0
2019-08-08 15:00:00,25.41,25.46,25.41,25.44,59985.0,25.41,25.46,25.41,25.44,59985.0
2019-08-08 15:10:00,25.43,25.44,25.41,25.42,85665.0,25.43,25.44,25.41,25.42,85665.0
2019-08-08 15:20:00,25.43,25.44,25.38,25.38,74730.0,25.43,25.44,25.38,25.38,74730.0
2019-08-08 15:30:00,25.37,25.43,25.36,25.42,132135.0,25.37,25.43,25.36,25.42,132135.0
2019-08-08 15:40:00,25.43,25.49,25.43,25.45,125040.0,25.43,25.49,25.43,25.45,125040.0
2019-08-08 15:50:00,25.45,25.46,25.4,25.45,348480.0,25.45,25.46,25.4,25.45,348480.0
2019-08-09 09:30:00,25.47,25.65,25.38,25.55,110340.0,25.47,25.65,25.38,25.55,110340.0
2019-08-09 09:40:00,25.57,25.63,25.47,25.49,428025.0,25.57,25.63,25.47,25.49,428025.0
2019-08-09 09:50:00,25.48,25.54,25.47,25.49,81165.0,25.48,25.54,25.47,25.49,81165.0
2019-08-09 10:00:00,25.49,25.51,25.41,25.41,58365.0,25.49,25.51,25.41,25.41,58365.0
2019-08-09 10:10:00,25.4,25.43,25.24,25.24,267405.0,25.4,25.43,25.24,25.24,267405.0
2019-08-09 10:20:00,25.24,25.31,25.21,25.28,64125.0,25.24,25.31,25.21,25.28,64125.0
2019-08-09 10:30:00,25.25,25.26,25.16,25.2,118395.0,25.25,25.26,25.16,25.2,118395.0
2019-08-09 10:40:00,25.19,25.19,25.13,25.18,159585.0,25.19,25.19,25.13,25.18,159585.0
2019-08-09 10:50:00,25.2,25.26,25.19,25.21,111000.0,25.2,25.26,25.19,25.21,111000.0
2019-08-09 11:00:00,25.21,25.24,25.12,25.13,138450.0,25.21,25.24,25.12,25.13,138450.0
2019-08-09 11:10:00,25.14,25.26,25.14,25.26,72480.0,25.14,25.26,25.14,25.26,72480.0
2019-08-09 11:20:00,25.27,25.33,25.2,25.21,104325.0,25.27,25.33,25.2,25.21,104325.0
2019-08-09 11:30:00,25.21,25.24,25.18,25.22,53160.0,25.21,25.24,25.18,25.22,53160.0
2019-08-09 11:40:00,25.2,25.2,25.16,25.2,110895.0,25.2,25.2,25.16,25.2,110895.0
2019-08-09 11:50:00,25.19,25.19,25.08,25.12,82590.0,25.19,25.19,25.08,25.12,82590.0
2019-08-09 12:00:00,25.13,25.15,25.08,25.11,55500.0,25.13,25.15,25.08,25.11,55500.0
2019-08-09 12:10:00,25.11,25.13,25.06,25.06,63555.0,25.11,25.13,25.06,25.06,63555.0
2019-08-09 12:20:00,25.08,25.09,25.04,25.06,103860.0,25.08,25.09,25.04,25.06,103860.0
2019-08-09 12:30:00,25.04,25.06,25.03,25.05,62250.0,25.04,25.06,25.03,25.05,62250.0
2019-08-09 12:40:00,25.05,25.1,25.05,25.09,43170.0,25.05,25.1,25.05,25.09,43170.0
2019-08-09 12:50:00,25.1,25.22,25.1,25.11,100395.0,25.1,25.22,25.1,25.11,100395.0
2019-08-09 13:00:00,25.11,25.15,25.11,25.15,64500.0,25.11,25.15,25.11,25.15,64500.0
2019-08-09 13:10:00,25.16,25.19,25.14,25.19,121500.0,25.16,25.19,25.14,25.19,121500.0
2019-08-09 13:20:00,25.19,25.22,25.17,25.21,127500.0,25.19,25.22,25.17,25.21,127500.0
2019-08-09 13:30:00,25.21,25.26,25.21,25.25,74250.0,25.21,25.26,25.21,25.25,74250.0
2019-08-09 13:40:00,25.24,25.26,25.22,25.24,66000.0,25.24,25.26,25.22,25.24,66000.0
2019-08-09 13:50:00,25.22,25.3,25.22,25.22,88755.0,25.22,25.3,25.22,25.22,88755.0
2019-08-09 14:00:00,25.23,25.25,25.21,25.25,55500.0,25.23,25.25,25.21,25.25,55500.0
2019-08-09 14:10:00,25.24,25.26,25.21,25.24,86145.0,25.24,25.26,25.21,25.24,86145.0
2019-08-09 14:20:00,25.22,25.25,25.2,25.23,103830.0,25.22,25.25,25.2,25.23,103830.0
2019-08-09 14:30:00,25.23,25.24,25.19,25.19,48480.0,25.23,25.24,25.19,25.19,48480.0
2019-08-09 14:40:00,25.2,25.28,25.2,25.27,75000.0,25.2,25.28,25.2,25.27,75000.0
2019-08-09 14:50:00,25.27,25.29,25.25,25.27,52560.0,25.27,25.29,25.25,25.27,52560.0
2019-08-09 15:00:00,25.27,25.3,25.25,25.3,121635.0,25.27,25.3,25.25,25.3,121635.0
2019-08-09 15:10:00,25.29,25.29,25.24,25.24,67635.0,25.29,25.29,25.24,25.24,67635.0
2019-08-09 15:20:00,25.25,25.31,25.25,25.29,70500.0,25.25,25.31,25.25,25.29,70500.0
2019-08-09 15:30:00,25.27,25.34,25.27,25.34,99060.0,25.27,25.34,25.27,25.34,99060.0
2019-08-09 15:40:00,25.33,25.33,25.3,25.31,107775.0,25.33,25.33,25.3,25.31,107775.0
2019-08-09 15:50:00,25.3,25.3,25.21,25.22,453780.0,25.3,25.3,25.21,25.22,453780.0
2019-08-12 09:30:00,25.12,25.2,25.01,25.08,141300.0,25.12,25.2,25.01,25.08,141300.0
2019-08-12 09:40:00,25.12,25.12,24.96,25.0,211170.0,25.12,25.12,24.96,25.0,211170.0
2019-08-12 09:50:00,24.99,25.05,24.89,24.91,253035.0,24.99,25.05,24.89,24.91,253035.0
2019-08-12 10:00:00,24.94,24.96,24.83,24.85,220335.0,24.94,24.96,24.83,24.85,220335.0
2019-08-12 10:10:00,24.85,24.96,24.84,24.93,99000.0,24.85,24.96,24.84,24.93,99000.0
2019-08-12 10:20:00,24.94,24.94,24.88,24.9,147000.0,24.94,24.94,24.88,24.9,147000.0
2019-08-12 10:30:00,24.9,24.91,24.85,24.86,115500.0,24.9,24.91,24.85,24.86,115500.0
2019-08-12 10:40:00,24.87,24.9,24.78,24.81,60060.0,24.87,24.9,24.78,24.81,60060.0
2019-08-12 10:50:00,24.83,24.88,24.83,24.87,40800.0,24.83,24.88,24.83,24.87,40800.0
2019-08-12 11:00:00,24.86,24.86,24.75,24.77,169785.0,24.86,24.86,24.75,24.77,169785.0
2019-08-12 11:10:00,24.77,24.77,24.66,24.67,359895.0,24.77,24.77,24.66,24.67,359895.0
2019-08-12 11:20:00,24.67,24.68,24.65,24.66,265140.0,24.67,24.68,24.65,24.66,265140.0
2019-08-12 11:30:00,24.67,24.75,24.63,24.74,88755.0,24.67,24.75,24.63,24.74,88755.0
2019-08-12 11:40:00,24.73,24.8,24.73,24.79,80850.0,24.73,24.8,24.73,24.79,80850.0
2019-08-12 11:50:00,24.8,24.82,24.75,24.75,97500.0,24.8,24.82,24.75,24.75,97500.0
2019-08-12 12:00:00,24.75,24.75,24.72,24.73,175635.0,24.75,24.75,24.72,24.73,175635.0
2019-08-12 12:10:00,24.73,24.77,24.72,24.73,130740.0,24.73,24.77,24.72,24.73,130740.0
2019-08-12 12:20:00,24.74,24.74,24.7,24.71,136170.0,24.74,24.74,24.7,24.71,136170.0
2019-08-12 12:30:00,24.71,24.73,24.7,24.7,48000.0,24.71,24.73,24.7,24.7,48000.0
2019-08-12 12:40:00,24.7,24.7,24.66,24.67,146805.0,24.7,24.7,24.66,24.67,146805.0
2019-08-12 12:50:00,24.67,24.68,24.65,24.66,124290.0,24.67,24.68,24.65,24.66,124290.0
2019-08-12 13:00:00,24.66,24.67,24.65,24.65,54870.0,24.66,24.67,24.65,24.65,54870.0
2019-08-12 13:10:00,24.65,24.67,24.64,24.64,121395.0,24.65,24.67,24.64,24.64,121395.0
2019-08-12 13:20:00,24.65,24.71,24.65,24.71,64485.0,24.65,24.71,24.65,24.71,64485.0
2019-08-12 13:30:00,24.71,24.76,24.7,24.71,69240.0,24.71,24.76,24.7,24.71,69240.0
2019-08-12 13:40:00,24.71,24.75,24.7,24.75,55500.0,24.71,24.75,24.7,24.75,55500.0
2019-08-12 13:50:00,24.73,24.74,24.72,24.74,67500.0,24.73,24.74,24.72,24.74,67500.0
2019-08-12 14:00:00,24.73,24.76,24.71,24.73,57960.0,24.73,24.76,24.71,24.73,57960.0
2019-08-12 14:10:00,24.73,24.74,24.68,24.68,99765.0,24.73,24.74,24.68,24.68,99765.0
2019-08-12 14:20:00,24.67,24.7,24.66,24.69,76140.0,24.67,24.7,24.66,24.69,76140.0
2019-08-12 14:30:00,24.69,24.72,24.68,24.71,34635.0,24.69,24.72,24.68,24.71,34635.0
2019-08-12 14:40:00,24.7,24.7,24.65,24.66,271485.0,24.7,24.7,24.65,24.66,271485.0
2019-08-12 14:50:00,24.67,24.69,24.65,24.67,85260.0,24.67,24.69,24.65,24.67,85260.0
2019-08-12 15:00:00,24.7,24.71,24.67,24.68,103515.0,24.7,24.71,24.67,24.68,103515.0
2019-08-12 15:10:00,24.69,24.69,24.66,24.68,133815.0,24.69,24.69,24.66,24.68,133815.0
2019-08-12 15:20:00,24.68,24.68,24.59,24.63,201885.0,24.68,24.68,24.59,24.63,201885.0
2019-08-12 15:30:00,24.62,24.71,24.62,24.7,106350.0,24.62,24.71,24.62,24.7,106350.0
2019-08-12 15:40:00,24.71,24.71,24.68,24.7,224460.0,24.71,24.71,24.68,24.7,224460.0
2019-08-12 15:50:00,24.69,24.75,24.69,24.73,531810.0,24.69,24.75,24.69,24.73,531810.0
2019-08-13 09:30:00,24.52,24.81,24.31,24.7,572580.0,24.52,24.81,24.31,24.7,572580.0
2019-08-13 09:40:00,24.73,25.1,24.7,25.1,509670.0,24.73,25.1,24.7,25.1,509670.0
2019-08-13 09:50:00,25.09,25.42,25.06,25.3,401700.0,25.09,25.42,25.06,25.3,401700.0
2019-08-13 10:00:00,25.28,25.28,25.01,25.1,321030.0,25.28,25.28,25.01,25.1,321030.0
2019-08-13 10:10:00,25.09,25.12,25.03,25.09,121560.0,25.09,25.12,25.03,25.09,121560.0
2019-08-13 10:20:00,25.09,25.14,25.01,25.1,79710.0,25.09,25.14,25.01,25.1,79710.0
2019-08-13 10:30:00,25.09,25.13,25.03,25.05,84420.0,25.09,25.13,25.03,25.05,84420.0
2019-08-13 10:40:00,25.06,25.06,24.95,24.96,125445.0,25.06,25.06,24.95,24.96,125445.0
2019-08-13 10:50:00,24.96,24.96,24.81,24.82,159300.0,24.96,24.96,24.81,24.82,159300.0
2019-08-13 11:00:00,24.8,24.86,24.74,24.77,148575.0,24.8,24.86,24.74,24.77,148575.0
2019-08-13 11:10:00,24.76,24.89,24.76,24.78,229515.0,24.76,24.89,24.76,24.78,229515.0
2019-08-13 11:20:00,24.78,24.82,24.7,24.75,184425.0,24.78,24.82,24.7,24.75,184425.0
2019-08-13 11:30:00,24.75,24.86,24.72,24.86,89550.0,24.75,24.86,24.72,24.86,89550.0
2019-08-13 11:40:00,24.84,24.97,24.82,24.92,139650.0,24.84,24.97,24.82,24.92,139650.0
2019-08-13 11:50:00,24.94,24.94,24.85,24.85,105060.0,24.94,24.94,24.85,24.85,105060.0
2019-08-13 12:00:00,24.86,24.88,24.82,24.82,100500.0,24.86,24.88,24.82,24.82,100500.0
2019-08-13 12:10:00,24.84,24.89,24.84,24.87,99690.0,24.84,24.89,24.84,24.87,99690.0
2019-08-13 12:20:00,24.89,24.92,24.84,24.84,112020.0,24.89,24.92,24.84,24.84,112020.0
2019-08-13 12:30:00,24.83,24.85,24.81,24.81,53250.0,24.83,24.85,24.81,24.81,53250.0
2019-08-13 12:40:00,24.81,24.82,24.77,24.77,66930.0,24.81,24.82,24.77,24.77,66930.0
2019-08-13 12:50:00,24.77,24.78,24.74,24.78,112410.0,24.77,24.78,24.74,24.78,112410.0
2019-08-13 13:00:00,24.76,24.82,24.72,24.82,139800.0,24.76,24.82,24.72,24.82,139800.0
2019-08-13 13:10:00,24.82,24.83,24.72,24.74,49620.0,24.82,24.83,24.72,24.74,49620.0
2019-08-13 13:20:00,24.74,24.77,24.72,24.76,85875.0,24.74,24.77,24.72,24.76,85875.0
2019-08-13 13:30:00,24.77,24.84,24.76,24.8,62670.0,24.77,24.84,24.76,24.8,62670.0
2019-08-13 13:40:00,24.82,24.86,24.82,24.83,69015.0,24.82,24.86,24.82,24.83,69015.0
2019-08-13 13:50:00,24.84,24.87,24.84,24.87,77430.0,24.84,24.87,24.84,24.87,77430.0
2019-08-13 14:00:00,24.86,24.86,24.8,24.85,102960.0,24.86,24.86,24.8,24.85,102960.0
2019-08-13 14:10:00,24.85,24.89,24.85,24.87,52500.0,24.85,24.89,24.85,24.87,52500.0
2019-08-13 14:20:00,24.87,24.88,24.83,24.85,111000.0,24.87,24.88,24.83,24.85,111000.0
2019-08-13 14:30:00,24.85,24.97,24.85,24.96,98040.0,24.85,24.97,24.85,24.96,98040.0
2019-08-13 14:40:00,24.98,25.0,24.89,24.9,69300.0,24.98,25.0,24.89,24.9,69300.0
2019-08-13 14:50:00,24.88,24.93,24.88,24.9,95160.0,24.88,24.93,24.88,24.9,95160.0
2019-08-13 15:00:00,24.89,24.9,24.84,24.89,63060.0,24.89,24.9,24.84,24.89,63060.0
2019-08-13 15:10:00,24.89,24.91,24.86,24.9,87510.0,24.89,24.91,24.86,24.9,87510.0
2019-08-13 15:20:00,24.9,24.92,24.89,24.89,54570.0,24.9,24.92,24.89,24.89,54570.0
2019-08-13 15:30:00,24.9,24.91,24.86,24.89,166260.0,24.9,24.91,24.86,24.89,166260.0
2019-08-13 15:40:00,24.9,24.93,24.87,24.91,152880.0,24.9,24.93,24.87,24.91,152880.0
2019-08-13 15:50:00,24.91,24.93,24.88,24.91,396810.0,24.91,24.93,24.88,24.91,396810.0
2019-08-14 09:30:00,24.57,24.96,24.47,24.67,183915.0,24.57,24.96,24.47,24.67,183915.0
2019-08-14 09:40:00,24.75,24.8,24.67,24.72,188490.0,24.75,24.8,24.67,24.72,188490.0
2019-08-14 09:50:00,24.7,24.8,24.65,24.8,175575.0,24.7,24.8,24.65,24.8,175575.0
2019-08-14 10:00:00,24.78,24.83,24.71,24.82,138300.0,24.78,24.83,24.71,24.82,138300.0
2019-08-14 10:10:00,24.81,24.85,24.72,24.76,271440.0,24.81,24.85,24.72,24.76,271440.0
2019-08-14 10:20:00,24.76,24.8,24.72,24.77,110610.0,24.76,24.8,24.72,24.77,110610.0
2019-08-14 10:30:00,24.77,24.78,24.7,24.75,133200.0,24.77,24.78,24.7,24.75,133200.0
2019-08-14 10:40:00,24.73,24.74,24.66,24.69,104565.0,24.73,24.74,24.66,24.69,104565.0
2019-08-14 10:50:00,24.69,24.72,24.65,24.65,155655.0,24.69,24.72,24.65,24.65,155655.0
2019-08-14 11:00:00,24.66,24.68,24.59,24.63,112110.0,24.66,24.68,24.59,24.63,112110.0
2019-08-14 11:10:00,24.62,24.63,24.44,24.44,276135.0,24.62,24.63,24.44,24.44,276135.0
2019-08-14 11:20:00,24.46,24.67,24.46,24.65,137205.0,24.46,24.67,24.46,24.65,137205.0
2019-08-14 11:30:00,24.65,24.66,24.59,24.61,159360.0,24.65,24.66,24.59,24.61,159360.0
2019-08-14 11:40:00,24.63,24.63,24.56,24.6,115170.0,24.63,24.63,24.56,24.6,115170.0
2019-08-14 11:50:00,24.63,24.64,24.6,24.64,67305.0,24.63,24.64,24.6,24.64,67305.0
2019-08-14 12:00:00,24.64,24.64,24.59,24.61,72750.0,24.64,24.64,24.59,24.61,72750.0
2019-08-14 12:10:00,24.6,24.65,24.6,24.62,105405.0,24.6,24.65,24.6,24.62,105405.0
2019-08-14 12:20:00,24.64,24.64,24.6,24.62,36000.0,24.64,24.64,24.6,24.62,36000.0
2019-08-14 12:30:00,24.64,24.67,24.64,24.65,82065.0,24.64,24.67,24.64,24.65,82065.0
2019-08-14 12:40:00,24.65,24.67,24.61,24.61,101895.0,24.65,24.67,24.61,24.61,101895.0
2019-08-14 12:50:00,24.6,24.64,24.6,24.64,55500.0,24.6,24.64,24.6,24.64,55500.0
2019-08-14 13:00:00,24.63,24.66,24.59,24.62,137430.0,24.63,24.66,24.59,24.62,137430.0
2019-08-14 13:10:00,24.63,24.67,24.59,24.59,94800.0,24.63,24.67,24.59,24.59,94800.0
2019-08-14 13:20:00,24.61,24.71,24.61,24.68,73845.0,24.61,24.71,24.61,24.68,73845.0
2019-08-14 13:30:00,24.68,24.69,24.64,24.65,108015.0,24.68,24.69,24.64,24.65,108015.0
2019-08-14 13:40:00,24.66,24.68,24.65,24.66,69000.0,24.66,24.68,24.65,24.66,69000.0
2019-08-14 13:50:00,24.68,24.68,24.64,24.67,99975.0,24.68,24.68,24.64,24.67,99975.0
2019-08-14 14:00:00,24.67,24.68,24.6,24.62,169635.0,24.67,24.68,24.6,24.62,169635.0
2019-08-14 14:10:00,24.63,24.65,24.6,24.6,90495.0,24.63,24.65,24.6,24.6,90495.0
2019-08-14 14:20:00,24.6,24.6,24.54,24.54,105420.0,24.6,24.6,24.54,24.54,105420.0
2019-08-14 14:30:00,24.55,24.58,24.54,24.54,102630.0,24.55,24.58,24.54,24.54,102630.0
2019-08-14 14:40:00,24.54,24.58,24.52,24.57,70125.0,24.54,24.58,24.52,24.57,70125.0
2019-08-14 14:50:00,24.56,24.61,24.55,24.61,75705.0,24.56,24.61,24.55,24.61,75705.0
2019-08-14 15:00:00,24.61,24.68,24.58,24.67,117720.0,24.61,24.68,24.58,24.67,117720.0
2019-08-14 15:10:00,24.68,24.69,24.61,24.61,99000.0,24.68,24.69,24.61,24.61,99000.0
2019-08-14 15:20:00,24.61,24.66,24.57,24.63,103455.0,24.61,24.66,24.57,24.63,103455.0
2019-08-14 15:30:00,24.59,24.66,24.56,24.66,152160.0,24.59,24.66,24.56,24.66,152160.0
2019-08-14 15:40:00,24.66,24.7,24.62,24.66,254565.0,24.66,24.7,24.62,24.66,254565.0
2019-08-14 15:50:00,24.66,24.69,24.62,24.63,483480.0,24.66,24.69,24.62,24.63,483480.0
2019-08-15 09:30:00,24.78,25.27,24.72,24.74,164055.0,24.78,25.27,24.72,24.74,164055.0
2019-08-15 09:40:00,24.67,24.75,24.63,24.69,90450.0,24.67,24.75,24.63,24.69,90450.0
2019-08-15 09:50:00,24.69,24.76,24.62,24.76,198900.0,24.69,24.76,24.62,24.76,198900.0
2019-08-15 10:00:00,24.77,24.78,24.7,24.74,109500.0,24.77,24.78,24.7,24.74,109500.0
2019-08-15 10:10:00,24.75,24.8,24.68,24.72,59145.0,24.75,24.8,24.68,24.72,59145.0
2019-08-15 10:20:00,24.7,24.78,24.7,24.73,85665.0,24.7,24.78,24.7,24.73,85665.0
2019-08-15 10:30:00,24.71,24.77,24.68,24.74,53745.0,24.71,24.77,24.68,24.74,53745.0
2019-08-15 10:40:00,24.74,24.77,24.71,24.71,83250.0,24.74,24.77,24.71,24.71,83250.0
2019-08-15 10:50:00,24.69,24.73,24.67,24.67,31500.0,24.69,24.73,24.67,24.67,31500.0
2019-08-15 11:00:00,24.67,24.72,24.65,24.66,144300.0,24.67,24.72,24.65,24.66,144300.0
2019-08-15 11:10:00,24.65,24.73,24.65,24.71,42000.0,24.65,24.73,24.65,24.71,42000.0
2019-08-15 11:20:00,24.69,24.78,24.68,24.78,55500.0,24.69,24.78,24.68,24.78,55500.0
2019-08-15 11:30:00,24.8,24.82,24.77,24.81,61140.0,24.8,24.82,24.77,24.81,61140.0
2019-08-15 11:40:00,24.82,24.83,24.79,24.8,41910.0,24.82,24.83,24.79,24.8,41910.0
2019-08-15 11:50:00,24.79,24.86,24.79,24.84,37500.0,24.79,24.86,24.79,24.84,37500.0
2019-08-15 12:00:00,24.84,24.88,24.83,24.85,43500.0,24.84,24.88,24.83,24.85,43500.0
2019-08-15 12:10:00,24.86,24.9,24.85,24.89,38490.0,24.86,24.9,24.85,24.89,38490.0
2019-08-15 12:20:00,24.9,24.92,24.89,24.89,42000.0,24.9,24.92,24.89,24.89,42000.0
2019-08-15 12:30:00,24.9,24.92,24.87,24.87,96780.0,24.9,24.92,24.87,24.87,96780.0
2019-08-15 12:40:00,24.85,24.91,24.85,24.88,79500.0,24.85,24.91,24.85,24.88,79500.0
2019-08-15 12:50:00,24.89,24.92,24.87,24.88,37500.0,24.89,24.92,24.87,24.88,37500.0
2019-08-15 13:00:00,24.88,24.91,24.84,24.88,106635.0,24.88,24.91,24.84,24.88,106635.0
2019-08-15 13:10:00,24.87,24.87,24.84,24.85,43785.0,24.87,24.87,24.84,24.85,43785.0
2019-08-15 13:20:00,24.86,24.88,24.84,24.85,75390.0,24.86,24.88,24.84,24.85,75390.0
2019-08-15 13:30:00,24.87,24.88,24.78,24.78,222885.0,24.87,24.88,24.78,24.78,222885.0
2019-08-15 13:40:00,24.76,24.8,24.74,24.75,49500.0,24.76,24.8,24.74,24.75,49500.0
2019-08-15 13:50:00,24.75,24.75,24.67,24.72,53100.0,24.75,24.75,24.67,24.72,53100.0
2019-08-15 14:00:00,24.71,24.77,24.71,24.77,16500.0,24.71,24.77,24.71,24.77,16500.0
2019-08-15 14:10:00,24.8,24.85,24.8,24.84,55500.0,24.8,24.85,24.8,24.84,55500.0
2019-08-15 14:20:00,24.85,24.9,24.85,24.88,32835.0,24.85,24.9,24.85,24.88,32835.0
2019-08-15 14:30:00,24.85,24.89,24.85,24.88,31500.0,24.85,24.89,24.85,24.88,31500.0
2019-08-15 14:40:00,24.89,24.92,24.87,24.89,31515.0,24.89,24.92,24.87,24.89,31515.0
2019-08-15 14:50:00,24.88,24.95,24.87,24.94,107700.0,24.88,24.95,24.87,24.94,107700.0
2019-08-15 15:00:00,24.95,25.04,24.95,25.04,134835.0,24.95,25.04,24.95,25.04,134835.0
2019-08-15 15:10:00,25.03,25.07,25.02,25.04,226680.0,25.03,25.07,25.02,25.04,226680.0
2019-08-15 15:20:00,25.03,25.04,25.0,25.02,116700.0,25.03,25.04,25.0,25.02,116700.0
2019-08-15 15:30:00,25.01,25.05,25.01,25.05,103305.0,25.01,25.05,25.01,25.05,103305.0
2019-08-15 15:40:00,25.04,25.11,25.04,25.1,175560.0,25.04,25.11,25.04,25.1,175560.0
2019-08-15 15:50:00,25.11,25.11,25.03,25.03,462750.0,25.11,25.11,25.03,25.03,462750.0
2019-08-16 09:30:00,25.26,25.51,25.23,25.49,390015.0,25.26,25.51,25.23,25.49,390015.0
2019-08-16 09:40:00,25.46,25.46,25.31,25.31,163875.0,25.46,25.46,25.31,25.31,163875.0
2019-08-16 09:50:00,25.29,25.32,25.27,25.32,87030.0,25.29,25.32,25.27,25.32,87030.0
2019-08-16 10:00:00,25.31,25.35,25.26,25.35,78315.0,25.31,25.35,25.26,25.35,78315.0
2019-08-16 10:10:00,25.35,25.41,25.31,25.38,121245.0,25.35,25.41,25.31,25.38,121245.0
2019-08-16 10:20:00,25.35,25.5,25.35,25.41,155250.0,25.35,25.5,25.35,25.41,155250.0
2019-08-16 10:30:00,25.42,25.47,25.4,25.4,157650.0,25.42,25.47,25.4,25.4,157650.0
2019-08-16 10:40:00,25.41,25.42,25.34,25.39,232725.0,25.41,25.42,25.34,25.39,232725.0
2019-08-16 10:50:00,25.4,25.4,25.33,25.36,115605.0,25.4,25.4,25.33,25.36,115605.0
2019-08-16 11:00:00,25.36,25.38,25.33,25.36,77850.0,25.36,25.38,25.33,25.36,77850.0
2019-08-16 11:10:00,25.38,25.39,25.32,25.33,69000.0,25.38,25.39,25.32,25.33,69000.0
2019-08-16 11:20:00,25.33,25.36,25.32,25.33,67665.0,25.33,25.36,25.32,25.33,67665.0
2019-08-16 11:30:00,25.32,25.35,25.31,25.33,78405.0,25.32,25.35,25.31,25.33,78405.0
2019-08-16 11:40:00,25.33,25.34,25.31,25.32,102075.0,25.33,25.34,25.31,25.32,102075.0
2019-08-16 11:50:00,25.35,25.38,25.33,25.33,55500.0,25.35,25.38,25.33,25.33,55500.0
2019-08-16 12:00:00,25.31,25.4,25.31,25.4,87000.0,25.31,25.4,25.31,25.4,87000.0
2019-08-16 12:10:00,25.4,25.4,25.35,25.37,48165.0,25.4,25.4,25.35,25.37,48165.0
2019-08-16 12:20:00,25.38,25.4,25.36,25.4,32250.0,25.38,25.4,25.36,25.4,32250.0
2019-08-16 12:30:00,25.39,25.43,25.39,25.4,90705.0,25.39,25.43,25.39,25.4,90705.0
2019-08-16 12:40:00,25.4,25.42,25.39,25.4,42195.0,25.4,25.42,25.39,25.4,42195.0
2019-08-16 12:50:00,25.41,25.41,25.39,25.41,40245.0,25.41,25.41,25.39,25.41,40245.0
2019-08-16 13:00:00,25.42,25.43,25.4,25.42,49260.0,25.42,25.43,25.4,25.42,49260.0
2019-08-16 13:10:00,25.41,25.43,25.4,25.42,34560.0,25.41,25.43,25.4,25.42,34560.0
2019-08-16 13:20:00,25.43,25.43,25.41,25.43,27090.0,25.43,25.43,25.41,25.43,27090.0
2019-08-16 13:30:00,25.42,25.42,25.41,25.42,44835.0,25.42,25.42,25.41,25.42,44835.0
2019-08-16 13:40:00,25.41,25.46,25.41,25.46,44040.0,25.41,25.46,25.41,25.46,44040.0
2019-08-16 13:50:00,25.46,25.46,25.43,25.43,49500.0,25.46,25.46,25.43,25.43,49500.0
2019-08-16 14:00:00,25.44,25.44,25.41,25.42,36915.0,25.44,25.44,25.41,25.42,36915.0
2019-08-16 14:10:00,25.4,25.45,25.4,25.43,75165.0,25.4,25.45,25.4,25.43,75165.0
2019-08-16 14:20:00,25.44,25.44,25.42,25.42,35670.0,25.44,25.44,25.42,25.42,35670.0
2019-08-16 14:30:00,25.43,25.46,25.43,25.44,61500.0,25.43,25.46,25.43,25.44,61500.0
2019-08-16 14:40:00,25.43,25.44,25.39,25.41,94860.0,25.43,25.44,25.39,25.41,94860.0
2019-08-16 14:50:00,25.43,25.43,25.4,25.4,22500.0,25.43,25.43,25.4,25.4,22500.0
2019-08-16 15:00:00,25.41,25.45,25.4,25.44,83520.0,25.41,25.45,25.4,25.44,83520.0
2019-08-16 15:10:00,25.43,25.46,25.43,25.46,55230.0,25.43,25.46,25.43,25.46,55230.0
2019-08-16 15:20:00,25.45,25.47,25.44,25.46,109965.0,25.45,25.47,25.44,25.46,109965.0
2019-08-16 15:30:00,25.45,25.47,25.43,25.45,96390.0,25.45,25.47,25.43,25.45,96390.0
2019-08-16 15:40:00,25.45,25.51,25.45,25.48,199275.0,25.45,25.51,25.45,25.48,199275.0
2019-08-16 15:50:00,25.48,25.5,25.43,25.44,446865.0,25.48,25.5,25.43,25.44,446865.0
2019-08-19 09:30:00,25.64,25.64,25.48,25.5,133755.0,25.64,25.64,25.48,25.5,133755.0
2019-08-19 09:40:00,25.48,25.52,25.39,25.4,197955.0,25.48,25.52,25.39,25.4,197955.0
2019-08-19 09:50:00,25.4,25.56,25.4,25.56,252240.0,25.4,25.56,25.4,25.56,252240.0
2019-08-19 10:00:00,25.57,25.65,25.56,25.61,174735.0,25.57,25.65,25.56,25.61,174735.0
2019-08-19 10:10:00,25.59,25.66,25.58,25.61,85500.0,25.59,25.66,25.58,25.61,85500.0
2019-08-19 10:20:00,25.61,25.71,25.61,25.69,92250.0,25.61,25.71,25.61,25.69,92250.0
2019-08-19 10:30:00,25.68,25.76,25.68,25.73,78000.0,25.68,25.76,25.68,25.73,78000.0
2019-08-19 10:40:00,25.72,25.76,25.7,25.76,79590.0,25.72,25.76,25.7,25.76,79590.0
2019-08-19 10:50:00,25.76,25.78,25.68,25.7,126960.0,25.76,25.78,25.68,25.7,126960.0
2019-08-19 11:00:00,25.7,25.81,25.7,25.81,69000.0,25.7,25.81,25.7,25.81,69000.0
2019-08-19 11:10:00,25.82,25.82,25.74,25.74,72735.0,25.82,25.82,25.74,25.74,72735.0
2019-08-19 11:20:00,25.75,25.75,25.7,25.72,58515.0,25.75,25.75,25.7,25.72,58515.0
2019-08-19 11:30:00,25.72,25.73,25.7,25.73,54000.0,25.72,25.73,25.7,25.73,54000.0
2019-08-19 11:40:00,25.73,25.75,25.71,25.75,45030.0,25.73,25.75,25.71,25.75,45030.0
2019-08-19 11:50:00,25.74,25.74,25.67,25.69,69000.0,25.74,25.74,25.67,25.69,69000.0
2019-08-19 12:00:00,25.7,25.72,25.69,25.71,67500.0,25.7,25.72,25.69,25.71,67500.0
2019-08-19 12:10:00,25.71,25.72,25.67,25.71,64500.0,25.71,25.72,25.67,25.71,64500.0
2019-08-19 12:20:00,25.71,25.72,25.7,25.71,60000.0,25.71,25.72,25.7,25.71,60000.0
2019-08-19 12:30:00,25.7,25.74,25.7,25.72,43950.0,25.7,25.74,25.7,25.72,43950.0
2019-08-19 12:40:00,25.74,25.75,25.72,25.74,27000.0,25.74,25.75,25.72,25.74,27000.0
2019-08-19 12:50:00,25.73,25.77,25.73,25.74,54870.0,25.73,25.77,25.73,25.74,54870.0
2019-08-19 13:00:00,25.75,25.77,25.73,25.73,86835.0,25.75,25.77,25.73,25.73,86835.0
2019-08-19 13:10:00,25.73,25.76,25.69,25.7,216765.0,25.73,25.76,25.69,25.7,216765.0
2019-08-19 13:20:00,25.71,25.75,25.71,25.75,63795.0,25.71,25.75,25.71,25.75,63795.0
2019-08-19 13:30:00,25.75,25.8,25.74,25.79,61320.0,25.75,25.8,25.74,25.79,61320.0
2019-08-19 13:40:00,25.8,25.82,25.79,25.82,91065.0,25.8,25.82,25.79,25.82,91065.0
2019-08-19 13:50:00,25.82,25.84,25.8,25.83,77580.0,25.82,25.84,25.8,25.83,77580.0
2019-08-19 14:00:00,25.83,25.83,25.75,25.76,206610.0,25.83,25.83,25.75,25.76,206610.0
2019-08-19 14:10:00,25.77,25.8,25.75,25.79,66000.0,25.77,25.8,25.75,25.79,66000.0
2019-08-19 14:20:00,25.78,25.79,25.75,25.77,83325.0,25.78,25.79,25.75,25.77,83325.0
2019-08-19 14:30:00,25.77,25.77,25.75,25.77,124485.0,25.77,25.77,25.75,25.77,124485.0
2019-08-19 14:40:00,25.76,25.78,25.74,25.75,122745.0,25.76,25.78,25.74,25.75,122745.0
2019-08-19 14:50:00,25.75,25.76,25.73,25.74,70860.0,25.75,25.76,25.73,25.74,70860.0
2019-08-19 15:00:00,25.75,25.77,25.73,25.73,75825.0,25.75,25.77,25.73,25.73,75825.0
2019-08-19 15:10:00,25.73,25.76,25.72,25.76,111300.0,25.73,25.76,25.72,25.76,111300.0
2019-08-19 15:20:00,25.77,25.81,25.76,25.8,173835.0,25.77,25.81,25.76,25.8,173835.0
2019-08-19 15:30:00,25.79,25.83,25.77,25.79,203640.0,25.79,25.83,25.77,25.79,203640.0
2019-08-19 15:40:00,25.78,25.8,25.77,25.78,140850.0,25.78,25.8,25.77,25.78,140850.0
2019-08-19 15:50:00,25.78,25.78,25.7,25.72,475080.0,25.78,25.78,25.7,25.72,475080.0
2019-08-20 09:30:00,25.78,25.86,25.73,25.73,113580.0,25.78,25.86,25.73,25.73,113580.0
2019-08-20 09:40:00,25.72,25.87,25.71,25.75,74475.0,25.72,25.87,25.71,25.75,74475.0
2019-08-20 09:50:00,25.75,25.85,25.73,25.81,30720.0,25.75,25.85,25.73,25.81,30720.0
2019-08-20 10:00:00,25.8,25.86,25.79,25.84,70500.0,25.8,25.86,25.79,25.84,70500.0
2019-08-20 10:10:00,25.84,25.9,25.81,25.82,147045.0,25.84,25.9,25.81,25.82,147045.0
2019-08-20 10:20:00,25.86,25.87,25.78,25.82,57150.0,25.86,25.87,25.78,25.82,57150.0
2019-08-20 10:30:00,25.82,25.88,25.81,25.85,57300.0,25.82,25.88,25.81,25.85,57300.0
2019-08-20 10:40:00,25.84,25.9,25.81,25.9,36300.0,25.84,25.9,25.81,25.9,36300.0
2019-08-20 10:50:00,25.89,25.94,25.88,25.93,100065.0,25.89,25.94,25.88,25.93,100065.0
2019-08-20 11:00:00,25.93,25.99,25.93,25.99,120390.0,25.93,25.99,25.93,25.99,120390.0
2019-08-20 11:10:00,25.99,25.99,25.95,25.96,195000.0,25.99,25.99,25.95,25.96,195000.0
2019-08-20 11:20:00,25.94,25.97,25.92,25.92,95250.0,25.94,25.97,25.92,25.92,95250.0
2019-08-20 11:30:00,25.93,25.93,25.85,25.85,114750.0,25.93,25.93,25.85,25.85,114750.0
2019-08-20 11:40:00,25.84,25.86,25.79,25.81,128475.0,25.84,25.86,25.79,25.81,128475.0
2019-08-20 11:50:00,25.81,25.81,25.78,25.79,72000.0,25.81,25.81,25.78,25.79,72000.0
2019-08-20 12:00:00,25.81,25.81,25.79,25.8,88635.0,25.81,25.81,25.79,25.8,88635.0
2019-08-20 12:10:00,25.8,25.81,25.76,25.79,48960.0,25.8,25.81,25.76,25.79,48960.0
2019-08-20 12:20:00,25.79,25.85,25.78,25.84,124800.0,25.79,25.85,25.78,25.84,124800.0
2019-08-20 12:30:00,25.82,25.84,25.82,25.84,30000.0,25.82,25.84,25.82,25.84,30000.0
2019-08-20 12:40:00,25.85,25.87,25.84,25.87,73485.0,25.85,25.87,25.84,25.87,73485.0
2019-08-20 12:50:00,25.87,25.9,25.86,25.9,30000.0,25.87,25.9,25.86,25.9,30000.0
2019-08-20 13:00:00,25.9,25.95,25.9,25.94,82875.0,25.9,25.95,25.9,25.94,82875.0
2019-08-20 13:10:00,25.95,25.98,25.94,25.96,52500.0,25.95,25.98,25.94,25.96,52500.0
2019-08-20 13:20:00,25.95,25.97,25.94,25.95,33000.0,25.95,25.97,25.94,25.95,33000.0
2019-08-20 13:30:00,25.96,25.96,25.87,25.88,85935.0,25.96,25.96,25.87,25.88,85935.0
2019-08-20 13:40:00,25.88,25.96,25.87,25.95,79605.0,25.88,25.96,25.87,25.95,79605.0
2019-08-20 13:50:00,25.93,25.94,25.87,25.89,66705.0,25.93,25.94,25.87,25.89,66705.0
2019-08-20 14:00:00,25.88,25.89,25.83,25.83,163590.0,25.88,25.89,25.83,25.83,163590.0
2019-08-20 14:10:00,25.82,25.85,25.81,25.85,72150.0,25.82,25.85,25.81,25.85,72150.0
2019-08-20 14:20:00,25.83,25.86,25.79,25.86,83460.0,25.83,25.86,25.79,25.86,83460.0
2019-08-20 14:30:00,25.86,25.88,25.82,25.82,47520.0,25.86,25.88,25.82,25.82,47520.0
2019-08-20 14:40:00,25.82,25.82,25.77,25.77,52500.0,25.82,25.82,25.77,25.77,52500.0
2019-08-20 14:50:00,25.76,25.76,25.71,25.72,64500.0,25.76,25.76,25.71,25.72,64500.0
2019-08-20 15:00:00,25.71,25.75,25.69,25.69,62370.0,25.71,25.75,25.69,25.69,62370.0
2019-08-20 15:10:00,25.7,25.71,25.63,25.64,230835.0,25.7,25.71,25.63,25.64,230835.0
2019-08-20 15:20:00,25.64,25.68,25.63,25.68,76500.0,25.64,25.68,25.63,25.68,76500.0
2019-08-20 15:30:00,25.68,25.68,25.62,25.62,118110.0,25.68,25.68,25.62,25.62,118110.0
2019-08-20 15:40:00,25.63,25.64,25.61,25.62,122865.0,25.63,25.64,25.61,25.62,122865.0
2019-08-20 15:50:00,25.62,25.63,25.52,25.55,531645.0,25.62,25.63,25.52,25.55,531645.0
2019-08-21 09:30:00,25.88,25.92,25.73,25.91,166545.0,25.88,25.92,25.73,25.91,166545.0
2019-08-21 09:40:00,25.84,25.89,25.8,25.86,59325.0,25.84,25.89,25.8,25.86,59325.0
2019-08-21 09:50:00,25.84,25.88,25.77,25.79,72255.0,25.84,25.88,25.77,25.79,72255.0
2019-08-21 10:00:00,25.77,25.78,25.68,25.68,48690.0,25.77,25.78,25.68,25.68,48690.0
2019-08-21 10:10:00,25.68,25.74,25.62,25.66,59085.0,25.68,25.74,25.62,25.66,59085.0
2019-08-21 10:20:00,25.63,25.67,25.59,25.59,58305.0,25.63,25.67,25.59,25.59,58305.0
2019-08-21 10:30:00,25.6,25.66,25.59,25.62,62805.0,25.6,25.66,25.59,25.62,62805.0
2019-08-21 10:40:00,25.61,25.62,25.54,25.57,61575.0,25.61,25.62,25.54,25.57,61575.0
2019-08-21 10:50:00,25.58,25.61,25.56,25.61,66315.0,25.58,25.61,25.56,25.61,66315.0
2019-08-21 11:00:00,25.6,25.66,25.6,25.66,73425.0,25.6,25.66,25.6,25.66,73425.0
2019-08-21 11:10:00,25.67,25.67,25.62,25.62,90330.0,25.67,25.67,25.62,25.62,90330.0
2019-08-21 11:20:00,25.64,25.66,25.62,25.65,57975.0,25.64,25.66,25.62,25.65,57975.0
2019-08-21 11:30:00,25.65,25.7,25.64,25.69,110625.0,25.65,25.7,25.64,25.69,110625.0
2019-08-21 11:40:00,25.7,25.71,25.69,25.69,13965.0,25.7,25.71,25.69,25.69,13965.0
2019-08-21 11:50:00,25.7,25.73,25.7,25.7,42000.0,25.7,25.73,25.7,25.7,42000.0
2019-08-21 12:00:00,25.72,25.73,25.72,25.72,9150.0,25.72,25.73,25.72,25.72,9150.0
2019-08-21 12:10:00,25.72,25.74,25.71,25.71,24000.0,25.72,25.74,25.71,25.71,24000.0
2019-08-21 12:20:00,25.7,25.7,25.67,25.68,49890.0,25.7,25.7,25.67,25.68,49890.0
2019-08-21 12:30:00,25.68,25.68,25.65,25.66,28500.0,25.68,25.68,25.65,25.66,28500.0
2019-08-21 12:40:00,25.65,25.7,25.65,25.69,45735.0,25.65,25.7,25.65,25.69,45735.0
2019-08-21 12:50:00,25.69,25.69,25.65,25.66,34500.0,25.69,25.69,25.65,25.66,34500.0
2019-08-21 13:00:00,25.66,25.67,25.64,25.66,54570.0,25.66,25.67,25.64,25.66,54570.0
2019-08-21 13:10:00,25.65,25.65,25.62,25.65,25320.0,25.65,25.65,25.62,25.65,25320.0
2019-08-21 13:20:00,25.65,25.65,25.62,25.62,15000.0,25.65,25.65,25.62,25.62,15000.0
2019-08-21 13:30:00,25.62,25.64,25.6,25.63,26625.0,25.62,25.64,25.6,25.63,26625.0
2019-08-21 13:40:00,25.64,25.64,25.61,25.63,38535.0,25.64,25.64,25.61,25.63,38535.0
2019-08-21 13:50:00,25.63,25.63,25.57,25.57,21000.0,25.63,25.63,25.57,25.57,21000.0
2019-08-21 14:00:00,25.54,25.58,25.52,25.56,51450.0,25.54,25.58,25.52,25.56,51450.0
2019-08-21 14:10:00,25.54,25.56,25.53,25.56,47550.0,25.54,25.56,25.53,25.56,47550.0
2019-08-21 14:20:00,25.56,25.56,25.51,25.52,53205.0,25.56,25.56,25.51,25.52,53205.0
2019-08-21 14:30:00,25.53,25.54,25.51,25.52,37500.0,25.53,25.54,25.51,25.52,37500.0
2019-08-21 14:40:00,25.52,25.54,25.5,25.5,39360.0,25.52,25.54,25.5,25.5,39360.0
2019-08-21 14:50:00,25.5,25.52,25.49,25.51,44655.0,25.5,25.52,25.49,25.51,44655.0
2019-08-21 15:00:00,25.52,25.55,25.51,25.55,71310.0,25.52,25.55,25.51,25.55,71310.0
2019-08-21 15:10:00,25.58,25.59,25.55,25.58,170940.0,25.58,25.59,25.55,25.58,170940.0
2019-08-21 15:20:00,25.58,25.58,25.55,25.56,81000.0,25.58,25.58,25.55,25.56,81000.0
2019-08-21 15:30:00,25.55,25.59,25.55,25.57,145785.0,25.55,25.59,25.55,25.57,145785.0
2019-08-21 15:40:00,25.56,25.58,25.55,25.56,228105.0,25.56,25.58,25.55,25.56,228105.0
2019-08-21 15:50:00,25.57,25.61,25.57,25.61,450300.0,25.57,25.61,25.57,25.61,450300.0
2019-08-22 09:30:00,25.69,25.77,25.59,25.66,168075.0,25.69,25.77,25.59,25.66,168075.0
2019-08-22 09:40:00,25.71,25.75,25.61,25.63,115545.0,25.71,25.75,25.61,25.63,115545.0
2019-08-22 09:50:00,25.66,25.66,25.57,25.61,136755.0,25.66,25.66,25.57,25.61,136755.0
2019-08-22 10:00:00,25.59,25.59,25.53,25.59,54810.0,25.59,25.59,25.53,25.59,54810.0
2019-08-22 10:10:00,25.6,25.63,25.54,25.57,70185.0,25.6,25.63,25.54,25.57,70185.0
2019-08-22 10:20:00,25.58,25.58,25.48,25.55,94665.0,25.58,25.58,25.48,25.55,94665.0
2019-08-22 10:30:00,25.54,25.54,25.44,25.44,44985.0,25.54,25.54,25.44,25.44,44985.0
2019-08-22 10:40:00,25.44,25.48,25.4,25.48,40440.0,25.44,25.48,25.4,25.48,40440.0
2019-08-22 10:50:00,25.47,25.47,25.43,25.43,120705.0,25.47,25.47,25.43,25.43,120705.0
2019-08-22 11:00:00,25.41,25.45,25.39,25.43,43500.0,25.41,25.45,25.39,25.43,43500.0
2019-08-22 11:10:00,25.41,25.45,25.39,25.39,56460.0,25.41,25.45,25.39,25.39,56460.0
2019-08-22 11:20:00,25.39,25.39,25.34,25.35,63135.0,25.39,25.39,25.34,25.35,63135.0
2019-08-22 11:30:00,25.36,25.37,25.34,25.37,39030.0,25.36,25.37,25.34,25.37,39030.0
2019-08-22 11:40:00,25.37,25.38,25.34,25.36,269190.0,25.37,25.38,25.34,25.36,269190.0
2019-08-22 11:50:00,25.36,25.37,25.34,25.34,23025.0,25.36,25.37,25.34,25.34,23025.0
2019-08-22 12:00:00,25.35,25.44,25.35,25.43,40500.0,25.35,25.44,25.35,25.43,40500.0
2019-08-22 12:10:00,25.42,25.46,25.41,25.41,34500.0,25.42,25.46,25.41,25.41,34500.0
2019-08-22 12:20:00,25.42,25.46,25.41,25.46,16500.0,25.42,25.46,25.41,25.46,16500.0
2019-08-22 12:30:00,25.47,25.47,25.42,25.45,33000.0,25.47,25.47,25.42,25.45,33000.0
2019-08-22 12:40:00,25.44,25.46,25.43,25.45,25500.0,25.44,25.46,25.43,25.45,25500.0
2019-08-22 12:50:00,25.45,25.45,25.43,25.44,15000.0,25.45,25.45,25.43,25.44,15000.0
2019-08-22 13:00:00,25.45,25.5,25.44,25.5,58680.0,25.45,25.5,25.44,25.5,58680.0
2019-08-22 13:10:00,25.49,25.49,25.45,25.45,146220.0,25.49,25.49,25.45,25.45,146220.0
2019-08-22 13:20:00,25.45,25.48,25.41,25.42,100275.0,25.45,25.48,25.41,25.42,100275.0
2019-08-22 13:30:00,25.41,25.47,25.41,25.47,39000.0,25.41,25.47,25.41,25.47,39000.0
2019-08-22 13:40:00,25.47,25.48,25.46,25.46,27000.0,25.47,25.48,25.46,25.46,27000.0
2019-08-22 13:50:00,25.45,25.47,25.45,25.47,48000.0,25.45,25.47,25.45,25.47,48000.0
2019-08-22 14:00:00,25.47,25.47,25.42,25.42,33000.0,25.47,25.47,25.42,25.42,33000.0
2019-08-22 14:10:00,25.42,25.44,25.41,25.44,36000.0,25.42,25.44,25.41,25.44,36000.0
2019-08-22 14:20:00,25.44,25.46,25.41,25.46,216675.0,25.44,25.46,25.41,25.46,216675.0
2019-08-22 14:30:00,25.46,25.46,25.43,25.44,22500.0,25.46,25.46,25.43,25.44,22500.0
2019-08-22 14:40:00,25.43,25.48,25.41,25.45,27000.0,25.43,25.48,25.41,25.45,27000.0
2019-08-22 14:50:00,25.44,25.5,25.44,25.49,54780.0,25.44,25.5,25.44,25.49,54780.0
2019-08-22 15:00:00,25.49,25.5,25.48,25.5,30240.0,25.49,25.5,25.48,25.5,30240.0
2019-08-22 15:10:00,25.49,25.5,25.47,25.5,39000.0,25.49,25.5,25.47,25.5,39000.0
2019-08-22 15:20:00,25.51,25.54,25.51,25.53,34500.0,25.51,25.54,25.51,25.53,34500.0
2019-08-22 15:30:00,25.53,25.55,25.53,25.53,46500.0,25.53,25.55,25.53,25.53,46500.0
2019-08-22 15:40:00,25.53,25.56,25.53,25.56,61905.0,25.53,25.56,25.53,25.56,61905.0
2019-08-22 15:50:00,25.57,25.58,25.45,25.47,543780.0,25.57,25.58,25.45,25.47,543780.0
2019-08-23 09:30:00,25.29,25.44,25.27,25.33,167865.0,25.29,25.44,25.27,25.33,167865.0
2019-08-23 09:40:00,25.41,25.46,25.28,25.28,67500.0,25.41,25.46,25.28,25.28,67500.0
2019-08-23 09:50:00,25.25,25.38,25.24,25.28,93450.0,25.25,25.38,25.24,25.28,93450.0
2019-08-23 10:00:00,25.26,25.43,25.23,25.35,87270.0,25.26,25.43,25.23,25.35,87270.0
2019-08-23 10:10:00,25.33,25.43,25.27,25.43,61500.0,25.33,25.43,25.27,25.43,61500.0
2019-08-23 10:20:00,25.41,25.41,25.36,25.41,44205.0,25.41,25.41,25.36,25.41,44205.0
2019-08-23 10:30:00,25.44,25.54,25.42,25.51,45000.0,25.44,25.54,25.42,25.51,45000.0
2019-08-23 10:40:00,25.51,25.51,25.48,25.48,21225.0,25.51,25.51,25.48,25.48,21225.0
2019-08-23 10:50:00,25.5,25.55,25.47,25.49,64935.0,25.5,25.55,25.47,25.49,64935.0
2019-08-23 11:00:00,25.43,25.44,25.12,25.12,100740.0,25.43,25.44,25.12,25.12,100740.0
2019-08-23 11:10:00,25.12,25.24,25.1,25.19,112500.0,25.12,25.24,25.1,25.19,112500.0
2019-08-23 11:20:00,25.15,25.24,25.14,25.22,69000.0,25.15,25.24,25.14,25.22,69000.0
2019-08-23 11:30:00,25.18,25.21,25.15,25.17,45000.0,25.18,25.21,25.15,25.17,45000.0
2019-08-23 11:40:00,25.19,25.26,25.15,25.22,67500.0,25.19,25.26,25.15,25.22,67500.0
2019-08-23 11:50:00,25.22,25.24,25.17,25.18,36750.0,25.22,25.24,25.17,25.18,36750.0
2019-08-23 12:00:00,25.16,25.2,25.14,25.19,72660.0,25.16,25.2,25.14,25.19,72660.0
2019-08-23 12:10:00,25.18,25.26,25.15,25.24,59340.0,25.18,25.26,25.15,25.24,59340.0
2019-08-23 12:20:00,25.23,25.23,25.19,25.19,16500.0,25.23,25.23,25.19,25.19,16500.0
2019-08-23 12:30:00,25.17,25.21,25.15,25.21,25500.0,25.17,25.21,25.15,25.21,25500.0
2019-08-23 12:40:00,25.22,25.23,25.18,25.19,45000.0,25.22,25.23,25.18,25.19,45000.0
2019-08-23 12:50:00,25.2,25.21,25.16,25.16,22500.0,25.2,25.21,25.16,25.16,22500.0
2019-08-23 13:00:00,25.15,25.17,25.11,25.15,40455.0,25.15,25.17,25.11,25.15,40455.0
2019-08-23 13:10:00,25.14,25.18,25.14,25.16,25500.0,25.14,25.18,25.14,25.16,25500.0
2019-08-23 13:20:00,25.14,25.17,25.13,25.16,60000.0,25.14,25.17,25.13,25.16,60000.0
2019-08-23 13:30:00,25.16,25.24,25.15,25.24,39000.0,25.16,25.24,25.15,25.24,39000.0
2019-08-23 13:40:00,25.24,25.26,25.2,25.22,51675.0,25.24,25.26,25.2,25.22,51675.0
2019-08-23 13:50:00,25.22,25.27,25.22,25.25,52500.0,25.22,25.27,25.22,25.25,52500.0
2019-08-23 14:00:00,25.25,25.26,25.22,25.24,40500.0,25.25,25.26,25.22,25.24,40500.0
2019-08-23 14:10:00,25.24,25.26,25.21,25.24,81360.0,25.24,25.26,25.21,25.24,81360.0
2019-08-23 14:20:00,25.26,25.29,25.23,25.29,155985.0,25.26,25.29,25.23,25.29,155985.0
2019-08-23 14:30:00,25.29,25.31,25.27,25.29,117000.0,25.29,25.31,25.27,25.29,117000.0
2019-08-23 14:40:00,25.27,25.29,25.24,25.25,67575.0,25.27,25.29,25.24,25.25,67575.0
2019-08-23 14:50:00,25.26,25.28,25.23,25.26,61425.0,25.26,25.28,25.23,25.26,61425.0
2019-08-23 15:00:00,25.25,25.28,25.24,25.27,75495.0,25.25,25.28,25.24,25.27,75495.0
2019-08-23 15:10:00,25.29,25.3,25.24,25.27,73500.0,25.29,25.3,25.24,25.27,73500.0
2019-08-23 15:20:00,25.29,25.29,25.26,25.26,52350.0,25.29,25.29,25.26,25.26,52350.0
2019-08-23 15:30:00,25.26,25.26,25.21,25.21,92145.0,25.26,25.26,25.21,25.21,92145.0
2019-08-23 15:40:00,25.21,25.22,25.16,25.16,138210.0,25.21,25.22,25.16,25.16,138210.0
2019-08-23 15:50:00,25.15,25.18,25.06,25.18,547860.0,25.15,25.18,25.06,25.18,547860.0
2019-08-26 09:30:00,25.23,25.39,25.0,25.33,196890.0,25.23,25.39,25.0,25.33,196890.0
2019-08-26 09:40:00,25.33,25.33,25.03,25.04,193290.0,25.33,25.33,25.03,25.04,193290.0
2019-08-26 09:50:00,25.08,25.21,25.08,25.21,227415.0,25.08,25.21,25.08,25.21,227415.0
2019-08-26 10:00:00,25.2,25.21,25.1,25.11,138135.0,25.2,25.21,25.1,25.11,138135.0
2019-08-26 10:10:00,25.15,25.16,25.05,25.14,90000.0,25.15,25.16,25.05,25.14,90000.0
2019-08-26 10:20:00,25.14,25.16,25.02,25.09,77655.0,25.14,25.16,25.02,25.09,77655.0
2019-08-26 10:30:00,25.07,25.15,25.07,25.13,40500.0,25.07,25.15,25.07,25.13,40500.0
2019-08-26 10:40:00,25.13,25.17,25.06,25.14,91785.0,25.13,25.17,25.06,25.14,91785.0
2019-08-26 10:50:00,25.14,25.17,25.09,25.1,129105.0,25.14,25.17,25.09,25.1,129105.0
2019-08-26 11:00:00,25.09,25.11,25.07,25.09,106635.0,25.09,25.11,25.07,25.09,106635.0
2019-08-26 11:10:00,25.08,25.16,25.08,25.13,72000.0,25.08,25.16,25.08,25.13,72000.0
2019-08-26 11:20:00,25.14,25.2,25.14,25.19,86220.0,25.14,25.2,25.14,25.19,86220.0
2019-08-26 11:30:00,25.2,25.2,25.14,25.17,40500.0,25.2,25.2,25.14,25.17,40500.0
2019-08-26 11:40:00,25.17,25.17,25.14,25.17,27270.0,25.17,25.17,25.14,25.17,27270.0
2019-08-26 11:50:00,25.15,25.19,25.14,25.15,51285.0,25.15,25.19,25.14,25.15,51285.0
2019-08-26 12:00:00,25.15,25.21,25.13,25.21,176520.0,25.15,25.21,25.13,25.21,176520.0
2019-08-26 12:10:00,25.2,25.2,25.19,25.2,27510.0,25.2,25.2,25.19,25.2,27510.0
2019-08-26 12:20:00,25.19,25.29,25.19,25.25,39000.0,25.19,25.29,25.19,25.25,39000.0
2019-08-26 12:30:00,25.25,25.29,25.21,25.27,208545.0,25.25,25.29,25.21,25.27,208545.0
2019-08-26 12:40:00,25.3,25.3,25.25,25.27,21000.0,25.3,25.3,25.25,25.27,21000.0
2019-08-26 12:50:00,25.26,25.31,25.26,25.3,21180.0,25.26,25.31,25.26,25.3,21180.0
2019-08-26 13:00:00,25.29,25.3,25.24,25.26,105000.0,25.29,25.3,25.24,25.26,105000.0
2019-08-26 13:10:00,25.27,25.27,25.24,25.26,16500.0,25.27,25.27,25.24,25.26,16500.0
2019-08-26 13:20:00,25.27,25.29,25.27,25.27,53250.0,25.27,25.29,25.27,25.27,53250.0
2019-08-26 13:30:00,25.27,25.28,25.23,25.23,138000.0,25.27,25.28,25.23,25.23,138000.0
2019-08-26 13:40:00,25.22,25.25,25.21,25.24,106305.0,25.22,25.25,25.21,25.24,106305.0
2019-08-26 13:50:00,25.25,25.26,25.24,25.24,41550.0,25.25,25.26,25.24,25.24,41550.0
2019-08-26 14:00:00,25.24,25.24,25.19,25.19,71835.0,25.24,25.24,25.19,25.19,71835.0
2019-08-26 14:10:00,25.2,25.22,25.12,25.12,85635.0,25.2,25.22,25.12,25.12,85635.0
2019-08-26 14:20:00,25.13,25.17,25.13,25.15,86940.0,25.13,25.17,25.13,25.15,86940.0
2019-08-26 14:30:00,25.15,25.16,25.13,25.14,27000.0,25.15,25.16,25.13,25.14,27000.0
2019-08-26 14:40:00,25.14,25.14,25.07,25.08,93225.0,25.14,25.14,25.07,25.08,93225.0
2019-08-26 14:50:00,25.09,25.12,25.07,25.11,47655.0,25.09,25.12,25.07,25.11,47655.0
2019-08-26 15:00:00,25.11,25.18,25.11,25.16,103650.0,25.11,25.18,25.11,25.16,103650.0
2019-08-26 15:10:00,25.16,25.18,25.16,25.17,24150.0,25.16,25.18,25.16,25.17,24150.0
2019-08-26 15:20:00,25.16,25.19,25.16,25.17,34530.0,25.16,25.19,25.16,25.17,34530.0
2019-08-26 15:30:00,25.17,25.19,25.15,25.17,93000.0,25.17,25.19,25.15,25.17,93000.0
2019-08-26 15:40:00,25.17,25.18,25.16,25.16,109950.0,25.17,25.18,25.16,25.16,109950.0
2019-08-26 15:50:00,25.16,25.24,25.16,25.24,208590.0,25.16,25.24,25.16,25.24,208590.0
2019-08-27 09:30:00,25.4,25.4,25.12,25.25,166440.0,25.4,25.4,25.12,25.25,166440.0
2019-08-27 09:40:00,25.25,25.32,25.22,25.32,64500.0,25.25,25.32,25.22,25.32,64500.0
2019-08-27 09:50:00,25.27,25.33,25.26,25.3,179070.0,25.27,25.33,25.26,25.3,179070.0
2019-08-27 10:00:00,25.33,25.43,25.33,25.41,158235.0,25.33,25.43,25.33,25.41,158235.0
2019-08-27 10:10:00,25.41,25.42,25.38,25.39,105000.0,25.41,25.42,25.38,25.39,105000.0
2019-08-27 10:20:00,25.4,25.41,25.33,25.35,160395.0,25.4,25.41,25.33,25.35,160395.0
2019-08-27 10:30:00,25.34,25.38,25.34,25.38,64365.0,25.34,25.38,25.34,25.38,64365.0
2019-08-27 10:40:00,25.35,25.47,25.35,25.47,86145.0,25.35,25.47,25.35,25.47,86145.0
2019-08-27 10:50:00,25.48,25.49,25.42,25.47,161460.0,25.48,25.49,25.42,25.47,161460.0
2019-08-27 11:00:00,25.47,25.47,25.39,25.39,138255.0,25.47,25.47,25.39,25.39,138255.0
2019-08-27 11:10:00,25.39,25.43,25.34,25.35,170865.0,25.39,25.43,25.34,25.35,170865.0
2019-08-27 11:20:00,25.35,25.36,25.32,25.32,42570.0,25.35,25.36,25.32,25.32,42570.0
2019-08-27 11:30:00,25.34,25.4,25.34,25.37,28995.0,25.34,25.4,25.34,25.37,28995.0
2019-08-27 11:40:00,25.37,25.39,25.36,25.37,57405.0,25.37,25.39,25.36,25.37,57405.0
2019-08-27 11:50:00,25.37,25.37,25.29,25.3,56925.0,25.37,25.37,25.29,25.3,56925.0
2019-08-27 12:00:00,25.31,25.35,25.29,25.3,57915.0,25.31,25.35,25.29,25.3,57915.0
2019-08-27 12:10:00,25.28,25.31,25.27,25.28,24135.0,25.28,25.31,25.27,25.28,24135.0
2019-08-27 12:20:00,25.29,25.3,25.28,25.3,97305.0,25.29,25.3,25.28,25.3,97305.0
2019-08-27 12:30:00,25.31,25.34,25.28,25.29,60405.0,25.31,25.34,25.28,25.29,60405.0
2019-08-27 12:40:00,25.29,25.32,25.28,25.31,26130.0,25.29,25.32,25.28,25.31,26130.0
2019-08-27 12:50:00,25.32,25.32,25.27,25.27,21000.0,25.32,25.32,25.27,25.27,21000.0
2019-08-27 13:00:00,25.26,25.31,25.26,25.31,23355.0,25.26,25.31,25.26,25.31,23355.0
2019-08-27 13:10:00,25.3,25.3,25.26,25.26,60405.0,25.3,25.3,25.26,25.26,60405.0
2019-08-27 13:20:00,25.25,25.28,25.25,25.25,69600.0,25.25,25.28,25.25,25.25,69600.0
2019-08-27 13:30:00,25.25,25.3,25.24,25.27,86205.0,25.25,25.3,25.24,25.27,86205.0
2019-08-27 13:40:00,25.26,25.29,25.24,25.24,129765.0,25.26,25.29,25.24,25.24,129765.0
2019-08-27 13:50:00,25.26,25.27,25.21,25.22,73800.0,25.26,25.27,25.21,25.22,73800.0
2019-08-27 14:00:00,25.21,25.22,25.16,25.16,57480.0,25.21,25.22,25.16,25.16,57480.0
2019-08-27 14:10:00,25.16,25.17,25.12,25.17,63165.0,25.16,25.17,25.12,25.17,63165.0
2019-08-27 14:20:00,25.17,25.21,25.15,25.2,99375.0,25.17,25.21,25.15,25.2,99375.0
2019-08-27 14:30:00,25.2,25.21,25.18,25.19,61395.0,25.2,25.21,25.18,25.19,61395.0
2019-08-27 14:40:00,25.2,25.2,25.16,25.18,73500.0,25.2,25.2,25.16,25.18,73500.0
2019-08-27 14:50:00,25.19,25.23,25.19,25.22,57435.0,25.19,25.23,25.19,25.22,57435.0
2019-08-27 15:00:00,25.22,25.28,25.22,25.26,72000.0,25.22,25.28,25.22,25.26,72000.0
2019-08-27 15:10:00,25.25,25.26,25.22,25.24,145500.0,25.25,25.26,25.22,25.24,145500.0
2019-08-27 15:20:00,25.25,25.27,25.24,25.26,147960.0,25.25,25.27,25.24,25.26,147960.0
2019-08-27 15:30:00,25.26,25.27,25.24,25.24,91740.0,25.26,25.27,25.24,25.24,91740.0
2019-08-27 15:40:00,25.24,25.25,25.21,25.25,148995.0,25.24,25.25,25.21,25.25,148995.0
2019-08-27 15:50:00,25.26,25.26,25.11,25.13,685500.0,25.26,25.26,25.11,25.13,685500.0
2019-08-28 09:30:00,25.04,25.43,25.0,25.23,134820.0,25.04,25.43,25.0,25.23,134820.0
2019-08-28 09:40:00,25.2,25.33,25.19,25.3,236415.0,25.2,25.33,25.19,25.3,236415.0
2019-08-28 09:50:00,25.27,25.33,25.24,25.33,118275.0,25.27,25.33,25.24,25.33,118275.0
2019-08-28 10:00:00,25.35,25.41,25.34,25.4,103500.0,25.35,25.41,25.34,25.4,103500.0
2019-08-28 10:10:00,25.41,25.43,25.37,25.39,39465.0,25.41,25.43,25.37,25.39,39465.0
2019-08-28 10:20:00,25.38,25.42,25.36,25.38,33225.0,25.38,25.42,25.36,25.38,33225.0
2019-08-28 10:30:00,25.39,25.44,25.39,25.41,43500.0,25.39,25.44,25.39,25.41,43500.0
2019-08-28 10:40:00,25.42,25.47,25.42,25.45,47490.0,25.42,25.47,25.42,25.45,47490.0
2019-08-28 10:50:00,25.46,25.49,25.44,25.44,70500.0,25.46,25.49,25.44,25.44,70500.0
2019-08-28 11:00:00,25.43,25.47,25.43,25.47,49290.0,25.43,25.47,25.43,25.47,49290.0
2019-08-28 11:10:00,25.48,25.48,25.46,25.48,36000.0,25.48,25.48,25.46,25.48,36000.0
2019-08-28 11:20:00,25.48,25.56,25.48,25.55,189945.0,25.48,25.56,25.48,25.55,189945.0
2019-08-28 11:30:00,25.56,25.6,25.56,25.59,83220.0,25.56,25.6,25.56,25.59,83220.0
2019-08-28 11:40:00,25.6,25.63,25.59,25.6,43500.0,25.6,25.63,25.59,25.6,43500.0
2019-08-28 11:50:00,25.6,25.63,25.59,25.62,84000.0,25.6,25.63,25.59,25.62,84000.0
2019-08-28 12:00:00,25.62,25.67,25.61,25.66,96000.0,25.62,25.67,25.61,25.66,96000.0
2019-08-28 12:10:00,25.66,25.68,25.65,25.68,48675.0,25.66,25.68,25.65,25.68,48675.0
2019-08-28 12:20:00,25.68,25.69,25.65,25.67,135405.0,25.68,25.69,25.65,25.67,135405.0
2019-08-28 12:30:00,25.68,25.69,25.64,25.65,54450.0,25.68,25.69,25.64,25.65,54450.0
2019-08-28 12:40:00,25.64,25.64,25.59,25.6,37500.0,25.64,25.64,25.59,25.6,37500.0
2019-08-28 12:50:00,25.6,25.61,25.6,25.61,23430.0,25.6,25.61,25.6,25.61,23430.0
2019-08-28 13:00:00,25.58,25.59,25.56,25.56,45075.0,25.58,25.59,25.56,25.56,45075.0
2019-08-28 13:10:00,25.55,25.57,25.52,25.57,51555.0,25.55,25.57,25.52,25.57,51555.0
2019-08-28 13:20:00,25.57,25.59,25.55,25.58,20760.0,25.57,25.59,25.55,25.58,20760.0
2019-08-28 13:30:00,25.58,25.63,25.58,25.6,14550.0,25.58,25.63,25.58,25.6,14550.0
2019-08-28 13:40:00,25.6,25.64,25.6,25.64,76725.0,25.6,25.64,25.6,25.64,76725.0
2019-08-28 13:50:00,25.64,25.64,25.6,25.6,66000.0,25.64,25.64,25.6,25.6,66000.0
2019-08-28 14:00:00,25.62,25.62,25.59,25.61,21300.0,25.62,25.62,25.59,25.61,21300.0
2019-08-28 14:10:00,25.61,25.63,25.6,25.6,22500.0,25.61,25.63,25.6,25.6,22500.0
2019-08-28 14:20:00,25.6,25.6,25.59,25.59,18000.0,25.6,25.6,25.59,25.59,18000.0
2019-08-28 14:30:00,25.59,25.62,25.59,25.61,24000.0,25.59,25.62,25.59,25.61,24000.0
2019-08-28 14:40:00,25.61,25.62,25.59,25.62,15690.0,25.61,25.62,25.59,25.62,15690.0
2019-08-28 14:50:00,25.63,25.64,25.61,25.62,33000.0,25.63,25.64,25.61,25.62,33000.0
2019-08-28 15:00:00,25.61,25.63,25.61,25.63,28515.0,25.61,25.63,25.61,25.63,28515.0
2019-08-28 15:10:00,25.63,25.63,25.6,25.61,50460.0,25.63,25.63,25.6,25.61,50460.0
2019-08-28 15:20:00,25.6,25.6,25.57,25.58,80430.0,25.6,25.6,25.57,25.58,80430.0
2019-08-28 15:30:00,25.58,25.59,25.56,25.57,113340.0,25.58,25.59,25.56,25.57,113340.0
2019-08-28 15:40:00,25.57,25.62,25.57,25.61,97800.0,25.57,25.62,25.57,25.61,97800.0
2019-08-28 15:50:00,25.62,25.63,25.54,25.58,478740.0,25.62,25.63,25.54,25.58,478740.0
2019-08-29 09:30:00,25.87,25.95,25.77,25.83,204975.0,25.87,25.95,25.77,25.83,204975.0
2019-08-29 09:40:00,25.89,25.95,25.85,25.91,120765.0,25.89,25.95,25.85,25.91,120765.0
2019-08-29 09:50:00,25.93,26.0,25.9,25.9,248940.0,25.93,26.0,25.9,25.9,248940.0
2019-08-29 10:00:00,25.89,25.89,25.79,25.85,79425.0,25.89,25.89,25.79,25.85,79425.0
2019-08-29 10:10:00,25.85,25.9,25.82,25.89,75195.0,25.85,25.9,25.82,25.89,75195.0
2019-08-29 10:20:00,25.94,25.97,25.88,25.95,42000.0,25.94,25.97,25.88,25.95,42000.0
2019-08-29 10:30:00,25.94,25.94,25.74,25.82,145470.0,25.94,25.94,25.74,25.82,145470.0
2019-08-29 10:40:00,25.8,25.85,25.78,25.83,245235.0,25.8,25.85,25.78,25.83,245235.0
2019-08-29 10:50:00,25.83,25.83,25.73,25.73,103350.0,25.83,25.83,25.73,25.73,103350.0
2019-08-29 11:00:00,25.75,25.79,25.73,25.77,35175.0,25.75,25.79,25.73,25.77,35175.0
2019-08-29 11:10:00,25.77,25.77,25.74,25.75,43500.0,25.77,25.77,25.74,25.75,43500.0
2019-08-29 11:20:00,25.75,25.78,25.73,25.75,136365.0,25.75,25.78,25.73,25.75,136365.0
2019-08-29 11:30:00,25.76,25.79,25.75,25.79,63240.0,25.76,25.79,25.75,25.79,63240.0
2019-08-29 11:40:00,25.78,25.78,25.73,25.75,113340.0,25.78,25.78,25.73,25.75,113340.0
2019-08-29 11:50:00,25.74,25.77,25.73,25.73,61500.0,25.74,25.77,25.73,25.73,61500.0
2019-08-29 12:00:00,25.72,25.77,25.71,25.76,133470.0,25.72,25.77,25.71,25.76,133470.0
2019-08-29 12:10:00,25.75,25.77,25.74,25.75,56070.0,25.75,25.77,25.74,25.75,56070.0
2019-08-29 12:20:00,25.75,25.78,25.75,25.76,40305.0,25.75,25.78,25.75,25.76,40305.0
2019-08-29 12:30:00,25.76,25.8,25.76,25.79,30585.0,25.76,25.8,25.76,25.79,30585.0
2019-08-29 12:40:00,25.79,25.81,25.79,25.8,41715.0,25.79,25.81,25.79,25.8,41715.0
2019-08-29 12:50:00,25.8,25.83,25.79,25.83,22815.0,25.8,25.83,25.79,25.83,22815.0
2019-08-29 13:00:00,25.83,25.84,25.81,25.82,29895.0,25.83,25.84,25.81,25.82,29895.0
2019-08-29 13:10:00,25.82,25.84,25.82,25.83,29745.0,25.82,25.84,25.82,25.83,29745.0
2019-08-29 13:20:00,25.84,25.84,25.8,25.8,31770.0,25.84,25.84,25.8,25.8,31770.0
2019-08-29 13:30:00,25.81,25.84,25.8,25.84,29340.0,25.81,25.84,25.8,25.84,29340.0
2019-08-29 13:40:00,25.84,25.85,25.82,25.85,43500.0,25.84,25.85,25.82,25.85,43500.0
2019-08-29 13:50:00,25.87,25.88,25.85,25.88,42390.0,25.87,25.88,25.85,25.88,42390.0
2019-08-29 14:00:00,25.87,25.88,25.85,25.86,32370.0,25.87,25.88,25.85,25.86,32370.0
2019-08-29 14:10:00,25.86,25.86,25.83,25.84,67020.0,25.86,25.86,25.83,25.84,67020.0
2019-08-29 14:20:00,25.85,25.85,25.83,25.84,43875.0,25.85,25.85,25.83,25.84,43875.0
2019-08-29 14:30:00,25.83,25.84,25.81,25.82,60300.0,25.83,25.84,25.81,25.82,60300.0
2019-08-29 14:40:00,25.83,25.83,25.81,25.81,43845.0,25.83,25.83,25.81,25.81,43845.0
2019-08-29 14:50:00,25.81,25.81,25.78,25.78,40500.0,25.81,25.81,25.78,25.78,40500.0
2019-08-29 15:00:00,25.77,25.77,25.71,25.72,66000.0,25.77,25.77,25.71,25.72,66000.0
2019-08-29 15:10:00,25.73,25.73,25.69,25.69,76515.0,25.73,25.73,25.69,25.69,76515.0
2019-08-29 15:20:00,25.69,25.7,25.66,25.69,198210.0,25.69,25.7,25.66,25.69,198210.0
2019-08-29 15:30:00,25.7,25.71,25.68,25.69,91500.0,25.7,25.71,25.68,25.69,91500.0
2019-08-29 15:40:00,25.68,25.72,25.67,25.71,106800.0,25.68,25.72,25.67,25.71,106800.0
2019-08-29 15:50:00,25.71,25.73,25.67,25.69,254865.0,25.71,25.73,25.67,25.69,254865.0
2019-08-30 09:30:00,25.85,25.87,25.66,25.8,215070.0,25.85,25.87,25.66,25.8,215070.0
2019-08-30 09:40:00,25.8,25.86,25.8,25.82,31170.0,25.8,25.86,25.8,25.82,31170.0
2019-08-30 09:50:00,25.8,25.83,25.77,25.79,33420.0,25.8,25.83,25.77,25.79,33420.0
2019-08-30 10:00:00,25.78,25.78,25.74,25.74,74400.0,25.78,25.78,25.74,25.74,74400.0
2019-08-30 10:10:00,25.77,25.77,25.71,25.73,25350.0,25.77,25.77,25.71,25.73,25350.0
2019-08-30 10:20:00,25.74,25.76,25.73,25.75,68655.0,25.74,25.76,25.73,25.75,68655.0
2019-08-30 10:30:00,25.75,25.77,25.74,25.75,33450.0,25.75,25.77,25.74,25.75,33450.0
2019-08-30 10:40:00,25.75,25.77,25.71,25.71,19500.0,25.75,25.77,25.71,25.71,19500.0
2019-08-30 10:50:00,25.71,25.71,25.67,25.69,43500.0,25.71,25.71,25.67,25.69,43500.0
2019-08-30 11:00:00,25.7,25.71,25.68,25.69,61500.0,25.7,25.71,25.68,25.69,61500.0
2019-08-30 11:10:00,25.69,25.69,25.62,25.63,73695.0,25.69,25.69,25.62,25.63,73695.0
2019-08-30 11:20:00,25.63,25.63,25.6,25.62,30420.0,25.63,25.63,25.6,25.62,30420.0
2019-08-30 11:30:00,25.64,25.66,25.64,25.64,35745.0,25.64,25.66,25.64,25.64,35745.0
2019-08-30 11:40:00,25.64,25.65,25.62,25.65,52125.0,25.64,25.65,25.62,25.65,52125.0
2019-08-30 11:50:00,25.66,25.66,25.64,25.65,21000.0,25.66,25.66,25.64,25.65,21000.0
2019-08-30 12:00:00,25.64,25.66,25.63,25.64,35535.0,25.64,25.66,25.63,25.64,35535.0
2019-08-30 12:10:00,25.65,25.69,25.65,25.66,94110.0,25.65,25.69,25.65,25.66,94110.0
2019-08-30 12:20:00,25.65,25.67,25.65,25.66,22500.0,25.65,25.67,25.65,25.66,22500.0
2019-08-30 12:30:00,25.66,25.69,25.65,25.69,26055.0,25.66,25.69,25.65,25.69,26055.0
2019-08-30 12:40:00,25.69,25.7,25.67,25.67,29340.0,25.69,25.7,25.67,25.67,29340.0
2019-08-30 12:50:00,25.66,25.68,25.65,25.66,19245.0,25.66,25.68,25.65,25.66,19245.0
2019-08-30 13:00:00,25.67,25.69,25.64,25.65,61500.0,25.67,25.69,25.64,25.65,61500.0
2019-08-30 13:10:00,25.64,25.64,25.62,25.62,48225.0,25.64,25.64,25.62,25.62,48225.0
2019-08-30 13:20:00,25.61,25.61,25.6,25.61,31800.0,25.61,25.61,25.6,25.61,31800.0
2019-08-30 13:30:00,25.6,25.6,25.56,25.57,13500.0,25.6,25.6,25.56,25.57,13500.0
2019-08-30 13:40:00,25.56,25.58,25.55,25.58,21435.0,25.56,25.58,25.55,25.58,21435.0
2019-08-30 13:50:00,25.57,25.57,25.53,25.55,50085.0,25.57,25.57,25.53,25.55,50085.0
2019-08-30 14:00:00,25.55,25.58,25.54,25.54,40095.0,25.55,25.58,25.54,25.54,40095.0
2019-08-30 14:10:00,25.55,25.58,25.55,25.58,30000.0,25.55,25.58,25.55,25.58,30000.0
2019-08-30 14:20:00,25.59,25.61,25.58,25.61,34500.0,25.59,25.61,25.58,25.61,34500.0
2019-08-30 14:30:00,25.61,25.62,25.59,25.62,55215.0,25.61,25.62,25.59,25.62,55215.0
2019-08-30 14:40:00,25.62,25.62,25.57,25.58,52500.0,25.62,25.62,25.57,25.58,52500.0
2019-08-30 14:50:00,25.57,25.58,25.56,25.56,42000.0,25.57,25.58,25.56,25.56,42000.0
2019-08-30 15:00:00,25.56,25.59,25.53,25.59,66615.0,25.56,25.59,25.53,25.59,66615.0
2019-08-30 15:10:00,25.58,25.58,25.54,25.56,77310.0,25.58,25.58,25.54,25.56,77310.0
2019-08-30 15:20:00,25.56,25.59,25.56,25.59,69090.0,25.56,25.59,25.56,25.59,69090.0
2019-08-30 15:30:00,25.59,25.61,25.59,25.61,129000.0,25.59,25.61,25.59,25.61,129000.0
2019-08-30 15:40:00,25.61,25.61,25.58,25.6,114660.0,25.61,25.61,25.58,25.6,114660.0
2019-08-30 15:50:00,25.6,25.64,25.57,25.57,490410.0,25.6,25.64,25.57,25.57,490410.0
2019-09-03 09:30:00,25.33,25.53,25.33,25.53,166545.0,25.33,25.53,25.33,25.53,166545.0
2019-09-03 09:40:00,25.53,25.71,25.53,25.64,112275.0,25.53,25.71,25.53,25.64,112275.0
2019-09-03 09:50:00,25.65,25.68,25.58,25.61,118950.0,25.65,25.68,25.58,25.61,118950.0
2019-09-03 10:00:00,25.59,25.59,25.37,25.41,80010.0,25.59,25.59,25.37,25.41,80010.0
2019-09-03 10:10:00,25.43,25.47,25.41,25.46,77460.0,25.43,25.47,25.41,25.46,77460.0
2019-09-03 10:20:00,25.45,25.55,25.45,25.55,60630.0,25.45,25.55,25.45,25.55,60630.0
2019-09-03 10:30:00,25.54,25.57,25.52,25.56,73500.0,25.54,25.57,25.52,25.56,73500.0
2019-09-03 10:40:00,25.56,25.62,25.56,25.61,59520.0,25.56,25.62,25.56,25.61,59520.0
2019-09-03 10:50:00,25.63,25.69,25.63,25.68,42405.0,25.63,25.69,25.63,25.68,42405.0
2019-09-03 11:00:00,25.67,25.68,25.59,25.6,71085.0,25.67,25.68,25.59,25.6,71085.0
2019-09-03 11:10:00,25.59,25.63,25.57,25.59,73635.0,25.59,25.63,25.57,25.59,73635.0
2019-09-03 11:20:00,25.58,25.64,25.57,25.61,68100.0,25.58,25.64,25.57,25.61,68100.0
2019-09-03 11:30:00,25.63,25.63,25.59,25.62,34635.0,25.63,25.63,25.59,25.62,34635.0
2019-09-03 11:40:00,25.6,25.61,25.58,25.61,62010.0,25.6,25.61,25.58,25.61,62010.0
2019-09-03 11:50:00,25.6,25.63,25.59,25.62,67500.0,25.6,25.63,25.59,25.62,67500.0
2019-09-03 12:00:00,25.6,25.62,25.56,25.58,28500.0,25.6,25.62,25.56,25.58,28500.0
2019-09-03 12:10:00,25.58,25.59,25.55,25.59,15465.0,25.58,25.59,25.55,25.59,15465.0
2019-09-03 12:20:00,25.57,25.57,25.54,25.55,43830.0,25.57,25.57,25.54,25.55,43830.0
2019-09-03 12:30:00,25.55,25.55,25.5,25.52,55740.0,25.55,25.55,25.5,25.52,55740.0
2019-09-03 12:40:00,25.51,25.52,25.49,25.52,24330.0,25.51,25.52,25.49,25.52,24330.0
2019-09-03 12:50:00,25.51,25.51,25.45,25.45,34590.0,25.51,25.51,25.45,25.45,34590.0
2019-09-03 13:00:00,25.47,25.49,25.46,25.47,38490.0,25.47,25.49,25.46,25.47,38490.0
2019-09-03 13:10:00,25.48,25.48,25.45,25.46,30195.0,25.48,25.48,25.45,25.46,30195.0
2019-09-03 13:20:00,25.46,25.5,25.46,25.5,40500.0,25.46,25.5,25.46,25.5,40500.0
2019-09-03 13:30:00,25.5,25.51,25.46,25.48,57570.0,25.5,25.51,25.46,25.48,57570.0
2019-09-03 13:40:00,25.48,25.5,25.47,25.49,50205.0,25.48,25.5,25.47,25.49,50205.0
2019-09-03 13:50:00,25.49,25.49,25.46,25.48,27000.0,25.49,25.49,25.46,25.48,27000.0
2019-09-03 14:00:00,25.49,25.51,25.48,25.5,40260.0,25.49,25.51,25.48,25.5,40260.0
2019-09-03 14:10:00,25.49,25.51,25.47,25.48,46500.0,25.49,25.51,25.47,25.48,46500.0
2019-09-03 14:20:00,25.49,25.49,25.45,25.48,64860.0,25.49,25.49,25.45,25.48,64860.0
2019-09-03 14:30:00,25.47,25.48,25.45,25.46,73350.0,25.47,25.48,25.45,25.46,73350.0
2019-09-03 14:40:00,25.45,25.45,25.43,25.45,26355.0,25.45,25.45,25.43,25.45,26355.0
2019-09-03 14:50:00,25.46,25.48,25.46,25.47,24000.0,25.46,25.48,25.46,25.47,24000.0
2019-09-03 15:00:00,25.46,25.47,25.44,25.44,40500.0,25.46,25.47,25.44,25.44,40500.0
2019-09-03 15:10:00,25.45,25.48,25.44,25.48,55500.0,25.45,25.48,25.44,25.48,55500.0
2019-09-03 15:20:00,25.49,25.5,25.49,25.49,34065.0,25.49,25.5,25.49,25.49,34065.0
2019-09-03 15:30:00,25.5,25.53,25.49,25.52,99885.0,25.5,25.53,25.49,25.52,99885.0
2019-09-03 15:40:00,25.53,25.59,25.52,25.58,142500.0,25.53,25.59,25.52,25.58,142500.0
2019-09-03 15:50:00,25.59,25.61,25.57,25.59,265800.0,25.59,25.61,25.57,25.59,265800.0
2019-09-04 09:30:00,25.82,25.83,25.69,25.7,116280.0,25.82,25.83,25.69,25.7,116280.0
2019-09-04 09:40:00,25.72,25.77,25.7,25.75,102780.0,25.72,25.77,25.7,25.75,102780.0
2019-09-04 09:50:00,25.75,25.75,25.64,25.67,88140.0,25.75,25.75,25.64,25.67,88140.0
2019-09-04 10:00:00,25.66,25.71,25.61,25.64,110295.0,25.66,25.71,25.61,25.64,110295.0
2019-09-04 10:10:00,25.62,25.65,25.47,25.53,195750.0,25.62,25.65,25.47,25.53,195750.0
2019-09-04 10:20:00,25.52,25.52,25.46,25.52,58155.0,25.52,25.52,25.46,25.52,58155.0
2019-09-04 10:30:00,25.52,25.59,25.52,25.57,28095.0,25.52,25.59,25.52,25.57,28095.0
2019-09-04 10:40:00,25.58,25.58,25.54,25.56,18375.0,25.58,25.58,25.54,25.56,18375.0
2019-09-04 10:50:00,25.57,25.58,25.53,25.56,50550.0,25.57,25.58,25.53,25.56,50550.0
2019-09-04 11:00:00,25.56,25.66,25.55,25.66,62370.0,25.56,25.66,25.55,25.66,62370.0
2019-09-04 11:10:00,25.67,25.71,25.65,25.71,31500.0,25.67,25.71,25.65,25.71,31500.0
2019-09-04 11:20:00,25.73,25.74,25.7,25.73,36000.0,25.73,25.74,25.7,25.73,36000.0
2019-09-04 11:30:00,25.73,25.75,25.72,25.73,27000.0,25.73,25.75,25.72,25.73,27000.0
2019-09-04 11:40:00,25.74,25.83,25.74,25.82,190290.0,25.74,25.83,25.74,25.82,190290.0
2019-09-04 11:50:00,25.81,25.86,25.81,25.86,43500.0,25.81,25.86,25.81,25.86,43500.0
2019-09-04 12:00:00,25.86,25.86,25.83,25.84,23160.0,25.86,25.86,25.83,25.84,23160.0
2019-09-04 12:10:00,25.85,25.85,25.83,25.83,21000.0,25.85,25.85,25.83,25.83,21000.0
2019-09-04 12:20:00,25.82,25.85,25.82,25.85,37500.0,25.82,25.85,25.82,25.85,37500.0
2019-09-04 12:30:00,25.86,25.88,25.84,25.88,98910.0,25.86,25.88,25.84,25.88,98910.0
2019-09-04 12:40:00,25.87,25.89,25.68,25.84,471150.0,25.87,25.89,25.68,25.84,471150.0
2019-09-04 12:50:00,25.86,25.91,25.85,25.88,114165.0,25.86,25.91,25.85,25.88,114165.0
2019-09-04 13:00:00,25.88,25.89,25.86,25.88,77055.0,25.88,25.89,25.86,25.88,77055.0
2019-09-04 13:10:00,25.88,25.88,25.79,25.81,40500.0,25.88,25.88,25.79,25.81,40500.0
2019-09-04 13:20:00,25.81,25.85,25.8,25.85,60705.0,25.81,25.85,25.8,25.85,60705.0
2019-09-04 13:30:00,25.84,25.91,25.84,25.9,42555.0,25.84,25.91,25.84,25.9,42555.0
2019-09-04 13:40:00,25.88,25.88,25.83,25.84,26490.0,25.88,25.88,25.83,25.84,26490.0
2019-09-04 13:50:00,25.87,25.89,25.86,25.87,58380.0,25.87,25.89,25.86,25.87,58380.0
2019-09-04 14:00:00,25.86,25.88,25.86,25.88,33015.0,25.86,25.88,25.86,25.88,33015.0
2019-09-04 14:10:00,25.86,25.87,25.84,25.87,47595.0,25.86,25.87,25.84,25.87,47595.0
2019-09-04 14:20:00,25.87,25.87,25.86,25.87,24000.0,25.87,25.87,25.86,25.87,24000.0
2019-09-04 14:30:00,25.85,25.89,25.85,25.88,42000.0,25.85,25.89,25.85,25.88,42000.0
2019-09-04 14:40:00,25.88,25.89,25.87,25.87,20400.0,25.88,25.89,25.87,25.87,20400.0
2019-09-04 14:50:00,25.88,25.9,25.86,25.89,22500.0,25.88,25.9,25.86,25.89,22500.0
2019-09-04 15:00:00,25.9,25.9,25.87,25.88,21090.0,25.9,25.9,25.87,25.88,21090.0
2019-09-04 15:10:00,25.88,25.91,25.88,25.89,57000.0,25.88,25.91,25.88,25.89,57000.0
2019-09-04 15:20:00,25.89,25.92,25.87,25.91,57000.0,25.89,25.92,25.87,25.91,57000.0
2019-09-04 15:30:00,25.89,25.92,25.89,25.91,100065.0,25.89,25.92,25.89,25.91,100065.0
2019-09-04 15:40:00,25.92,25.94,25.91,25.93,132555.0,25.92,25.94,25.91,25.93,132555.0
2019-09-04 15:50:00,25.94,25.94,25.89,25.91,290280.0,25.94,25.94,25.89,25.91,290280.0
2019-09-05 09:30:00,26.13,26.3,26.1,26.27,135705.0,26.13,26.3,26.1,26.27,135705.0
2019-09-05 09:40:00,26.26,26.38,26.22,26.32,113520.0,26.26,26.38,26.22,26.32,113520.0
2019-09-05 09:50:00,26.3,26.33,26.25,26.29,44340.0,26.3,26.33,26.25,26.29,44340.0
2019-09-05 10:00:00,26.33,26.42,26.27,26.41,149775.0,26.33,26.42,26.27,26.41,149775.0
2019-09-05 10:10:00,26.41,26.43,26.38,26.42,116295.0,26.41,26.43,26.38,26.42,116295.0
2019-09-05 10:20:00,26.47,26.52,26.44,26.52,82950.0,26.47,26.52,26.44,26.52,82950.0
2019-09-05 10:30:00,26.51,26.53,26.47,26.49,139620.0,26.51,26.53,26.47,26.49,139620.0
2019-09-05 10:40:00,26.49,26.56,26.48,26.53,225450.0,26.49,26.56,26.48,26.53,225450.0
2019-09-05 10:50:00,26.53,26.58,26.51,26.56,123510.0,26.53,26.58,26.51,26.56,123510.0
2019-09-05 11:00:00,26.56,26.59,26.53,26.59,86625.0,26.56,26.59,26.53,26.59,86625.0
2019-09-05 11:10:00,26.6,26.63,26.57,26.6,85665.0,26.6,26.63,26.57,26.6,85665.0
2019-09-05 11:20:00,26.57,26.6,26.56,26.59,35250.0,26.57,26.6,26.56,26.59,35250.0
2019-09-05 11:30:00,26.58,26.61,26.56,26.59,65325.0,26.58,26.61,26.56,26.59,65325.0
2019-09-05 11:40:00,26.59,26.59,26.55,26.56,43500.0,26.59,26.59,26.55,26.56,43500.0
2019-09-05 11:50:00,26.54,26.55,26.52,26.55,88320.0,26.54,26.55,26.52,26.55,88320.0
2019-09-05 12:00:00,26.54,26.54,26.51,26.53,48000.0,26.54,26.54,26.51,26.53,48000.0
2019-09-05 12:10:00,26.51,26.54,26.48,26.51,43110.0,26.51,26.54,26.48,26.51,43110.0
2019-09-05 12:20:00,26.47,26.51,26.45,26.51,59625.0,26.47,26.51,26.45,26.51,59625.0
2019-09-05 12:30:00,26.5,26.55,26.5,26.55,76500.0,26.5,26.55,26.5,26.55,76500.0
2019-09-05 12:40:00,26.55,26.58,26.55,26.55,40500.0,26.55,26.58,26.55,26.55,40500.0
2019-09-05 12:50:00,26.55,26.6,26.54,26.58,44520.0,26.55,26.6,26.54,26.58,44520.0
2019-09-05 13:00:00,26.59,26.6,26.54,26.56,55050.0,26.59,26.6,26.54,26.56,55050.0
2019-09-05 13:10:00,26.56,26.57,26.55,26.56,49200.0,26.56,26.57,26.55,26.56,49200.0
2019-09-05 13:20:00,26.56,26.57,26.54,26.55,45510.0,26.56,26.57,26.54,26.55,45510.0
2019-09-05 13:30:00,26.56,26.58,26.52,26.52,86985.0,26.56,26.58,26.52,26.52,86985.0
2019-09-05 13:40:00,26.52,26.52,26.48,26.49,48270.0,26.52,26.52,26.48,26.49,48270.0
2019-09-05 13:50:00,26.5,26.5,26.47,26.5,55650.0,26.5,26.5,26.47,26.5,55650.0
2019-09-05 14:00:00,26.49,26.5,26.48,26.5,34500.0,26.49,26.5,26.48,26.5,34500.0
2019-09-05 14:10:00,26.49,26.53,26.49,26.51,57000.0,26.49,26.53,26.49,26.51,57000.0
2019-09-05 14:20:00,26.5,26.51,26.48,26.5,45030.0,26.5,26.51,26.48,26.5,45030.0
2019-09-05 14:30:00,26.49,26.51,26.48,26.49,58515.0,26.49,26.51,26.48,26.49,58515.0
2019-09-05 14:40:00,26.49,26.51,26.49,26.51,50160.0,26.49,26.51,26.49,26.51,50160.0
2019-09-05 14:50:00,26.5,26.52,26.49,26.5,70950.0,26.5,26.52,26.49,26.5,70950.0
2019-09-05 15:00:00,26.5,26.53,26.5,26.51,106230.0,26.5,26.53,26.5,26.51,106230.0
2019-09-05 15:10:00,26.51,26.52,26.48,26.5,118200.0,26.51,26.52,26.48,26.5,118200.0
2019-09-05 15:20:00,26.49,26.49,26.44,26.45,91500.0,26.49,26.49,26.44,26.45,91500.0
2019-09-05 15:30:00,26.45,26.46,26.41,26.42,205785.0,26.45,26.46,26.41,26.42,205785.0
2019-09-05 15:40:00,26.43,26.44,26.4,26.44,323445.0,26.43,26.44,26.4,26.44,323445.0
2019-09-05 15:50:00,26.42,26.47,26.42,26.44,451800.0,26.42,26.47,26.42,26.44,451800.0
2019-09-06 09:30:00,26.56,26.63,26.54,26.62,123180.0,26.56,26.63,26.54,26.62,123180.0
2019-09-06 09:40:00,26.59,26.63,26.59,26.62,36000.0,26.59,26.63,26.59,26.62,36000.0
2019-09-06 09:50:00,26.61,26.72,26.59,26.69,150285.0,26.61,26.72,26.59,26.69,150285.0
2019-09-06 10:00:00,26.7,26.76,26.68,26.69,115320.0,26.7,26.76,26.68,26.69,115320.0
2019-09-06 10:10:00,26.69,26.7,26.68,26.69,22920.0,26.69,26.7,26.68,26.69,22920.0
2019-09-06 10:20:00,26.68,26.71,26.67,26.68,55020.0,26.68,26.71,26.67,26.68,55020.0
2019-09-06 10:30:00,26.7,26.75,26.69,26.75,75480.0,26.7,26.75,26.69,26.75,75480.0
2019-09-06 10:40:00,26.76,26.82,26.76,26.8,61500.0,26.76,26.82,26.76,26.8,61500.0
2019-09-06 10:50:00,26.77,26.78,26.77,26.78,22500.0,26.77,26.78,26.77,26.78,22500.0
2019-09-06 11:00:00,26.77,26.78,26.74,26.75,39000.0,26.77,26.78,26.74,26.75,39000.0
2019-09-06 11:10:00,26.75,26.77,26.73,26.75,78060.0,26.75,26.77,26.73,26.75,78060.0
2019-09-06 11:20:00,26.74,26.78,26.73,26.77,53625.0,26.74,26.78,26.73,26.77,53625.0
2019-09-06 11:30:00,26.77,26.78,26.73,26.76,25500.0,26.77,26.78,26.73,26.76,25500.0
2019-09-06 11:40:00,26.79,26.79,26.76,26.76,31500.0,26.79,26.79,26.76,26.76,31500.0
2019-09-06 11:50:00,26.75,26.76,26.72,26.72,31050.0,26.75,26.76,26.72,26.72,31050.0
2019-09-06 12:00:00,26.72,26.74,26.72,26.74,21000.0,26.72,26.74,26.72,26.74,21000.0
2019-09-06 12:10:00,26.75,26.76,26.75,26.76,12000.0,26.75,26.76,26.75,26.76,12000.0
2019-09-06 12:20:00,26.76,26.78,26.75,26.77,150630.0,26.76,26.78,26.75,26.77,150630.0
2019-09-06 12:30:00,26.76,26.79,26.76,26.79,38700.0,26.76,26.79,26.76,26.79,38700.0
2019-09-06 12:40:00,26.79,26.84,26.78,26.82,73050.0,26.79,26.84,26.78,26.82,73050.0
2019-09-06 12:50:00,26.83,26.85,26.82,26.84,40410.0,26.83,26.85,26.82,26.84,40410.0
2019-09-06 13:00:00,26.85,26.88,26.84,26.87,34215.0,26.85,26.88,26.84,26.87,34215.0
2019-09-06 13:10:00,26.87,26.89,26.86,26.86,45705.0,26.87,26.89,26.86,26.86,45705.0
2019-09-06 13:20:00,26.87,26.92,26.87,26.91,39375.0,26.87,26.92,26.87,26.91,39375.0
2019-09-06 13:30:00,26.91,26.91,26.89,26.9,37500.0,26.91,26.91,26.89,26.9,37500.0
2019-09-06 13:40:00,26.89,26.9,26.85,26.89,95520.0,26.89,26.9,26.85,26.89,95520.0
2019-09-06 13:50:00,26.88,26.89,26.81,26.82,57090.0,26.88,26.89,26.81,26.82,57090.0
2019-09-06 14:00:00,26.81,26.82,26.78,26.81,30000.0,26.81,26.82,26.78,26.81,30000.0
2019-09-06 14:10:00,26.81,26.81,26.79,26.8,37500.0,26.81,26.81,26.79,26.8,37500.0
2019-09-06 14:20:00,26.8,26.8,26.76,26.76,33000.0,26.8,26.8,26.76,26.76,33000.0
2019-09-06 14:30:00,26.76,26.76,26.69,26.71,84000.0,26.76,26.76,26.69,26.71,84000.0
2019-09-06 14:40:00,26.71,26.71,26.68,26.68,56460.0,26.71,26.71,26.68,26.68,56460.0
2019-09-06 14:50:00,26.68,26.7,26.67,26.69,59700.0,26.68,26.7,26.67,26.69,59700.0
2019-09-06 15:00:00,26.69,26.71,26.69,26.7,100980.0,26.69,26.71,26.69,26.7,100980.0
2019-09-06 15:10:00,26.7,26.73,26.69,26.73,99000.0,26.7,26.73,26.69,26.73,99000.0
2019-09-06 15:20:00,26.73,26.74,26.72,26.73,94575.0,26.73,26.74,26.72,26.73,94575.0
2019-09-06 15:30:00,26.72,26.75,26.72,26.73,199170.0,26.72,26.75,26.72,26.73,199170.0
2019-09-06 15:40:00,26.74,26.76,26.67,26.67,226635.0,26.74,26.76,26.67,26.67,226635.0
2019-09-06 15:50:00,26.67,26.67,26.59,26.65,469365.0,26.67,26.67,26.59,26.65,469365.0
2019-09-09 09:30:00,26.75,26.78,26.67,26.68,108585.0,26.75,26.78,26.67,26.68,108585.0
2019-09-09 09:40:00,26.7,26.75,26.7,26.74,48090.0,26.7,26.75,26.7,26.74,48090.0
2019-09-09 09:50:00,26.77,26.81,26.71,26.79,84435.0,26.77,26.81,26.71,26.79,84435.0
2019-09-09 10:00:00,26.79,26.87,26.77,26.82,70035.0,26.79,26.87,26.77,26.82,70035.0
2019-09-09 10:10:00,26.84,26.86,26.8,26.81,223185.0,26.84,26.86,26.8,26.81,223185.0
2019-09-09 10:20:00,26.81,26.81,26.75,26.76,86055.0,26.81,26.81,26.75,26.76,86055.0
2019-09-09 10:30:00,26.78,26.81,26.75,26.78,259950.0,26.78,26.81,26.75,26.78,259950.0
2019-09-09 10:40:00,26.77,26.79,26.72,26.73,54000.0,26.77,26.79,26.72,26.73,54000.0
2019-09-09 10:50:00,26.72,26.76,26.7,26.72,79995.0,26.72,26.76,26.7,26.72,79995.0
2019-09-09 11:00:00,26.72,26.72,26.67,26.69,54750.0,26.72,26.72,26.67,26.69,54750.0
2019-09-09 11:10:00,26.69,26.71,26.65,26.67,76845.0,26.69,26.71,26.65,26.67,76845.0
2019-09-09 11:20:00,26.67,26.69,26.63,26.65,196530.0,26.67,26.69,26.63,26.65,196530.0
2019-09-09 11:30:00,26.64,26.7,26.64,26.66,76920.0,26.64,26.7,26.64,26.66,76920.0
2019-09-09 11:40:00,26.65,26.69,26.65,26.69,78690.0,26.65,26.69,26.65,26.69,78690.0
2019-09-09 11:50:00,26.7,26.72,26.68,26.68,141450.0,26.7,26.72,26.68,26.68,141450.0
2019-09-09 12:00:00,26.68,26.7,26.66,26.66,93630.0,26.68,26.7,26.66,26.66,93630.0
2019-09-09 12:10:00,26.66,26.67,26.61,26.63,92340.0,26.66,26.67,26.61,26.63,92340.0
2019-09-09 12:20:00,26.64,26.64,26.59,26.61,48750.0,26.64,26.64,26.59,26.61,48750.0
2019-09-09 12:30:00,26.6,26.6,26.58,26.6,58800.0,26.6,26.6,26.58,26.6,58800.0
2019-09-09 12:40:00,26.59,26.62,26.59,26.6,43500.0,26.59,26.62,26.59,26.6,43500.0
2019-09-09 12:50:00,26.6,26.65,26.58,26.65,33000.0,26.6,26.65,26.58,26.65,33000.0
2019-09-09 13:00:00,26.63,26.63,26.61,26.63,60660.0,26.63,26.63,26.61,26.63,60660.0
2019-09-09 13:10:00,26.64,26.64,26.62,26.63,29985.0,26.64,26.64,26.62,26.63,29985.0
2019-09-09 13:20:00,26.63,26.65,26.63,26.63,67320.0,26.63,26.65,26.63,26.63,67320.0
2019-09-09 13:30:00,26.64,26.64,26.61,26.63,48675.0,26.64,26.64,26.61,26.63,48675.0
2019-09-09 13:40:00,26.62,26.68,26.61,26.66,78240.0,26.62,26.68,26.61,26.66,78240.0
2019-09-09 13:50:00,26.66,26.67,26.65,26.67,54000.0,26.66,26.67,26.65,26.67,54000.0
2019-09-09 14:00:00,26.67,26.71,26.67,26.69,51000.0,26.67,26.71,26.67,26.69,51000.0
2019-09-09 14:10:00,26.69,26.71,26.66,26.67,119085.0,26.69,26.71,26.66,26.67,119085.0
2019-09-09 14:20:00,26.68,26.68,26.64,26.65,56760.0,26.68,26.68,26.64,26.65,56760.0
2019-09-09 14:30:00,26.64,26.67,26.62,26.64,129090.0,26.64,26.67,26.62,26.64,129090.0
2019-09-09 14:40:00,26.64,26.67,26.63,26.67,42750.0,26.64,26.67,26.63,26.67,42750.0
2019-09-09 14:50:00,26.68,26.72,26.67,26.71,58500.0,26.68,26.72,26.67,26.71,58500.0
2019-09-09 15:00:00,26.71,26.78,26.71,26.78,117030.0,26.71,26.78,26.71,26.78,117030.0
2019-09-09 15:10:00,26.77,26.84,26.77,26.81,170085.0,26.77,26.84,26.77,26.81,170085.0
2019-09-09 15:20:00,26.82,26.84,26.77,26.79,114660.0,26.82,26.84,26.77,26.79,114660.0
2019-09-09 15:30:00,26.79,26.81,26.79,26.8,169530.0,26.79,26.81,26.79,26.8,169530.0
2019-09-09 15:40:00,26.8,26.82,26.78,26.79,132000.0,26.8,26.82,26.78,26.79,132000.0
2019-09-09 15:50:00,26.79,26.86,26.79,26.85,400005.0,26.79,26.86,26.79,26.85,400005.0
2019-09-10 09:30:00,26.8,26.8,26.54,26.67,195975.0,26.8,26.8,26.54,26.67,195975.0
2019-09-10 09:40:00,26.7,26.85,26.61,26.83,172245.0,26.7,26.85,26.61,26.83,172245.0
2019-09-10 09:50:00,26.83,26.83,26.73,26.76,85500.0,26.83,26.83,26.73,26.76,85500.0
2019-09-10 10:00:00,26.75,26.81,26.71,26.71,72030.0,26.75,26.81,26.71,26.71,72030.0
2019-09-10 10:10:00,26.71,26.81,26.71,26.78,119100.0,26.71,26.81,26.71,26.78,119100.0
2019-09-10 10:20:00,26.77,26.89,26.77,26.87,73635.0,26.77,26.89,26.77,26.87,73635.0
2019-09-10 10:30:00,26.88,26.92,26.88,26.9,92955.0,26.88,26.92,26.88,26.9,92955.0
2019-09-10 10:40:00,26.91,26.93,26.88,26.89,83895.0,26.91,26.93,26.88,26.89,83895.0
2019-09-10 10:50:00,26.89,26.93,26.89,26.92,54000.0,26.89,26.93,26.89,26.92,54000.0
2019-09-10 11:00:00,26.93,26.98,26.9,26.92,171495.0,26.93,26.98,26.9,26.92,171495.0
2019-09-10 11:10:00,26.92,26.92,26.9,26.91,76605.0,26.92,26.92,26.9,26.91,76605.0
2019-09-10 11:20:00,26.92,26.98,26.92,26.98,138000.0,26.92,26.98,26.92,26.98,138000.0
2019-09-10 11:30:00,26.98,27.06,26.98,27.06,61500.0,26.98,27.06,26.98,27.06,61500.0
2019-09-10 11:40:00,27.05,27.08,27.02,27.08,68520.0,27.05,27.08,27.02,27.08,68520.0
2019-09-10 11:50:00,27.09,27.2,27.09,27.2,98325.0,27.09,27.2,27.09,27.2,98325.0
2019-09-10 12:00:00,27.19,27.2,27.16,27.19,60750.0,27.19,27.2,27.16,27.19,60750.0
2019-09-10 12:10:00,27.2,27.22,27.19,27.2,27375.0,27.2,27.22,27.19,27.2,27375.0
2019-09-10 12:20:00,27.2,27.22,27.18,27.21,144615.0,27.2,27.22,27.18,27.21,144615.0
2019-09-10 12:30:00,27.21,27.22,27.16,27.2,110400.0,27.21,27.22,27.16,27.2,110400.0
2019-09-10 12:40:00,27.21,27.22,27.2,27.21,88965.0,27.21,27.22,27.2,27.21,88965.0
2019-09-10 12:50:00,27.22,27.27,27.21,27.25,157455.0,27.22,27.27,27.21,27.25,157455.0
2019-09-10 13:00:00,27.26,27.27,27.23,27.27,101580.0,27.26,27.27,27.23,27.27,101580.0
2019-09-10 13:10:00,27.27,27.28,27.24,27.25,143775.0,27.27,27.28,27.24,27.25,143775.0
2019-09-10 13:20:00,27.25,27.25,27.23,27.24,89445.0,27.25,27.25,27.23,27.24,89445.0
2019-09-10 13:30:00,27.24,27.28,27.19,27.2,241935.0,27.24,27.28,27.19,27.2,241935.0
2019-09-10 13:40:00,27.18,27.18,27.14,27.18,66465.0,27.18,27.18,27.14,27.18,66465.0
2019-09-10 13:50:00,27.19,27.23,27.19,27.21,73500.0,27.19,27.23,27.19,27.21,73500.0
2019-09-10 14:00:00,27.19,27.2,27.17,27.19,58875.0,27.19,27.2,27.17,27.19,58875.0
2019-09-10 14:10:00,27.2,27.23,27.2,27.23,97920.0,27.2,27.23,27.2,27.23,97920.0
2019-09-10 14:20:00,27.23,27.23,27.19,27.2,135150.0,27.23,27.23,27.19,27.2,135150.0
2019-09-10 14:30:00,27.2,27.2,27.17,27.19,133935.0,27.2,27.2,27.17,27.19,133935.0
2019-09-10 14:40:00,27.2,27.2,27.12,27.12,141615.0,27.2,27.2,27.12,27.12,141615.0
2019-09-10 14:50:00,27.12,27.14,27.07,27.08,131250.0,27.12,27.14,27.07,27.08,131250.0
2019-09-10 15:00:00,27.09,27.09,27.03,27.04,174435.0,27.09,27.09,27.03,27.04,174435.0
2019-09-10 15:10:00,27.05,27.13,27.05,27.13,169005.0,27.05,27.13,27.05,27.13,169005.0
2019-09-10 15:20:00,27.12,27.12,27.09,27.11,171285.0,27.12,27.12,27.09,27.11,171285.0
2019-09-10 15:30:00,27.11,27.12,27.07,27.1,257145.0,27.11,27.12,27.07,27.1,257145.0
2019-09-10 15:40:00,27.11,27.12,27.08,27.08,339105.0,27.11,27.12,27.08,27.08,339105.0
2019-09-10 15:50:00,27.08,27.18,27.07,27.18,759585.0,27.08,27.18,27.07,27.18,759585.0
2019-09-11 09:30:00,27.18,27.26,27.01,27.05,128535.0,27.18,27.26,27.01,27.05,128535.0
2019-09-11 09:40:00,27.09,27.17,27.05,27.17,84105.0,27.09,27.17,27.05,27.17,84105.0
2019-09-11 09:50:00,27.16,27.19,27.1,27.15,64500.0,27.16,27.19,27.1,27.15,64500.0
2019-09-11 10:00:00,27.12,27.13,26.96,27.01,51045.0,27.12,27.13,26.96,27.01,51045.0
2019-09-11 10:10:00,27.01,27.02,26.82,26.89,67125.0,27.01,27.02,26.82,26.89,67125.0
2019-09-11 10:20:00,26.88,26.92,26.85,26.87,126150.0,26.88,26.92,26.85,26.87,126150.0
2019-09-11 10:30:00,26.87,26.93,26.87,26.91,83400.0,26.87,26.93,26.87,26.91,83400.0
2019-09-11 10:40:00,26.89,26.93,26.85,26.88,38280.0,26.89,26.93,26.85,26.88,38280.0
2019-09-11 10:50:00,26.88,26.89,26.84,26.89,42270.0,26.88,26.89,26.84,26.89,42270.0
2019-09-11 11:00:00,26.89,26.97,26.89,26.96,71145.0,26.89,26.97,26.89,26.96,71145.0
2019-09-11 11:10:00,26.98,27.0,26.94,26.94,79500.0,26.98,27.0,26.94,26.94,79500.0
2019-09-11 11:20:00,26.93,26.98,26.9,26.98,60000.0,26.93,26.98,26.9,26.98,60000.0
2019-09-11 11:30:00,27.01,27.01,26.96,26.96,48930.0,27.01,27.01,26.96,26.96,48930.0
2019-09-11 11:40:00,26.97,27.07,26.97,27.06,169260.0,26.97,27.07,26.97,27.06,169260.0
2019-09-11 11:50:00,27.06,27.08,27.04,27.04,81600.0,27.06,27.08,27.04,27.04,81600.0
2019-09-11 12:00:00,27.03,27.03,26.91,26.91,62985.0,27.03,27.03,26.91,26.91,62985.0
2019-09-11 12:10:00,26.92,26.96,26.91,26.94,63990.0,26.92,26.96,26.91,26.94,63990.0
2019-09-11 12:20:00,26.94,26.96,26.93,26.96,24000.0,26.94,26.96,26.93,26.96,24000.0
2019-09-11 12:30:00,26.97,26.99,26.96,26.99,42240.0,26.97,26.99,26.96,26.99,42240.0
2019-09-11 12:40:00,27.0,27.0,26.97,26.98,25980.0,27.0,27.0,26.97,26.98,25980.0
2019-09-11 12:50:00,27.0,27.03,26.99,27.01,42000.0,27.0,27.03,26.99,27.01,42000.0
2019-09-11 13:00:00,27.01,27.02,27.0,27.0,32985.0,27.01,27.02,27.0,27.0,32985.0
2019-09-11 13:10:00,27.02,27.05,27.02,27.05,31500.0,27.02,27.05,27.02,27.05,31500.0
2019-09-11 13:20:00,27.06,27.1,27.06,27.1,21000.0,27.06,27.1,27.06,27.1,21000.0
2019-09-11 13:30:00,27.09,27.11,27.09,27.1,16500.0,27.09,27.11,27.09,27.1,16500.0
2019-09-11 13:40:00,27.1,27.11,27.08,27.1,48000.0,27.1,27.11,27.08,27.1,48000.0
2019-09-11 13:50:00,27.1,27.11,27.05,27.06,35895.0,27.1,27.11,27.05,27.06,35895.0
2019-09-11 14:00:00,27.07,27.07,27.03,27.03,39360.0,27.07,27.07,27.03,27.03,39360.0
2019-09-11 14:10:00,27.04,27.05,27.0,27.0,31095.0,27.04,27.05,27.0,27.0,31095.0
2019-09-11 14:20:00,26.99,27.01,26.97,26.98,36000.0,26.99,27.01,26.97,26.98,36000.0
2019-09-11 14:30:00,26.99,27.0,26.98,26.99,28785.0,26.99,27.0,26.98,26.99,28785.0
2019-09-11 14:40:00,27.0,27.02,26.97,26.97,33630.0,27.0,27.02,26.97,26.97,33630.0
2019-09-11 14:50:00,26.98,27.0,26.96,27.0,63300.0,26.98,27.0,26.96,27.0,63300.0
2019-09-11 15:00:00,27.01,27.03,27.0,27.01,36000.0,27.01,27.03,27.0,27.01,36000.0
2019-09-11 15:10:00,27.02,27.04,27.02,27.02,42000.0,27.02,27.04,27.02,27.02,42000.0
2019-09-11 15:20:00,27.02,27.02,26.94,26.96,96000.0,27.02,27.02,26.94,26.96,96000.0
2019-09-11 15:30:00,26.96,27.0,26.94,26.99,128100.0,26.96,27.0,26.94,26.99,128100.0
2019-09-11 15:40:00,26.99,27.01,26.91,26.92,134085.0,26.99,27.01,26.91,26.92,134085.0
2019-09-11 15:50:00,26.93,27.0,26.92,26.98,352335.0,26.93,27.0,26.92,26.98,352335.0
2019-09-12 09:30:00,27.07,27.17,26.97,26.98,295485.0,27.07,27.17,26.97,26.98,295485.0
2019-09-12 09:40:00,26.99,27.09,26.93,26.93,202350.0,26.99,27.09,26.93,26.93,202350.0
2019-09-12 09:50:00,26.93,26.94,26.87,26.89,177780.0,26.93,26.94,26.87,26.89,177780.0
2019-09-12 10:00:00,26.91,26.95,26.9,26.9,116280.0,26.91,26.95,26.9,26.9,116280.0
2019-09-12 10:10:00,26.89,27.09,26.89,27.04,120375.0,26.89,27.09,26.89,27.04,120375.0
2019-09-12 10:20:00,27.04,27.08,27.03,27.07,54660.0,27.04,27.08,27.03,27.07,54660.0
2019-09-12 10:30:00,27.0,27.03,27.0,27.03,18000.0,27.0,27.03,27.0,27.03,18000.0
2019-09-12 10:40:00,27.02,27.03,26.97,26.99,44790.0,27.02,27.03,26.97,26.99,44790.0
2019-09-12 10:50:00,27.02,27.02,26.89,26.9,90540.0,27.02,27.02,26.89,26.9,90540.0
2019-09-12 11:00:00,26.88,26.9,26.84,26.9,86115.0,26.88,26.9,26.84,26.9,86115.0
2019-09-12 11:10:00,26.87,26.88,26.83,26.83,104355.0,26.87,26.88,26.83,26.83,104355.0
2019-09-12 11:20:00,26.82,26.87,26.81,26.85,85020.0,26.82,26.87,26.81,26.85,85020.0
2019-09-12 11:30:00,26.86,26.88,26.8,26.8,66195.0,26.86,26.88,26.8,26.8,66195.0
2019-09-12 11:40:00,26.79,26.79,26.75,26.78,80835.0,26.79,26.79,26.75,26.78,80835.0
2019-09-12 11:50:00,26.77,26.77,26.71,26.71,63405.0,26.77,26.77,26.71,26.71,63405.0
2019-09-12 12:00:00,26.73,26.77,26.71,26.72,104250.0,26.73,26.77,26.71,26.72,104250.0
2019-09-12 12:10:00,26.73,26.77,26.72,26.73,138270.0,26.73,26.77,26.72,26.73,138270.0
2019-09-12 12:20:00,26.74,26.74,26.7,26.7,37500.0,26.74,26.74,26.7,26.7,37500.0
2019-09-12 12:30:00,26.69,26.69,26.62,26.65,114960.0,26.69,26.69,26.62,26.65,114960.0
2019-09-12 12:40:00,26.65,26.66,26.62,26.64,83250.0,26.65,26.66,26.62,26.64,83250.0
2019-09-12 12:50:00,26.66,26.69,26.63,26.63,76065.0,26.66,26.69,26.63,26.63,76065.0
2019-09-12 13:00:00,26.64,26.7,26.64,26.69,100620.0,26.64,26.7,26.64,26.69,100620.0
2019-09-12 13:10:00,26.68,26.68,26.62,26.63,61290.0,26.68,26.68,26.62,26.63,61290.0
2019-09-12 13:20:00,26.62,26.72,26.59,26.62,167460.0,26.62,26.72,26.59,26.62,167460.0
2019-09-12 13:30:00,26.62,26.63,26.51,26.52,77175.0,26.62,26.63,26.51,26.52,77175.0
2019-09-12 13:40:00,26.53,26.55,26.51,26.51,85500.0,26.53,26.55,26.51,26.51,85500.0
2019-09-12 13:50:00,26.51,26.53,26.5,26.51,79380.0,26.51,26.53,26.5,26.51,79380.0
2019-09-12 14:00:00,26.51,26.51,26.46,26.46,80175.0,26.51,26.51,26.46,26.46,80175.0
2019-09-12 14:10:00,26.46,26.46,26.4,26.4,98655.0,26.46,26.46,26.4,26.4,98655.0
2019-09-12 14:20:00,26.38,26.41,26.36,26.41,84810.0,26.38,26.41,26.36,26.41,84810.0
2019-09-12 14:30:00,26.41,26.42,26.37,26.39,45180.0,26.41,26.42,26.37,26.39,45180.0
2019-09-12 14:40:00,26.39,26.4,26.37,26.38,58500.0,26.39,26.4,26.37,26.38,58500.0
2019-09-12 14:50:00,26.37,26.37,26.29,26.34,157965.0,26.37,26.37,26.29,26.34,157965.0
2019-09-12 15:00:00,26.35,26.35,26.27,26.27,51120.0,26.35,26.35,26.27,26.27,51120.0
2019-09-12 15:10:00,26.27,26.28,26.25,26.26,100260.0,26.27,26.28,26.25,26.26,100260.0
2019-09-12 15:20:00,26.26,26.29,26.26,26.27,120015.0,26.26,26.29,26.26,26.27,120015.0
2019-09-12 15:30:00,26.27,26.31,26.27,26.29,208710.0,26.27,26.31,26.27,26.29,208710.0
2019-09-12 15:40:00,26.29,26.31,26.27,26.3,240495.0,26.29,26.31,26.27,26.3,240495.0
2019-09-12 15:50:00,26.3,26.3,26.25,26.26,401445.0,26.3,26.3,26.25,26.26,401445.0
2019-09-13 09:30:00,26.07,26.23,26.07,26.2,430815.0,26.07,26.23,26.07,26.2,430815.0
2019-09-13 09:40:00,26.18,26.23,26.02,26.02,203655.0,26.18,26.23,26.02,26.02,203655.0
2019-09-13 09:50:00,26.02,26.06,25.97,26.05,193200.0,26.02,26.06,25.97,26.05,193200.0
2019-09-13 10:00:00,26.04,26.09,25.99,26.04,235635.0,26.04,26.09,25.99,26.04,235635.0
2019-09-13 10:10:00,26.05,26.16,26.05,26.14,256980.0,26.05,26.16,26.05,26.14,256980.0
2019-09-13 10:20:00,26.13,26.19,26.1,26.1,96240.0,26.13,26.19,26.1,26.1,96240.0
2019-09-13 10:30:00,26.09,26.1,26.04,26.07,81420.0,26.09,26.1,26.04,26.07,81420.0
2019-09-13 10:40:00,26.08,26.1,26.06,26.09,91500.0,26.08,26.1,26.06,26.09,91500.0
2019-09-13 10:50:00,26.1,26.19,26.08,26.18,122460.0,26.1,26.19,26.08,26.18,122460.0
2019-09-13 11:00:00,26.18,26.21,26.16,26.16,96855.0,26.18,26.21,26.16,26.16,96855.0
2019-09-13 11:10:00,26.15,26.18,26.11,26.17,287160.0,26.15,26.18,26.11,26.17,287160.0
2019-09-13 11:20:00,26.17,26.24,26.17,26.2,67905.0,26.17,26.24,26.17,26.2,67905.0
2019-09-13 11:30:00,26.2,26.26,26.2,26.24,77880.0,26.2,26.26,26.2,26.24,77880.0
2019-09-13 11:40:00,26.25,26.31,26.24,26.29,75900.0,26.25,26.31,26.24,26.29,75900.0
2019-09-13 11:50:00,26.3,26.3,26.19,26.2,69000.0,26.3,26.3,26.19,26.2,69000.0
2019-09-13 12:00:00,26.2,26.23,26.2,26.22,80400.0,26.2,26.23,26.2,26.22,80400.0
2019-09-13 12:10:00,26.22,26.25,26.21,26.25,62865.0,26.22,26.25,26.21,26.25,62865.0
2019-09-13 12:20:00,26.25,26.25,26.2,26.2,63000.0,26.25,26.25,26.2,26.2,63000.0
2019-09-13 12:30:00,26.2,26.21,26.19,26.21,53880.0,26.2,26.21,26.19,26.21,53880.0
2019-09-13 12:40:00,26.22,26.23,26.22,26.22,37500.0,26.22,26.23,26.22,26.22,37500.0
2019-09-13 12:50:00,26.22,26.22,26.2,26.21,63000.0,26.22,26.22,26.2,26.21,63000.0
2019-09-13 13:00:00,26.2,26.2,26.17,26.18,81000.0,26.2,26.2,26.17,26.18,81000.0
2019-09-13 13:10:00,26.18,26.22,26.16,26.2,103395.0,26.18,26.22,26.16,26.2,103395.0
2019-09-13 13:20:00,26.2,26.21,26.17,26.21,73725.0,26.2,26.21,26.17,26.21,73725.0
2019-09-13 13:30:00,26.2,26.22,26.19,26.2,95385.0,26.2,26.22,26.19,26.2,95385.0
2019-09-13 13:40:00,26.21,26.22,26.17,26.19,84765.0,26.21,26.22,26.17,26.19,84765.0
2019-09-13 13:50:00,26.19,26.2,26.17,26.17,81915.0,26.19,26.2,26.17,26.17,81915.0
2019-09-13 14:00:00,26.17,26.18,26.14,26.14,52500.0,26.17,26.18,26.14,26.14,52500.0
2019-09-13 14:10:00,26.14,26.15,26.13,26.14,281100.0,26.14,26.15,26.13,26.14,281100.0
2019-09-13 14:20:00,26.14,26.15,26.11,26.12,54000.0,26.14,26.15,26.11,26.12,54000.0
2019-09-13 14:30:00,26.13,26.13,26.09,26.1,55905.0,26.13,26.13,26.09,26.1,55905.0
2019-09-13 14:40:00,26.09,26.13,26.09,26.11,137595.0,26.09,26.13,26.09,26.11,137595.0
2019-09-13 14:50:00,26.12,26.13,26.11,26.12,70500.0,26.12,26.13,26.11,26.12,70500.0
2019-09-13 15:00:00,26.12,26.13,26.11,26.12,113955.0,26.12,26.13,26.11,26.12,113955.0
2019-09-13 15:10:00,26.11,26.13,26.1,26.11,116520.0,26.11,26.13,26.1,26.11,116520.0
2019-09-13 15:20:00,26.11,26.12,26.1,26.11,106905.0,26.11,26.12,26.1,26.11,106905.0
2019-09-13 15:30:00,26.11,26.11,26.04,26.05,210780.0,26.11,26.11,26.04,26.05,210780.0
2019-09-13 15:40:00,26.05,26.07,26.04,26.06,313335.0,26.05,26.07,26.04,26.06,313335.0
2019-09-13 15:50:00,26.07,26.1,26.04,26.05,518880.0,26.07,26.1,26.04,26.05,518880.0
2019-09-16 09:30:00,25.91,26.1,25.85,25.97,437205.0,25.91,26.1,25.85,25.97,437205.0
2019-09-16 09:40:00,25.95,25.95,25.79,25.79,128895.0,25.95,25.95,25.79,25.79,128895.0
2019-09-16 09:50:00,25.8,25.8,25.73,25.8,60870.0,25.8,25.8,25.73,25.8,60870.0
2019-09-16 10:00:00,25.79,25.84,25.78,25.79,106020.0,25.79,25.84,25.78,25.79,106020.0
2019-09-16 10:10:00,25.8,25.8,25.69,25.71,138360.0,25.8,25.8,25.69,25.71,138360.0
2019-09-16 10:20:00,25.71,25.72,25.64,25.68,299400.0,25.71,25.72,25.64,25.68,299400.0
2019-09-16 10:30:00,25.7,25.7,25.66,25.7,120840.0,25.7,25.7,25.66,25.7,120840.0
2019-09-16 10:40:00,25.69,25.73,25.66,25.73,102600.0,25.69,25.73,25.66,25.73,102600.0
2019-09-16 10:50:00,25.74,25.77,25.7,25.73,91590.0,25.74,25.77,25.7,25.73,91590.0
2019-09-16 11:00:00,25.73,25.74,25.71,25.72,69480.0,25.73,25.74,25.71,25.72,69480.0
2019-09-16 11:10:00,25.73,25.74,25.71,25.74,94365.0,25.73,25.74,25.71,25.74,94365.0
2019-09-16 11:20:00,25.74,25.77,25.73,25.75,96000.0,25.74,25.77,25.73,25.75,96000.0
2019-09-16 11:30:00,25.74,25.75,25.67,25.69,152970.0,25.74,25.75,25.67,25.69,152970.0
2019-09-16 11:40:00,25.68,25.7,25.61,25.62,119130.0,25.68,25.7,25.61,25.62,119130.0
2019-09-16 11:50:00,25.62,25.62,25.58,25.59,85500.0,25.62,25.62,25.58,25.59,85500.0
2019-09-16 12:00:00,25.58,25.62,25.58,25.6,25500.0,25.58,25.62,25.58,25.6,25500.0
2019-09-16 12:10:00,25.6,25.6,25.57,25.57,40950.0,25.6,25.6,25.57,25.57,40950.0
2019-09-16 12:20:00,25.57,25.62,25.56,25.6,74040.0,25.57,25.62,25.56,25.6,74040.0
2019-09-16 12:30:00,25.61,25.61,25.57,25.57,84630.0,25.61,25.61,25.57,25.57,84630.0
2019-09-16 12:40:00,25.57,25.58,25.55,25.56,44970.0,25.57,25.58,25.55,25.56,44970.0
2019-09-16 12:50:00,25.57,25.59,25.55,25.59,56910.0,25.57,25.59,25.55,25.59,56910.0
2019-09-16 13:00:00,25.58,25.6,25.56,25.58,106695.0,25.58,25.6,25.56,25.58,106695.0
2019-09-16 13:10:00,25.58,25.59,25.55,25.56,58500.0,25.58,25.59,25.55,25.56,58500.0
2019-09-16 13:20:00,25.55,25.57,25.55,25.57,59850.0,25.55,25.57,25.55,25.57,59850.0
2019-09-16 13:30:00,25.58,25.6,25.57,25.59,43905.0,25.58,25.6,25.57,25.59,43905.0
2019-09-16 13:40:00,25.6,25.6,25.56,25.57,101895.0,25.6,25.6,25.56,25.57,101895.0
2019-09-16 13:50:00,25.57,25.58,25.53,25.53,120870.0,25.57,25.58,25.53,25.53,120870.0
2019-09-16 14:00:00,25.52,25.54,25.49,25.49,109545.0,25.52,25.54,25.49,25.49,109545.0
2019-09-16 14:10:00,25.49,25.5,25.46,25.47,105390.0,25.49,25.5,25.46,25.47,105390.0
2019-09-16 14:20:00,25.47,25.47,25.44,25.44,120465.0,25.47,25.47,25.44,25.44,120465.0
2019-09-16 14:30:00,25.44,25.45,25.41,25.42,61470.0,25.44,25.45,25.41,25.42,61470.0
2019-09-16 14:40:00,25.42,25.42,25.34,25.34,109335.0,25.42,25.42,25.34,25.34,109335.0
2019-09-16 14:50:00,25.33,25.37,25.33,25.34,89430.0,25.33,25.37,25.33,25.34,89430.0
2019-09-16 15:00:00,25.34,25.35,25.32,25.34,135060.0,25.34,25.35,25.32,25.34,135060.0
2019-09-16 15:10:00,25.34,25.36,25.33,25.34,241890.0,25.34,25.36,25.33,25.34,241890.0
2019-09-16 15:20:00,25.34,25.36,25.33,25.36,112800.0,25.34,25.36,25.33,25.36,112800.0
2019-09-16 15:30:00,25.36,25.4,25.36,25.37,200940.0,25.36,25.4,25.36,25.37,200940.0
2019-09-16 15:40:00,25.37,25.38,25.35,25.35,270315.0,25.37,25.38,25.35,25.35,270315.0
2019-09-16 15:50:00,25.35,25.4,25.34,25.36,669090.0,25.35,25.4,25.34,25.36,669090.0
2019-09-17 09:30:00,25.3,25.52,25.22,25.5,370155.0,25.3,25.52,25.22,25.5,370155.0
2019-09-17 09:40:00,25.53,25.64,25.51,25.53,516735.0,25.53,25.64,25.51,25.53,516735.0
2019-09-17 09:50:00,25.54,25.61,25.47,25.59,166095.0,25.54,25.61,25.47,25.59,166095.0
2019-09-17 10:00:00,25.62,25.71,25.6,25.7,62250.0,25.62,25.71,25.6,25.7,62250.0
2019-09-17 10:10:00,25.71,25.77,25.7,25.73,87000.0,25.71,25.77,25.7,25.73,87000.0
2019-09-17 10:20:00,25.73,25.8,25.72,25.78,108225.0,25.73,25.8,25.72,25.78,108225.0
2019-09-17 10:30:00,25.79,25.81,25.79,25.81,33690.0,25.79,25.81,25.79,25.81,33690.0
2019-09-17 10:40:00,25.81,25.81,25.78,25.78,81705.0,25.81,25.81,25.78,25.78,81705.0
2019-09-17 10:50:00,25.77,25.82,25.77,25.81,66000.0,25.77,25.82,25.77,25.81,66000.0
2019-09-17 11:00:00,25.8,25.8,25.74,25.76,92400.0,25.8,25.8,25.74,25.76,92400.0
2019-09-17 11:10:00,25.76,25.78,25.75,25.77,81705.0,25.76,25.78,25.75,25.77,81705.0
2019-09-17 11:20:00,25.77,25.87,25.77,25.84,127395.0,25.77,25.87,25.77,25.84,127395.0
2019-09-17 11:30:00,25.84,25.86,25.84,25.85,35205.0,25.84,25.86,25.84,25.85,35205.0
2019-09-17 11:40:00,25.84,25.91,25.84,25.88,96825.0,25.84,25.91,25.84,25.88,96825.0
2019-09-17 11:50:00,25.88,25.92,25.88,25.91,240645.0,25.88,25.92,25.88,25.91,240645.0
2019-09-17 12:00:00,25.92,25.97,25.91,25.94,123510.0,25.92,25.97,25.91,25.94,123510.0
2019-09-17 12:10:00,25.94,25.94,25.92,25.94,77415.0,25.94,25.94,25.92,25.94,77415.0
2019-09-17 12:20:00,25.93,25.98,25.92,25.97,171930.0,25.93,25.98,25.92,25.97,171930.0
2019-09-17 12:30:00,25.97,25.99,25.96,25.98,44775.0,25.97,25.99,25.96,25.98,44775.0
2019-09-17 12:40:00,25.97,25.98,25.95,25.98,95520.0,25.97,25.98,25.95,25.98,95520.0
2019-09-17 12:50:00,25.98,25.98,25.97,25.97,58725.0,25.98,25.98,25.97,25.97,58725.0
2019-09-17 13:00:00,25.97,25.97,25.93,25.95,72930.0,25.97,25.97,25.93,25.95,72930.0
2019-09-17 13:10:00,25.94,25.94,25.92,25.92,36000.0,25.94,25.94,25.92,25.92,36000.0
2019-09-17 13:20:00,25.92,25.93,25.91,25.91,31620.0,25.92,25.93,25.91,25.91,31620.0
2019-09-17 13:30:00,25.91,25.91,25.86,25.87,65625.0,25.91,25.91,25.86,25.87,65625.0
2019-09-17 13:40:00,25.89,25.93,25.89,25.93,48000.0,25.89,25.93,25.89,25.93,48000.0
2019-09-17 13:50:00,25.94,25.98,25.94,25.96,49500.0,25.94,25.98,25.94,25.96,49500.0
2019-09-17 14:00:00,25.98,25.99,25.97,25.97,27000.0,25.98,25.99,25.97,25.97,27000.0
2019-09-17 14:10:00,25.97,25.97,25.93,25.93,164145.0,25.97,25.97,25.93,25.93,164145.0
2019-09-17 14:20:00,25.93,25.94,25.93,25.94,64470.0,25.93,25.94,25.93,25.94,64470.0
2019-09-17 14:30:00,25.94,25.98,25.94,25.97,148500.0,25.94,25.98,25.94,25.97,148500.0
2019-09-17 14:40:00,25.97,26.01,25.96,26.01,89595.0,25.97,26.01,25.96,26.01,89595.0
2019-09-17 14:50:00,26.01,26.01,25.97,25.97,81900.0,26.01,26.01,25.97,25.97,81900.0
2019-09-17 15:00:00,25.98,26.0,25.97,25.99,99090.0,25.98,26.0,25.97,25.99,99090.0
2019-09-17 15:10:00,25.99,25.99,25.97,25.98,81795.0,25.99,25.99,25.97,25.98,81795.0
2019-09-17 15:20:00,25.97,26.0,25.97,26.0,95640.0,25.97,26.0,25.97,26.0,95640.0
2019-09-17 15:30:00,26.0,26.04,26.0,26.03,149130.0,26.0,26.04,26.0,26.03,149130.0
2019-09-17 15:40:00,26.04,26.06,26.02,26.06,172500.0,26.04,26.06,26.02,26.06,172500.0
2019-09-17 15:50:00,26.06,26.12,26.05,26.1,675495.0,26.06,26.12,26.05,26.1,675495.0
2019-09-18 09:30:00,26.15,26.37,26.06,26.08,144705.0,26.15,26.37,26.06,26.08,144705.0
2019-09-18 09:40:00,26.06,26.21,26.02,26.19,130665.0,26.06,26.21,26.02,26.19,130665.0
2019-09-18 09:50:00,26.17,26.25,26.15,26.25,74235.0,26.17,26.25,26.15,26.25,74235.0
2019-09-18 10:00:00,26.26,26.33,26.25,26.27,200055.0,26.26,26.33,26.25,26.27,200055.0
2019-09-18 10:10:00,26.26,26.3,26.2,26.2,90000.0,26.26,26.3,26.2,26.2,90000.0
2019-09-18 10:20:00,26.18,26.25,26.18,26.22,69495.0,26.18,26.25,26.18,26.22,69495.0
2019-09-18 10:30:00,26.23,26.23,26.2,26.21,33735.0,26.23,26.23,26.2,26.21,33735.0
2019-09-18 10:40:00,26.22,26.22,26.15,26.16,30600.0,26.22,26.22,26.15,26.16,30600.0
2019-09-18 10:50:00,26.15,26.17,26.1,26.1,75750.0,26.15,26.17,26.1,26.1,75750.0
2019-09-18 11:00:00,26.1,26.1,26.03,26.03,50460.0,26.1,26.1,26.03,26.03,50460.0
2019-09-18 11:10:00,26.04,26.04,25.96,25.98,42750.0,26.04,26.04,25.96,25.98,42750.0
2019-09-18 11:20:00,25.99,26.01,25.97,25.99,36450.0,25.99,26.01,25.97,25.99,36450.0
2019-09-18 11:30:00,25.99,25.99,25.96,25.97,31635.0,25.99,25.99,25.96,25.97,31635.0
2019-09-18 11:40:00,25.95,25.95,25.88,25.91,55035.0,25.95,25.95,25.88,25.91,55035.0
2019-09-18 11:50:00,25.9,25.95,25.9,25.95,33000.0,25.9,25.95,25.9,25.95,33000.0
2019-09-18 12:00:00,25.96,25.96,25.93,25.93,118575.0,25.96,25.96,25.93,25.93,118575.0
2019-09-18 12:10:00,25.94,25.96,25.93,25.94,61260.0,25.94,25.96,25.93,25.94,61260.0
2019-09-18 12:20:00,25.94,25.95,25.92,25.92,77475.0,25.94,25.95,25.92,25.92,77475.0
2019-09-18 12:30:00,25.93,25.96,25.93,25.96,31500.0,25.93,25.96,25.93,25.96,31500.0
2019-09-18 12:40:00,25.97,25.98,25.94,25.94,23790.0,25.97,25.98,25.94,25.94,23790.0
2019-09-18 12:50:00,25.95,25.96,25.95,25.96,34935.0,25.95,25.96,25.95,25.96,34935.0
2019-09-18 13:00:00,25.97,25.97,25.94,25.94,18315.0,25.97,25.97,25.94,25.94,18315.0
2019-09-18 13:10:00,25.94,25.94,25.93,25.94,25500.0,25.94,25.94,25.93,25.94,25500.0
2019-09-18 13:20:00,25.94,25.94,25.92,25.93,36000.0,25.94,25.94,25.92,25.93,36000.0
2019-09-18 13:30:00,25.93,25.94,25.91,25.92,63000.0,25.93,25.94,25.91,25.92,63000.0
2019-09-18 13:40:00,25.92,25.95,25.92,25.95,33000.0,25.92,25.95,25.92,25.95,33000.0
2019-09-18 13:50:00,25.95,25.96,25.92,25.96,55410.0,25.95,25.96,25.92,25.96,55410.0
2019-09-18 14:00:00,25.98,25.99,25.86,25.9,48000.0,25.98,25.99,25.86,25.9,48000.0
2019-09-18 14:10:00,25.86,25.86,25.76,25.81,63210.0,25.86,25.86,25.76,25.81,63210.0
2019-09-18 14:20:00,25.8,25.8,25.74,25.76,48000.0,25.8,25.8,25.74,25.76,48000.0
2019-09-18 14:30:00,25.76,25.81,25.74,25.78,57000.0,25.76,25.81,25.74,25.78,57000.0
2019-09-18 14:40:00,25.78,25.81,25.72,25.75,39000.0,25.78,25.81,25.72,25.75,39000.0
2019-09-18 14:50:00,25.75,25.82,25.74,25.78,154020.0,25.75,25.82,25.74,25.78,154020.0
2019-09-18 15:00:00,25.8,25.81,25.76,25.81,34500.0,25.8,25.81,25.76,25.81,34500.0
2019-09-18 15:10:00,25.81,25.84,25.81,25.84,63030.0,25.81,25.84,25.81,25.84,63030.0
2019-09-18 15:20:00,25.85,25.87,25.83,25.86,99240.0,25.85,25.87,25.83,25.86,99240.0
2019-09-18 15:30:00,25.86,25.92,25.86,25.92,240000.0,25.86,25.92,25.86,25.92,240000.0
2019-09-18 15:40:00,25.94,25.98,25.92,25.97,180450.0,25.94,25.98,25.92,25.97,180450.0
2019-09-18 15:50:00,25.97,26.06,25.97,26.03,456600.0,25.97,26.06,25.97,26.03,456600.0
2019-09-19 09:30:00,26.03,26.22,26.03,26.21,204300.0,26.03,26.22,26.03,26.21,204300.0
2019-09-19 09:40:00,26.26,26.34,26.26,26.31,126585.0,26.26,26.34,26.26,26.31,126585.0
2019-09-19 09:50:00,26.31,26.46,26.21,26.21,348120.0,26.31,26.46,26.21,26.21,348120.0
2019-09-19 10:00:00,26.29,26.41,26.29,26.39,190230.0,26.29,26.41,26.29,26.39,190230.0
2019-09-19 10:10:00,26.4,26.41,26.29,26.33,55260.0,26.4,26.41,26.29,26.33,55260.0
2019-09-19 10:20:00,26.35,26.39,26.35,26.36,34500.0,26.35,26.39,26.35,26.36,34500.0
2019-09-19 10:30:00,26.37,26.43,26.34,26.34,91815.0,26.37,26.43,26.34,26.34,91815.0
2019-09-19 10:40:00,26.32,26.32,26.26,26.3,78000.0,26.32,26.32,26.26,26.3,78000.0
2019-09-19 10:50:00,26.28,26.36,26.28,26.33,172500.0,26.28,26.36,26.28,26.33,172500.0
2019-09-19 11:00:00,26.34,26.35,26.31,26.33,85500.0,26.34,26.35,26.31,26.33,85500.0
2019-09-19 11:10:00,26.34,26.34,26.31,26.32,24000.0,26.34,26.34,26.31,26.32,24000.0
2019-09-19 11:20:00,26.32,26.32,26.22,26.23,49695.0,26.32,26.32,26.22,26.23,49695.0
2019-09-19 11:30:00,26.23,26.24,26.17,26.17,40500.0,26.23,26.24,26.17,26.17,40500.0
2019-09-19 11:40:00,26.17,26.2,26.16,26.17,60000.0,26.17,26.2,26.16,26.17,60000.0
2019-09-19 11:50:00,26.17,26.18,26.14,26.15,57015.0,26.17,26.18,26.14,26.15,57015.0
2019-09-19 12:00:00,26.16,26.18,26.16,26.18,21000.0,26.16,26.18,26.16,26.18,21000.0
2019-09-19 12:10:00,26.18,26.19,26.16,26.19,15000.0,26.18,26.19,26.16,26.19,15000.0
2019-09-19 12:20:00,26.19,26.19,26.16,26.19,40485.0,26.19,26.19,26.16,26.19,40485.0
2019-09-19 12:30:00,26.18,26.18,26.15,26.16,43500.0,26.18,26.18,26.15,26.16,43500.0
2019-09-19 12:40:00,26.16,26.16,26.13,26.13,34500.0,26.16,26.16,26.13,26.13,34500.0
2019-09-19 12:50:00,26.13,26.13,26.02,26.08,107595.0,26.13,26.13,26.02,26.08,107595.0
2019-09-19 13:00:00,26.08,26.1,26.06,26.07,33000.0,26.08,26.1,26.06,26.07,33000.0
2019-09-19 13:10:00,26.06,26.1,26.05,26.09,40500.0,26.06,26.1,26.05,26.09,40500.0
2019-09-19 13:20:00,26.09,26.11,26.08,26.1,85920.0,26.09,26.11,26.08,26.1,85920.0
2019-09-19 13:30:00,26.1,26.1,26.04,26.08,86250.0,26.1,26.1,26.04,26.08,86250.0
2019-09-19 13:40:00,26.07,26.07,26.02,26.03,41670.0,26.07,26.07,26.02,26.03,41670.0
2019-09-19 13:50:00,26.02,26.05,26.02,26.05,38100.0,26.02,26.05,26.02,26.05,38100.0
2019-09-19 14:00:00,26.04,26.04,26.01,26.04,54075.0,26.04,26.04,26.01,26.04,54075.0
2019-09-19 14:10:00,26.03,26.06,26.03,26.06,34725.0,26.03,26.06,26.03,26.06,34725.0
2019-09-19 14:20:00,26.05,26.07,26.03,26.03,49695.0,26.05,26.07,26.03,26.03,49695.0
2019-09-19 14:30:00,26.03,26.03,25.99,26.02,110550.0,26.03,26.03,25.99,26.02,110550.0
2019-09-19 14:40:00,26.02,26.02,25.96,25.96,61800.0,26.02,26.02,25.96,25.96,61800.0
2019-09-19 14:50:00,25.97,25.99,25.95,25.99,63030.0,25.97,25.99,25.95,25.99,63030.0
2019-09-19 15:00:00,25.98,25.98,25.95,25.96,46500.0,25.98,25.98,25.95,25.96,46500.0
2019-09-19 15:10:00,25.96,25.97,25.95,25.96,68565.0,25.96,25.97,25.95,25.96,68565.0
2019-09-19 15:20:00,25.95,26.02,25.95,25.99,70500.0,25.95,26.02,25.95,25.99,70500.0
2019-09-19 15:30:00,26.0,26.02,25.98,26.01,126255.0,26.0,26.02,25.98,26.01,126255.0
2019-09-19 15:40:00,26.02,26.02,25.98,25.98,115500.0,26.02,26.02,25.98,25.98,115500.0
2019-09-19 15:50:00,25.97,26.02,25.94,26.0,306780.0,25.97,26.02,25.94,26.0,306780.0
2019-09-20 09:30:00,26.19,26.36,26.1,26.34,1738500.0,26.19,26.36,26.1,26.34,1738500.0
2019-09-20 09:40:00,26.45,26.69,26.45,26.61,335745.0,26.45,26.69,26.45,26.61,335745.0
2019-09-20 09:50:00,26.62,26.69,26.61,26.69,109440.0,26.62,26.69,26.61,26.69,109440.0
2019-09-20 10:00:00,26.69,26.77,26.67,26.7,229470.0,26.69,26.77,26.67,26.7,229470.0
2019-09-20 10:10:00,26.69,26.76,26.66,26.76,152220.0,26.69,26.76,26.66,26.76,152220.0
2019-09-20 10:20:00,26.76,26.77,26.69,26.76,221490.0,26.76,26.77,26.69,26.76,221490.0
2019-09-20 10:30:00,26.75,26.78,26.71,26.74,177960.0,26.75,26.78,26.71,26.74,177960.0
2019-09-20 10:40:00,26.73,26.76,26.69,26.7,158175.0,26.73,26.76,26.69,26.7,158175.0
2019-09-20 10:50:00,26.7,26.77,26.68,26.74,234300.0,26.7,26.77,26.68,26.74,234300.0
2019-09-20 11:00:00,26.74,26.8,26.74,26.77,39000.0,26.74,26.8,26.74,26.77,39000.0
2019-09-20 11:10:00,26.77,26.8,26.76,26.78,26430.0,26.77,26.8,26.76,26.78,26430.0
2019-09-20 11:20:00,26.78,26.8,26.75,26.77,83985.0,26.78,26.8,26.75,26.77,83985.0
2019-09-20 11:30:00,26.77,26.78,26.72,26.73,67500.0,26.77,26.78,26.72,26.73,67500.0
2019-09-20 11:40:00,26.74,26.79,26.74,26.78,83730.0,26.74,26.79,26.74,26.78,83730.0
2019-09-20 11:50:00,26.79,26.86,26.79,26.85,52860.0,26.79,26.86,26.79,26.85,52860.0
2019-09-20 12:00:00,26.85,26.86,26.84,26.84,52275.0,26.85,26.86,26.84,26.84,52275.0
2019-09-20 12:10:00,26.84,26.84,26.81,26.84,72390.0,26.84,26.84,26.81,26.84,72390.0
2019-09-20 12:20:00,26.85,26.9,26.84,26.87,134940.0,26.85,26.9,26.84,26.87,134940.0
2019-09-20 12:30:00,26.88,26.89,26.87,26.87,27000.0,26.88,26.89,26.87,26.87,27000.0
2019-09-20 12:40:00,26.87,26.88,26.84,26.85,103515.0,26.87,26.88,26.84,26.85,103515.0
2019-09-20 12:50:00,26.85,26.88,26.84,26.87,95685.0,26.85,26.88,26.84,26.87,95685.0
2019-09-20 13:00:00,26.87,26.87,26.84,26.85,38625.0,26.87,26.87,26.84,26.85,38625.0
2019-09-20 13:10:00,26.85,26.9,26.71,26.76,162810.0,26.85,26.9,26.71,26.76,162810.0
2019-09-20 13:20:00,26.74,26.76,26.72,26.73,67605.0,26.74,26.76,26.72,26.73,67605.0
2019-09-20 13:30:00,26.73,26.76,26.72,26.73,115380.0,26.73,26.76,26.72,26.73,115380.0
2019-09-20 13:40:00,26.73,26.74,26.72,26.73,45585.0,26.73,26.74,26.72,26.73,45585.0
2019-09-20 13:50:00,26.73,26.79,26.72,26.79,90360.0,26.73,26.79,26.72,26.79,90360.0
2019-09-20 14:00:00,26.79,26.83,26.74,26.75,94500.0,26.79,26.83,26.74,26.75,94500.0
2019-09-20 14:10:00,26.76,26.76,26.73,26.75,56475.0,26.76,26.76,26.73,26.75,56475.0
2019-09-20 14:20:00,26.76,26.78,26.76,26.76,28500.0,26.76,26.78,26.76,26.76,28500.0
2019-09-20 14:30:00,26.77,26.8,26.77,26.77,75645.0,26.77,26.8,26.77,26.77,75645.0
2019-09-20 14:40:00,26.78,26.78,26.72,26.74,260265.0,26.78,26.78,26.72,26.74,260265.0
2019-09-20 14:50:00,26.73,26.76,26.73,26.75,56595.0,26.73,26.76,26.73,26.75,56595.0
2019-09-20 15:00:00,26.74,26.74,26.72,26.74,97125.0,26.74,26.74,26.72,26.74,97125.0
2019-09-20 15:10:00,26.74,26.74,26.68,26.68,176025.0,26.74,26.74,26.68,26.68,176025.0
2019-09-20 15:20:00,26.68,26.68,26.62,26.63,203955.0,26.68,26.68,26.62,26.63,203955.0
2019-09-20 15:30:00,26.63,26.64,26.6,26.62,271395.0,26.63,26.64,26.6,26.62,271395.0
2019-09-20 15:40:00,26.62,26.63,26.58,26.63,298140.0,26.62,26.63,26.58,26.63,298140.0
2019-09-20 15:50:00,26.63,26.68,26.56,26.57,954315.0,26.63,26.68,26.56,26.57,954315.0
2019-09-23 09:30:00,26.48,26.79,26.48,26.79,255480.0,26.48,26.79,26.48,26.79,255480.0
2019-09-23 09:40:00,26.82,26.91,26.69,26.73,288810.0,26.82,26.91,26.69,26.73,288810.0
2019-09-23 09:50:00,26.72,26.78,26.71,26.78,82455.0,26.72,26.78,26.71,26.78,82455.0
2019-09-23 10:00:00,26.77,26.77,26.68,26.68,146130.0,26.77,26.77,26.68,26.68,146130.0
2019-09-23 10:10:00,26.69,26.71,26.65,26.7,137505.0,26.69,26.71,26.65,26.7,137505.0
2019-09-23 10:20:00,26.7,26.7,26.64,26.69,183675.0,26.7,26.7,26.64,26.69,183675.0
2019-09-23 10:30:00,26.7,26.76,26.7,26.76,66000.0,26.7,26.76,26.7,26.76,66000.0
2019-09-23 10:40:00,26.76,26.79,26.74,26.75,81405.0,26.76,26.79,26.74,26.75,81405.0
2019-09-23 10:50:00,26.75,26.78,26.75,26.76,34500.0,26.75,26.78,26.75,26.76,34500.0
2019-09-23 11:00:00,26.77,26.78,26.75,26.76,159180.0,26.77,26.78,26.75,26.76,159180.0
2019-09-23 11:10:00,26.76,26.78,26.75,26.77,74805.0,26.76,26.78,26.75,26.77,74805.0
2019-09-23 11:20:00,26.77,26.79,26.74,26.79,363615.0,26.77,26.79,26.74,26.79,363615.0
2019-09-23 11:30:00,26.78,26.8,26.74,26.78,117180.0,26.78,26.8,26.74,26.78,117180.0
2019-09-23 11:40:00,26.79,26.79,26.75,26.76,115470.0,26.79,26.79,26.75,26.76,115470.0
2019-09-23 11:50:00,26.76,26.77,26.74,26.74,128970.0,26.76,26.77,26.74,26.74,128970.0
2019-09-23 12:00:00,26.75,26.75,26.69,26.74,146880.0,26.75,26.75,26.69,26.74,146880.0
2019-09-23 12:10:00,26.75,26.76,26.73,26.74,134325.0,26.75,26.76,26.73,26.74,134325.0
2019-09-23 12:20:00,26.72,26.75,26.68,26.68,69045.0,26.72,26.75,26.68,26.68,69045.0
2019-09-23 12:30:00,26.68,26.68,26.64,26.64,62940.0,26.68,26.68,26.64,26.64,62940.0
2019-09-23 12:40:00,26.62,26.65,26.59,26.59,68775.0,26.62,26.65,26.59,26.59,68775.0
2019-09-23 12:50:00,26.59,26.66,26.59,26.66,110340.0,26.59,26.66,26.59,26.66,110340.0
2019-09-23 13:00:00,26.66,26.66,26.64,26.64,41895.0,26.66,26.66,26.64,26.64,41895.0
2019-09-23 13:10:00,26.65,26.67,26.62,26.64,47835.0,26.65,26.67,26.62,26.64,47835.0
2019-09-23 13:20:00,26.66,26.66,26.62,26.65,52695.0,26.66,26.66,26.62,26.65,52695.0
2019-09-23 13:30:00,26.66,26.67,26.65,26.66,40485.0,26.66,26.67,26.65,26.66,40485.0
2019-09-23 13:40:00,26.67,26.67,26.66,26.67,12000.0,26.67,26.67,26.66,26.67,12000.0
2019-09-23 13:50:00,26.7,26.72,26.69,26.71,21000.0,26.7,26.72,26.69,26.71,21000.0
2019-09-23 14:00:00,26.72,26.73,26.7,26.7,50130.0,26.72,26.73,26.7,26.7,50130.0
2019-09-23 14:10:00,26.69,26.7,26.65,26.65,38385.0,26.69,26.7,26.65,26.65,38385.0
2019-09-23 14:20:00,26.64,26.66,26.63,26.65,33690.0,26.64,26.66,26.63,26.65,33690.0
2019-09-23 14:30:00,26.65,26.67,26.64,26.66,31500.0,26.65,26.67,26.64,26.66,31500.0
2019-09-23 14:40:00,26.64,26.66,26.64,26.65,22500.0,26.64,26.66,26.64,26.65,22500.0
2019-09-23 14:50:00,26.65,26.67,26.63,26.64,49500.0,26.65,26.67,26.63,26.64,49500.0
2019-09-23 15:00:00,26.65,26.69,26.64,26.69,45000.0,26.65,26.69,26.64,26.69,45000.0
2019-09-23 15:10:00,26.69,26.7,26.68,26.69,100575.0,26.69,26.7,26.68,26.69,100575.0
2019-09-23 15:20:00,26.69,26.7,26.68,26.68,90000.0,26.69,26.7,26.68,26.68,90000.0
2019-09-23 15:30:00,26.68,26.68,26.66,26.66,138000.0,26.68,26.68,26.66,26.66,138000.0
2019-09-23 15:40:00,26.66,26.68,26.63,26.63,114450.0,26.66,26.68,26.63,26.63,114450.0
2019-09-23 15:50:00,26.63,26.63,26.52,26.53,995745.0,26.63,26.63,26.52,26.53,995745.0
2019-09-24 09:30:00,26.68,26.92,26.65,26.89,301395.0,26.68,26.92,26.65,26.89,301395.0
2019-09-24 09:40:00,26.9,26.94,26.82,26.83,358635.0,26.9,26.94,26.82,26.83,358635.0
2019-09-24 09:50:00,26.83,26.83,26.67,26.7,195555.0,26.83,26.83,26.67,26.7,195555.0
2019-09-24 10:00:00,26.68,26.69,26.55,26.69,236460.0,26.68,26.69,26.55,26.69,236460.0
2019-09-24 10:10:00,26.69,26.71,26.65,26.66,100140.0,26.69,26.71,26.65,26.66,100140.0
2019-09-24 10:20:00,26.66,26.66,26.56,26.61,97620.0,26.66,26.66,26.56,26.61,97620.0
2019-09-24 10:30:00,26.6,26.68,26.6,26.68,112650.0,26.6,26.68,26.6,26.68,112650.0
2019-09-24 10:40:00,26.67,26.7,26.64,26.64,28500.0,26.67,26.7,26.64,26.64,28500.0
2019-09-24 10:50:00,26.65,26.66,26.57,26.6,60360.0,26.65,26.66,26.57,26.6,60360.0
2019-09-24 11:00:00,26.58,26.59,26.47,26.51,65745.0,26.58,26.59,26.47,26.51,65745.0
2019-09-24 11:10:00,26.5,26.54,26.48,26.51,106125.0,26.5,26.54,26.48,26.51,106125.0
2019-09-24 11:20:00,26.5,26.52,26.45,26.49,126210.0,26.5,26.52,26.45,26.49,126210.0
2019-09-24 11:30:00,26.48,26.49,26.28,26.28,138120.0,26.48,26.49,26.28,26.28,138120.0
2019-09-24 11:40:00,26.27,26.32,26.22,26.32,75090.0,26.27,26.32,26.22,26.32,75090.0
2019-09-24 11:50:00,26.31,26.38,26.31,26.31,181965.0,26.31,26.38,26.31,26.31,181965.0
2019-09-24 12:00:00,26.3,26.35,26.29,26.34,48000.0,26.3,26.35,26.29,26.34,48000.0
2019-09-24 12:10:00,26.33,26.37,26.31,26.35,51180.0,26.33,26.37,26.31,26.35,51180.0
2019-09-24 12:20:00,26.34,26.38,26.26,26.29,198870.0,26.34,26.38,26.26,26.29,198870.0
2019-09-24 12:30:00,26.28,26.3,26.23,26.23,47550.0,26.28,26.3,26.23,26.23,47550.0
2019-09-24 12:40:00,26.24,26.29,26.22,26.29,98235.0,26.24,26.29,26.22,26.29,98235.0
2019-09-24 12:50:00,26.23,26.24,26.21,26.24,40800.0,26.23,26.24,26.21,26.24,40800.0
2019-09-24 13:00:00,26.23,26.27,26.22,26.27,64500.0,26.23,26.27,26.22,26.27,64500.0
2019-09-24 13:10:00,26.25,26.26,26.23,26.24,86205.0,26.25,26.26,26.23,26.24,86205.0
2019-09-24 13:20:00,26.26,26.26,26.2,26.2,39240.0,26.26,26.26,26.2,26.2,39240.0
2019-09-24 13:30:00,26.21,26.27,26.17,26.2,103500.0,26.21,26.27,26.17,26.2,103500.0
2019-09-24 13:40:00,26.19,26.19,26.13,26.19,57630.0,26.19,26.19,26.13,26.19,57630.0
2019-09-24 13:50:00,26.19,26.19,26.16,26.17,27645.0,26.19,26.19,26.16,26.17,27645.0
2019-09-24 14:00:00,26.17,26.17,26.14,26.14,69300.0,26.17,26.17,26.14,26.14,69300.0
2019-09-24 14:10:00,26.14,26.31,26.14,26.31,91920.0,26.14,26.31,26.14,26.31,91920.0
2019-09-24 14:20:00,26.31,26.31,26.29,26.3,46650.0,26.31,26.31,26.29,26.3,46650.0
2019-09-24 14:30:00,26.32,26.33,26.26,26.28,149310.0,26.32,26.33,26.26,26.28,149310.0
2019-09-24 14:40:00,26.27,26.31,26.26,26.31,36315.0,26.27,26.31,26.26,26.31,36315.0
2019-09-24 14:50:00,26.31,26.34,26.29,26.29,46500.0,26.31,26.34,26.29,26.29,46500.0
2019-09-24 15:00:00,26.28,26.28,26.24,26.25,39000.0,26.28,26.28,26.24,26.25,39000.0
2019-09-24 15:10:00,26.24,26.29,26.24,26.28,40500.0,26.24,26.29,26.24,26.28,40500.0
2019-09-24 15:20:00,26.27,26.3,26.24,26.29,117120.0,26.27,26.3,26.24,26.29,117120.0
2019-09-24 15:30:00,26.27,26.31,26.25,26.31,149955.0,26.27,26.31,26.25,26.31,149955.0
2019-09-24 15:40:00,26.3,26.31,26.28,26.31,137505.0,26.3,26.31,26.28,26.31,137505.0
2019-09-24 15:50:00,26.29,26.32,26.27,26.32,370050.0,26.29,26.32,26.27,26.32,370050.0
2019-09-25 09:30:00,26.35,26.39,26.28,26.28,87480.0,26.35,26.39,26.28,26.28,87480.0
2019-09-25 09:40:00,26.33,26.4,26.31,26.4,288225.0,26.33,26.4,26.31,26.4,288225.0
2019-09-25 09:50:00,26.4,26.4,26.32,26.33,172695.0,26.4,26.4,26.32,26.33,172695.0
2019-09-25 10:00:00,26.33,26.34,26.26,26.31,118890.0,26.33,26.34,26.26,26.31,118890.0
2019-09-25 10:10:00,26.27,26.36,26.25,26.27,67200.0,26.27,26.36,26.25,26.27,67200.0
2019-09-25 10:20:00,26.26,26.28,26.22,26.23,48435.0,26.26,26.28,26.22,26.23,48435.0
2019-09-25 10:30:00,26.25,26.33,26.25,26.31,76425.0,26.25,26.33,26.25,26.31,76425.0
2019-09-25 10:40:00,26.31,26.33,26.3,26.3,52515.0,26.31,26.33,26.3,26.3,52515.0
2019-09-25 10:50:00,26.29,26.37,26.28,26.33,55500.0,26.29,26.37,26.28,26.33,55500.0
2019-09-25 11:00:00,26.32,26.35,26.29,26.29,57000.0,26.32,26.35,26.29,26.29,57000.0
2019-09-25 11:10:00,26.29,26.33,26.27,26.27,58500.0,26.29,26.33,26.27,26.27,58500.0
2019-09-25 11:20:00,26.28,26.29,26.26,26.27,36000.0,26.28,26.29,26.26,26.27,36000.0
2019-09-25 11:30:00,26.26,26.28,26.24,26.28,71385.0,26.26,26.28,26.24,26.28,71385.0
2019-09-25 11:40:00,26.27,26.27,26.25,26.25,15000.0,26.27,26.27,26.25,26.25,15000.0
2019-09-25 11:50:00,26.24,26.27,26.24,26.26,61125.0,26.24,26.27,26.24,26.26,61125.0
2019-09-25 12:00:00,26.27,26.27,26.24,26.25,56835.0,26.27,26.27,26.24,26.25,56835.0
2019-09-25 12:10:00,26.24,26.25,26.2,26.22,51750.0,26.24,26.25,26.2,26.22,51750.0
2019-09-25 12:20:00,26.23,26.23,26.19,26.2,58500.0,26.23,26.23,26.19,26.2,58500.0
2019-09-25 12:30:00,26.2,26.2,26.17,26.18,45000.0,26.2,26.2,26.17,26.18,45000.0
2019-09-25 12:40:00,26.17,26.19,26.17,26.19,46500.0,26.17,26.19,26.17,26.19,46500.0
2019-09-25 12:50:00,26.19,26.19,26.13,26.15,84765.0,26.19,26.19,26.13,26.15,84765.0
2019-09-25 13:00:00,26.15,26.2,26.15,26.2,57600.0,26.15,26.2,26.15,26.2,57600.0
2019-09-25 13:10:00,26.2,26.2,26.14,26.14,30375.0,26.2,26.2,26.14,26.14,30375.0
2019-09-25 13:20:00,26.14,26.18,26.14,26.18,64500.0,26.14,26.18,26.14,26.18,64500.0
2019-09-25 13:30:00,26.18,26.18,26.16,26.17,25500.0,26.18,26.18,26.16,26.17,25500.0
2019-09-25 13:40:00,26.16,26.17,26.14,26.14,35250.0,26.16,26.17,26.14,26.14,35250.0
2019-09-25 13:50:00,26.14,26.15,26.12,26.13,76500.0,26.14,26.15,26.12,26.13,76500.0
2019-09-25 14:00:00,26.12,26.18,26.1,26.17,91500.0,26.12,26.18,26.1,26.17,91500.0
2019-09-25 14:10:00,26.18,26.22,26.18,26.22,60000.0,26.18,26.22,26.18,26.22,60000.0
2019-09-25 14:20:00,26.22,26.24,26.22,26.24,40320.0,26.22,26.24,26.22,26.24,40320.0
2019-09-25 14:30:00,26.23,26.25,26.21,26.24,51750.0,26.23,26.25,26.21,26.24,51750.0
2019-09-25 14:40:00,26.25,26.3,26.24,26.3,48000.0,26.25,26.3,26.24,26.3,48000.0
2019-09-25 14:50:00,26.29,26.33,26.27,26.31,73695.0,26.29,26.33,26.27,26.31,73695.0
2019-09-25 15:00:00,26.31,26.34,26.29,26.31,68835.0,26.31,26.34,26.29,26.31,68835.0
2019-09-25 15:10:00,26.3,26.32,26.3,26.32,67260.0,26.3,26.32,26.3,26.32,67260.0
2019-09-25 15:20:00,26.32,26.34,26.3,26.31,66375.0,26.32,26.34,26.3,26.31,66375.0
2019-09-25 15:30:00,26.31,26.31,26.29,26.3,93000.0,26.31,26.31,26.29,26.3,93000.0
2019-09-25 15:40:00,26.3,26.34,26.3,26.34,84000.0,26.3,26.34,26.3,26.34,84000.0
2019-09-25 15:50:00,26.35,26.35,26.32,26.32,231585.0,26.35,26.35,26.32,26.32,231585.0
2019-09-26 09:30:00,26.28,26.32,26.26,26.27,56175.0,26.28,26.32,26.26,26.27,56175.0
2019-09-26 09:40:00,26.29,26.29,26.2,26.2,9000.0,26.29,26.29,26.2,26.2,9000.0
2019-09-26 09:50:00,26.25,26.26,26.2,26.22,45540.0,26.25,26.26,26.2,26.22,45540.0
2019-09-26 10:00:00,26.27,26.28,26.25,26.26,33105.0,26.27,26.28,26.25,26.26,33105.0
2019-09-26 10:10:00,26.23,26.24,26.15,26.15,43875.0,26.23,26.24,26.15,26.15,43875.0
2019-09-26 10:20:00,26.15,26.18,26.13,26.18,33330.0,26.15,26.18,26.13,26.18,33330.0
2019-09-26 10:30:00,26.18,26.18,26.15,26.16,32970.0,26.18,26.18,26.15,26.16,32970.0
2019-09-26 10:40:00,26.16,26.21,26.16,26.21,54765.0,26.16,26.21,26.16,26.21,54765.0
2019-09-26 10:50:00,26.23,26.24,26.19,26.19,45870.0,26.23,26.24,26.19,26.19,45870.0
2019-09-26 11:00:00,26.22,26.22,26.17,26.18,54075.0,26.22,26.22,26.17,26.18,54075.0
2019-09-26 11:10:00,26.23,26.23,26.21,26.21,16500.0,26.23,26.23,26.21,26.21,16500.0
2019-09-26 11:20:00,26.21,26.23,26.19,26.22,40620.0,26.21,26.23,26.19,26.22,40620.0
2019-09-26 11:30:00,26.23,26.31,26.23,26.31,18000.0,26.23,26.31,26.23,26.31,18000.0
2019-09-26 11:40:00,26.31,26.35,26.3,26.34,28500.0,26.31,26.35,26.3,26.34,28500.0
2019-09-26 11:50:00,26.36,26.36,26.32,26.32,48000.0,26.36,26.36,26.32,26.32,48000.0
2019-09-26 12:00:00,26.32,26.37,26.31,26.37,28965.0,26.32,26.37,26.31,26.37,28965.0
2019-09-26 12:10:00,26.37,26.38,26.37,26.38,45885.0,26.37,26.38,26.37,26.38,45885.0
2019-09-26 12:20:00,26.39,26.42,26.37,26.41,40650.0,26.39,26.42,26.37,26.41,40650.0
2019-09-26 12:30:00,26.41,26.41,26.39,26.39,15000.0,26.41,26.41,26.39,26.39,15000.0
2019-09-26 12:40:00,26.39,26.39,26.35,26.35,10500.0,26.39,26.39,26.35,26.35,10500.0
2019-09-26 12:50:00,26.35,26.36,26.33,26.36,51345.0,26.35,26.36,26.33,26.36,51345.0
2019-09-26 13:00:00,26.36,26.36,26.35,26.36,13350.0,26.36,26.36,26.35,26.36,13350.0
2019-09-26 13:10:00,26.37,26.37,26.33,26.34,33000.0,26.37,26.37,26.33,26.34,33000.0
2019-09-26 13:20:00,26.34,26.34,26.33,26.33,18705.0,26.34,26.34,26.33,26.33,18705.0
2019-09-26 13:30:00,26.33,26.35,26.31,26.35,39180.0,26.33,26.35,26.31,26.35,39180.0
2019-09-26 13:40:00,26.35,26.39,26.35,26.39,15000.0,26.35,26.39,26.35,26.39,15000.0
2019-09-26 13:50:00,26.39,26.41,26.39,26.41,31560.0,26.39,26.41,26.39,26.41,31560.0
2019-09-26 14:00:00,26.42,26.46,26.42,26.46,10500.0,26.42,26.46,26.42,26.46,10500.0
2019-09-26 14:10:00,26.48,26.48,26.46,26.46,9000.0,26.48,26.48,26.46,26.46,9000.0
2019-09-26 14:20:00,26.47,26.48,26.46,26.48,19680.0,26.47,26.48,26.46,26.48,19680.0
2019-09-26 14:30:00,26.49,26.49,26.46,26.47,18000.0,26.49,26.49,26.46,26.47,18000.0
2019-09-26 14:40:00,26.48,26.51,26.48,26.49,21210.0,26.48,26.51,26.48,26.49,21210.0
2019-09-26 14:50:00,26.48,26.48,26.45,26.45,34500.0,26.48,26.48,26.45,26.45,34500.0
2019-09-26 15:00:00,26.46,26.47,26.46,26.46,20925.0,26.46,26.47,26.46,26.46,20925.0
2019-09-26 15:10:00,26.46,26.49,26.46,26.48,66600.0,26.46,26.49,26.46,26.48,66600.0
2019-09-26 15:20:00,26.49,26.53,26.48,26.5,76680.0,26.49,26.53,26.48,26.5,76680.0
2019-09-26 15:30:00,26.49,26.51,26.49,26.49,34155.0,26.49,26.51,26.49,26.49,34155.0
2019-09-26 15:40:00,26.48,26.49,26.46,26.46,56370.0,26.48,26.49,26.46,26.46,56370.0
2019-09-26 15:50:00,26.47,26.48,26.39,26.41,442470.0,26.47,26.48,26.39,26.41,442470.0
2019-09-27 09:30:00,26.51,26.54,26.43,26.54,114585.0,26.51,26.54,26.43,26.54,114585.0
2019-09-27 09:40:00,26.54,26.63,26.53,26.58,139080.0,26.54,26.63,26.53,26.58,139080.0
2019-09-27 09:50:00,26.53,26.53,26.4,26.43,49500.0,26.53,26.53,26.4,26.43,49500.0
2019-09-27 10:00:00,26.44,26.44,26.35,26.37,129165.0,26.44,26.44,26.35,26.37,129165.0
2019-09-27 10:10:00,26.37,26.38,26.32,26.32,32610.0,26.37,26.38,26.32,26.32,32610.0
2019-09-27 10:20:00,26.33,26.37,26.3,26.37,36000.0,26.33,26.37,26.3,26.37,36000.0
2019-09-27 10:30:00,26.35,26.47,26.35,26.47,72375.0,26.35,26.47,26.35,26.47,72375.0
2019-09-27 10:40:00,26.48,26.51,26.48,26.51,43815.0,26.48,26.51,26.48,26.51,43815.0
2019-09-27 10:50:00,26.51,26.53,26.5,26.51,15000.0,26.51,26.53,26.5,26.51,15000.0
2019-09-27 11:00:00,26.52,26.52,26.49,26.5,9000.0,26.52,26.52,26.49,26.5,9000.0
2019-09-27 11:10:00,26.47,26.49,26.46,26.47,52830.0,26.47,26.49,26.46,26.47,52830.0
2019-09-27 11:20:00,26.47,26.47,26.41,26.43,24000.0,26.47,26.47,26.41,26.43,24000.0
2019-09-27 11:30:00,26.43,26.43,26.25,26.3,82500.0,26.43,26.43,26.25,26.3,82500.0
2019-09-27 11:40:00,26.34,26.37,26.31,26.31,30000.0,26.34,26.37,26.31,26.31,30000.0
2019-09-27 11:50:00,26.32,26.41,26.32,26.32,19500.0,26.32,26.41,26.32,26.32,19500.0
2019-09-27 12:00:00,26.33,26.33,26.27,26.27,36510.0,26.33,26.33,26.27,26.27,36510.0
2019-09-27 12:10:00,26.26,26.27,26.24,26.24,13500.0,26.26,26.27,26.24,26.24,13500.0
2019-09-27 12:20:00,26.23,26.26,26.22,26.26,27660.0,26.23,26.26,26.22,26.26,27660.0
2019-09-27 12:30:00,26.25,26.26,26.23,26.23,12000.0,26.25,26.26,26.23,26.23,12000.0
2019-09-27 12:40:00,26.24,26.25,26.22,26.22,109830.0,26.24,26.25,26.22,26.22,109830.0
2019-09-27 12:50:00,26.21,26.23,26.19,26.19,49950.0,26.21,26.23,26.19,26.19,49950.0
2019-09-27 13:00:00,26.18,26.27,26.18,26.27,30240.0,26.18,26.27,26.18,26.27,30240.0
2019-09-27 13:10:00,26.27,26.27,26.25,26.25,16935.0,26.27,26.27,26.25,26.25,16935.0
2019-09-27 13:20:00,26.24,26.25,26.23,26.25,16500.0,26.24,26.25,26.23,26.25,16500.0
2019-09-27 13:30:00,26.25,26.26,26.23,26.25,68625.0,26.25,26.26,26.23,26.25,68625.0
2019-09-27 13:40:00,26.26,26.27,26.23,26.23,16500.0,26.26,26.27,26.23,26.23,16500.0
2019-09-27 13:50:00,26.22,26.24,26.22,26.24,12000.0,26.22,26.24,26.22,26.24,12000.0
2019-09-27 14:00:00,26.22,26.22,26.19,26.2,13290.0,26.22,26.22,26.19,26.2,13290.0
2019-09-27 14:10:00,26.2,26.21,26.18,26.2,10500.0,26.2,26.21,26.18,26.2,10500.0
2019-09-27 14:20:00,26.21,26.21,26.18,26.2,15000.0,26.21,26.21,26.18,26.2,15000.0
2019-09-27 14:30:00,26.21,26.21,26.18,26.19,13725.0,26.21,26.21,26.18,26.19,13725.0
2019-09-27 14:40:00,26.19,26.2,26.18,26.18,19770.0,26.19,26.2,26.18,26.18,19770.0
2019-09-27 14:50:00,26.17,26.18,26.14,26.18,25815.0,26.17,26.18,26.14,26.18,25815.0
2019-09-27 15:00:00,26.18,26.22,26.18,26.21,28500.0,26.18,26.22,26.18,26.21,28500.0
2019-09-27 15:10:00,26.22,26.25,26.21,26.25,22860.0,26.22,26.25,26.21,26.25,22860.0
2019-09-27 15:20:00,26.26,26.26,26.24,26.25,34755.0,26.26,26.26,26.24,26.25,34755.0
2019-09-27 15:30:00,26.23,26.27,26.22,26.26,54000.0,26.23,26.27,26.22,26.26,54000.0
2019-09-27 15:40:00,26.26,26.27,26.25,26.26,62865.0,26.26,26.27,26.25,26.26,62865.0
2019-09-27 15:50:00,26.28,26.31,26.27,26.3,162855.0,26.28,26.31,26.27,26.3,162855.0
2019-09-30 09:30:00,26.32,26.54,26.32,26.49,130455.0,26.32,26.54,26.32,26.49,130455.0
2019-09-30 09:40:00,26.48,26.64,26.48,26.54,80085.0,26.48,26.64,26.48,26.54,80085.0
2019-09-30 09:50:00,26.56,26.63,26.56,26.62,59685.0,26.56,26.63,26.56,26.62,59685.0
2019-09-30 10:00:00,26.62,26.64,26.58,26.6,77970.0,26.62,26.64,26.58,26.6,77970.0
2019-09-30 10:10:00,26.58,26.58,26.47,26.49,43545.0,26.58,26.58,26.47,26.49,43545.0
2019-09-30 10:20:00,26.47,26.47,26.43,26.43,22800.0,26.47,26.47,26.43,26.43,22800.0
2019-09-30 10:30:00,26.42,26.43,26.4,26.4,25395.0,26.42,26.43,26.4,26.4,25395.0
2019-09-30 10:40:00,26.41,26.51,26.4,26.42,129675.0,26.41,26.51,26.4,26.42,129675.0
2019-09-30 10:50:00,26.45,26.49,26.45,26.48,15705.0,26.45,26.49,26.45,26.48,15705.0
2019-09-30 11:00:00,26.5,26.52,26.46,26.47,55260.0,26.5,26.52,26.46,26.47,55260.0
2019-09-30 11:10:00,26.5,26.5,26.47,26.47,31935.0,26.5,26.5,26.47,26.47,31935.0
2019-09-30 11:20:00,26.5,26.56,26.5,26.55,40500.0,26.5,26.56,26.5,26.55,40500.0
2019-09-30 11:30:00,26.56,26.58,26.55,26.57,27375.0,26.56,26.58,26.55,26.57,27375.0
2019-09-30 11:40:00,26.59,26.62,26.59,26.61,10500.0,26.59,26.62,26.59,26.61,10500.0
2019-09-30 11:50:00,26.61,26.62,26.55,26.56,23070.0,26.61,26.62,26.55,26.56,23070.0
2019-09-30 12:00:00,26.57,26.59,26.55,26.59,24690.0,26.57,26.59,26.55,26.59,24690.0
2019-09-30 12:10:00,26.59,26.59,26.56,26.57,28500.0,26.59,26.59,26.56,26.57,28500.0
2019-09-30 12:20:00,26.57,26.65,26.57,26.65,39000.0,26.57,26.65,26.57,26.65,39000.0
2019-09-30 12:30:00,26.64,26.65,26.63,26.64,24630.0,26.64,26.65,26.63,26.64,24630.0
2019-09-30 12:40:00,26.66,26.66,26.64,26.65,7500.0,26.66,26.66,26.64,26.65,7500.0
2019-09-30 12:50:00,26.66,26.68,26.65,26.68,27405.0,26.66,26.68,26.65,26.68,27405.0
2019-09-30 13:00:00,26.68,26.68,26.66,26.66,17250.0,26.68,26.68,26.66,26.66,17250.0
2019-09-30 13:10:00,26.67,26.67,26.66,26.66,10500.0,26.67,26.67,26.66,26.66,10500.0
2019-09-30 13:20:00,26.65,26.67,26.62,26.62,78750.0,26.65,26.67,26.62,26.62,78750.0
2019-09-30 13:30:00,26.65,26.68,26.65,26.65,19500.0,26.65,26.68,26.65,26.65,19500.0
2019-09-30 13:40:00,26.64,26.65,26.61,26.63,22500.0,26.64,26.65,26.61,26.63,22500.0
2019-09-30 13:50:00,26.64,26.64,26.63,26.63,9000.0,26.64,26.64,26.63,26.63,9000.0
2019-09-30 14:00:00,26.64,26.64,26.62,26.63,21240.0,26.64,26.64,26.62,26.63,21240.0
2019-09-30 14:10:00,26.66,26.67,26.64,26.66,32175.0,26.66,26.67,26.64,26.66,32175.0
2019-09-30 14:20:00,26.68,26.68,26.65,26.65,33930.0,26.68,26.68,26.65,26.65,33930.0
2019-09-30 14:30:00,26.66,26.66,26.63,26.63,13335.0,26.66,26.66,26.63,26.63,13335.0
2019-09-30 14:40:00,26.64,26.67,26.64,26.65,70605.0,26.64,26.67,26.64,26.65,70605.0
2019-09-30 14:50:00,26.65,26.67,26.65,26.66,24240.0,26.65,26.67,26.65,26.66,24240.0
2019-09-30 15:00:00,26.64,26.64,26.62,26.62,23715.0,26.64,26.64,26.62,26.62,23715.0
2019-09-30 15:10:00,26.63,26.64,26.62,26.64,69225.0,26.63,26.64,26.62,26.64,69225.0
2019-09-30 15:20:00,26.63,26.66,26.63,26.65,37500.0,26.63,26.66,26.63,26.65,37500.0
2019-09-30 15:30:00,26.66,26.66,26.57,26.58,156105.0,26.66,26.66,26.57,26.58,156105.0
2019-09-30 15:40:00,26.58,26.62,26.57,26.59,105000.0,26.58,26.62,26.57,26.59,105000.0
2019-09-30 15:50:00,26.59,26.62,26.51,26.55,524340.0,26.59,26.62,26.51,26.55,524340.0
2019-10-01 09:30:00,26.67,26.77,26.67,26.75,145365.0,26.67,26.77,26.67,26.75,145365.0
2019-10-01 09:40:00,26.74,26.84,26.71,26.79,94455.0,26.74,26.84,26.71,26.79,94455.0
2019-10-01 09:50:00,26.79,26.82,26.76,26.8,49500.0,26.79,26.82,26.76,26.8,49500.0
2019-10-01 10:00:00,26.77,26.8,26.67,26.67,76575.0,26.77,26.8,26.67,26.67,76575.0
2019-10-01 10:10:00,26.66,26.7,26.63,26.68,63075.0,26.66,26.7,26.63,26.68,63075.0
2019-10-01 10:20:00,26.69,26.73,26.67,26.7,31500.0,26.69,26.73,26.67,26.7,31500.0
2019-10-01 10:30:00,26.73,26.75,26.71,26.74,53445.0,26.73,26.75,26.71,26.74,53445.0
2019-10-01 10:40:00,26.73,26.73,26.69,26.7,36000.0,26.73,26.73,26.69,26.7,36000.0
2019-10-01 10:50:00,26.71,26.78,26.71,26.75,246240.0,26.71,26.78,26.71,26.75,246240.0
2019-10-01 11:00:00,26.73,26.73,26.62,26.66,118380.0,26.73,26.73,26.62,26.66,118380.0
2019-10-01 11:10:00,26.66,26.68,26.64,26.68,58650.0,26.66,26.68,26.64,26.68,58650.0
2019-10-01 11:20:00,26.68,26.72,26.68,26.7,58500.0,26.68,26.72,26.68,26.7,58500.0
2019-10-01 11:30:00,26.71,26.71,26.69,26.69,65385.0,26.71,26.71,26.69,26.69,65385.0
2019-10-01 11:40:00,26.68,26.71,26.64,26.64,127500.0,26.68,26.71,26.64,26.64,127500.0
2019-10-01 11:50:00,26.65,26.66,26.61,26.62,46215.0,26.65,26.66,26.61,26.62,46215.0
2019-10-01 12:00:00,26.64,26.65,26.61,26.64,52125.0,26.64,26.65,26.61,26.64,52125.0
2019-10-01 12:10:00,26.63,26.67,26.6,26.67,25410.0,26.63,26.67,26.6,26.67,25410.0
2019-10-01 12:20:00,26.67,26.67,26.63,26.64,33000.0,26.67,26.67,26.63,26.64,33000.0
2019-10-01 12:30:00,26.64,26.66,26.62,26.62,26190.0,26.64,26.66,26.62,26.62,26190.0
2019-10-01 12:40:00,26.63,26.66,26.63,26.66,30000.0,26.63,26.66,26.63,26.66,30000.0
2019-10-01 12:50:00,26.66,26.69,26.66,26.67,37770.0,26.66,26.69,26.66,26.67,37770.0
2019-10-01 13:00:00,26.68,26.68,26.64,26.66,31905.0,26.68,26.68,26.64,26.66,31905.0
2019-10-01 13:10:00,26.65,26.65,26.63,26.63,51690.0,26.65,26.65,26.63,26.63,51690.0
2019-10-01 13:20:00,26.63,26.64,26.62,26.62,44025.0,26.63,26.64,26.62,26.62,44025.0
2019-10-01 13:30:00,26.6,26.62,26.58,26.59,44100.0,26.6,26.62,26.58,26.59,44100.0
2019-10-01 13:40:00,26.6,26.63,26.6,26.62,39000.0,26.6,26.63,26.6,26.62,39000.0
2019-10-01 13:50:00,26.62,26.63,26.61,26.62,28500.0,26.62,26.63,26.61,26.62,28500.0
2019-10-01 14:00:00,26.62,26.63,26.6,26.61,84000.0,26.62,26.63,26.6,26.61,84000.0
2019-10-01 14:10:00,26.62,26.65,26.62,26.65,74625.0,26.62,26.65,26.62,26.65,74625.0
2019-10-01 14:20:00,26.65,26.66,26.63,26.65,100500.0,26.65,26.66,26.63,26.65,100500.0
2019-10-01 14:30:00,26.65,26.68,26.65,26.68,173475.0,26.65,26.68,26.65,26.68,173475.0
2019-10-01 14:40:00,26.7,26.72,26.68,26.71,52500.0,26.7,26.72,26.68,26.71,52500.0
2019-10-01 14:50:00,26.71,26.72,26.71,26.72,34500.0,26.71,26.72,26.71,26.72,34500.0
2019-10-01 15:00:00,26.72,26.74,26.7,26.74,104070.0,26.72,26.74,26.7,26.74,104070.0
2019-10-01 15:10:00,26.73,26.73,26.66,26.66,46665.0,26.73,26.73,26.66,26.66,46665.0
2019-10-01 15:20:00,26.66,26.7,26.65,26.7,40740.0,26.66,26.7,26.65,26.7,40740.0
2019-10-01 15:30:00,26.69,26.72,26.68,26.69,88530.0,26.69,26.72,26.68,26.69,88530.0
2019-10-01 15:40:00,26.69,26.71,26.67,26.7,110790.0,26.69,26.71,26.67,26.7,110790.0
2019-10-01 15:50:00,26.71,26.76,26.71,26.71,265935.0,26.71,26.76,26.71,26.71,265935.0
2019-10-02 09:30:00,26.58,26.63,26.39,26.39,222615.0,26.58,26.63,26.39,26.39,222615.0
2019-10-02 09:40:00,26.39,26.39,26.2,26.2,79215.0,26.39,26.39,26.2,26.2,79215.0
2019-10-02 09:50:00,26.15,26.28,26.13,26.26,96585.0,26.15,26.28,26.13,26.26,96585.0
2019-10-02 10:00:00,26.27,26.27,26.14,26.16,144585.0,26.27,26.27,26.14,26.16,144585.0
2019-10-02 10:10:00,26.14,26.35,26.14,26.29,112590.0,26.14,26.35,26.14,26.29,112590.0
2019-10-02 10:20:00,26.32,26.32,26.16,26.18,67530.0,26.32,26.32,26.16,26.18,67530.0
2019-10-02 10:30:00,26.12,26.14,26.07,26.07,86295.0,26.12,26.14,26.07,26.07,86295.0
2019-10-02 10:40:00,26.06,26.06,26.03,26.03,64890.0,26.06,26.06,26.03,26.03,64890.0
2019-10-02 10:50:00,26.04,26.14,26.04,26.06,106800.0,26.04,26.14,26.04,26.06,106800.0
2019-10-02 11:00:00,26.05,26.06,26.03,26.05,36855.0,26.05,26.06,26.03,26.05,36855.0
2019-10-02 11:10:00,26.04,26.04,25.94,25.95,61800.0,26.04,26.04,25.94,25.95,61800.0
2019-10-02 11:20:00,25.95,25.95,25.86,25.87,92565.0,25.95,25.95,25.86,25.87,92565.0
2019-10-02 11:30:00,25.86,25.86,25.82,25.84,49065.0,25.86,25.86,25.82,25.84,49065.0
2019-10-02 11:40:00,25.83,25.84,25.8,25.84,56280.0,25.83,25.84,25.8,25.84,56280.0
2019-10-02 11:50:00,25.85,25.89,25.84,25.89,30165.0,25.85,25.89,25.84,25.89,30165.0
2019-10-02 12:00:00,25.88,25.95,25.87,25.92,56625.0,25.88,25.95,25.87,25.92,56625.0
2019-10-02 12:10:00,25.93,25.93,25.84,25.85,87150.0,25.93,25.93,25.84,25.85,87150.0
2019-10-02 12:20:00,25.86,25.87,25.84,25.86,48060.0,25.86,25.87,25.84,25.86,48060.0
2019-10-02 12:30:00,25.86,25.87,25.83,25.84,40500.0,25.86,25.87,25.83,25.84,40500.0
2019-10-02 12:40:00,25.85,25.86,25.82,25.82,51165.0,25.85,25.86,25.82,25.82,51165.0
2019-10-02 12:50:00,25.82,25.86,25.82,25.85,44580.0,25.82,25.86,25.82,25.85,44580.0
2019-10-02 13:00:00,25.84,25.95,25.84,25.95,73935.0,25.84,25.95,25.84,25.95,73935.0
2019-10-02 13:10:00,25.94,25.96,25.91,25.91,67980.0,25.94,25.96,25.91,25.91,67980.0
2019-10-02 13:20:00,25.9,25.92,25.87,25.88,34500.0,25.9,25.92,25.87,25.88,34500.0
2019-10-02 13:30:00,25.9,25.9,25.87,25.88,45750.0,25.9,25.9,25.87,25.88,45750.0
2019-10-02 13:40:00,25.89,25.91,25.87,25.88,48390.0,25.89,25.91,25.87,25.88,48390.0
2019-10-02 13:50:00,25.87,25.91,25.86,25.91,43500.0,25.87,25.91,25.86,25.91,43500.0
2019-10-02 14:00:00,25.91,25.99,25.9,25.99,37500.0,25.91,25.99,25.9,25.99,37500.0
2019-10-02 14:10:00,26.01,26.02,25.96,26.02,41865.0,26.01,26.02,25.96,26.02,41865.0
2019-10-02 14:20:00,26.03,26.08,26.03,26.06,54000.0,26.03,26.08,26.03,26.06,54000.0
2019-10-02 14:30:00,26.06,26.12,26.03,26.11,93000.0,26.06,26.12,26.03,26.11,93000.0
2019-10-02 14:40:00,26.12,26.17,26.11,26.16,56250.0,26.12,26.17,26.11,26.16,56250.0
2019-10-02 14:50:00,26.15,26.22,26.15,26.2,96000.0,26.15,26.22,26.15,26.2,96000.0
2019-10-02 15:00:00,26.2,26.2,26.16,26.17,71115.0,26.2,26.2,26.16,26.17,71115.0
2019-10-02 15:10:00,26.18,26.23,26.18,26.21,32250.0,26.18,26.23,26.18,26.21,32250.0
2019-10-02 15:20:00,26.2,26.23,26.18,26.19,78390.0,26.2,26.23,26.18,26.19,78390.0
2019-10-02 15:30:00,26.18,26.18,26.14,26.15,130125.0,26.18,26.18,26.14,26.15,130125.0
2019-10-02 15:40:00,26.15,26.17,26.1,26.1,128280.0,26.15,26.17,26.1,26.1,128280.0
2019-10-02 15:50:00,26.1,26.11,26.01,26.01,990030.0,26.1,26.11,26.01,26.01,990030.0
2019-10-03 09:30:00,26.07,26.12,26.06,26.07,106305.0,26.07,26.12,26.06,26.07,106305.0
2019-10-03 09:40:00,26.07,26.11,26.04,26.08,70110.0,26.07,26.11,26.04,26.08,70110.0
2019-10-03 09:50:00,26.06,26.11,25.99,26.11,138870.0,26.06,26.11,25.99,26.11,138870.0
2019-10-03 10:00:00,26.11,26.11,25.67,25.71,233655.0,26.11,26.11,25.67,25.71,233655.0
2019-10-03 10:10:00,25.69,25.84,25.69,25.8,63150.0,25.69,25.84,25.69,25.8,63150.0
2019-10-03 10:20:00,25.83,25.9,25.79,25.88,24000.0,25.83,25.9,25.79,25.88,24000.0
2019-10-03 10:30:00,25.85,25.87,25.79,25.82,36000.0,25.85,25.87,25.79,25.82,36000.0
2019-10-03 10:40:00,25.81,25.86,25.8,25.82,38595.0,25.81,25.86,25.8,25.82,38595.0
2019-10-03 10:50:00,25.8,25.82,25.72,25.82,74805.0,25.8,25.82,25.72,25.82,74805.0
2019-10-03 11:00:00,25.79,25.92,25.79,25.92,27000.0,25.79,25.92,25.79,25.92,27000.0
2019-10-03 11:10:00,25.93,25.95,25.89,25.92,69000.0,25.93,25.95,25.89,25.92,69000.0
2019-10-03 11:20:00,25.91,25.91,25.88,25.89,52500.0,25.91,25.91,25.88,25.89,52500.0
2019-10-03 11:30:00,25.88,25.88,25.82,25.83,34500.0,25.88,25.88,25.82,25.83,34500.0
2019-10-03 11:40:00,25.84,25.86,25.8,25.8,15000.0,25.84,25.86,25.8,25.8,15000.0
2019-10-03 11:50:00,25.8,25.83,25.78,25.81,27000.0,25.8,25.83,25.78,25.81,27000.0
2019-10-03 12:00:00,25.84,25.84,25.8,25.82,76170.0,25.84,25.84,25.8,25.82,76170.0
2019-10-03 12:10:00,25.82,25.83,25.75,25.75,42000.0,25.82,25.83,25.75,25.75,42000.0
2019-10-03 12:20:00,25.75,25.85,25.74,25.82,67500.0,25.75,25.85,25.74,25.82,67500.0
2019-10-03 12:30:00,25.84,25.9,25.84,25.87,16500.0,25.84,25.9,25.84,25.87,16500.0
2019-10-03 12:40:00,25.87,25.89,25.86,25.89,15000.0,25.87,25.89,25.86,25.89,15000.0
2019-10-03 12:50:00,25.9,25.92,25.9,25.91,15000.0,25.9,25.92,25.9,25.91,15000.0
2019-10-03 13:00:00,25.91,25.93,25.91,25.93,7500.0,25.91,25.93,25.91,25.93,7500.0
2019-10-03 13:10:00,25.92,25.94,25.92,25.93,6000.0,25.92,25.94,25.92,25.93,6000.0
2019-10-03 13:20:00,25.93,25.98,25.93,25.96,22500.0,25.93,25.98,25.93,25.96,22500.0
2019-10-03 13:30:00,25.94,25.95,25.92,25.94,16560.0,25.94,25.95,25.92,25.94,16560.0
2019-10-03 13:40:00,25.98,25.99,25.98,25.99,9000.0,25.98,25.99,25.98,25.99,9000.0
2019-10-03 13:50:00,25.99,25.99,25.96,25.96,29040.0,25.99,25.99,25.96,25.96,29040.0
2019-10-03 14:00:00,25.95,25.97,25.94,25.95,19275.0,25.95,25.97,25.94,25.95,19275.0
2019-10-03 14:10:00,25.94,25.95,25.94,25.95,19860.0,25.94,25.95,25.94,25.95,19860.0
2019-10-03 14:20:00,25.95,25.97,25.95,25.96,24000.0,25.95,25.97,25.95,25.96,24000.0
2019-10-03 14:30:00,25.96,26.0,25.96,25.97,27000.0,25.96,26.0,25.96,25.97,27000.0
2019-10-03 14:40:00,25.96,25.99,25.96,25.97,17985.0,25.96,25.99,25.96,25.97,17985.0
2019-10-03 14:50:00,25.97,25.98,25.92,25.93,58965.0,25.97,25.98,25.92,25.93,58965.0
2019-10-03 15:00:00,25.93,25.94,25.89,25.9,45030.0,25.93,25.94,25.89,25.9,45030.0
2019-10-03 15:10:00,25.92,25.92,25.88,25.88,40740.0,25.92,25.92,25.88,25.88,40740.0
2019-10-03 15:20:00,25.89,25.91,25.87,25.88,37890.0,25.89,25.91,25.87,25.88,37890.0
2019-10-03 15:30:00,25.88,25.88,25.82,25.83,52500.0,25.88,25.88,25.82,25.83,52500.0
2019-10-03 15:40:00,25.83,25.86,25.76,25.78,52500.0,25.83,25.86,25.76,25.78,52500.0
2019-10-03 15:50:00,25.77,25.84,25.76,25.82,347145.0,25.77,25.84,25.76,25.82,347145.0
2019-10-04 09:30:00,25.83,25.99,25.81,25.87,56655.0,25.83,25.99,25.81,25.87,56655.0
2019-10-04 09:40:00,25.85,25.85,25.71,25.71,51000.0,25.85,25.85,25.71,25.71,51000.0
2019-10-04 09:50:00,25.7,25.81,25.7,25.81,82500.0,25.7,25.81,25.7,25.81,82500.0
2019-10-04 10:00:00,25.81,25.86,25.8,25.81,68100.0,25.81,25.86,25.8,25.81,68100.0
2019-10-04 10:10:00,25.8,25.81,25.73,25.76,36000.0,25.8,25.81,25.73,25.76,36000.0
2019-10-04 10:20:00,25.78,25.81,25.76,25.79,47790.0,25.78,25.81,25.76,25.79,47790.0
2019-10-04 10:30:00,25.79,25.8,25.76,25.77,75615.0,25.79,25.8,25.76,25.77,75615.0
2019-10-04 10:40:00,25.77,25.78,25.74,25.76,84750.0,25.77,25.78,25.74,25.76,84750.0
2019-10-04 10:50:00,25.76,25.78,25.73,25.75,80760.0,25.76,25.78,25.73,25.75,80760.0
2019-10-04 11:00:00,25.74,25.82,25.72,25.82,86220.0,25.74,25.82,25.72,25.82,86220.0
2019-10-04 11:10:00,25.82,25.91,25.82,25.9,90405.0,25.82,25.91,25.82,25.9,90405.0
2019-10-04 11:20:00,25.9,25.91,25.86,25.89,46500.0,25.9,25.91,25.86,25.89,46500.0
2019-10-04 11:30:00,25.9,25.99,25.89,25.95,107250.0,25.9,25.99,25.89,25.95,107250.0
2019-10-04 11:40:00,25.96,25.99,25.94,25.98,33075.0,25.96,25.99,25.94,25.98,33075.0
2019-10-04 11:50:00,25.98,25.98,25.92,25.92,31500.0,25.98,25.98,25.92,25.92,31500.0
2019-10-04 12:00:00,25.93,25.93,25.9,25.91,22500.0,25.93,25.93,25.9,25.91,22500.0
2019-10-04 12:10:00,25.9,25.91,25.88,25.9,32160.0,25.9,25.91,25.88,25.9,32160.0
2019-10-04 12:20:00,25.91,25.93,25.88,25.93,34905.0,25.91,25.93,25.88,25.93,34905.0
2019-10-04 12:30:00,25.92,25.92,25.9,25.92,51000.0,25.92,25.92,25.9,25.92,51000.0
2019-10-04 12:40:00,25.92,25.92,25.89,25.91,28500.0,25.92,25.92,25.89,25.91,28500.0
2019-10-04 12:50:00,25.9,25.93,25.9,25.93,31500.0,25.9,25.93,25.9,25.93,31500.0
2019-10-04 13:00:00,25.92,25.93,25.91,25.92,40500.0,25.92,25.93,25.91,25.92,40500.0
2019-10-04 13:10:00,25.92,25.93,25.88,25.89,54000.0,25.92,25.93,25.88,25.89,54000.0
2019-10-04 13:20:00,25.89,25.9,25.87,25.9,57180.0,25.89,25.9,25.87,25.9,57180.0
2019-10-04 13:30:00,25.91,25.92,25.9,25.92,55350.0,25.91,25.92,25.9,25.92,55350.0
2019-10-04 13:40:00,25.92,25.96,25.92,25.96,45315.0,25.92,25.96,25.92,25.96,45315.0
2019-10-04 13:50:00,25.95,25.96,25.93,25.94,46065.0,25.95,25.96,25.93,25.94,46065.0
2019-10-04 14:00:00,25.94,25.96,25.92,25.96,43500.0,25.94,25.96,25.92,25.96,43500.0
2019-10-04 14:10:00,25.96,25.99,25.95,25.98,43500.0,25.96,25.99,25.95,25.98,43500.0
2019-10-04 14:20:00,25.99,26.01,25.98,26.0,39030.0,25.99,26.01,25.98,26.0,39030.0
2019-10-04 14:30:00,26.01,26.01,25.99,25.99,54390.0,26.01,26.01,25.99,25.99,54390.0
2019-10-04 14:40:00,25.99,26.02,25.99,26.01,63645.0,25.99,26.02,25.99,26.01,63645.0
2019-10-04 14:50:00,26.01,26.03,26.0,26.02,33000.0,26.01,26.03,26.0,26.02,33000.0
2019-10-04 15:00:00,26.02,26.03,25.99,25.99,48165.0,26.02,26.03,25.99,25.99,48165.0
2019-10-04 15:10:00,26.01,26.01,25.97,25.99,49500.0,26.01,26.01,25.97,25.99,49500.0
2019-10-04 15:20:00,25.99,26.02,25.98,26.01,50250.0,25.99,26.02,25.98,26.01,50250.0
2019-10-04 15:30:00,26.0,26.03,26.0,26.02,81810.0,26.0,26.03,26.0,26.02,81810.0
2019-10-04 15:40:00,26.03,26.05,26.02,26.05,100155.0,26.03,26.05,26.02,26.05,100155.0
2019-10-04 15:50:00,26.05,26.06,26.01,26.04,262035.0,26.05,26.06,26.01,26.04,262035.0
2019-10-07 09:30:00,26.0,26.16,26.0,26.04,90525.0,26.0,26.16,26.0,26.04,90525.0
2019-10-07 09:40:00,26.04,26.04,25.86,25.89,23850.0,26.04,26.04,25.86,25.89,23850.0
2019-10-07 09:50:00,25.89,26.03,25.86,26.01,64260.0,25.89,26.03,25.86,26.01,64260.0
2019-10-07 10:00:00,26.02,26.08,26.0,26.06,47850.0,26.02,26.08,26.0,26.06,47850.0
2019-10-07 10:10:00,26.08,26.13,26.08,26.09,87435.0,26.08,26.13,26.08,26.09,87435.0
2019-10-07 10:20:00,26.1,26.12,26.09,26.11,50400.0,26.1,26.12,26.09,26.11,50400.0
2019-10-07 10:30:00,26.09,26.11,26.07,26.07,44850.0,26.09,26.11,26.07,26.07,44850.0
2019-10-07 10:40:00,26.08,26.09,26.05,26.05,22830.0,26.08,26.09,26.05,26.05,22830.0
2019-10-07 10:50:00,26.04,26.04,25.98,25.98,60000.0,26.04,26.04,25.98,25.98,60000.0
2019-10-07 11:00:00,25.98,25.98,25.94,25.94,18000.0,25.98,25.98,25.94,25.94,18000.0
2019-10-07 11:10:00,25.95,25.95,25.91,25.94,43620.0,25.95,25.95,25.91,25.94,43620.0
2019-10-07 11:20:00,25.95,25.95,25.89,25.89,43305.0,25.95,25.95,25.89,25.89,43305.0
2019-10-07 11:30:00,25.9,25.92,25.88,25.91,13500.0,25.9,25.92,25.88,25.91,13500.0
2019-10-07 11:40:00,25.89,25.92,25.86,25.92,52650.0,25.89,25.92,25.86,25.92,52650.0
2019-10-07 11:50:00,25.95,25.99,25.93,25.99,22965.0,25.95,25.99,25.93,25.99,22965.0
2019-10-07 12:00:00,25.97,26.01,25.97,25.99,21900.0,25.97,26.01,25.97,25.99,21900.0
2019-10-07 12:10:00,25.99,25.99,25.94,25.95,22500.0,25.99,25.99,25.94,25.95,22500.0
2019-10-07 12:20:00,25.95,25.97,25.94,25.94,34770.0,25.95,25.97,25.94,25.94,34770.0
2019-10-07 12:30:00,25.95,25.96,25.93,25.95,15570.0,25.95,25.96,25.93,25.95,15570.0
2019-10-07 12:40:00,25.96,25.98,25.96,25.98,15015.0,25.96,25.98,25.96,25.98,15015.0
2019-10-07 12:50:00,25.99,26.01,25.98,26.01,22500.0,25.99,26.01,25.98,26.01,22500.0
2019-10-07 13:00:00,26.02,26.02,25.97,25.97,15090.0,26.02,26.02,25.97,25.97,15090.0
2019-10-07 13:10:00,25.96,25.98,25.94,25.94,51000.0,25.96,25.98,25.94,25.94,51000.0
2019-10-07 13:20:00,25.96,25.97,25.96,25.97,15000.0,25.96,25.97,25.96,25.97,15000.0
2019-10-07 13:30:00,25.96,26.07,25.96,26.07,20130.0,25.96,26.07,25.96,26.07,20130.0
2019-10-07 13:40:00,26.08,26.09,26.07,26.08,14265.0,26.08,26.09,26.07,26.08,14265.0
2019-10-07 13:50:00,26.08,26.12,26.08,26.11,16500.0,26.08,26.12,26.08,26.11,16500.0
2019-10-07 14:00:00,26.11,26.12,26.05,26.05,16500.0,26.11,26.12,26.05,26.05,16500.0
2019-10-07 14:10:00,26.05,26.06,26.02,26.03,12375.0,26.05,26.06,26.02,26.03,12375.0
2019-10-07 14:20:00,26.03,26.03,26.03,26.03,16665.0,26.03,26.03,26.03,26.03,16665.0
2019-10-07 14:30:00,26.03,26.03,25.98,26.0,25890.0,26.03,26.03,25.98,26.0,25890.0
2019-10-07 14:40:00,25.99,26.01,25.96,25.98,25500.0,25.99,26.01,25.96,25.98,25500.0
2019-10-07 14:50:00,25.97,25.98,25.93,25.98,30000.0,25.97,25.98,25.93,25.98,30000.0
2019-10-07 15:00:00,25.97,25.98,25.96,25.98,28935.0,25.97,25.98,25.96,25.98,28935.0
2019-10-07 15:10:00,25.98,26.01,25.96,26.0,31500.0,25.98,26.01,25.96,26.0,31500.0
2019-10-07 15:20:00,26.0,26.02,25.98,26.02,32010.0,26.0,26.02,25.98,26.02,32010.0
2019-10-07 15:30:00,26.02,26.02,25.99,26.01,83280.0,26.02,26.02,25.99,26.01,83280.0
2019-10-07 15:40:00,26.01,26.01,25.96,25.98,42000.0,26.01,26.01,25.96,25.98,42000.0
2019-10-07 15:50:00,25.97,25.98,25.9,25.93,367845.0,25.97,25.98,25.9,25.93,367845.0
2019-10-08 09:30:00,25.69,25.9,25.67,25.76,339555.0,25.69,25.9,25.67,25.76,339555.0
2019-10-08 09:40:00,25.76,25.76,25.68,25.69,320430.0,25.76,25.76,25.68,25.69,320430.0
2019-10-08 09:50:00,25.67,25.69,25.58,25.69,268410.0,25.67,25.69,25.58,25.69,268410.0
2019-10-08 10:00:00,25.66,25.81,25.62,25.77,149790.0,25.66,25.81,25.62,25.77,149790.0
2019-10-08 10:10:00,25.75,25.82,25.72,25.82,48855.0,25.75,25.82,25.72,25.82,48855.0
2019-10-08 10:20:00,25.79,25.8,25.73,25.76,16500.0,25.79,25.8,25.73,25.76,16500.0
2019-10-08 10:30:00,25.74,25.77,25.73,25.75,41850.0,25.74,25.77,25.73,25.75,41850.0
2019-10-08 10:40:00,25.77,25.8,25.76,25.8,42120.0,25.77,25.8,25.76,25.8,42120.0
2019-10-08 10:50:00,25.83,25.92,25.82,25.92,27000.0,25.83,25.92,25.82,25.92,27000.0
2019-10-08 11:00:00,25.93,25.97,25.92,25.93,22155.0,25.93,25.97,25.92,25.93,22155.0
2019-10-08 11:10:00,25.92,25.94,25.9,25.94,46245.0,25.92,25.94,25.9,25.94,46245.0
2019-10-08 11:20:00,25.91,25.91,25.83,25.84,25095.0,25.91,25.91,25.83,25.84,25095.0
2019-10-08 11:30:00,25.81,25.83,25.77,25.79,36960.0,25.81,25.83,25.77,25.79,36960.0
2019-10-08 11:40:00,25.79,25.8,25.77,25.79,16485.0,25.79,25.8,25.77,25.79,16485.0
2019-10-08 11:50:00,25.81,25.83,25.81,25.83,30000.0,25.81,25.83,25.81,25.83,30000.0
2019-10-08 12:00:00,25.83,25.85,25.83,25.85,15645.0,25.83,25.85,25.83,25.85,15645.0
2019-10-08 12:10:00,25.88,25.88,25.85,25.85,35400.0,25.88,25.88,25.85,25.85,35400.0
2019-10-08 12:20:00,25.87,25.95,25.86,25.92,22860.0,25.87,25.95,25.86,25.92,22860.0
2019-10-08 12:30:00,25.92,25.93,25.92,25.93,18000.0,25.92,25.93,25.92,25.93,18000.0
2019-10-08 12:40:00,25.93,26.01,25.93,25.97,28875.0,25.93,26.01,25.93,25.97,28875.0
2019-10-08 12:50:00,25.96,25.96,25.94,25.94,26475.0,25.96,25.96,25.94,25.94,26475.0
2019-10-08 13:00:00,25.95,25.95,25.9,25.9,22500.0,25.95,25.95,25.9,25.9,22500.0
2019-10-08 13:10:00,25.9,25.94,25.9,25.94,22500.0,25.9,25.94,25.9,25.94,22500.0
2019-10-08 13:20:00,25.94,25.98,25.94,25.98,17595.0,25.94,25.98,25.94,25.98,17595.0
2019-10-08 13:30:00,25.98,26.0,25.95,25.95,38640.0,25.98,26.0,25.95,25.95,38640.0
2019-10-08 13:40:00,25.98,26.03,25.98,26.01,31935.0,25.98,26.03,25.98,26.01,31935.0
2019-10-08 13:50:00,25.99,25.99,25.95,25.95,18300.0,25.99,25.99,25.95,25.95,18300.0
2019-10-08 14:00:00,25.94,25.97,25.93,25.95,23235.0,25.94,25.97,25.93,25.95,23235.0
2019-10-08 14:10:00,25.96,25.96,25.93,25.93,15000.0,25.96,25.96,25.93,25.93,15000.0
2019-10-08 14:20:00,25.93,25.98,25.93,25.97,22500.0,25.93,25.98,25.93,25.97,22500.0
2019-10-08 14:30:00,25.99,26.01,25.95,25.95,205470.0,25.99,26.01,25.95,25.95,205470.0
2019-10-08 14:40:00,25.94,25.99,25.93,25.97,75000.0,25.94,25.99,25.93,25.97,75000.0
2019-10-08 14:50:00,25.97,26.01,25.8,25.86,107175.0,25.97,26.01,25.8,25.86,107175.0
2019-10-08 15:00:00,25.88,25.94,25.88,25.92,96195.0,25.88,25.94,25.88,25.92,96195.0
2019-10-08 15:10:00,25.92,25.97,25.87,25.97,117000.0,25.92,25.97,25.87,25.97,117000.0
2019-10-08 15:20:00,25.97,26.03,25.97,26.01,85800.0,25.97,26.03,25.97,26.01,85800.0
2019-10-08 15:30:00,26.0,26.03,25.94,25.95,73500.0,26.0,26.03,25.94,25.95,73500.0
2019-10-08 15:40:00,25.94,25.94,25.88,25.88,101340.0,25.94,25.94,25.88,25.88,101340.0
2019-10-08 15:50:00,25.87,25.88,25.84,25.86,249660.0,25.87,25.88,25.84,25.86,249660.0
2019-10-09 09:30:00,26.09,26.15,25.99,26.14,83325.0,26.09,26.15,25.99,26.14,83325.0
2019-10-09 09:40:00,26.16,26.16,26.06,26.13,295110.0,26.16,26.16,26.06,26.13,295110.0
2019-10-09 09:50:00,26.15,26.23,26.14,26.16,73740.0,26.15,26.23,26.14,26.16,73740.0
2019-10-09 10:00:00,26.16,26.17,26.11,26.11,21345.0,26.16,26.17,26.11,26.11,21345.0
2019-10-09 10:10:00,26.11,26.12,26.07,26.1,10500.0,26.11,26.12,26.07,26.1,10500.0
2019-10-09 10:20:00,26.09,26.09,26.04,26.04,6000.0,26.09,26.09,26.04,26.04,6000.0
2019-10-09 10:30:00,26.03,26.11,26.03,26.11,34500.0,26.03,26.11,26.03,26.11,34500.0
2019-10-09 10:40:00,26.1,26.15,26.1,26.13,37500.0,26.1,26.15,26.1,26.13,37500.0
2019-10-09 10:50:00,26.12,26.12,26.07,26.12,23145.0,26.12,26.12,26.07,26.12,23145.0
2019-10-09 11:00:00,26.08,26.09,26.06,26.09,18000.0,26.08,26.09,26.06,26.09,18000.0
2019-10-09 11:10:00,26.09,26.12,26.04,26.09,62625.0,26.09,26.12,26.04,26.09,62625.0
2019-10-09 11:20:00,26.08,26.15,26.08,26.13,32400.0,26.08,26.15,26.08,26.13,32400.0
2019-10-09 11:30:00,26.13,26.2,26.13,26.2,53625.0,26.13,26.2,26.13,26.2,53625.0
2019-10-09 11:40:00,26.21,26.27,26.21,26.27,21000.0,26.21,26.27,26.21,26.27,21000.0
2019-10-09 11:50:00,26.29,26.3,26.28,26.3,21000.0,26.29,26.3,26.28,26.3,21000.0
2019-10-09 12:00:00,26.31,26.35,26.29,26.33,28500.0,26.31,26.35,26.29,26.33,28500.0
2019-10-09 12:10:00,26.33,26.35,26.32,26.35,34500.0,26.33,26.35,26.32,26.35,34500.0
2019-10-09 12:20:00,26.34,26.34,26.3,26.32,52995.0,26.34,26.34,26.3,26.32,52995.0
2019-10-09 12:30:00,26.32,26.35,26.32,26.33,18000.0,26.32,26.35,26.32,26.33,18000.0
2019-10-09 12:40:00,26.34,26.34,26.32,26.33,18000.0,26.34,26.34,26.32,26.33,18000.0
2019-10-09 12:50:00,26.33,26.35,26.31,26.34,24270.0,26.33,26.35,26.31,26.34,24270.0
2019-10-09 13:00:00,26.36,26.41,26.35,26.38,39030.0,26.36,26.41,26.35,26.38,39030.0
2019-10-09 13:10:00,26.37,26.41,26.34,26.36,80850.0,26.37,26.41,26.34,26.36,80850.0
2019-10-09 13:20:00,26.34,26.39,26.34,26.37,39750.0,26.34,26.39,26.34,26.37,39750.0
2019-10-09 13:30:00,26.37,26.39,26.36,26.38,40950.0,26.37,26.39,26.36,26.38,40950.0
2019-10-09 13:40:00,26.37,26.4,26.37,26.4,18000.0,26.37,26.4,26.37,26.4,18000.0
2019-10-09 13:50:00,26.4,26.43,26.4,26.42,48000.0,26.4,26.43,26.4,26.42,48000.0
2019-10-09 14:00:00,26.4,26.42,26.38,26.39,38520.0,26.4,26.42,26.38,26.39,38520.0
2019-10-09 14:10:00,26.4,26.45,26.4,26.45,63675.0,26.4,26.45,26.4,26.45,63675.0
2019-10-09 14:20:00,26.44,26.46,26.43,26.43,34500.0,26.44,26.46,26.43,26.43,34500.0
2019-10-09 14:30:00,26.42,26.43,26.41,26.41,12000.0,26.42,26.43,26.41,26.41,12000.0
2019-10-09 14:40:00,26.43,26.43,26.41,26.42,59610.0,26.43,26.43,26.41,26.42,59610.0
2019-10-09 14:50:00,26.4,26.45,26.4,26.43,57000.0,26.4,26.45,26.4,26.43,57000.0
2019-10-09 15:00:00,26.44,26.45,26.41,26.42,55695.0,26.44,26.45,26.41,26.42,55695.0
2019-10-09 15:10:00,26.41,26.41,26.38,26.38,52875.0,26.41,26.41,26.38,26.38,52875.0
2019-10-09 15:20:00,26.38,26.41,26.37,26.38,79500.0,26.38,26.41,26.37,26.38,79500.0
2019-10-09 15:30:00,26.38,26.39,26.37,26.38,76500.0,26.38,26.39,26.37,26.38,76500.0
2019-10-09 15:40:00,26.38,26.39,26.32,26.33,147390.0,26.38,26.39,26.32,26.33,147390.0
2019-10-09 15:50:00,26.33,26.42,26.33,26.34,357480.0,26.33,26.42,26.33,26.34,357480.0
2019-10-10 09:30:00,26.25,26.45,26.07,26.45,166020.0,26.25,26.45,26.07,26.45,166020.0
2019-10-10 09:40:00,26.41,26.47,26.37,26.42,134790.0,26.41,26.47,26.37,26.42,134790.0
2019-10-10 09:50:00,26.47,26.51,26.37,26.51,53055.0,26.47,26.51,26.37,26.51,53055.0
2019-10-10 10:00:00,26.54,26.54,26.47,26.52,54420.0,26.54,26.54,26.47,26.52,54420.0
2019-10-10 10:10:00,26.53,26.53,26.46,26.49,43440.0,26.53,26.53,26.46,26.49,43440.0
2019-10-10 10:20:00,26.49,26.53,26.48,26.49,21315.0,26.49,26.53,26.48,26.49,21315.0
2019-10-10 10:30:00,26.47,26.48,26.42,26.43,42000.0,26.47,26.48,26.42,26.43,42000.0
2019-10-10 10:40:00,26.44,26.47,26.41,26.42,70125.0,26.44,26.47,26.41,26.42,70125.0
2019-10-10 10:50:00,26.42,26.47,26.42,26.46,36000.0,26.42,26.47,26.42,26.46,36000.0
2019-10-10 11:00:00,26.47,26.51,26.47,26.51,26625.0,26.47,26.51,26.47,26.51,26625.0
2019-10-10 11:10:00,26.55,26.57,26.54,26.55,14370.0,26.55,26.57,26.54,26.55,14370.0
2019-10-10 11:20:00,26.52,26.54,26.52,26.54,50580.0,26.52,26.54,26.52,26.54,50580.0
2019-10-10 11:30:00,26.55,26.56,26.53,26.53,17385.0,26.55,26.56,26.53,26.53,17385.0
2019-10-10 11:40:00,26.51,26.52,26.49,26.5,15000.0,26.51,26.52,26.49,26.5,15000.0
2019-10-10 11:50:00,26.5,26.5,26.48,26.48,18870.0,26.5,26.5,26.48,26.48,18870.0
2019-10-10 12:00:00,26.48,26.52,26.48,26.51,21000.0,26.48,26.52,26.48,26.51,21000.0
2019-10-10 12:10:00,26.52,26.54,26.51,26.53,10500.0,26.52,26.54,26.51,26.53,10500.0
2019-10-10 12:20:00,26.52,26.52,26.49,26.5,15765.0,26.52,26.52,26.49,26.5,15765.0
2019-10-10 12:30:00,26.49,26.49,26.45,26.47,21390.0,26.49,26.49,26.45,26.47,21390.0
2019-10-10 12:40:00,26.47,26.49,26.47,26.49,19080.0,26.47,26.49,26.47,26.49,19080.0
2019-10-10 12:50:00,26.49,26.5,26.48,26.5,19500.0,26.49,26.5,26.48,26.5,19500.0
2019-10-10 13:00:00,26.52,26.53,26.51,26.53,9000.0,26.52,26.53,26.51,26.53,9000.0
2019-10-10 13:10:00,26.54,26.55,26.54,26.55,27105.0,26.54,26.55,26.54,26.55,27105.0
2019-10-10 13:20:00,26.56,26.57,26.54,26.57,42135.0,26.56,26.57,26.54,26.57,42135.0
2019-10-10 13:30:00,26.55,26.59,26.53,26.58,34500.0,26.55,26.59,26.53,26.58,34500.0
2019-10-10 13:40:00,26.58,26.59,26.57,26.59,16500.0,26.58,26.59,26.57,26.59,16500.0
2019-10-10 13:50:00,26.6,26.63,26.6,26.61,35025.0,26.6,26.63,26.6,26.61,35025.0
2019-10-10 14:00:00,26.62,26.62,26.5,26.52,46110.0,26.62,26.62,26.5,26.52,46110.0
2019-10-10 14:10:00,26.51,26.56,26.51,26.55,33000.0,26.51,26.56,26.51,26.55,33000.0
2019-10-10 14:20:00,26.56,26.57,26.53,26.55,19500.0,26.56,26.57,26.53,26.55,19500.0
2019-10-10 14:30:00,26.55,26.57,26.54,26.54,13500.0,26.55,26.57,26.54,26.54,13500.0
2019-10-10 14:40:00,26.52,26.55,26.51,26.55,52650.0,26.52,26.55,26.51,26.55,52650.0
2019-10-10 14:50:00,26.55,26.55,26.51,26.52,16260.0,26.55,26.55,26.51,26.52,16260.0
2019-10-10 15:00:00,26.53,26.54,26.51,26.51,24000.0,26.53,26.54,26.51,26.51,24000.0
2019-10-10 15:10:00,26.51,26.53,26.5,26.53,40545.0,26.51,26.53,26.5,26.53,40545.0
2019-10-10 15:20:00,26.53,26.56,26.53,26.56,36585.0,26.53,26.56,26.53,26.56,36585.0
2019-10-10 15:30:00,26.57,26.57,26.55,26.55,36000.0,26.57,26.57,26.55,26.55,36000.0
2019-10-10 15:40:00,26.56,26.58,26.54,26.58,39000.0,26.56,26.58,26.54,26.58,39000.0
2019-10-10 15:50:00,26.57,26.61,26.56,26.6,160065.0,26.57,26.61,26.56,26.6,160065.0
2019-10-11 09:30:00,26.78,26.89,26.68,26.76,71730.0,26.78,26.89,26.68,26.76,71730.0
2019-10-11 09:40:00,26.75,26.9,26.72,26.79,122040.0,26.75,26.9,26.72,26.79,122040.0
2019-10-11 09:50:00,26.9,26.92,26.79,26.81,30750.0,26.9,26.92,26.79,26.81,30750.0
2019-10-11 10:00:00,26.81,26.88,26.81,26.86,236190.0,26.81,26.88,26.81,26.86,236190.0
2019-10-11 10:10:00,26.86,26.93,26.82,26.89,118380.0,26.86,26.93,26.82,26.89,118380.0
2019-10-11 10:20:00,26.86,26.89,26.82,26.85,25860.0,26.86,26.89,26.82,26.85,25860.0
2019-10-11 10:30:00,26.86,26.91,26.86,26.89,18450.0,26.86,26.91,26.86,26.89,18450.0
2019-10-11 10:40:00,26.9,26.94,26.9,26.9,19500.0,26.9,26.94,26.9,26.9,19500.0
2019-10-11 10:50:00,26.92,26.99,26.92,26.97,48690.0,26.92,26.99,26.92,26.97,48690.0
2019-10-11 11:00:00,26.96,27.05,26.95,27.04,36150.0,26.96,27.05,26.95,27.04,36150.0
2019-10-11 11:10:00,27.04,27.04,26.99,27.01,45990.0,27.04,27.04,26.99,27.01,45990.0
2019-10-11 11:20:00,27.0,27.01,26.95,26.96,40500.0,27.0,27.01,26.95,26.96,40500.0
2019-10-11 11:30:00,26.96,27.0,26.95,26.97,36000.0,26.96,27.0,26.95,26.97,36000.0
2019-10-11 11:40:00,26.97,26.99,26.92,26.92,46500.0,26.97,26.99,26.92,26.92,46500.0
2019-10-11 11:50:00,26.91,26.92,26.87,26.87,15180.0,26.91,26.92,26.87,26.87,15180.0
2019-10-11 12:00:00,26.89,26.9,26.86,26.9,36750.0,26.89,26.9,26.86,26.9,36750.0
2019-10-11 12:10:00,26.91,26.93,26.91,26.93,22305.0,26.91,26.93,26.91,26.93,22305.0
2019-10-11 12:20:00,26.92,26.93,26.91,26.93,16500.0,26.92,26.93,26.91,26.93,16500.0
2019-10-11 12:30:00,26.93,26.93,26.82,26.84,60000.0,26.93,26.93,26.82,26.84,60000.0
2019-10-11 12:40:00,26.84,26.85,26.82,26.85,15000.0,26.84,26.85,26.82,26.85,15000.0
2019-10-11 12:50:00,26.85,26.85,26.78,26.83,66000.0,26.85,26.85,26.78,26.83,66000.0
2019-10-11 13:00:00,26.83,26.83,26.81,26.81,68505.0,26.83,26.83,26.81,26.81,68505.0
2019-10-11 13:10:00,26.82,26.83,26.79,26.8,36945.0,26.82,26.83,26.79,26.8,36945.0
2019-10-11 13:20:00,26.81,26.86,26.81,26.86,26850.0,26.81,26.86,26.81,26.86,26850.0
2019-10-11 13:30:00,26.78,26.84,26.78,26.84,15060.0,26.78,26.84,26.78,26.84,15060.0
2019-10-11 13:40:00,26.86,26.87,26.86,26.87,24900.0,26.86,26.87,26.86,26.87,24900.0
2019-10-11 13:50:00,26.89,26.9,26.87,26.9,12000.0,26.89,26.9,26.87,26.9,12000.0
2019-10-11 14:00:00,26.9,26.9,26.86,26.87,26085.0,26.9,26.9,26.86,26.87,26085.0
2019-10-11 14:10:00,26.86,26.86,26.81,26.82,30255.0,26.86,26.86,26.81,26.82,30255.0
2019-10-11 14:20:00,26.82,26.88,26.82,26.85,33750.0,26.82,26.88,26.82,26.85,33750.0
2019-10-11 14:30:00,26.86,26.86,26.84,26.85,25500.0,26.86,26.86,26.84,26.85,25500.0
2019-10-11 14:40:00,26.84,26.87,26.82,26.85,24000.0,26.84,26.87,26.82,26.85,24000.0
2019-10-11 14:50:00,26.86,26.86,26.84,26.85,28500.0,26.86,26.86,26.84,26.85,28500.0
2019-10-11 15:00:00,26.86,26.88,26.85,26.87,72000.0,26.86,26.88,26.85,26.87,72000.0
2019-10-11 15:10:00,26.86,26.89,26.86,26.87,81015.0,26.86,26.89,26.86,26.87,81015.0
2019-10-11 15:20:00,26.88,26.89,26.87,26.87,71985.0,26.88,26.89,26.87,26.87,71985.0
2019-10-11 15:30:00,26.88,26.9,26.86,26.88,55350.0,26.88,26.9,26.86,26.88,55350.0
2019-10-11 15:40:00,26.87,26.89,26.8,26.82,59280.0,26.87,26.89,26.8,26.82,59280.0
2019-10-11 15:50:00,26.81,26.82,26.72,26.75,196860.0,26.81,26.82,26.72,26.75,196860.0
2019-10-14 09:30:00,26.75,26.85,26.72,26.75,85515.0,26.75,26.85,26.72,26.75,85515.0
2019-10-14 09:40:00,26.75,26.79,26.71,26.78,232950.0,26.75,26.79,26.71,26.78,232950.0
2019-10-14 09:50:00,26.76,26.77,26.65,26.65,102075.0,26.76,26.77,26.65,26.65,102075.0
2019-10-14 10:00:00,26.67,26.71,26.65,26.7,82365.0,26.67,26.71,26.65,26.7,82365.0
2019-10-14 10:10:00,26.68,26.69,26.67,26.67,48000.0,26.68,26.69,26.67,26.67,48000.0
2019-10-14 10:20:00,26.7,26.72,26.69,26.71,33000.0,26.7,26.72,26.69,26.71,33000.0
2019-10-14 10:30:00,26.71,26.72,26.68,26.7,58500.0,26.71,26.72,26.68,26.7,58500.0
2019-10-14 10:40:00,26.72,26.78,26.72,26.78,23085.0,26.72,26.78,26.72,26.78,23085.0
2019-10-14 10:50:00,26.78,26.78,26.75,26.75,29160.0,26.78,26.78,26.75,26.75,29160.0
2019-10-14 11:00:00,26.76,26.77,26.71,26.72,34875.0,26.76,26.77,26.71,26.72,34875.0
2019-10-14 11:10:00,26.73,26.76,26.71,26.75,32925.0,26.73,26.76,26.71,26.75,32925.0
2019-10-14 11:20:00,26.74,26.79,26.74,26.79,69465.0,26.74,26.79,26.74,26.79,69465.0
2019-10-14 11:30:00,26.8,26.84,26.8,26.83,19905.0,26.8,26.84,26.8,26.83,19905.0
2019-10-14 11:40:00,26.83,26.84,26.82,26.84,33840.0,26.83,26.84,26.82,26.84,33840.0
2019-10-14 11:50:00,26.84,26.85,26.83,26.84,43695.0,26.84,26.85,26.83,26.84,43695.0
2019-10-14 12:00:00,26.83,26.85,26.82,26.82,38700.0,26.83,26.85,26.82,26.82,38700.0
2019-10-14 12:10:00,26.83,26.83,26.8,26.82,38430.0,26.83,26.83,26.8,26.82,38430.0
2019-10-14 12:20:00,26.81,26.81,26.76,26.77,43815.0,26.81,26.81,26.76,26.77,43815.0
2019-10-14 12:30:00,26.78,26.79,26.75,26.76,39750.0,26.78,26.79,26.75,26.76,39750.0
2019-10-14 12:40:00,26.77,26.77,26.75,26.77,33000.0,26.77,26.77,26.75,26.77,33000.0
2019-10-14 12:50:00,26.77,26.78,26.75,26.75,48000.0,26.77,26.78,26.75,26.75,48000.0
2019-10-14 13:00:00,26.74,26.76,26.74,26.75,62985.0,26.74,26.76,26.74,26.75,62985.0
2019-10-14 13:10:00,26.75,26.77,26.73,26.76,42750.0,26.75,26.77,26.73,26.76,42750.0
2019-10-14 13:20:00,26.77,26.78,26.76,26.77,43500.0,26.77,26.78,26.76,26.77,43500.0
2019-10-14 13:30:00,26.76,26.76,26.74,26.75,40890.0,26.76,26.76,26.74,26.75,40890.0
2019-10-14 13:40:00,26.76,26.79,26.76,26.78,18000.0,26.76,26.79,26.76,26.78,18000.0
2019-10-14 13:50:00,26.78,26.79,26.76,26.76,48000.0,26.78,26.79,26.76,26.76,48000.0
2019-10-14 14:00:00,26.75,26.78,26.75,26.77,24000.0,26.75,26.78,26.75,26.77,24000.0
2019-10-14 14:10:00,26.76,26.77,26.75,26.75,39000.0,26.76,26.77,26.75,26.75,39000.0
2019-10-14 14:20:00,26.75,26.76,26.74,26.76,24750.0,26.75,26.76,26.74,26.76,24750.0
2019-10-14 14:30:00,26.76,26.77,26.74,26.74,43530.0,26.76,26.77,26.74,26.74,43530.0
2019-10-14 14:40:00,26.74,26.76,26.73,26.73,30615.0,26.74,26.76,26.73,26.73,30615.0
2019-10-14 14:50:00,26.74,26.74,26.7,26.7,46500.0,26.74,26.74,26.7,26.7,46500.0
2019-10-14 15:00:00,26.71,26.74,26.7,26.74,131190.0,26.71,26.74,26.7,26.74,131190.0
2019-10-14 15:10:00,26.74,26.75,26.72,26.75,43935.0,26.74,26.75,26.72,26.75,43935.0
2019-10-14 15:20:00,26.76,26.76,26.74,26.75,41175.0,26.76,26.76,26.74,26.75,41175.0
2019-10-14 15:30:00,26.75,26.76,26.74,26.75,42150.0,26.75,26.76,26.74,26.75,42150.0
2019-10-14 15:40:00,26.76,26.76,26.73,26.74,94125.0,26.76,26.76,26.73,26.74,94125.0
2019-10-14 15:50:00,26.74,26.76,26.72,26.75,195735.0,26.74,26.76,26.72,26.75,195735.0
2019-10-15 09:30:00,26.78,26.93,26.67,26.68,218175.0,26.78,26.93,26.67,26.68,218175.0
2019-10-15 09:40:00,26.7,26.84,26.7,26.77,126810.0,26.7,26.84,26.7,26.77,126810.0
2019-10-15 09:50:00,26.77,26.82,26.75,26.76,69030.0,26.77,26.82,26.75,26.76,69030.0
2019-10-15 10:00:00,26.81,26.82,26.72,26.8,93750.0,26.81,26.82,26.72,26.8,93750.0
2019-10-15 10:10:00,26.82,26.87,26.82,26.84,31875.0,26.82,26.87,26.82,26.84,31875.0
2019-10-15 10:20:00,26.82,26.86,26.8,26.85,68175.0,26.82,26.86,26.8,26.85,68175.0
2019-10-15 10:30:00,26.84,26.93,26.83,26.92,151500.0,26.84,26.93,26.83,26.92,151500.0
2019-10-15 10:40:00,26.93,26.97,26.93,26.94,97500.0,26.93,26.97,26.93,26.94,97500.0
2019-10-15 10:50:00,26.92,26.96,26.92,26.94,49560.0,26.92,26.96,26.92,26.94,49560.0
2019-10-15 11:00:00,26.96,27.01,26.89,26.89,244725.0,26.96,27.01,26.89,26.89,244725.0
2019-10-15 11:10:00,26.9,26.96,26.88,26.95,108720.0,26.9,26.96,26.88,26.95,108720.0
2019-10-15 11:20:00,26.95,26.97,26.9,26.97,113400.0,26.95,26.97,26.9,26.97,113400.0
2019-10-15 11:30:00,26.97,26.97,26.89,26.91,63000.0,26.97,26.97,26.89,26.91,63000.0
2019-10-15 11:40:00,26.9,26.92,26.88,26.91,49500.0,26.9,26.92,26.88,26.91,49500.0
2019-10-15 11:50:00,26.92,26.96,26.92,26.95,51000.0,26.92,26.96,26.92,26.95,51000.0
2019-10-15 12:00:00,26.97,26.97,26.95,26.95,24075.0,26.97,26.97,26.95,26.95,24075.0
2019-10-15 12:10:00,26.96,26.97,26.93,26.95,35655.0,26.96,26.97,26.93,26.95,35655.0
2019-10-15 12:20:00,26.95,26.96,26.94,26.95,33645.0,26.95,26.96,26.94,26.95,33645.0
2019-10-15 12:30:00,26.96,26.96,26.95,26.95,17400.0,26.96,26.96,26.95,26.95,17400.0
2019-10-15 12:40:00,26.96,26.97,26.94,26.94,30000.0,26.96,26.97,26.94,26.94,30000.0
2019-10-15 12:50:00,26.95,26.97,26.94,26.96,37965.0,26.95,26.97,26.94,26.96,37965.0
2019-10-15 13:00:00,26.97,26.98,26.96,26.96,72900.0,26.97,26.98,26.96,26.96,72900.0
2019-10-15 13:10:00,26.97,26.97,26.96,26.96,26940.0,26.97,26.97,26.96,26.96,26940.0
2019-10-15 13:20:00,26.96,26.96,26.91,26.92,59160.0,26.96,26.96,26.91,26.92,59160.0
2019-10-15 13:30:00,26.92,26.94,26.92,26.93,16650.0,26.92,26.94,26.92,26.93,16650.0
2019-10-15 13:40:00,26.94,26.96,26.93,26.96,30105.0,26.94,26.96,26.93,26.96,30105.0
2019-10-15 13:50:00,26.96,27.01,26.96,27.01,59250.0,26.96,27.01,26.96,27.01,59250.0
2019-10-15 14:00:00,27.01,27.02,26.99,27.01,58500.0,27.01,27.02,26.99,27.01,58500.0
2019-10-15 14:10:00,27.01,27.01,26.97,26.97,48000.0,27.01,27.01,26.97,26.97,48000.0
2019-10-15 14:20:00,26.98,26.98,26.97,26.97,16500.0,26.98,26.98,26.97,26.97,16500.0
2019-10-15 14:30:00,26.97,26.99,26.93,26.93,79605.0,26.97,26.99,26.93,26.93,79605.0
2019-10-15 14:40:00,26.93,26.94,26.91,26.91,22500.0,26.93,26.94,26.91,26.91,22500.0
2019-10-15 14:50:00,26.9,26.91,26.87,26.89,57150.0,26.9,26.91,26.87,26.89,57150.0
2019-10-15 15:00:00,26.89,26.91,26.88,26.91,33000.0,26.89,26.91,26.88,26.91,33000.0
2019-10-15 15:10:00,26.9,26.94,26.9,26.94,27930.0,26.9,26.94,26.9,26.94,27930.0
2019-10-15 15:20:00,26.94,26.96,26.94,26.96,33000.0,26.94,26.96,26.94,26.96,33000.0
2019-10-15 15:30:00,26.95,26.97,26.95,26.95,81705.0,26.95,26.97,26.95,26.95,81705.0
2019-10-15 15:40:00,26.95,26.96,26.91,26.96,202920.0,26.95,26.96,26.91,26.96,202920.0
2019-10-15 15:50:00,26.97,27.02,26.91,26.92,486345.0,26.97,27.02,26.91,26.92,486345.0
2019-10-16 09:30:00,26.83,27.02,26.76,26.96,108135.0,26.83,27.02,26.76,26.96,108135.0
2019-10-16 09:40:00,26.97,27.02,26.96,27.0,64530.0,26.97,27.02,26.96,27.0,64530.0
2019-10-16 09:50:00,26.98,27.01,26.93,26.97,102960.0,26.98,27.01,26.93,26.97,102960.0
2019-10-16 10:00:00,26.94,26.98,26.92,26.97,80670.0,26.94,26.98,26.92,26.97,80670.0
2019-10-16 10:10:00,26.98,27.01,26.97,27.01,64410.0,26.98,27.01,26.97,27.01,64410.0
2019-10-16 10:20:00,27.01,27.05,26.99,27.03,82830.0,27.01,27.05,26.99,27.03,82830.0
2019-10-16 10:30:00,27.05,27.12,27.04,27.12,80670.0,27.05,27.12,27.04,27.12,80670.0
2019-10-16 10:40:00,27.1,27.14,27.1,27.14,97980.0,27.1,27.14,27.1,27.14,97980.0
2019-10-16 10:50:00,27.16,27.19,27.12,27.15,109575.0,27.16,27.19,27.12,27.15,109575.0
2019-10-16 11:00:00,27.14,27.23,27.14,27.21,161910.0,27.14,27.23,27.14,27.21,161910.0
2019-10-16 11:10:00,27.2,27.23,27.17,27.23,200535.0,27.2,27.23,27.17,27.23,200535.0
2019-10-16 11:20:00,27.24,27.24,27.21,27.22,95220.0,27.24,27.24,27.21,27.22,95220.0
2019-10-16 11:30:00,27.21,27.23,27.19,27.21,142215.0,27.21,27.23,27.19,27.21,142215.0
2019-10-16 11:40:00,27.22,27.28,27.22,27.28,69000.0,27.22,27.28,27.22,27.28,69000.0
2019-10-16 11:50:00,27.3,27.34,27.26,27.26,193920.0,27.3,27.34,27.26,27.26,193920.0
2019-10-16 12:00:00,27.25,27.25,27.2,27.21,58815.0,27.25,27.25,27.2,27.21,58815.0
2019-10-16 12:10:00,27.18,27.18,27.12,27.14,62340.0,27.18,27.18,27.12,27.14,62340.0
2019-10-16 12:20:00,27.15,27.17,27.14,27.14,67905.0,27.15,27.17,27.14,27.14,67905.0
2019-10-16 12:30:00,27.13,27.15,27.13,27.15,54750.0,27.13,27.15,27.13,27.15,54750.0
2019-10-16 12:40:00,27.15,27.2,27.14,27.2,54885.0,27.15,27.2,27.14,27.2,54885.0
2019-10-16 12:50:00,27.19,27.25,27.19,27.24,48570.0,27.19,27.25,27.19,27.24,48570.0
2019-10-16 13:00:00,27.23,27.26,27.2,27.22,56505.0,27.23,27.26,27.2,27.22,56505.0
2019-10-16 13:10:00,27.22,27.26,27.22,27.26,45000.0,27.22,27.26,27.22,27.26,45000.0
2019-10-16 13:20:00,27.26,27.26,27.21,27.24,48975.0,27.26,27.26,27.21,27.24,48975.0
2019-10-16 13:30:00,27.23,27.25,27.22,27.23,43860.0,27.23,27.25,27.22,27.23,43860.0
2019-10-16 13:40:00,27.22,27.23,27.2,27.22,47325.0,27.22,27.23,27.2,27.22,47325.0
2019-10-16 13:50:00,27.22,27.24,27.19,27.21,79905.0,27.22,27.24,27.19,27.21,79905.0
2019-10-16 14:00:00,27.2,27.24,27.18,27.22,83790.0,27.2,27.24,27.18,27.22,83790.0
2019-10-16 14:10:00,27.22,27.23,27.21,27.21,85590.0,27.22,27.23,27.21,27.21,85590.0
2019-10-16 14:20:00,27.21,27.23,27.19,27.2,59685.0,27.21,27.23,27.19,27.2,59685.0
2019-10-16 14:30:00,27.19,27.2,27.17,27.18,57225.0,27.19,27.2,27.17,27.18,57225.0
2019-10-16 14:40:00,27.17,27.19,27.15,27.15,80205.0,27.17,27.19,27.15,27.15,80205.0
2019-10-16 14:50:00,27.14,27.16,27.12,27.14,60510.0,27.14,27.16,27.12,27.14,60510.0
2019-10-16 15:00:00,27.14,27.16,27.13,27.14,73290.0,27.14,27.16,27.13,27.14,73290.0
2019-10-16 15:10:00,27.14,27.14,27.11,27.12,81645.0,27.14,27.14,27.11,27.12,81645.0
2019-10-16 15:20:00,27.12,27.15,27.11,27.15,125925.0,27.12,27.15,27.11,27.15,125925.0
2019-10-16 15:30:00,27.15,27.18,27.13,27.18,120000.0,27.15,27.18,27.13,27.18,120000.0
2019-10-16 15:40:00,27.18,27.22,27.18,27.19,175605.0,27.18,27.22,27.18,27.19,175605.0
2019-10-16 15:50:00,27.19,27.2,27.17,27.2,386085.0,27.19,27.2,27.17,27.2,386085.0
2019-10-17 09:30:00,27.15,27.3,27.15,27.29,74205.0,27.15,27.3,27.15,27.29,74205.0
2019-10-17 09:40:00,27.29,27.29,27.23,27.25,28530.0,27.29,27.29,27.23,27.25,28530.0
2019-10-17 09:50:00,27.28,27.31,27.25,27.25,37500.0,27.28,27.31,27.25,27.25,37500.0
2019-10-17 10:00:00,27.25,27.28,27.21,27.25,66930.0,27.25,27.28,27.21,27.25,66930.0
2019-10-17 10:10:00,27.25,27.29,27.24,27.26,37680.0,27.25,27.29,27.24,27.26,37680.0
2019-10-17 10:20:00,27.25,27.26,27.24,27.25,25500.0,27.25,27.26,27.24,27.25,25500.0
2019-10-17 10:30:00,27.25,27.28,27.24,27.27,91275.0,27.25,27.28,27.24,27.27,91275.0
2019-10-17 10:40:00,27.24,27.24,27.15,27.15,44580.0,27.24,27.24,27.15,27.15,44580.0
2019-10-17 10:50:00,27.15,27.17,27.14,27.16,30480.0,27.15,27.17,27.14,27.16,30480.0
2019-10-17 11:00:00,27.13,27.14,27.01,27.04,213255.0,27.13,27.14,27.01,27.04,213255.0
2019-10-17 11:10:00,27.06,27.06,26.92,26.94,130500.0,27.06,27.06,26.92,26.94,130500.0
2019-10-17 11:20:00,26.94,26.95,26.9,26.9,43500.0,26.94,26.95,26.9,26.9,43500.0
2019-10-17 11:30:00,26.9,27.02,26.87,26.99,194265.0,26.9,27.02,26.87,26.99,194265.0
2019-10-17 11:40:00,26.98,27.01,26.98,26.98,94800.0,26.98,27.01,26.98,26.98,94800.0
2019-10-17 11:50:00,26.99,26.99,26.92,26.96,41490.0,26.99,26.99,26.92,26.96,41490.0
2019-10-17 12:00:00,26.96,26.99,26.93,26.96,60750.0,26.96,26.99,26.93,26.96,60750.0
2019-10-17 12:10:00,26.97,26.97,26.93,26.94,29025.0,26.97,26.97,26.93,26.94,29025.0
2019-10-17 12:20:00,26.96,26.97,26.93,26.96,42330.0,26.96,26.97,26.93,26.96,42330.0
2019-10-17 12:30:00,26.97,26.99,26.96,26.98,91155.0,26.97,26.99,26.96,26.98,91155.0
2019-10-17 12:40:00,26.98,26.98,26.96,26.97,34080.0,26.98,26.98,26.96,26.97,34080.0
2019-10-17 12:50:00,26.95,26.98,26.95,26.97,18000.0,26.95,26.98,26.95,26.97,18000.0
2019-10-17 13:00:00,26.98,27.02,26.98,27.02,33000.0,26.98,27.02,26.98,27.02,33000.0
2019-10-17 13:10:00,27.02,27.03,27.0,27.03,25095.0,27.02,27.03,27.0,27.03,25095.0
2019-10-17 13:20:00,27.03,27.05,27.0,27.02,65115.0,27.03,27.05,27.0,27.02,65115.0
2019-10-17 13:30:00,27.03,27.05,27.02,27.02,19500.0,27.03,27.05,27.02,27.02,19500.0
2019-10-17 13:40:00,27.02,27.03,27.01,27.03,10500.0,27.02,27.03,27.01,27.03,10500.0
2019-10-17 13:50:00,27.05,27.06,27.03,27.05,22935.0,27.05,27.06,27.03,27.05,22935.0
2019-10-17 14:00:00,27.05,27.07,27.04,27.07,45000.0,27.05,27.07,27.04,27.07,45000.0
2019-10-17 14:10:00,27.06,27.1,27.06,27.09,43500.0,27.06,27.1,27.06,27.09,43500.0
2019-10-17 14:20:00,27.08,27.08,27.04,27.04,23940.0,27.08,27.08,27.04,27.04,23940.0
2019-10-17 14:30:00,27.05,27.05,27.03,27.05,27000.0,27.05,27.05,27.03,27.05,27000.0
2019-10-17 14:40:00,27.04,27.11,27.04,27.11,65235.0,27.04,27.11,27.04,27.11,65235.0
2019-10-17 14:50:00,27.11,27.14,27.09,27.11,40500.0,27.11,27.14,27.09,27.11,40500.0
2019-10-17 15:00:00,27.12,27.12,27.11,27.12,64500.0,27.12,27.12,27.11,27.12,64500.0
2019-10-17 15:10:00,27.11,27.12,27.1,27.11,47310.0,27.11,27.12,27.1,27.11,47310.0
2019-10-17 15:20:00,27.1,27.14,27.1,27.14,153585.0,27.1,27.14,27.1,27.14,153585.0
2019-10-17 15:30:00,27.14,27.17,27.14,27.16,64500.0,27.14,27.17,27.14,27.16,64500.0
2019-10-17 15:40:00,27.16,27.16,27.14,27.14,117000.0,27.16,27.16,27.14,27.14,117000.0
2019-10-17 15:50:00,27.14,27.17,27.11,27.15,308415.0,27.14,27.17,27.11,27.15,308415.0
2019-10-18 09:30:00,27.0,27.0,26.76,26.93,765840.0,27.0,27.0,26.76,26.93,765840.0
2019-10-18 09:40:00,26.9,26.94,26.86,26.89,60870.0,26.9,26.94,26.86,26.89,60870.0
2019-10-18 09:50:00,26.85,26.91,26.79,26.91,331650.0,26.85,26.91,26.79,26.91,331650.0
2019-10-18 10:00:00,26.84,26.87,26.81,26.82,47385.0,26.84,26.87,26.81,26.82,47385.0
2019-10-18 10:10:00,26.82,26.85,26.81,26.84,34500.0,26.82,26.85,26.81,26.84,34500.0
2019-10-18 10:20:00,26.82,26.85,26.81,26.84,25725.0,26.82,26.85,26.81,26.84,25725.0
2019-10-18 10:30:00,26.84,26.86,26.82,26.86,51135.0,26.84,26.86,26.82,26.86,51135.0
2019-10-18 10:40:00,26.85,26.86,26.82,26.82,73110.0,26.85,26.86,26.82,26.82,73110.0
2019-10-18 10:50:00,26.83,26.89,26.83,26.88,52005.0,26.83,26.89,26.83,26.88,52005.0
2019-10-18 11:00:00,26.88,26.94,26.88,26.88,76050.0,26.88,26.94,26.88,26.88,76050.0
2019-10-18 11:10:00,26.88,26.9,26.87,26.87,39630.0,26.88,26.9,26.87,26.87,39630.0
2019-10-18 11:20:00,26.89,26.92,26.88,26.89,31500.0,26.89,26.92,26.88,26.89,31500.0
2019-10-18 11:30:00,26.9,26.9,26.88,26.9,57255.0,26.9,26.9,26.88,26.9,57255.0
2019-10-18 11:40:00,26.91,26.92,26.87,26.9,87525.0,26.91,26.92,26.87,26.9,87525.0
2019-10-18 11:50:00,26.88,26.89,26.87,26.88,43815.0,26.88,26.89,26.87,26.88,43815.0
2019-10-18 12:00:00,26.87,26.89,26.86,26.89,31500.0,26.87,26.89,26.86,26.89,31500.0
2019-10-18 12:10:00,26.89,26.94,26.89,26.92,61785.0,26.89,26.94,26.89,26.92,61785.0
2019-10-18 12:20:00,26.92,26.92,26.85,26.87,43500.0,26.92,26.92,26.85,26.87,43500.0
2019-10-18 12:30:00,26.88,26.94,26.88,26.94,39315.0,26.88,26.94,26.88,26.94,39315.0
2019-10-18 12:40:00,26.94,26.94,26.9,26.9,77760.0,26.94,26.94,26.9,26.9,77760.0
2019-10-18 12:50:00,26.9,26.91,26.87,26.9,45000.0,26.9,26.91,26.87,26.9,45000.0
2019-10-18 13:00:00,26.91,26.92,26.9,26.92,49590.0,26.91,26.92,26.9,26.92,49590.0
2019-10-18 13:10:00,26.92,26.94,26.9,26.94,112800.0,26.92,26.94,26.9,26.94,112800.0
2019-10-18 13:20:00,26.94,26.95,26.91,26.92,43545.0,26.94,26.95,26.91,26.92,43545.0
2019-10-18 13:30:00,26.92,26.93,26.91,26.93,45000.0,26.92,26.93,26.91,26.93,45000.0
2019-10-18 13:40:00,26.92,26.95,26.92,26.94,92370.0,26.92,26.95,26.92,26.94,92370.0
2019-10-18 13:50:00,26.94,26.94,26.92,26.93,39000.0,26.94,26.94,26.92,26.93,39000.0
2019-10-18 14:00:00,26.94,26.94,26.88,26.88,75180.0,26.94,26.94,26.88,26.88,75180.0
2019-10-18 14:10:00,26.87,26.89,26.87,26.88,28500.0,26.87,26.89,26.87,26.88,28500.0
2019-10-18 14:20:00,26.89,26.89,26.85,26.87,33000.0,26.89,26.89,26.85,26.87,33000.0
2019-10-18 14:30:00,26.87,26.91,26.87,26.87,221115.0,26.87,26.91,26.87,26.87,221115.0
2019-10-18 14:40:00,26.86,26.86,26.81,26.81,56865.0,26.86,26.86,26.81,26.81,56865.0
2019-10-18 14:50:00,26.8,26.86,26.8,26.86,118845.0,26.8,26.86,26.8,26.86,118845.0
2019-10-18 15:00:00,26.86,26.9,26.86,26.89,79365.0,26.86,26.9,26.86,26.89,79365.0
2019-10-18 15:10:00,26.9,26.91,26.89,26.91,43950.0,26.9,26.91,26.89,26.91,43950.0
2019-10-18 15:20:00,26.91,26.93,26.9,26.91,78360.0,26.91,26.93,26.9,26.91,78360.0
2019-10-18 15:30:00,26.91,26.92,26.89,26.9,75900.0,26.91,26.92,26.89,26.9,75900.0
2019-10-18 15:40:00,26.89,26.89,26.86,26.87,103620.0,26.89,26.89,26.86,26.87,103620.0
2019-10-18 15:50:00,26.88,26.91,26.86,26.88,314160.0,26.88,26.91,26.86,26.88,314160.0
2019-10-21 09:30:00,27.09,27.16,26.99,27.07,80715.0,27.09,27.16,26.99,27.07,80715.0
2019-10-21 09:40:00,27.07,27.12,27.0,27.09,97455.0,27.07,27.12,27.0,27.09,97455.0
2019-10-21 09:50:00,27.09,27.09,26.91,26.91,21375.0,27.09,27.09,26.91,26.91,21375.0
2019-10-21 10:00:00,26.93,26.93,26.87,26.89,97500.0,26.93,26.93,26.87,26.89,97500.0
2019-10-21 10:10:00,26.89,26.91,26.87,26.88,34500.0,26.89,26.91,26.87,26.88,34500.0
2019-10-21 10:20:00,26.88,26.89,26.82,26.82,84000.0,26.88,26.89,26.82,26.82,84000.0
2019-10-21 10:30:00,26.8,26.87,26.78,26.86,73110.0,26.8,26.87,26.78,26.86,73110.0
2019-10-21 10:40:00,26.85,26.86,26.82,26.83,57180.0,26.85,26.86,26.82,26.83,57180.0
2019-10-21 10:50:00,26.85,26.86,26.78,26.79,52530.0,26.85,26.86,26.78,26.79,52530.0
2019-10-21 11:00:00,26.78,26.8,26.77,26.8,78390.0,26.78,26.8,26.77,26.8,78390.0
2019-10-21 11:10:00,26.8,26.8,26.76,26.77,75000.0,26.8,26.8,26.76,26.77,75000.0
2019-10-21 11:20:00,26.75,26.77,26.73,26.75,49650.0,26.75,26.77,26.73,26.75,49650.0
2019-10-21 11:30:00,26.75,26.78,26.74,26.74,115680.0,26.75,26.78,26.74,26.74,115680.0
2019-10-21 11:40:00,26.75,26.83,26.75,26.78,28500.0,26.75,26.83,26.75,26.78,28500.0
2019-10-21 11:50:00,26.78,26.79,26.76,26.79,27120.0,26.78,26.79,26.76,26.79,27120.0
2019-10-21 12:00:00,26.8,26.82,26.79,26.82,32295.0,26.8,26.82,26.79,26.82,32295.0
2019-10-21 12:10:00,26.83,26.87,26.82,26.85,66810.0,26.83,26.87,26.82,26.85,66810.0
2019-10-21 12:20:00,26.86,26.88,26.85,26.85,88500.0,26.86,26.88,26.85,26.85,88500.0
2019-10-21 12:30:00,26.85,26.9,26.85,26.89,30150.0,26.85,26.9,26.85,26.89,30150.0
2019-10-21 12:40:00,26.9,26.9,26.88,26.89,21000.0,26.9,26.9,26.88,26.89,21000.0
2019-10-21 12:50:00,26.88,26.89,26.86,26.87,48360.0,26.88,26.89,26.86,26.87,48360.0
2019-10-21 13:00:00,26.86,26.86,26.8,26.81,41790.0,26.86,26.86,26.8,26.81,41790.0
2019-10-21 13:10:00,26.82,26.82,26.79,26.79,21000.0,26.82,26.82,26.79,26.79,21000.0
2019-10-21 13:20:00,26.78,26.78,26.75,26.76,54450.0,26.78,26.78,26.75,26.76,54450.0
2019-10-21 13:30:00,26.76,26.76,26.71,26.72,70590.0,26.76,26.76,26.71,26.72,70590.0
2019-10-21 13:40:00,26.72,26.72,26.7,26.7,7500.0,26.72,26.72,26.7,26.7,7500.0
2019-10-21 13:50:00,26.7,26.7,26.68,26.7,28620.0,26.7,26.7,26.68,26.7,28620.0
2019-10-21 14:00:00,26.69,26.72,26.68,26.72,63915.0,26.69,26.72,26.68,26.72,63915.0
2019-10-21 14:10:00,26.73,26.73,26.71,26.72,32970.0,26.73,26.73,26.71,26.72,32970.0
2019-10-21 14:20:00,26.73,26.73,26.7,26.7,55620.0,26.73,26.73,26.7,26.7,55620.0
2019-10-21 14:30:00,26.7,26.72,26.69,26.71,137595.0,26.7,26.72,26.69,26.71,137595.0
2019-10-21 14:40:00,26.71,26.78,26.7,26.75,214530.0,26.71,26.78,26.7,26.75,214530.0
2019-10-21 14:50:00,26.75,26.81,26.75,26.81,180495.0,26.75,26.81,26.75,26.81,180495.0
2019-10-21 15:00:00,26.8,26.84,26.79,26.8,59040.0,26.8,26.84,26.79,26.8,59040.0
2019-10-21 15:10:00,26.79,26.83,26.79,26.83,56175.0,26.79,26.83,26.79,26.83,56175.0
2019-10-21 15:20:00,26.82,26.82,26.75,26.8,180585.0,26.82,26.82,26.75,26.8,180585.0
2019-10-21 15:30:00,26.8,26.8,26.74,26.78,263520.0,26.8,26.8,26.74,26.78,263520.0
2019-10-21 15:40:00,26.77,26.81,26.76,26.8,337575.0,26.77,26.81,26.76,26.8,337575.0
2019-10-21 15:50:00,26.81,26.84,26.78,26.84,523710.0,26.81,26.84,26.78,26.84,523710.0
2019-10-22 09:30:00,26.86,26.96,26.86,26.92,60735.0,26.86,26.96,26.86,26.92,60735.0
2019-10-22 09:40:00,26.93,26.93,26.71,26.74,99765.0,26.93,26.93,26.71,26.74,99765.0
2019-10-22 09:50:00,26.72,26.76,26.68,26.75,85740.0,26.72,26.76,26.68,26.75,85740.0
2019-10-22 10:00:00,26.77,26.8,26.7,26.75,74850.0,26.77,26.8,26.7,26.75,74850.0
2019-10-22 10:10:00,26.76,26.8,26.76,26.8,48480.0,26.76,26.8,26.76,26.8,48480.0
2019-10-22 10:20:00,26.81,26.85,26.8,26.84,92505.0,26.81,26.85,26.8,26.84,92505.0
2019-10-22 10:30:00,26.83,26.85,26.82,26.84,72675.0,26.83,26.85,26.82,26.84,72675.0
2019-10-22 10:40:00,26.84,26.88,26.83,26.87,48465.0,26.84,26.88,26.83,26.87,48465.0
2019-10-22 10:50:00,26.86,26.91,26.86,26.87,50235.0,26.86,26.91,26.86,26.87,50235.0
2019-10-22 11:00:00,26.85,26.9,26.84,26.89,82875.0,26.85,26.9,26.84,26.89,82875.0
2019-10-22 11:10:00,26.88,26.92,26.87,26.92,31575.0,26.88,26.92,26.87,26.92,31575.0
2019-10-22 11:20:00,26.92,26.97,26.92,26.97,30930.0,26.92,26.97,26.92,26.97,30930.0
2019-10-22 11:30:00,26.95,26.98,26.95,26.96,40245.0,26.95,26.98,26.95,26.96,40245.0
2019-10-22 11:40:00,26.97,26.99,26.96,26.98,96885.0,26.97,26.99,26.96,26.98,96885.0
2019-10-22 11:50:00,26.98,26.99,26.95,26.97,42570.0,26.98,26.99,26.95,26.97,42570.0
2019-10-22 12:00:00,26.97,26.99,26.97,26.98,40350.0,26.97,26.99,26.97,26.98,40350.0
2019-10-22 12:10:00,26.98,27.0,26.97,27.0,47055.0,26.98,27.0,26.97,27.0,47055.0
2019-10-22 12:20:00,26.99,27.0,26.98,26.98,36090.0,26.99,27.0,26.98,26.98,36090.0
2019-10-22 12:30:00,27.0,27.0,26.91,26.92,57000.0,27.0,27.0,26.91,26.92,57000.0
2019-10-22 12:40:00,26.91,26.93,26.88,26.89,37560.0,26.91,26.93,26.88,26.89,37560.0
2019-10-22 12:50:00,26.87,26.88,26.86,26.86,37470.0,26.87,26.88,26.86,26.86,37470.0
2019-10-22 13:00:00,26.86,26.87,26.84,26.85,49545.0,26.86,26.87,26.84,26.85,49545.0
2019-10-22 13:10:00,26.85,26.85,26.82,26.82,59370.0,26.85,26.85,26.82,26.82,59370.0
2019-10-22 13:20:00,26.82,26.85,26.82,26.83,45000.0,26.82,26.85,26.82,26.83,45000.0
2019-10-22 13:30:00,26.83,26.89,26.83,26.88,46845.0,26.83,26.89,26.83,26.88,46845.0
2019-10-22 13:40:00,26.88,26.88,26.84,26.84,63450.0,26.88,26.88,26.84,26.84,63450.0
2019-10-22 13:50:00,26.85,26.85,26.83,26.83,126345.0,26.85,26.85,26.83,26.83,126345.0
2019-10-22 14:00:00,26.83,26.89,26.83,26.89,75060.0,26.83,26.89,26.83,26.89,75060.0
2019-10-22 14:10:00,26.88,26.9,26.88,26.88,40710.0,26.88,26.9,26.88,26.88,40710.0
2019-10-22 14:20:00,26.88,26.9,26.87,26.9,87420.0,26.88,26.9,26.87,26.9,87420.0
2019-10-22 14:30:00,26.89,26.9,26.87,26.9,88455.0,26.89,26.9,26.87,26.9,88455.0
2019-10-22 14:40:00,26.89,26.91,26.89,26.89,89715.0,26.89,26.91,26.89,26.89,89715.0
2019-10-22 14:50:00,26.9,26.9,26.86,26.87,57150.0,26.9,26.9,26.86,26.87,57150.0
2019-10-22 15:00:00,26.87,26.87,26.82,26.83,110085.0,26.87,26.87,26.82,26.83,110085.0
2019-10-22 15:10:00,26.82,26.83,26.76,26.76,222045.0,26.82,26.83,26.76,26.76,222045.0
2019-10-22 15:20:00,26.76,26.8,26.75,26.79,125700.0,26.76,26.8,26.75,26.79,125700.0
2019-10-22 15:30:00,26.8,26.8,26.78,26.79,133875.0,26.8,26.8,26.78,26.79,133875.0
2019-10-22 15:40:00,26.77,26.77,26.68,26.69,170130.0,26.77,26.77,26.68,26.69,170130.0
2019-10-22 15:50:00,26.7,26.72,26.69,26.69,327975.0,26.7,26.72,26.69,26.69,327975.0
2019-10-23 09:30:00,26.67,26.72,26.53,26.54,220395.0,26.67,26.72,26.53,26.54,220395.0
2019-10-23 09:40:00,26.55,26.65,26.53,26.62,174660.0,26.55,26.65,26.53,26.62,174660.0
2019-10-23 09:50:00,26.62,26.68,26.6,26.6,143970.0,26.62,26.68,26.6,26.6,143970.0
2019-10-23 10:00:00,26.59,26.67,26.57,26.63,135000.0,26.59,26.67,26.57,26.63,135000.0
2019-10-23 10:10:00,26.64,26.69,26.61,26.64,113295.0,26.64,26.69,26.61,26.64,113295.0
2019-10-23 10:20:00,26.65,26.71,26.63,26.67,54000.0,26.65,26.71,26.63,26.67,54000.0
2019-10-23 10:30:00,26.65,26.74,26.63,26.74,55905.0,26.65,26.74,26.63,26.74,55905.0
2019-10-23 10:40:00,26.72,26.72,26.58,26.58,147465.0,26.72,26.72,26.58,26.58,147465.0
2019-10-23 10:50:00,26.59,26.59,26.48,26.52,188325.0,26.59,26.59,26.48,26.52,188325.0
2019-10-23 11:00:00,26.52,26.57,26.52,26.55,99720.0,26.52,26.57,26.52,26.55,99720.0
2019-10-23 11:10:00,26.55,26.66,26.54,26.62,246300.0,26.55,26.66,26.54,26.62,246300.0
2019-10-23 11:20:00,26.63,26.67,26.6,26.63,178185.0,26.63,26.67,26.6,26.63,178185.0
2019-10-23 11:30:00,26.65,26.78,26.65,26.77,162855.0,26.65,26.78,26.65,26.77,162855.0
2019-10-23 11:40:00,26.78,26.79,26.74,26.78,257190.0,26.78,26.79,26.74,26.78,257190.0
2019-10-23 11:50:00,26.78,26.8,26.67,26.68,104820.0,26.78,26.8,26.67,26.68,104820.0
2019-10-23 12:00:00,26.66,26.71,26.64,26.64,99000.0,26.66,26.71,26.64,26.64,99000.0
2019-10-23 12:10:00,26.65,26.71,26.65,26.67,67380.0,26.65,26.71,26.65,26.67,67380.0
2019-10-23 12:20:00,26.67,26.72,26.65,26.7,45000.0,26.67,26.72,26.65,26.7,45000.0
2019-10-23 12:30:00,26.71,26.72,26.65,26.7,95250.0,26.71,26.72,26.65,26.7,95250.0
2019-10-23 12:40:00,26.7,26.71,26.69,26.69,70875.0,26.7,26.71,26.69,26.69,70875.0
2019-10-23 12:50:00,26.7,26.71,26.68,26.69,46500.0,26.7,26.71,26.68,26.69,46500.0
2019-10-23 13:00:00,26.7,26.72,26.68,26.69,80100.0,26.7,26.72,26.68,26.69,80100.0
2019-10-23 13:10:00,26.7,26.71,26.67,26.68,96000.0,26.7,26.71,26.67,26.68,96000.0
2019-10-23 13:20:00,26.68,26.7,26.64,26.68,97695.0,26.68,26.7,26.64,26.68,97695.0
2019-10-23 13:30:00,26.67,26.71,26.66,26.7,54000.0,26.67,26.71,26.66,26.7,54000.0
2019-10-23 13:40:00,26.7,26.72,26.7,26.71,54720.0,26.7,26.72,26.7,26.71,54720.0
2019-10-23 13:50:00,26.71,26.74,26.71,26.72,80190.0,26.71,26.74,26.71,26.72,80190.0
2019-10-23 14:00:00,26.72,26.78,26.72,26.72,201060.0,26.72,26.78,26.72,26.72,201060.0
2019-10-23 14:10:00,26.72,26.72,26.7,26.72,82500.0,26.72,26.72,26.7,26.72,82500.0
2019-10-23 14:20:00,26.72,26.74,26.71,26.71,61305.0,26.72,26.74,26.71,26.71,61305.0
2019-10-23 14:30:00,26.72,26.74,26.71,26.71,82170.0,26.72,26.74,26.71,26.71,82170.0
2019-10-23 14:40:00,26.71,26.77,26.71,26.77,51390.0,26.71,26.77,26.71,26.77,51390.0
2019-10-23 14:50:00,26.76,26.78,26.73,26.73,62925.0,26.76,26.78,26.73,26.73,62925.0
2019-10-23 15:00:00,26.72,26.77,26.72,26.77,105345.0,26.72,26.77,26.72,26.77,105345.0
2019-10-23 15:10:00,26.77,26.77,26.71,26.73,119820.0,26.77,26.77,26.71,26.73,119820.0
2019-10-23 15:20:00,26.73,26.76,26.72,26.72,122025.0,26.73,26.76,26.72,26.72,122025.0
2019-10-23 15:30:00,26.73,26.76,26.73,26.74,129330.0,26.73,26.76,26.73,26.74,129330.0
2019-10-23 15:40:00,26.73,26.73,26.65,26.67,319485.0,26.73,26.73,26.65,26.67,319485.0
2019-10-23 15:50:00,26.68,26.73,26.66,26.7,659430.0,26.68,26.73,26.66,26.7,659430.0
2019-10-24 09:30:00,28.0,29.33,28.0,28.67,1548555.0,28.0,29.33,28.0,28.67,1548555.0
2019-10-24 09:40:00,28.73,29.06,28.56,28.94,637125.0,28.73,29.06,28.56,28.94,637125.0
2019-10-24 09:50:00,28.91,29.48,28.85,29.01,726780.0,28.91,29.48,28.85,29.01,726780.0
2019-10-24 10:00:00,29.07,29.18,28.86,29.1,1232760.0,29.07,29.18,28.86,29.1,1232760.0
2019-10-24 10:10:00,29.08,29.09,28.7,28.84,1074960.0,29.08,29.09,28.7,28.84,1074960.0
2019-10-24 10:20:00,28.84,28.85,28.7,28.72,328680.0,28.84,28.85,28.7,28.72,328680.0
2019-10-24 10:30:00,28.77,29.04,28.73,28.99,488490.0,28.77,29.04,28.73,28.99,488490.0
2019-10-24 10:40:00,28.99,29.08,28.82,28.82,336975.0,28.99,29.08,28.82,28.82,336975.0
2019-10-24 10:50:00,28.82,29.04,28.77,29.02,455160.0,28.82,29.04,28.77,29.02,455160.0
2019-10-24 11:00:00,29.02,29.08,28.91,29.08,269265.0,29.02,29.08,28.91,29.08,269265.0
2019-10-24 11:10:00,29.07,29.19,29.07,29.1,363315.0,29.07,29.19,29.07,29.1,363315.0
2019-10-24 11:20:00,29.12,29.13,28.98,29.01,199185.0,29.12,29.13,28.98,29.01,199185.0
2019-10-24 11:30:00,29.02,29.09,28.99,29.0,626535.0,29.02,29.09,28.99,29.0,626535.0
2019-10-24 11:40:00,29.01,29.02,28.91,28.94,266565.0,29.01,29.02,28.91,28.94,266565.0
2019-10-24 11:50:00,28.95,28.96,28.72,28.77,409455.0,28.95,28.96,28.72,28.77,409455.0
2019-10-24 12:00:00,28.77,28.89,28.74,28.77,143715.0,28.77,28.89,28.74,28.77,143715.0
2019-10-24 12:10:00,28.76,28.82,28.65,28.75,181440.0,28.76,28.82,28.65,28.75,181440.0
2019-10-24 12:20:00,28.78,28.82,28.67,28.7,370755.0,28.78,28.82,28.67,28.7,370755.0
2019-10-24 12:30:00,28.72,28.82,28.65,28.82,228645.0,28.72,28.82,28.65,28.82,228645.0
2019-10-24 12:40:00,28.78,28.78,28.57,28.59,321000.0,28.78,28.78,28.57,28.59,321000.0
2019-10-24 12:50:00,28.61,28.76,28.53,28.76,445860.0,28.61,28.76,28.53,28.76,445860.0
2019-10-24 13:00:00,28.79,28.82,28.7,28.79,103875.0,28.79,28.82,28.7,28.79,103875.0
2019-10-24 13:10:00,28.76,29.0,28.76,28.94,171600.0,28.76,29.0,28.76,28.94,171600.0
2019-10-24 13:20:00,28.92,28.99,28.89,28.91,99105.0,28.92,28.99,28.89,28.91,99105.0
2019-10-24 13:30:00,28.9,28.98,28.88,28.88,88500.0,28.9,28.98,28.88,28.88,88500.0
2019-10-24 13:40:00,28.9,28.95,28.88,28.91,172920.0,28.9,28.95,28.88,28.91,172920.0
2019-10-24 13:50:00,28.94,29.17,28.88,29.14,290865.0,28.94,29.17,28.88,29.14,290865.0
2019-10-24 14:00:00,29.14,29.26,29.12,29.2,207000.0,29.14,29.26,29.12,29.2,207000.0
2019-10-24 14:10:00,29.2,29.25,29.17,29.23,151935.0,29.2,29.25,29.17,29.23,151935.0
2019-10-24 14:20:00,29.24,29.25,29.13,29.14,241590.0,29.24,29.25,29.13,29.14,241590.0
2019-10-24 14:30:00,29.13,29.18,29.08,29.08,190425.0,29.13,29.18,29.08,29.08,190425.0
2019-10-24 14:40:00,29.08,29.12,29.06,29.08,210435.0,29.08,29.12,29.06,29.08,210435.0
2019-10-24 14:50:00,29.07,29.08,29.02,29.04,230265.0,29.07,29.08,29.02,29.04,230265.0
2019-10-24 15:00:00,29.04,29.06,29.0,29.04,707505.0,29.04,29.06,29.0,29.04,707505.0
2019-10-24 15:10:00,29.04,29.13,29.01,29.09,528420.0,29.04,29.13,29.01,29.09,528420.0
2019-10-24 15:20:00,29.08,29.15,29.05,29.12,212655.0,29.08,29.15,29.05,29.12,212655.0
2019-10-24 15:30:00,29.11,29.16,29.11,29.15,250170.0,29.11,29.16,29.11,29.15,250170.0
2019-10-24 15:40:00,29.14,29.16,29.09,29.13,232485.0,29.14,29.16,29.09,29.13,232485.0
2019-10-24 15:50:00,29.13,29.18,29.13,29.15,679770.0,29.13,29.18,29.13,29.15,679770.0
2019-10-25 09:30:00,29.12,29.32,29.07,29.17,291765.0,29.12,29.32,29.07,29.17,291765.0
2019-10-25 09:40:00,29.19,29.52,29.13,29.49,254415.0,29.19,29.52,29.13,29.49,254415.0
2019-10-25 09:50:00,29.51,29.62,29.48,29.5,238500.0,29.51,29.62,29.48,29.5,238500.0
2019-10-25 10:00:00,29.53,29.63,29.48,29.51,276045.0,29.53,29.63,29.48,29.51,276045.0
2019-10-25 10:10:00,29.53,29.64,29.52,29.63,183375.0,29.53,29.64,29.52,29.63,183375.0
2019-10-25 10:20:00,29.65,29.66,29.57,29.66,214365.0,29.65,29.66,29.57,29.66,214365.0
2019-10-25 10:30:00,29.66,29.74,29.63,29.7,262305.0,29.66,29.74,29.63,29.7,262305.0
2019-10-25 10:40:00,29.69,29.71,29.63,29.71,146520.0,29.69,29.71,29.63,29.71,146520.0
2019-10-25 10:50:00,29.71,29.79,29.63,29.68,235335.0,29.71,29.79,29.63,29.68,235335.0
2019-10-25 11:00:00,29.67,29.75,29.64,29.67,244740.0,29.67,29.75,29.64,29.67,244740.0
2019-10-25 11:10:00,29.69,29.75,29.65,29.66,260520.0,29.69,29.75,29.65,29.66,260520.0
2019-10-25 11:20:00,29.67,29.67,29.58,29.63,244875.0,29.67,29.67,29.58,29.63,244875.0
2019-10-25 11:30:00,29.61,29.62,29.49,29.49,237990.0,29.61,29.62,29.49,29.49,237990.0
2019-10-25 11:40:00,29.48,29.48,29.3,29.3,221895.0,29.48,29.48,29.3,29.3,221895.0
2019-10-25 11:50:00,29.3,29.33,29.24,29.24,125925.0,29.3,29.33,29.24,29.24,125925.0
2019-10-25 12:00:00,29.26,29.29,29.2,29.22,55425.0,29.26,29.29,29.2,29.22,55425.0
2019-10-25 12:10:00,29.19,29.23,29.16,29.16,93645.0,29.19,29.23,29.16,29.16,93645.0
2019-10-25 12:20:00,29.17,29.24,29.17,29.24,70380.0,29.17,29.24,29.17,29.24,70380.0
2019-10-25 12:30:00,29.24,29.24,29.14,29.22,130215.0,29.24,29.24,29.14,29.22,130215.0
2019-10-25 12:40:00,29.23,29.25,29.22,29.23,53715.0,29.23,29.25,29.22,29.23,53715.0
2019-10-25 12:50:00,29.25,29.31,29.24,29.31,105000.0,29.25,29.31,29.24,29.31,105000.0
2019-10-25 13:00:00,29.33,29.34,29.3,29.3,121020.0,29.33,29.34,29.3,29.3,121020.0
2019-10-25 13:10:00,29.3,29.34,29.3,29.31,85860.0,29.3,29.34,29.3,29.31,85860.0
2019-10-25 13:20:00,29.31,29.33,29.27,29.33,105165.0,29.31,29.33,29.27,29.33,105165.0
2019-10-25 13:30:00,29.32,29.33,29.27,29.27,108285.0,29.32,29.33,29.27,29.27,108285.0
2019-10-25 13:40:00,29.28,29.28,29.19,29.19,117675.0,29.28,29.28,29.19,29.19,117675.0
2019-10-25 13:50:00,29.18,29.23,29.18,29.22,111900.0,29.18,29.23,29.18,29.22,111900.0
2019-10-25 14:00:00,29.22,29.24,29.19,29.2,100500.0,29.22,29.24,29.19,29.2,100500.0
2019-10-25 14:10:00,29.2,29.27,29.2,29.27,112170.0,29.2,29.27,29.2,29.27,112170.0
2019-10-25 14:20:00,29.27,29.31,29.26,29.28,104055.0,29.27,29.31,29.26,29.28,104055.0
2019-10-25 14:30:00,29.27,29.29,29.24,29.26,168000.0,29.27,29.29,29.24,29.26,168000.0
2019-10-25 14:40:00,29.27,29.33,29.26,29.32,143040.0,29.27,29.33,29.26,29.32,143040.0
2019-10-25 14:50:00,29.32,29.36,29.3,29.34,178515.0,29.32,29.36,29.3,29.34,178515.0
2019-10-25 15:00:00,29.33,29.33,29.31,29.32,206475.0,29.33,29.33,29.31,29.32,206475.0
2019-10-25 15:10:00,29.33,29.36,29.3,29.3,265290.0,29.33,29.36,29.3,29.3,265290.0
2019-10-25 15:20:00,29.3,29.33,29.24,29.24,240240.0,29.3,29.33,29.24,29.24,240240.0
2019-10-25 15:30:00,29.24,29.3,29.23,29.29,313500.0,29.24,29.3,29.23,29.29,313500.0
2019-10-25 15:40:00,29.29,29.29,29.21,29.21,465240.0,29.29,29.29,29.21,29.21,465240.0
2019-10-25 15:50:00,29.22,29.27,29.19,29.23,1058160.0,29.22,29.27,29.19,29.23,1058160.0
2019-10-28 09:30:00,29.24,29.39,29.22,29.39,117975.0,29.24,29.39,29.22,29.39,117975.0
2019-10-28 09:40:00,29.38,29.38,29.3,29.33,46500.0,29.38,29.38,29.3,29.33,46500.0
2019-10-28 09:50:00,29.34,29.42,29.33,29.4,33000.0,29.34,29.42,29.33,29.4,33000.0
2019-10-28 10:00:00,29.42,29.43,29.36,29.41,46605.0,29.42,29.43,29.36,29.41,46605.0
2019-10-28 10:10:00,29.41,29.41,29.33,29.36,28500.0,29.41,29.41,29.33,29.36,28500.0
2019-10-28 10:20:00,29.36,29.39,29.32,29.37,111060.0,29.36,29.39,29.32,29.37,111060.0
2019-10-28 10:30:00,29.37,29.41,29.37,29.38,33585.0,29.37,29.41,29.37,29.38,33585.0
2019-10-28 10:40:00,29.38,29.45,29.37,29.44,41055.0,29.38,29.45,29.37,29.44,41055.0
2019-10-28 10:50:00,29.44,29.56,29.44,29.56,42000.0,29.44,29.56,29.44,29.56,42000.0
2019-10-28 11:00:00,29.54,29.57,29.47,29.47,103245.0,29.54,29.57,29.47,29.47,103245.0
2019-10-28 11:10:00,29.46,29.46,29.43,29.44,13500.0,29.46,29.46,29.43,29.44,13500.0
2019-10-28 11:20:00,29.45,29.5,29.43,29.48,51300.0,29.45,29.5,29.43,29.48,51300.0
2019-10-28 11:30:00,29.48,29.48,29.42,29.42,45255.0,29.48,29.48,29.42,29.42,45255.0
2019-10-28 11:40:00,29.42,29.43,29.4,29.41,30000.0,29.42,29.43,29.4,29.41,30000.0
2019-10-28 11:50:00,29.4,29.4,29.34,29.4,88980.0,29.4,29.4,29.34,29.4,88980.0
2019-10-28 12:00:00,29.41,29.46,29.39,29.46,188115.0,29.41,29.46,29.39,29.46,188115.0
2019-10-28 12:10:00,29.47,29.52,29.47,29.52,40500.0,29.47,29.52,29.47,29.52,40500.0
2019-10-28 12:20:00,29.52,29.56,29.52,29.54,121110.0,29.52,29.56,29.52,29.54,121110.0
2019-10-28 12:30:00,29.53,29.54,29.51,29.54,62130.0,29.53,29.54,29.51,29.54,62130.0
2019-10-28 12:40:00,29.54,29.54,29.47,29.52,143670.0,29.54,29.54,29.47,29.52,143670.0
2019-10-28 12:50:00,29.52,29.55,29.52,29.54,45000.0,29.52,29.55,29.52,29.54,45000.0
2019-10-28 13:00:00,29.55,29.57,29.54,29.57,72720.0,29.55,29.57,29.54,29.57,72720.0
2019-10-28 13:10:00,29.57,29.62,29.56,29.61,186210.0,29.57,29.62,29.56,29.61,186210.0
2019-10-28 13:20:00,29.6,29.66,29.6,29.64,414705.0,29.6,29.66,29.6,29.64,414705.0
2019-10-28 13:30:00,29.64,29.65,29.61,29.65,346200.0,29.64,29.65,29.61,29.65,346200.0
2019-10-28 13:40:00,29.65,29.67,29.64,29.67,69000.0,29.65,29.67,29.64,29.67,69000.0
2019-10-28 13:50:00,29.66,29.68,29.6,29.62,209640.0,29.66,29.68,29.6,29.62,209640.0
2019-10-28 14:00:00,29.62,29.66,29.58,29.59,73500.0,29.62,29.66,29.58,29.59,73500.0
2019-10-28 14:10:00,29.6,29.62,29.59,29.59,58500.0,29.6,29.62,29.59,29.59,58500.0
2019-10-28 14:20:00,29.6,29.6,29.58,29.58,28725.0,29.6,29.6,29.58,29.58,28725.0
2019-10-28 14:30:00,29.55,29.57,29.55,29.56,64065.0,29.55,29.57,29.55,29.56,64065.0
2019-10-28 14:40:00,29.56,29.56,29.54,29.54,27000.0,29.56,29.56,29.54,29.54,27000.0
2019-10-28 14:50:00,29.54,29.54,29.5,29.51,31500.0,29.54,29.54,29.5,29.51,31500.0
2019-10-28 15:00:00,29.51,29.51,29.48,29.49,62205.0,29.51,29.51,29.48,29.49,62205.0
2019-10-28 15:10:00,29.49,29.52,29.49,29.5,108915.0,29.49,29.52,29.49,29.5,108915.0
2019-10-28 15:20:00,29.49,29.5,29.49,29.49,71775.0,29.49,29.5,29.49,29.49,71775.0
2019-10-28 15:30:00,29.49,29.52,29.49,29.52,295005.0,29.49,29.52,29.49,29.52,295005.0
2019-10-28 15:40:00,29.52,29.54,29.49,29.51,334605.0,29.52,29.54,29.49,29.51,334605.0
2019-10-28 15:50:00,29.51,29.51,29.44,29.49,632850.0,29.51,29.51,29.44,29.49,632850.0
2019-10-29 09:30:00,29.22,29.3,29.2,29.3,235635.0,29.22,29.3,29.2,29.3,235635.0
2019-10-29 09:40:00,29.28,29.39,29.25,29.27,217530.0,29.28,29.39,29.25,29.27,217530.0
2019-10-29 09:50:00,29.26,29.32,29.23,29.23,138750.0,29.26,29.32,29.23,29.23,138750.0
2019-10-29 10:00:00,29.23,29.24,29.09,29.21,175950.0,29.23,29.24,29.09,29.21,175950.0
2019-10-29 10:10:00,29.2,29.23,29.18,29.2,111750.0,29.2,29.23,29.18,29.2,111750.0
2019-10-29 10:20:00,29.24,29.25,29.23,29.23,39345.0,29.24,29.25,29.23,29.23,39345.0
2019-10-29 10:30:00,29.23,29.24,29.12,29.18,93075.0,29.23,29.24,29.12,29.18,93075.0
2019-10-29 10:40:00,29.19,29.3,29.17,29.3,82965.0,29.19,29.3,29.17,29.3,82965.0
2019-10-29 10:50:00,29.3,29.38,29.3,29.37,127950.0,29.3,29.38,29.3,29.37,127950.0
2019-10-29 11:00:00,29.37,29.37,29.26,29.27,65340.0,29.37,29.37,29.26,29.27,65340.0
2019-10-29 11:10:00,29.27,29.27,29.21,29.22,41340.0,29.27,29.27,29.21,29.22,41340.0
2019-10-29 11:20:00,29.21,29.22,29.16,29.18,127365.0,29.21,29.22,29.16,29.18,127365.0
2019-10-29 11:30:00,29.18,29.18,29.12,29.14,95415.0,29.18,29.18,29.12,29.14,95415.0
2019-10-29 11:40:00,29.14,29.14,29.09,29.12,40500.0,29.14,29.14,29.09,29.12,40500.0
2019-10-29 11:50:00,29.12,29.15,29.09,29.09,59835.0,29.12,29.15,29.09,29.09,59835.0
2019-10-29 12:00:00,29.09,29.16,29.05,29.16,46620.0,29.09,29.16,29.05,29.16,46620.0
2019-10-29 12:10:00,29.15,29.18,29.14,29.15,24000.0,29.15,29.18,29.14,29.15,24000.0
2019-10-29 12:20:00,29.15,29.18,29.15,29.18,32880.0,29.15,29.18,29.15,29.18,32880.0
2019-10-29 12:30:00,29.18,29.2,29.17,29.19,36000.0,29.18,29.2,29.17,29.19,36000.0
2019-10-29 12:40:00,29.18,29.18,29.16,29.17,7500.0,29.18,29.18,29.16,29.17,7500.0
2019-10-29 12:50:00,29.17,29.19,29.16,29.18,76650.0,29.17,29.19,29.16,29.18,76650.0
2019-10-29 13:00:00,29.18,29.2,29.17,29.17,72360.0,29.18,29.2,29.17,29.17,72360.0
2019-10-29 13:10:00,29.17,29.19,29.14,29.17,45090.0,29.17,29.19,29.14,29.17,45090.0
2019-10-29 13:20:00,29.19,29.19,29.17,29.19,22500.0,29.19,29.19,29.17,29.19,22500.0
2019-10-29 13:30:00,29.19,29.19,29.16,29.18,49500.0,29.19,29.19,29.16,29.18,49500.0
2019-10-29 13:40:00,29.17,29.19,29.17,29.18,24000.0,29.17,29.19,29.17,29.18,24000.0
2019-10-29 13:50:00,29.19,29.2,29.18,29.19,99675.0,29.19,29.2,29.18,29.19,99675.0
2019-10-29 14:00:00,29.19,29.19,29.13,29.13,54000.0,29.19,29.19,29.13,29.13,54000.0
2019-10-29 14:10:00,29.13,29.14,29.12,29.13,39000.0,29.13,29.14,29.12,29.13,39000.0
2019-10-29 14:20:00,29.13,29.13,29.09,29.11,43560.0,29.13,29.13,29.09,29.11,43560.0
2019-10-29 14:30:00,29.1,29.11,29.08,29.09,66465.0,29.1,29.11,29.08,29.09,66465.0
2019-10-29 14:40:00,29.08,29.09,29.05,29.05,19500.0,29.08,29.09,29.05,29.05,19500.0
2019-10-29 14:50:00,29.05,29.05,29.02,29.02,65370.0,29.05,29.05,29.02,29.02,65370.0
2019-10-29 15:00:00,29.02,29.04,29.02,29.03,83565.0,29.02,29.04,29.02,29.03,83565.0
2019-10-29 15:10:00,29.02,29.03,29.0,29.02,164895.0,29.02,29.03,29.0,29.02,164895.0
2019-10-29 15:20:00,29.01,29.01,28.98,29.01,97845.0,29.01,29.01,28.98,29.01,97845.0
2019-10-29 15:30:00,29.0,29.02,28.98,29.02,144990.0,29.0,29.02,28.98,29.02,144990.0
2019-10-29 15:40:00,29.01,29.02,28.98,28.99,151050.0,29.01,29.02,28.98,28.99,151050.0
2019-10-29 15:50:00,28.98,29.0,28.95,28.96,397365.0,28.98,29.0,28.95,28.96,397365.0
2019-10-30 09:30:00,28.98,29.05,28.9,29.02,110520.0,28.98,29.05,28.9,29.02,110520.0
2019-10-30 09:40:00,29.05,29.07,28.95,28.95,51000.0,29.05,29.07,28.95,28.95,51000.0
2019-10-30 09:50:00,28.94,29.0,28.9,29.0,45000.0,28.94,29.0,28.9,29.0,45000.0
2019-10-30 10:00:00,28.99,29.1,28.96,29.06,141210.0,28.99,29.1,28.96,29.06,141210.0
2019-10-30 10:10:00,29.08,29.16,29.07,29.1,246495.0,29.08,29.16,29.07,29.1,246495.0
2019-10-30 10:20:00,29.13,29.17,29.11,29.11,24105.0,29.13,29.17,29.11,29.11,24105.0
2019-10-30 10:30:00,29.11,29.12,29.06,29.09,69435.0,29.11,29.12,29.06,29.09,69435.0
2019-10-30 10:40:00,29.1,29.12,29.09,29.09,45000.0,29.1,29.12,29.09,29.09,45000.0
2019-10-30 10:50:00,29.11,29.23,29.1,29.22,119310.0,29.11,29.23,29.1,29.22,119310.0
2019-10-30 11:00:00,29.21,29.24,29.19,29.22,138000.0,29.21,29.24,29.19,29.22,138000.0
2019-10-30 11:10:00,29.23,29.23,29.15,29.17,137760.0,29.23,29.23,29.15,29.17,137760.0
2019-10-30 11:20:00,29.17,29.2,29.17,29.18,116730.0,29.17,29.2,29.17,29.18,116730.0
2019-10-30 11:30:00,29.15,29.21,29.15,29.21,45000.0,29.15,29.21,29.15,29.21,45000.0
2019-10-30 11:40:00,29.2,29.22,29.16,29.2,116805.0,29.2,29.22,29.16,29.2,116805.0
2019-10-30 11:50:00,29.19,29.22,29.19,29.21,129750.0,29.19,29.22,29.19,29.21,129750.0
2019-10-30 12:00:00,29.21,29.21,29.18,29.18,99825.0,29.21,29.21,29.18,29.18,99825.0
2019-10-30 12:10:00,29.19,29.2,29.17,29.18,63000.0,29.19,29.2,29.17,29.18,63000.0
2019-10-30 12:20:00,29.2,29.22,29.2,29.21,93855.0,29.2,29.22,29.2,29.21,93855.0
2019-10-30 12:30:00,29.21,29.21,29.18,29.19,91845.0,29.21,29.21,29.18,29.19,91845.0
2019-10-30 12:40:00,29.2,29.2,29.16,29.16,32175.0,29.2,29.2,29.16,29.16,32175.0
2019-10-30 12:50:00,29.17,29.17,29.15,29.15,28500.0,29.17,29.17,29.15,29.15,28500.0
2019-10-30 13:00:00,29.15,29.18,29.15,29.17,36000.0,29.15,29.18,29.15,29.17,36000.0
2019-10-30 13:10:00,29.16,29.16,29.13,29.13,30000.0,29.16,29.16,29.13,29.13,30000.0
2019-10-30 13:20:00,29.14,29.15,29.14,29.15,15000.0,29.14,29.15,29.14,29.15,15000.0
2019-10-30 13:30:00,29.17,29.19,29.17,29.19,24000.0,29.17,29.19,29.17,29.19,24000.0
2019-10-30 13:40:00,29.19,29.19,29.13,29.13,70500.0,29.19,29.19,29.13,29.13,70500.0
2019-10-30 13:50:00,29.13,29.13,29.01,29.01,106845.0,29.13,29.13,29.01,29.01,106845.0
2019-10-30 14:00:00,28.98,29.03,28.95,29.02,75075.0,28.98,29.03,28.95,29.02,75075.0
2019-10-30 14:10:00,29.05,29.13,29.02,29.13,55140.0,29.05,29.13,29.02,29.13,55140.0
2019-10-30 14:20:00,29.14,29.17,29.1,29.11,81735.0,29.14,29.17,29.1,29.11,81735.0
2019-10-30 14:30:00,29.11,29.11,29.01,29.01,130455.0,29.11,29.11,29.01,29.01,130455.0
2019-10-30 14:40:00,29.04,29.06,29.0,29.03,98700.0,29.04,29.06,29.0,29.03,98700.0
2019-10-30 14:50:00,29.04,29.08,29.01,29.05,280635.0,29.04,29.08,29.01,29.05,280635.0
2019-10-30 15:00:00,29.07,29.13,29.05,29.12,117555.0,29.07,29.13,29.05,29.12,117555.0
2019-10-30 15:10:00,29.13,29.16,29.11,29.16,54000.0,29.13,29.16,29.11,29.16,54000.0
2019-10-30 15:20:00,29.16,29.19,29.14,29.14,118950.0,29.16,29.19,29.14,29.14,118950.0
2019-10-30 15:30:00,29.14,29.14,29.1,29.11,97890.0,29.14,29.14,29.1,29.11,97890.0
2019-10-30 15:40:00,29.11,29.12,29.08,29.09,139500.0,29.11,29.12,29.08,29.09,139500.0
2019-10-30 15:50:00,29.09,29.14,29.09,29.12,318195.0,29.09,29.14,29.09,29.12,318195.0
2019-10-31 09:30:00,29.15,29.17,29.07,29.1,90645.0,29.15,29.17,29.07,29.1,90645.0
2019-10-31 09:40:00,29.11,29.17,29.07,29.09,71250.0,29.11,29.17,29.07,29.09,71250.0
2019-10-31 09:50:00,29.05,29.11,29.05,29.11,61530.0,29.05,29.11,29.05,29.11,61530.0
2019-10-31 10:00:00,29.14,29.17,29.09,29.17,45900.0,29.14,29.17,29.09,29.17,45900.0
2019-10-31 10:10:00,29.17,29.18,29.13,29.15,59325.0,29.17,29.18,29.13,29.15,59325.0
2019-10-31 10:20:00,29.11,29.11,29.05,29.05,60000.0,29.11,29.11,29.05,29.05,60000.0
2019-10-31 10:30:00,29.04,29.05,28.99,29.03,45975.0,29.04,29.05,28.99,29.03,45975.0
2019-10-31 10:40:00,29.02,29.02,28.95,28.99,50265.0,29.02,29.02,28.95,28.99,50265.0
2019-10-31 10:50:00,29.01,29.03,29.0,29.0,56250.0,29.01,29.03,29.0,29.0,56250.0
2019-10-31 11:00:00,29.01,29.04,28.98,29.04,49500.0,29.01,29.04,28.98,29.04,49500.0
2019-10-31 11:10:00,29.04,29.04,29.0,29.0,103200.0,29.04,29.04,29.0,29.0,103200.0
2019-10-31 11:20:00,29.0,29.01,28.94,28.94,115500.0,29.0,29.01,28.94,28.94,115500.0
2019-10-31 11:30:00,28.93,28.95,28.87,28.91,86385.0,28.93,28.95,28.87,28.91,86385.0
2019-10-31 11:40:00,28.91,28.91,28.87,28.87,37500.0,28.91,28.91,28.87,28.87,37500.0
2019-10-31 11:50:00,28.87,28.87,28.85,28.87,37890.0,28.87,28.87,28.85,28.87,37890.0
2019-10-31 12:00:00,28.87,28.87,28.81,28.82,49200.0,28.87,28.87,28.81,28.82,49200.0
2019-10-31 12:10:00,28.81,28.82,28.77,28.78,91995.0,28.81,28.82,28.77,28.78,91995.0
2019-10-31 12:20:00,28.77,28.79,28.76,28.76,34500.0,28.77,28.79,28.76,28.76,34500.0
2019-10-31 12:30:00,28.76,28.79,28.75,28.77,33000.0,28.76,28.79,28.75,28.77,33000.0
2019-10-31 12:40:00,28.77,28.77,28.75,28.76,36015.0,28.77,28.77,28.75,28.76,36015.0
2019-10-31 12:50:00,28.76,28.84,28.76,28.82,57585.0,28.76,28.84,28.76,28.82,57585.0
2019-10-31 13:00:00,28.83,28.84,28.82,28.82,24000.0,28.83,28.84,28.82,28.82,24000.0
2019-10-31 13:10:00,28.82,28.87,28.82,28.85,50535.0,28.82,28.87,28.82,28.85,50535.0
2019-10-31 13:20:00,28.86,28.86,28.83,28.83,25500.0,28.86,28.86,28.83,28.83,25500.0
2019-10-31 13:30:00,28.83,28.84,28.83,28.83,28755.0,28.83,28.84,28.83,28.83,28755.0
2019-10-31 13:40:00,28.82,28.89,28.82,28.88,31725.0,28.82,28.89,28.82,28.88,31725.0
2019-10-31 13:50:00,28.89,28.92,28.88,28.9,56325.0,28.89,28.92,28.88,28.9,56325.0
2019-10-31 14:00:00,28.88,28.88,28.83,28.85,32955.0,28.88,28.88,28.83,28.85,32955.0
2019-10-31 14:10:00,28.85,28.86,28.83,28.84,61500.0,28.85,28.86,28.83,28.84,61500.0
2019-10-31 14:20:00,28.84,28.87,28.84,28.84,70500.0,28.84,28.87,28.84,28.84,70500.0
2019-10-31 14:30:00,28.84,28.85,28.82,28.82,68535.0,28.84,28.85,28.82,28.82,68535.0
2019-10-31 14:40:00,28.82,28.85,28.81,28.82,91275.0,28.82,28.85,28.81,28.82,91275.0
2019-10-31 14:50:00,28.82,28.89,28.82,28.89,49455.0,28.82,28.89,28.82,28.89,49455.0
2019-10-31 15:00:00,28.9,28.92,28.88,28.91,53970.0,28.9,28.92,28.88,28.91,53970.0
2019-10-31 15:10:00,28.92,28.97,28.92,28.97,63720.0,28.92,28.97,28.92,28.97,63720.0
2019-10-31 15:20:00,28.98,28.99,28.97,28.98,45000.0,28.98,28.99,28.97,28.98,45000.0
2019-10-31 15:30:00,28.98,29.01,28.97,28.99,136275.0,28.98,29.01,28.97,28.99,136275.0
2019-10-31 15:40:00,28.99,29.02,28.99,29.02,198120.0,28.99,29.02,28.99,29.02,198120.0
2019-10-31 15:50:00,29.01,29.05,28.98,29.03,302880.0,29.01,29.05,28.98,29.03,302880.0
2019-11-01 09:30:00,29.2,29.23,29.08,29.18,84015.0,29.2,29.23,29.08,29.18,84015.0
2019-11-01 09:40:00,29.22,29.33,29.14,29.32,172080.0,29.22,29.33,29.14,29.32,172080.0
2019-11-01 09:50:00,29.32,29.33,29.27,29.27,128355.0,29.32,29.33,29.27,29.27,128355.0
2019-11-01 10:00:00,29.24,29.33,29.23,29.31,214740.0,29.24,29.33,29.23,29.31,214740.0
2019-11-01 10:10:00,29.3,29.3,29.23,29.24,49350.0,29.3,29.3,29.23,29.24,49350.0
2019-11-01 10:20:00,29.24,29.25,29.21,29.24,21000.0,29.24,29.25,29.21,29.24,21000.0
2019-11-01 10:30:00,29.25,29.26,29.23,29.26,124530.0,29.25,29.26,29.23,29.26,124530.0
2019-11-01 10:40:00,29.26,29.32,29.25,29.28,408765.0,29.26,29.32,29.25,29.28,408765.0
2019-11-01 10:50:00,29.28,29.28,29.26,29.26,72585.0,29.28,29.28,29.26,29.26,72585.0
2019-11-01 11:00:00,29.22,29.33,29.19,29.33,371985.0,29.22,29.33,29.19,29.33,371985.0
2019-11-01 11:10:00,29.33,29.34,29.31,29.32,94770.0,29.33,29.34,29.31,29.32,94770.0
2019-11-01 11:20:00,29.32,29.33,29.31,29.32,86445.0,29.32,29.33,29.31,29.32,86445.0
2019-11-01 11:30:00,29.32,29.32,29.29,29.3,45000.0,29.32,29.32,29.29,29.3,45000.0
2019-11-01 11:40:00,29.28,29.3,29.24,29.26,32955.0,29.28,29.3,29.24,29.26,32955.0
2019-11-01 11:50:00,29.26,29.28,29.25,29.27,52440.0,29.26,29.28,29.25,29.27,52440.0
2019-11-01 12:00:00,29.26,29.28,29.25,29.26,42240.0,29.26,29.28,29.25,29.26,42240.0
2019-11-01 12:10:00,29.25,29.27,29.23,29.23,218670.0,29.25,29.27,29.23,29.23,218670.0
2019-11-01 12:20:00,29.23,29.23,29.18,29.18,22500.0,29.23,29.23,29.18,29.18,22500.0
2019-11-01 12:30:00,29.18,29.18,29.15,29.17,27750.0,29.18,29.18,29.15,29.17,27750.0
2019-11-01 12:40:00,29.16,29.17,29.12,29.13,28500.0,29.16,29.17,29.12,29.13,28500.0
2019-11-01 12:50:00,29.14,29.14,29.12,29.12,19500.0,29.14,29.14,29.12,29.12,19500.0
2019-11-01 13:00:00,29.11,29.11,29.1,29.11,34530.0,29.11,29.11,29.1,29.11,34530.0
2019-11-01 13:10:00,29.11,29.14,29.1,29.14,83550.0,29.11,29.14,29.1,29.14,83550.0
2019-11-01 13:20:00,29.13,29.14,29.12,29.13,33000.0,29.13,29.14,29.12,29.13,33000.0
2019-11-01 13:30:00,29.12,29.13,29.1,29.12,37500.0,29.12,29.13,29.1,29.12,37500.0
2019-11-01 13:40:00,29.13,29.14,29.11,29.14,39000.0,29.13,29.14,29.11,29.14,39000.0
2019-11-01 13:50:00,29.14,29.14,29.12,29.13,68730.0,29.14,29.14,29.12,29.13,68730.0
2019-11-01 14:00:00,29.14,29.15,29.13,29.13,61275.0,29.14,29.15,29.13,29.13,61275.0
2019-11-01 14:10:00,29.13,29.14,29.1,29.1,34500.0,29.13,29.14,29.1,29.1,34500.0
2019-11-01 14:20:00,29.09,29.12,29.09,29.11,30000.0,29.09,29.12,29.09,29.11,30000.0
2019-11-01 14:30:00,29.12,29.13,29.11,29.13,47700.0,29.12,29.13,29.11,29.13,47700.0
2019-11-01 14:40:00,29.13,29.15,29.12,29.14,37500.0,29.13,29.15,29.12,29.14,37500.0
2019-11-01 14:50:00,29.15,29.17,29.14,29.17,46500.0,29.15,29.17,29.14,29.17,46500.0
2019-11-01 15:00:00,29.16,29.16,29.12,29.12,93630.0,29.16,29.16,29.12,29.12,93630.0
2019-11-01 15:10:00,29.11,29.12,29.08,29.09,33000.0,29.11,29.12,29.08,29.09,33000.0
2019-11-01 15:20:00,29.09,29.1,29.07,29.09,79905.0,29.09,29.1,29.07,29.09,79905.0
2019-11-01 15:30:00,29.09,29.14,29.09,29.13,129000.0,29.09,29.14,29.09,29.13,129000.0
2019-11-01 15:40:00,29.14,29.15,29.12,29.13,72000.0,29.14,29.15,29.12,29.13,72000.0
2019-11-01 15:50:00,29.13,29.13,29.1,29.13,286050.0,29.13,29.13,29.1,29.13,286050.0
2019-11-04 09:30:00,29.26,29.28,29.16,29.2,106500.0,29.26,29.28,29.16,29.2,106500.0
2019-11-04 09:40:00,29.17,29.21,29.14,29.21,76500.0,29.17,29.21,29.14,29.21,76500.0
2019-11-04 09:50:00,29.22,29.22,29.05,29.05,116055.0,29.22,29.22,29.05,29.05,116055.0
2019-11-04 10:00:00,29.06,29.11,29.05,29.08,107175.0,29.06,29.11,29.05,29.08,107175.0
2019-11-04 10:10:00,29.08,29.15,29.07,29.15,79530.0,29.08,29.15,29.07,29.15,79530.0
2019-11-04 10:20:00,29.16,29.22,29.14,29.14,57000.0,29.16,29.22,29.14,29.14,57000.0
2019-11-04 10:30:00,29.12,29.14,29.1,29.13,36000.0,29.12,29.14,29.1,29.13,36000.0
2019-11-04 10:40:00,29.15,29.15,29.11,29.12,27105.0,29.15,29.15,29.11,29.12,27105.0
2019-11-04 10:50:00,29.1,29.12,29.07,29.07,68355.0,29.1,29.12,29.07,29.07,68355.0
2019-11-04 11:00:00,29.06,29.09,29.05,29.08,63000.0,29.06,29.09,29.05,29.08,63000.0
2019-11-04 11:10:00,29.08,29.08,29.04,29.04,36375.0,29.08,29.08,29.04,29.04,36375.0
2019-11-04 11:20:00,29.03,29.03,28.98,28.99,117585.0,29.03,29.03,28.98,28.99,117585.0
2019-11-04 11:30:00,29.0,29.01,28.99,28.99,81630.0,29.0,29.01,28.99,28.99,81630.0
2019-11-04 11:40:00,28.97,28.97,28.91,28.91,56535.0,28.97,28.97,28.91,28.91,56535.0
2019-11-04 11:50:00,28.92,28.99,28.91,28.98,83940.0,28.92,28.99,28.91,28.98,83940.0
2019-11-04 12:00:00,28.99,29.0,28.98,29.0,21000.0,28.99,29.0,28.98,29.0,21000.0
2019-11-04 12:10:00,29.0,29.01,28.99,29.0,48090.0,29.0,29.01,28.99,29.0,48090.0
2019-11-04 12:20:00,29.01,29.06,29.01,29.06,21210.0,29.01,29.06,29.01,29.06,21210.0
2019-11-04 12:30:00,29.05,29.07,29.04,29.07,50280.0,29.05,29.07,29.04,29.07,50280.0
2019-11-04 12:40:00,29.07,29.07,29.01,29.02,133875.0,29.07,29.07,29.01,29.02,133875.0
2019-11-04 12:50:00,29.02,29.03,29.01,29.02,36735.0,29.02,29.03,29.01,29.02,36735.0
2019-11-04 13:00:00,29.02,29.04,29.02,29.04,38955.0,29.02,29.04,29.02,29.04,38955.0
2019-11-04 13:10:00,29.04,29.08,29.04,29.08,95040.0,29.04,29.08,29.04,29.08,95040.0
2019-11-04 13:20:00,29.1,29.31,29.1,29.28,569415.0,29.1,29.31,29.1,29.28,569415.0
2019-11-04 13:30:00,29.3,29.3,29.25,29.28,139935.0,29.3,29.3,29.25,29.28,139935.0
2019-11-04 13:40:00,29.28,29.3,29.25,29.25,38250.0,29.28,29.3,29.25,29.25,38250.0
2019-11-04 13:50:00,29.26,29.27,29.25,29.25,43500.0,29.26,29.27,29.25,29.25,43500.0
2019-11-04 14:00:00,29.27,29.27,29.25,29.25,26085.0,29.27,29.27,29.25,29.25,26085.0
2019-11-04 14:10:00,29.27,29.28,29.24,29.25,57030.0,29.27,29.28,29.24,29.25,57030.0
2019-11-04 14:20:00,29.25,29.25,29.17,29.18,70980.0,29.25,29.25,29.17,29.18,70980.0
2019-11-04 14:30:00,29.19,29.21,29.19,29.21,40740.0,29.19,29.21,29.19,29.21,40740.0
2019-11-04 14:40:00,29.21,29.21,29.19,29.2,87255.0,29.21,29.21,29.19,29.2,87255.0
2019-11-04 14:50:00,29.2,29.21,29.17,29.2,103125.0,29.2,29.21,29.17,29.2,103125.0
2019-11-04 15:00:00,29.2,29.21,29.19,29.2,101970.0,29.2,29.21,29.19,29.2,101970.0
2019-11-04 15:10:00,29.2,29.24,29.2,29.24,131430.0,29.2,29.24,29.2,29.24,131430.0
2019-11-04 15:20:00,29.23,29.25,29.19,29.19,79020.0,29.23,29.25,29.19,29.19,79020.0
2019-11-04 15:30:00,29.18,29.19,29.14,29.15,101880.0,29.18,29.19,29.14,29.15,101880.0
2019-11-04 15:40:00,29.15,29.15,29.1,29.13,173250.0,29.15,29.15,29.1,29.13,173250.0
2019-11-04 15:50:00,29.14,29.14,29.07,29.1,529140.0,29.14,29.14,29.07,29.1,529140.0
2019-11-05 09:30:00,29.06,29.32,29.06,29.24,83475.0,29.06,29.32,29.06,29.24,83475.0
2019-11-05 09:40:00,29.28,29.29,29.22,29.29,27465.0,29.28,29.29,29.22,29.29,27465.0
2019-11-05 09:50:00,29.23,29.23,29.1,29.1,16500.0,29.23,29.23,29.1,29.1,16500.0
2019-11-05 10:00:00,29.13,29.16,29.1,29.1,138330.0,29.13,29.16,29.1,29.1,138330.0
2019-11-05 10:10:00,29.05,29.07,29.01,29.04,72585.0,29.05,29.07,29.01,29.04,72585.0
2019-11-05 10:20:00,29.04,29.07,28.99,29.0,102555.0,29.04,29.07,28.99,29.0,102555.0
2019-11-05 10:30:00,29.0,29.03,28.92,28.92,93285.0,29.0,29.03,28.92,28.92,93285.0
2019-11-05 10:40:00,28.92,28.94,28.87,28.87,54795.0,28.92,28.94,28.87,28.87,54795.0
2019-11-05 10:50:00,28.87,29.0,28.87,28.97,42825.0,28.87,29.0,28.87,28.97,42825.0
2019-11-05 11:00:00,28.96,28.96,28.89,28.9,150630.0,28.96,28.96,28.89,28.9,150630.0
2019-11-05 11:10:00,28.9,28.91,28.87,28.89,130965.0,28.9,28.91,28.87,28.89,130965.0
2019-11-05 11:20:00,28.9,28.91,28.87,28.88,58965.0,28.9,28.91,28.87,28.88,58965.0
2019-11-05 11:30:00,28.91,28.96,28.91,28.94,69510.0,28.91,28.96,28.91,28.94,69510.0
2019-11-05 11:40:00,28.94,28.95,28.92,28.93,63180.0,28.94,28.95,28.92,28.93,63180.0
2019-11-05 11:50:00,28.93,29.0,28.93,29.0,21540.0,28.93,29.0,28.93,29.0,21540.0
2019-11-05 12:00:00,29.02,29.11,29.0,29.08,45000.0,29.02,29.11,29.0,29.08,45000.0
2019-11-05 12:10:00,29.07,29.07,29.02,29.02,33180.0,29.07,29.07,29.02,29.02,33180.0
2019-11-05 12:20:00,29.04,29.05,29.03,29.04,63195.0,29.04,29.05,29.03,29.04,63195.0
2019-11-05 12:30:00,29.02,29.04,29.01,29.03,36000.0,29.02,29.04,29.01,29.03,36000.0
2019-11-05 12:40:00,29.04,29.05,29.02,29.05,38130.0,29.04,29.05,29.02,29.05,38130.0
2019-11-05 12:50:00,29.07,29.08,29.06,29.08,12900.0,29.07,29.08,29.06,29.08,12900.0
2019-11-05 13:00:00,29.08,29.09,29.06,29.06,17040.0,29.08,29.09,29.06,29.06,17040.0
2019-11-05 13:10:00,29.06,29.09,29.06,29.09,58635.0,29.06,29.09,29.06,29.09,58635.0
2019-11-05 13:20:00,29.08,29.09,29.06,29.08,60945.0,29.08,29.09,29.06,29.08,60945.0
2019-11-05 13:30:00,29.07,29.07,29.01,29.04,54660.0,29.07,29.07,29.01,29.04,54660.0
2019-11-05 13:40:00,29.03,29.04,29.01,29.02,27840.0,29.03,29.04,29.01,29.02,27840.0
2019-11-05 13:50:00,29.02,29.05,29.02,29.03,58860.0,29.02,29.05,29.02,29.03,58860.0
2019-11-05 14:00:00,29.03,29.04,29.01,29.04,43080.0,29.03,29.04,29.01,29.04,43080.0
2019-11-05 14:10:00,29.05,29.05,29.03,29.04,49485.0,29.05,29.05,29.03,29.04,49485.0
2019-11-05 14:20:00,29.01,29.02,28.97,29.0,42000.0,29.01,29.02,28.97,29.0,42000.0
2019-11-05 14:30:00,29.0,29.01,28.98,29.0,67965.0,29.0,29.01,28.98,29.0,67965.0
2019-11-05 14:40:00,28.98,29.0,28.98,28.99,58500.0,28.98,29.0,28.98,28.99,58500.0
2019-11-05 14:50:00,28.99,29.01,28.98,28.99,79305.0,28.99,29.01,28.98,28.99,79305.0
2019-11-05 15:00:00,28.99,29.0,28.97,28.98,58845.0,28.99,29.0,28.97,28.98,58845.0
2019-11-05 15:10:00,28.98,28.99,28.96,28.97,72300.0,28.98,28.99,28.96,28.97,72300.0
2019-11-05 15:20:00,28.95,28.97,28.94,28.94,91500.0,28.95,28.97,28.94,28.94,91500.0
2019-11-05 15:30:00,28.95,28.96,28.93,28.95,121980.0,28.95,28.96,28.93,28.95,121980.0
2019-11-05 15:40:00,28.95,28.96,28.91,28.91,175170.0,28.95,28.96,28.91,28.91,175170.0
2019-11-05 15:50:00,28.9,28.93,28.89,28.93,385605.0,28.9,28.93,28.89,28.93,385605.0
2019-11-06 09:30:00,29.0,29.04,28.93,29.0,50685.0,29.0,29.04,28.93,29.0,50685.0
2019-11-06 09:40:00,28.93,28.93,28.83,28.86,21000.0,28.93,28.93,28.83,28.86,21000.0
2019-11-06 09:50:00,28.81,29.06,28.81,29.02,29085.0,28.81,29.06,28.81,29.02,29085.0
2019-11-06 10:00:00,29.03,29.06,28.97,28.97,23610.0,29.03,29.06,28.97,28.97,23610.0
2019-11-06 10:10:00,28.98,29.0,28.96,29.0,28500.0,28.98,29.0,28.96,29.0,28500.0
2019-11-06 10:20:00,29.05,29.09,29.04,29.09,24120.0,29.05,29.09,29.04,29.09,24120.0
2019-11-06 10:30:00,29.09,29.15,29.08,29.09,90315.0,29.09,29.15,29.08,29.09,90315.0
2019-11-06 10:40:00,29.06,29.14,29.06,29.14,62250.0,29.06,29.14,29.06,29.14,62250.0
2019-11-06 10:50:00,29.13,29.2,29.13,29.2,68925.0,29.13,29.2,29.13,29.2,68925.0
2019-11-06 11:00:00,29.19,29.2,29.16,29.19,32955.0,29.19,29.2,29.16,29.19,32955.0
2019-11-06 11:10:00,29.18,29.24,29.18,29.23,104100.0,29.18,29.24,29.18,29.23,104100.0
2019-11-06 11:20:00,29.25,29.29,29.24,29.29,153015.0,29.25,29.29,29.24,29.29,153015.0
2019-11-06 11:30:00,29.29,29.31,29.27,29.3,108945.0,29.29,29.31,29.27,29.3,108945.0
2019-11-06 11:40:00,29.3,29.33,29.24,29.33,202290.0,29.3,29.33,29.24,29.33,202290.0
2019-11-06 11:50:00,29.3,29.32,29.27,29.31,61560.0,29.3,29.32,29.27,29.31,61560.0
2019-11-06 12:00:00,29.3,29.32,29.28,29.32,71295.0,29.3,29.32,29.28,29.32,71295.0
2019-11-06 12:10:00,29.32,29.33,29.29,29.3,64995.0,29.32,29.33,29.29,29.3,64995.0
2019-11-06 12:20:00,29.32,29.33,29.3,29.3,29250.0,29.32,29.33,29.3,29.3,29250.0
2019-11-06 12:30:00,29.31,29.36,29.31,29.36,330300.0,29.31,29.36,29.31,29.36,330300.0
2019-11-06 12:40:00,29.36,29.36,29.31,29.32,60000.0,29.36,29.36,29.31,29.32,60000.0
2019-11-06 12:50:00,29.32,29.36,29.31,29.36,73350.0,29.32,29.36,29.31,29.36,73350.0
2019-11-06 13:00:00,29.36,29.38,29.35,29.36,55605.0,29.36,29.38,29.35,29.36,55605.0
2019-11-06 13:10:00,29.36,29.36,29.32,29.35,66000.0,29.36,29.36,29.32,29.35,66000.0
2019-11-06 13:20:00,29.35,29.42,29.34,29.41,67245.0,29.35,29.42,29.34,29.41,67245.0
2019-11-06 13:30:00,29.42,29.45,29.4,29.42,51060.0,29.42,29.45,29.4,29.42,51060.0
2019-11-06 13:40:00,29.42,29.42,29.39,29.4,68460.0,29.42,29.42,29.39,29.4,68460.0
2019-11-06 13:50:00,29.41,29.43,29.39,29.43,109530.0,29.41,29.43,29.39,29.43,109530.0
2019-11-06 14:00:00,29.42,29.43,29.33,29.34,203280.0,29.42,29.43,29.33,29.34,203280.0
2019-11-06 14:10:00,29.33,29.33,29.28,29.33,34500.0,29.33,29.33,29.28,29.33,34500.0
2019-11-06 14:20:00,29.33,29.33,29.3,29.33,85695.0,29.33,29.33,29.3,29.33,85695.0
2019-11-06 14:30:00,29.33,29.36,29.33,29.35,36075.0,29.33,29.36,29.33,29.35,36075.0
2019-11-06 14:40:00,29.35,29.37,29.34,29.35,48000.0,29.35,29.37,29.34,29.35,48000.0
2019-11-06 14:50:00,29.35,29.36,29.34,29.36,51000.0,29.35,29.36,29.34,29.36,51000.0
2019-11-06 15:00:00,29.34,29.34,29.32,29.33,45960.0,29.34,29.34,29.32,29.33,45960.0
2019-11-06 15:10:00,29.34,29.36,29.33,29.34,86100.0,29.34,29.36,29.33,29.34,86100.0
2019-11-06 15:20:00,29.35,29.36,29.34,29.34,79320.0,29.35,29.36,29.34,29.34,79320.0
2019-11-06 15:30:00,29.33,29.36,29.33,29.35,121500.0,29.33,29.36,29.33,29.35,121500.0
2019-11-06 15:40:00,29.35,29.37,29.33,29.36,171855.0,29.35,29.37,29.33,29.36,171855.0
2019-11-06 15:50:00,29.37,29.47,29.37,29.39,506895.0,29.37,29.47,29.37,29.39,506895.0
2019-11-07 09:30:00,29.54,29.63,29.37,29.42,138675.0,29.54,29.63,29.37,29.42,138675.0
2019-11-07 09:40:00,29.42,29.47,29.34,29.36,112155.0,29.42,29.47,29.34,29.36,112155.0
2019-11-07 09:50:00,29.34,29.4,29.27,29.38,37860.0,29.34,29.4,29.27,29.38,37860.0
2019-11-07 10:00:00,29.41,29.42,29.38,29.42,46710.0,29.41,29.42,29.38,29.42,46710.0
2019-11-07 10:10:00,29.41,29.44,29.39,29.41,220575.0,29.41,29.44,29.39,29.41,220575.0
2019-11-07 10:20:00,29.4,29.43,29.32,29.34,239505.0,29.4,29.43,29.32,29.34,239505.0
2019-11-07 10:30:00,29.34,29.35,29.29,29.34,61590.0,29.34,29.35,29.29,29.34,61590.0
2019-11-07 10:40:00,29.35,29.39,29.34,29.34,58920.0,29.35,29.39,29.34,29.34,58920.0
2019-11-07 10:50:00,29.36,29.42,29.35,29.4,47250.0,29.36,29.42,29.35,29.4,47250.0
2019-11-07 11:00:00,29.39,29.41,29.37,29.37,72780.0,29.39,29.41,29.37,29.37,72780.0
2019-11-07 11:10:00,29.37,29.41,29.36,29.41,25770.0,29.37,29.41,29.36,29.41,25770.0
2019-11-07 11:20:00,29.41,29.44,29.38,29.38,77610.0,29.41,29.44,29.38,29.38,77610.0
2019-11-07 11:30:00,29.38,29.4,29.33,29.33,49515.0,29.38,29.4,29.33,29.33,49515.0
2019-11-07 11:40:00,29.31,29.34,29.3,29.33,34680.0,29.31,29.34,29.3,29.33,34680.0
2019-11-07 11:50:00,29.33,29.39,29.33,29.39,74700.0,29.33,29.39,29.33,29.39,74700.0
2019-11-07 12:00:00,29.39,29.39,29.35,29.39,41025.0,29.39,29.39,29.35,29.39,41025.0
2019-11-07 12:10:00,29.39,29.39,29.34,29.34,52500.0,29.39,29.39,29.34,29.34,52500.0
2019-11-07 12:20:00,29.34,29.37,29.34,29.35,45645.0,29.34,29.37,29.34,29.35,45645.0
2019-11-07 12:30:00,29.36,29.36,29.33,29.33,34500.0,29.36,29.36,29.33,29.33,34500.0
2019-11-07 12:40:00,29.34,29.36,29.34,29.35,21000.0,29.34,29.36,29.34,29.35,21000.0
2019-11-07 12:50:00,29.36,29.38,29.35,29.38,44490.0,29.36,29.38,29.35,29.38,44490.0
2019-11-07 13:00:00,29.38,29.38,29.36,29.37,26745.0,29.38,29.38,29.36,29.37,26745.0
2019-11-07 13:10:00,29.38,29.4,29.38,29.4,22695.0,29.38,29.4,29.38,29.4,22695.0
2019-11-07 13:20:00,29.41,29.44,29.39,29.42,76995.0,29.41,29.44,29.39,29.42,76995.0
2019-11-07 13:30:00,29.41,29.41,29.39,29.41,16500.0,29.41,29.41,29.39,29.41,16500.0
2019-11-07 13:40:00,29.42,29.42,29.36,29.36,49485.0,29.42,29.42,29.36,29.36,49485.0
2019-11-07 13:50:00,29.37,29.4,29.37,29.4,24945.0,29.37,29.4,29.37,29.4,24945.0
2019-11-07 14:00:00,29.41,29.43,29.41,29.42,45000.0,29.41,29.43,29.41,29.42,45000.0
2019-11-07 14:10:00,29.43,29.43,29.4,29.41,34500.0,29.43,29.43,29.4,29.41,34500.0
2019-11-07 14:20:00,29.41,29.42,29.39,29.39,113835.0,29.41,29.42,29.39,29.39,113835.0
2019-11-07 14:30:00,29.39,29.4,29.33,29.34,122265.0,29.39,29.4,29.33,29.34,122265.0
2019-11-07 14:40:00,29.34,29.34,29.22,29.27,87000.0,29.34,29.34,29.22,29.27,87000.0
2019-11-07 14:50:00,29.28,29.35,29.28,29.35,37500.0,29.28,29.35,29.28,29.35,37500.0
2019-11-07 15:00:00,29.38,29.4,29.37,29.38,55500.0,29.38,29.4,29.37,29.38,55500.0
2019-11-07 15:10:00,29.38,29.4,29.35,29.35,53460.0,29.38,29.4,29.35,29.35,53460.0
2019-11-07 15:20:00,29.36,29.36,29.33,29.35,48135.0,29.36,29.36,29.33,29.35,48135.0
2019-11-07 15:30:00,29.35,29.36,29.33,29.33,61155.0,29.35,29.36,29.33,29.33,61155.0
2019-11-07 15:40:00,29.33,29.38,29.31,29.38,139245.0,29.33,29.38,29.31,29.38,139245.0
2019-11-07 15:50:00,29.37,29.38,29.33,29.34,241395.0,29.37,29.38,29.33,29.34,241395.0
2019-11-08 09:30:00,29.28,29.33,29.12,29.32,51135.0,29.28,29.33,29.12,29.32,51135.0
2019-11-08 09:40:00,29.27,29.31,29.24,29.24,60000.0,29.27,29.31,29.24,29.24,60000.0
2019-11-08 09:50:00,29.24,29.24,29.15,29.15,16500.0,29.24,29.24,29.15,29.15,16500.0
2019-11-08 10:00:00,29.18,29.26,29.15,29.26,46275.0,29.18,29.26,29.15,29.26,46275.0
2019-11-08 10:10:00,29.3,29.38,29.3,29.37,19095.0,29.3,29.38,29.3,29.37,19095.0
2019-11-08 10:20:00,29.36,29.43,29.36,29.42,27000.0,29.36,29.43,29.36,29.42,27000.0
2019-11-08 10:30:00,29.43,29.44,29.41,29.41,21000.0,29.43,29.44,29.41,29.41,21000.0
2019-11-08 10:40:00,29.39,29.39,29.37,29.38,48855.0,29.39,29.39,29.37,29.38,48855.0
2019-11-08 10:50:00,29.38,29.38,29.35,29.36,17010.0,29.38,29.38,29.35,29.36,17010.0
2019-11-08 11:00:00,29.36,29.39,29.34,29.34,33000.0,29.36,29.39,29.34,29.34,33000.0
2019-11-08 11:10:00,29.34,29.37,29.34,29.37,42000.0,29.34,29.37,29.34,29.37,42000.0
2019-11-08 11:20:00,29.36,29.39,29.36,29.37,58800.0,29.36,29.39,29.36,29.37,58800.0
2019-11-08 11:30:00,29.39,29.4,29.35,29.35,30000.0,29.39,29.4,29.35,29.35,30000.0
2019-11-08 11:40:00,29.35,29.35,29.24,29.24,28650.0,29.35,29.35,29.24,29.24,28650.0
2019-11-08 11:50:00,29.23,29.24,29.19,29.21,21000.0,29.23,29.24,29.19,29.21,21000.0
2019-11-08 12:00:00,29.21,29.22,29.2,29.2,28500.0,29.21,29.22,29.2,29.2,28500.0
2019-11-08 12:10:00,29.2,29.23,29.2,29.22,20205.0,29.2,29.23,29.2,29.22,20205.0
2019-11-08 12:20:00,29.23,29.23,29.21,29.21,24720.0,29.23,29.23,29.21,29.21,24720.0
2019-11-08 12:30:00,29.21,29.22,29.19,29.21,18000.0,29.21,29.22,29.19,29.21,18000.0
2019-11-08 12:40:00,29.22,29.23,29.21,29.21,24000.0,29.22,29.23,29.21,29.21,24000.0
2019-11-08 12:50:00,29.2,29.24,29.2,29.24,24000.0,29.2,29.24,29.2,29.24,24000.0
2019-11-08 13:00:00,29.25,29.27,29.25,29.25,24000.0,29.25,29.27,29.25,29.25,24000.0
2019-11-08 13:10:00,29.25,29.26,29.25,29.26,15000.0,29.25,29.26,29.25,29.26,15000.0
2019-11-08 13:20:00,29.25,29.25,29.22,29.23,25500.0,29.25,29.25,29.22,29.23,25500.0
2019-11-08 13:30:00,29.22,29.23,29.21,29.22,21000.0,29.22,29.23,29.21,29.22,21000.0
2019-11-08 13:40:00,29.22,29.24,29.22,29.23,16500.0,29.22,29.24,29.22,29.23,16500.0
2019-11-08 13:50:00,29.22,29.24,29.22,29.23,34500.0,29.22,29.24,29.22,29.23,34500.0
2019-11-08 14:00:00,29.23,29.24,29.17,29.17,59865.0,29.23,29.24,29.17,29.17,59865.0
2019-11-08 14:10:00,29.18,29.19,29.17,29.19,17355.0,29.18,29.19,29.17,29.19,17355.0
2019-11-08 14:20:00,29.18,29.19,29.17,29.17,46650.0,29.18,29.19,29.17,29.17,46650.0
2019-11-08 14:30:00,29.17,29.17,29.15,29.16,18000.0,29.17,29.17,29.15,29.16,18000.0
2019-11-08 14:40:00,29.16,29.17,29.15,29.16,33855.0,29.16,29.17,29.15,29.16,33855.0
2019-11-08 14:50:00,29.15,29.18,29.15,29.18,34230.0,29.15,29.18,29.15,29.18,34230.0
2019-11-08 15:00:00,29.19,29.23,29.18,29.23,34500.0,29.19,29.23,29.18,29.23,34500.0
2019-11-08 15:10:00,29.23,29.25,29.23,29.25,37500.0,29.23,29.25,29.23,29.25,37500.0
2019-11-08 15:20:00,29.25,29.25,29.24,29.24,21000.0,29.25,29.25,29.24,29.24,21000.0
2019-11-08 15:30:00,29.24,29.26,29.24,29.25,41040.0,29.24,29.26,29.24,29.25,41040.0
2019-11-08 15:40:00,29.25,29.26,29.23,29.23,60015.0,29.25,29.26,29.23,29.23,60015.0
2019-11-08 15:50:00,29.24,29.3,29.24,29.28,273330.0,29.24,29.3,29.24,29.28,273330.0
2019-11-11 09:30:00,29.13,29.27,29.13,29.27,40335.0,29.13,29.27,29.13,29.27,40335.0
2019-11-11 09:40:00,29.27,29.32,29.27,29.3,48000.0,29.27,29.32,29.27,29.3,48000.0
2019-11-11 09:50:00,29.28,29.35,29.22,29.34,132195.0,29.28,29.35,29.22,29.34,132195.0
2019-11-11 10:00:00,29.37,29.39,29.25,29.26,65955.0,29.37,29.39,29.25,29.26,65955.0
2019-11-11 10:10:00,29.25,29.25,29.18,29.18,28545.0,29.25,29.25,29.18,29.18,28545.0
2019-11-11 10:20:00,29.17,29.2,29.16,29.17,66315.0,29.17,29.2,29.16,29.17,66315.0
2019-11-11 10:30:00,29.18,29.19,29.16,29.19,54000.0,29.18,29.19,29.16,29.19,54000.0
2019-11-11 10:40:00,29.19,29.19,29.16,29.17,58590.0,29.19,29.19,29.16,29.17,58590.0
2019-11-11 10:50:00,29.18,29.18,29.16,29.16,42345.0,29.18,29.18,29.16,29.16,42345.0
2019-11-11 11:00:00,29.16,29.22,29.15,29.2,46500.0,29.16,29.22,29.15,29.2,46500.0
2019-11-11 11:10:00,29.22,29.22,29.2,29.22,21345.0,29.22,29.22,29.2,29.22,21345.0
2019-11-11 11:20:00,29.23,29.27,29.23,29.24,52500.0,29.23,29.27,29.23,29.24,52500.0
2019-11-11 11:30:00,29.25,29.25,29.21,29.21,18000.0,29.25,29.25,29.21,29.21,18000.0
2019-11-11 11:40:00,29.22,29.22,29.18,29.2,36690.0,29.22,29.22,29.18,29.2,36690.0
2019-11-11 11:50:00,29.21,29.21,29.19,29.2,24000.0,29.21,29.21,29.19,29.2,24000.0
2019-11-11 12:00:00,29.2,29.21,29.19,29.19,13500.0,29.2,29.21,29.19,29.19,13500.0
2019-11-11 12:10:00,29.18,29.18,29.14,29.14,20250.0,29.18,29.18,29.14,29.14,20250.0
2019-11-11 12:20:00,29.14,29.18,29.12,29.17,43020.0,29.14,29.18,29.12,29.17,43020.0
2019-11-11 12:30:00,29.18,29.21,29.18,29.21,22740.0,29.18,29.21,29.18,29.21,22740.0
2019-11-11 12:40:00,29.21,29.22,29.2,29.22,12000.0,29.21,29.22,29.2,29.22,12000.0
2019-11-11 12:50:00,29.22,29.26,29.22,29.26,22500.0,29.22,29.26,29.22,29.26,22500.0
2019-11-11 13:00:00,29.25,29.29,29.25,29.29,28545.0,29.25,29.29,29.25,29.29,28545.0
2019-11-11 13:10:00,29.31,29.32,29.28,29.31,41190.0,29.31,29.32,29.28,29.31,41190.0
2019-11-11 13:20:00,29.31,29.37,29.31,29.36,114930.0,29.31,29.37,29.31,29.36,114930.0
2019-11-11 13:30:00,29.36,29.36,29.3,29.3,30000.0,29.36,29.36,29.3,29.3,30000.0
2019-11-11 13:40:00,29.32,29.34,29.31,29.33,38235.0,29.32,29.34,29.31,29.33,38235.0
2019-11-11 13:50:00,29.33,29.33,29.31,29.32,21000.0,29.33,29.33,29.31,29.32,21000.0
2019-11-11 14:00:00,29.31,29.34,29.31,29.33,27105.0,29.31,29.34,29.31,29.33,27105.0
2019-11-11 14:10:00,29.33,29.33,29.29,29.3,47250.0,29.33,29.33,29.29,29.3,47250.0
2019-11-11 14:20:00,29.31,29.32,29.28,29.3,45930.0,29.31,29.32,29.28,29.3,45930.0
2019-11-11 14:30:00,29.3,29.31,29.29,29.3,34500.0,29.3,29.31,29.29,29.3,34500.0
2019-11-11 14:40:00,29.29,29.32,29.29,29.32,29100.0,29.29,29.32,29.29,29.32,29100.0
2019-11-11 14:50:00,29.32,29.33,29.3,29.32,39000.0,29.32,29.33,29.3,29.32,39000.0
2019-11-11 15:00:00,29.32,29.32,29.29,29.29,45000.0,29.32,29.32,29.29,29.29,45000.0
2019-11-11 15:10:00,29.29,29.29,29.26,29.26,73500.0,29.29,29.29,29.26,29.26,73500.0
2019-11-11 15:20:00,29.26,29.27,29.24,29.27,88785.0,29.26,29.27,29.24,29.27,88785.0
2019-11-11 15:30:00,29.27,29.3,29.26,29.29,61500.0,29.27,29.3,29.26,29.29,61500.0
2019-11-11 15:40:00,29.3,29.3,29.28,29.3,88395.0,29.3,29.3,29.28,29.3,88395.0
2019-11-11 15:50:00,29.29,29.35,29.28,29.33,353415.0,29.29,29.35,29.28,29.33,353415.0
2019-11-12 09:30:00,29.21,29.33,29.08,29.16,212385.0,29.21,29.33,29.08,29.16,212385.0
2019-11-12 09:40:00,29.18,29.4,29.16,29.38,100980.0,29.18,29.4,29.16,29.38,100980.0
2019-11-12 09:50:00,29.29,29.32,29.15,29.3,306660.0,29.29,29.32,29.15,29.3,306660.0
2019-11-12 10:00:00,29.36,29.49,29.32,29.4,129855.0,29.36,29.49,29.32,29.4,129855.0
2019-11-12 10:10:00,29.39,29.44,29.31,29.31,37500.0,29.39,29.44,29.31,29.31,37500.0
2019-11-12 10:20:00,29.29,29.33,29.25,29.28,76260.0,29.29,29.33,29.25,29.28,76260.0
2019-11-12 10:30:00,29.28,29.32,29.28,29.28,43575.0,29.28,29.32,29.28,29.28,43575.0
2019-11-12 10:40:00,29.3,29.42,29.3,29.38,65010.0,29.3,29.42,29.3,29.38,65010.0
2019-11-12 10:50:00,29.37,29.44,29.37,29.43,88500.0,29.37,29.44,29.37,29.43,88500.0
2019-11-12 11:00:00,29.41,29.42,29.35,29.42,45750.0,29.41,29.42,29.35,29.42,45750.0
2019-11-12 11:10:00,29.41,29.41,29.33,29.33,55530.0,29.41,29.41,29.33,29.33,55530.0
2019-11-12 11:20:00,29.32,29.33,29.31,29.33,24000.0,29.32,29.33,29.31,29.33,24000.0
2019-11-12 11:30:00,29.32,29.35,29.32,29.32,32460.0,29.32,29.35,29.32,29.32,32460.0
2019-11-12 11:40:00,29.32,29.33,29.27,29.27,31500.0,29.32,29.33,29.27,29.27,31500.0
2019-11-12 11:50:00,29.29,29.29,29.26,29.27,28800.0,29.29,29.29,29.26,29.27,28800.0
2019-11-12 12:00:00,29.25,29.31,29.24,29.3,40080.0,29.25,29.31,29.24,29.3,40080.0
2019-11-12 12:10:00,29.28,29.33,29.28,29.33,22575.0,29.28,29.33,29.28,29.33,22575.0
2019-11-12 12:20:00,29.31,29.32,29.3,29.3,13500.0,29.31,29.32,29.3,29.3,13500.0
2019-11-12 12:30:00,29.31,29.32,29.29,29.31,36000.0,29.31,29.32,29.29,29.31,36000.0
2019-11-12 12:40:00,29.32,29.35,29.32,29.33,19500.0,29.32,29.35,29.32,29.33,19500.0
2019-11-12 12:50:00,29.32,29.33,29.32,29.33,27000.0,29.32,29.33,29.32,29.33,27000.0
2019-11-12 13:00:00,29.33,29.34,29.3,29.31,67335.0,29.33,29.34,29.3,29.31,67335.0
2019-11-12 13:10:00,29.31,29.32,29.31,29.32,53295.0,29.31,29.32,29.31,29.32,53295.0
2019-11-12 13:20:00,29.33,29.36,29.33,29.34,20880.0,29.33,29.36,29.33,29.34,20880.0
2019-11-12 13:30:00,29.35,29.37,29.34,29.36,21000.0,29.35,29.37,29.34,29.36,21000.0
2019-11-12 13:40:00,29.37,29.41,29.37,29.41,25350.0,29.37,29.41,29.37,29.41,25350.0
2019-11-12 13:50:00,29.42,29.43,29.42,29.43,26250.0,29.42,29.43,29.42,29.43,26250.0
2019-11-12 14:00:00,29.44,29.45,29.42,29.45,54510.0,29.44,29.45,29.42,29.45,54510.0
2019-11-12 14:10:00,29.46,29.46,29.38,29.38,36000.0,29.46,29.46,29.38,29.38,36000.0
2019-11-12 14:20:00,29.37,29.37,29.36,29.36,35595.0,29.37,29.37,29.36,29.36,35595.0
2019-11-12 14:30:00,29.37,29.37,29.32,29.35,139830.0,29.37,29.37,29.32,29.35,139830.0
2019-11-12 14:40:00,29.36,29.36,29.33,29.35,33000.0,29.36,29.36,29.33,29.35,33000.0
2019-11-12 14:50:00,29.34,29.35,29.31,29.31,29250.0,29.34,29.35,29.31,29.31,29250.0
2019-11-12 15:00:00,29.32,29.35,29.31,29.35,49530.0,29.32,29.35,29.31,29.35,49530.0
2019-11-12 15:10:00,29.34,29.35,29.32,29.33,109290.0,29.34,29.35,29.32,29.33,109290.0
2019-11-12 15:20:00,29.33,29.39,29.33,29.39,98475.0,29.33,29.39,29.33,29.39,98475.0
2019-11-12 15:30:00,29.38,29.41,29.38,29.39,143535.0,29.38,29.41,29.38,29.39,143535.0
2019-11-12 15:40:00,29.39,29.4,29.35,29.35,183045.0,29.39,29.4,29.35,29.35,183045.0
2019-11-12 15:50:00,29.35,29.35,29.27,29.33,453330.0,29.35,29.35,29.27,29.33,453330.0
2019-11-13 09:30:00,29.33,29.33,29.12,29.21,64440.0,29.33,29.33,29.12,29.21,64440.0
2019-11-13 09:40:00,29.2,29.26,29.19,29.19,36930.0,29.2,29.26,29.19,29.19,36930.0
2019-11-13 09:50:00,29.2,29.2,29.14,29.14,19665.0,29.2,29.2,29.14,29.14,19665.0
2019-11-13 10:00:00,29.16,29.22,29.16,29.22,54000.0,29.16,29.22,29.16,29.22,54000.0
2019-11-13 10:10:00,29.22,29.27,29.22,29.23,151815.0,29.22,29.27,29.22,29.23,151815.0
2019-11-13 10:20:00,29.23,29.26,29.23,29.23,23175.0,29.23,29.26,29.23,29.23,23175.0
2019-11-13 10:30:00,29.21,29.24,29.17,29.24,49500.0,29.21,29.24,29.17,29.24,49500.0
2019-11-13 10:40:00,29.26,29.31,29.24,29.3,42000.0,29.26,29.31,29.24,29.3,42000.0
2019-11-13 10:50:00,29.3,29.36,29.28,29.35,37950.0,29.3,29.36,29.28,29.35,37950.0
2019-11-13 11:00:00,29.38,29.39,29.29,29.31,29865.0,29.38,29.39,29.29,29.31,29865.0
2019-11-13 11:10:00,29.31,29.37,29.3,29.36,45000.0,29.31,29.37,29.3,29.36,45000.0
2019-11-13 11:20:00,29.35,29.37,29.34,29.36,13035.0,29.35,29.37,29.34,29.36,13035.0
2019-11-13 11:30:00,29.35,29.37,29.34,29.37,6000.0,29.35,29.37,29.34,29.37,6000.0
2019-11-13 11:40:00,29.35,29.39,29.35,29.38,20910.0,29.35,29.39,29.35,29.38,20910.0
2019-11-13 11:50:00,29.39,29.4,29.37,29.39,19500.0,29.39,29.4,29.37,29.39,19500.0
2019-11-13 12:00:00,29.38,29.44,29.38,29.44,34515.0,29.38,29.44,29.38,29.44,34515.0
2019-11-13 12:10:00,29.44,29.46,29.44,29.45,39750.0,29.44,29.46,29.44,29.45,39750.0
2019-11-13 12:20:00,29.44,29.47,29.43,29.47,47535.0,29.44,29.47,29.43,29.47,47535.0
2019-11-13 12:30:00,29.47,29.47,29.45,29.45,20085.0,29.47,29.47,29.45,29.45,20085.0
2019-11-13 12:40:00,29.49,29.52,29.48,29.48,31560.0,29.49,29.52,29.48,29.48,31560.0
2019-11-13 12:50:00,29.47,29.51,29.47,29.51,20085.0,29.47,29.51,29.47,29.51,20085.0
2019-11-13 13:00:00,29.5,29.51,29.5,29.51,29130.0,29.5,29.51,29.5,29.51,29130.0
2019-11-13 13:10:00,29.51,29.55,29.51,29.54,33480.0,29.51,29.55,29.51,29.54,33480.0
2019-11-13 13:20:00,29.54,29.54,29.53,29.53,13500.0,29.54,29.54,29.53,29.53,13500.0
2019-11-13 13:30:00,29.53,29.54,29.48,29.48,66765.0,29.53,29.54,29.48,29.48,66765.0
2019-11-13 13:40:00,29.47,29.5,29.47,29.5,22500.0,29.47,29.5,29.47,29.5,22500.0
2019-11-13 13:50:00,29.5,29.51,29.42,29.43,38055.0,29.5,29.51,29.42,29.43,38055.0
2019-11-13 14:00:00,29.42,29.44,29.39,29.44,54435.0,29.42,29.44,29.39,29.44,54435.0
2019-11-13 14:10:00,29.42,29.42,29.4,29.4,18810.0,29.42,29.42,29.4,29.4,18810.0
2019-11-13 14:20:00,29.41,29.42,29.4,29.41,12000.0,29.41,29.42,29.4,29.41,12000.0
2019-11-13 14:30:00,29.41,29.42,29.41,29.41,31380.0,29.41,29.42,29.41,29.41,31380.0
2019-11-13 14:40:00,29.42,29.42,29.4,29.41,19500.0,29.42,29.42,29.4,29.41,19500.0
2019-11-13 14:50:00,29.4,29.42,29.39,29.42,25500.0,29.4,29.42,29.39,29.42,25500.0
2019-11-13 15:00:00,29.42,29.43,29.41,29.43,42000.0,29.42,29.43,29.41,29.43,42000.0
2019-11-13 15:10:00,29.42,29.45,29.42,29.45,28500.0,29.42,29.45,29.42,29.45,28500.0
2019-11-13 15:20:00,29.45,29.47,29.44,29.44,48705.0,29.45,29.47,29.44,29.44,48705.0
2019-11-13 15:30:00,29.43,29.43,29.4,29.41,107535.0,29.43,29.43,29.4,29.41,107535.0
2019-11-13 15:40:00,29.41,29.41,29.38,29.4,144255.0,29.41,29.41,29.38,29.4,144255.0
2019-11-13 15:50:00,29.39,29.47,29.38,29.43,172365.0,29.39,29.47,29.38,29.43,172365.0
2019-11-14 09:30:00,29.49,29.5,29.31,29.4,56355.0,29.49,29.5,29.31,29.4,56355.0
2019-11-14 09:40:00,29.42,29.42,29.35,29.37,84885.0,29.42,29.42,29.35,29.37,84885.0
2019-11-14 09:50:00,29.4,29.45,29.36,29.44,142485.0,29.4,29.45,29.36,29.44,142485.0
2019-11-14 10:00:00,29.46,29.46,29.39,29.4,96360.0,29.46,29.46,29.39,29.4,96360.0
2019-11-14 10:10:00,29.4,29.42,29.39,29.42,21015.0,29.4,29.42,29.39,29.42,21015.0
2019-11-14 10:20:00,29.42,29.43,29.35,29.35,19500.0,29.42,29.43,29.35,29.35,19500.0
2019-11-14 10:30:00,29.36,29.36,29.33,29.36,19500.0,29.36,29.36,29.33,29.36,19500.0
2019-11-14 10:40:00,29.35,29.37,29.35,29.35,14175.0,29.35,29.37,29.35,29.35,14175.0
2019-11-14 10:50:00,29.34,29.36,29.34,29.36,21960.0,29.34,29.36,29.34,29.36,21960.0
2019-11-14 11:00:00,29.36,29.39,29.36,29.38,22500.0,29.36,29.39,29.36,29.38,22500.0
2019-11-14 11:10:00,29.38,29.41,29.38,29.39,19605.0,29.38,29.41,29.38,29.39,19605.0
2019-11-14 11:20:00,29.38,29.42,29.38,29.41,28500.0,29.38,29.42,29.38,29.41,28500.0
2019-11-14 11:30:00,29.41,29.41,29.32,29.32,26760.0,29.41,29.41,29.32,29.32,26760.0
2019-11-14 11:40:00,29.3,29.32,29.29,29.31,30000.0,29.3,29.32,29.29,29.31,30000.0
2019-11-14 11:50:00,29.3,29.36,29.3,29.36,15000.0,29.3,29.36,29.3,29.36,15000.0
2019-11-14 12:00:00,29.35,29.35,29.32,29.34,21600.0,29.35,29.35,29.32,29.34,21600.0
2019-11-14 12:10:00,29.35,29.35,29.32,29.32,21000.0,29.35,29.35,29.32,29.32,21000.0
2019-11-14 12:20:00,29.33,29.34,29.31,29.34,40245.0,29.33,29.34,29.31,29.34,40245.0
2019-11-14 12:30:00,29.35,29.36,29.34,29.35,21000.0,29.35,29.36,29.34,29.35,21000.0
2019-11-14 12:40:00,29.35,29.39,29.35,29.39,32550.0,29.35,29.39,29.35,29.39,32550.0
2019-11-14 12:50:00,29.4,29.44,29.39,29.44,13500.0,29.4,29.44,29.39,29.44,13500.0
2019-11-14 13:00:00,29.43,29.45,29.43,29.45,31500.0,29.43,29.45,29.43,29.45,31500.0
2019-11-14 13:10:00,29.44,29.44,29.43,29.43,19260.0,29.44,29.44,29.43,29.43,19260.0
2019-11-14 13:20:00,29.43,29.43,29.41,29.41,24750.0,29.43,29.43,29.41,29.41,24750.0
2019-11-14 13:30:00,29.41,29.44,29.41,29.43,19500.0,29.41,29.44,29.41,29.43,19500.0
2019-11-14 13:40:00,29.42,29.45,29.42,29.44,16500.0,29.42,29.45,29.42,29.44,16500.0
2019-11-14 13:50:00,29.44,29.46,29.39,29.4,48000.0,29.44,29.46,29.39,29.4,48000.0
2019-11-14 14:00:00,29.4,29.43,29.4,29.43,30000.0,29.4,29.43,29.4,29.43,30000.0
2019-11-14 14:10:00,29.43,29.46,29.42,29.46,52050.0,29.43,29.46,29.42,29.46,52050.0
2019-11-14 14:20:00,29.46,29.46,29.43,29.44,26760.0,29.46,29.46,29.43,29.44,26760.0
2019-11-14 14:30:00,29.45,29.47,29.44,29.47,72150.0,29.45,29.47,29.44,29.47,72150.0
2019-11-14 14:40:00,29.46,29.47,29.46,29.47,63090.0,29.46,29.47,29.46,29.47,63090.0
2019-11-14 14:50:00,29.47,29.49,29.47,29.47,58500.0,29.47,29.49,29.47,29.47,58500.0
2019-11-14 15:00:00,29.48,29.51,29.48,29.5,31815.0,29.48,29.51,29.48,29.5,31815.0
2019-11-14 15:10:00,29.5,29.52,29.49,29.49,54420.0,29.5,29.52,29.49,29.49,54420.0
2019-11-14 15:20:00,29.5,29.51,29.5,29.5,42000.0,29.5,29.51,29.5,29.5,42000.0
2019-11-14 15:30:00,29.51,29.54,29.51,29.54,95490.0,29.51,29.54,29.51,29.54,95490.0
2019-11-14 15:40:00,29.53,29.58,29.52,29.58,57000.0,29.53,29.58,29.52,29.58,57000.0
2019-11-14 15:50:00,29.58,29.59,29.52,29.55,261900.0,29.58,29.59,29.52,29.55,261900.0
2019-11-15 09:30:00,29.69,29.69,29.57,29.59,309225.0,29.69,29.69,29.57,29.59,309225.0
2019-11-15 09:40:00,29.58,29.6,29.49,29.59,164265.0,29.58,29.6,29.49,29.59,164265.0
2019-11-15 09:50:00,29.61,29.64,29.54,29.54,22500.0,29.61,29.64,29.54,29.54,22500.0
2019-11-15 10:00:00,29.56,29.57,29.48,29.51,66525.0,29.56,29.57,29.48,29.51,66525.0
2019-11-15 10:10:00,29.51,29.52,29.46,29.46,45570.0,29.51,29.52,29.46,29.46,45570.0
2019-11-15 10:20:00,29.48,29.48,29.4,29.44,54000.0,29.48,29.48,29.4,29.44,54000.0
2019-11-15 10:30:00,29.44,29.44,29.42,29.43,36000.0,29.44,29.44,29.42,29.43,36000.0
2019-11-15 10:40:00,29.44,29.44,29.38,29.38,138120.0,29.44,29.44,29.38,29.38,138120.0
2019-11-15 10:50:00,29.39,29.4,29.37,29.37,94290.0,29.39,29.4,29.37,29.37,94290.0
2019-11-15 11:00:00,29.38,29.49,29.38,29.49,120660.0,29.38,29.49,29.38,29.49,120660.0
2019-11-15 11:10:00,29.48,29.5,29.48,29.48,22725.0,29.48,29.5,29.48,29.48,22725.0
2019-11-15 11:20:00,29.49,29.49,29.46,29.46,19500.0,29.49,29.49,29.46,29.46,19500.0
2019-11-15 11:30:00,29.43,29.43,29.4,29.4,31500.0,29.43,29.43,29.4,29.4,31500.0
2019-11-15 11:40:00,29.4,29.42,29.38,29.38,45000.0,29.4,29.42,29.38,29.38,45000.0
2019-11-15 11:50:00,29.39,29.5,29.37,29.49,132255.0,29.39,29.5,29.37,29.49,132255.0
2019-11-15 12:00:00,29.5,29.56,29.49,29.56,47775.0,29.5,29.56,29.49,29.56,47775.0
2019-11-15 12:10:00,29.55,29.57,29.55,29.55,48000.0,29.55,29.57,29.55,29.55,48000.0
2019-11-15 12:20:00,29.56,29.56,29.54,29.56,39840.0,29.56,29.56,29.54,29.56,39840.0
2019-11-15 12:30:00,29.57,29.58,29.56,29.58,48375.0,29.57,29.58,29.56,29.58,48375.0
2019-11-15 12:40:00,29.58,29.61,29.58,29.61,34875.0,29.58,29.61,29.58,29.61,34875.0
2019-11-15 12:50:00,29.61,29.61,29.58,29.59,31350.0,29.61,29.61,29.58,29.59,31350.0
2019-11-15 13:00:00,29.6,29.6,29.59,29.6,33000.0,29.6,29.6,29.59,29.6,33000.0
2019-11-15 13:10:00,29.6,29.6,29.59,29.59,25335.0,29.6,29.6,29.59,29.59,25335.0
2019-11-15 13:20:00,29.59,29.59,29.54,29.54,37500.0,29.59,29.59,29.54,29.54,37500.0
2019-11-15 13:30:00,29.53,29.54,29.53,29.53,24075.0,29.53,29.54,29.53,29.53,24075.0
2019-11-15 13:40:00,29.53,29.56,29.53,29.53,55065.0,29.53,29.56,29.53,29.53,55065.0
2019-11-15 13:50:00,29.54,29.55,29.53,29.54,45000.0,29.54,29.55,29.53,29.54,45000.0
2019-11-15 14:00:00,29.52,29.55,29.52,29.52,39000.0,29.52,29.55,29.52,29.52,39000.0
2019-11-15 14:10:00,29.53,29.56,29.53,29.53,54000.0,29.53,29.56,29.53,29.53,54000.0
2019-11-15 14:20:00,29.53,29.55,29.53,29.55,41715.0,29.53,29.55,29.53,29.55,41715.0
2019-11-15 14:30:00,29.56,29.59,29.55,29.59,46215.0,29.56,29.59,29.55,29.59,46215.0
2019-11-15 14:40:00,29.6,29.61,29.59,29.61,27000.0,29.6,29.61,29.59,29.61,27000.0
2019-11-15 14:50:00,29.61,29.62,29.59,29.62,40920.0,29.61,29.62,29.59,29.62,40920.0
2019-11-15 15:00:00,29.62,29.63,29.61,29.61,31935.0,29.62,29.63,29.61,29.61,31935.0
2019-11-15 15:10:00,29.61,29.63,29.6,29.6,57375.0,29.61,29.63,29.6,29.6,57375.0
2019-11-15 15:20:00,29.59,29.6,29.58,29.6,36105.0,29.59,29.6,29.58,29.6,36105.0
2019-11-15 15:30:00,29.6,29.64,29.59,29.63,47085.0,29.6,29.64,29.59,29.63,47085.0
2019-11-15 15:40:00,29.63,29.63,29.56,29.59,177825.0,29.63,29.63,29.56,29.59,177825.0
2019-11-15 15:50:00,29.61,29.69,29.58,29.68,841185.0,29.61,29.69,29.58,29.68,841185.0
2019-11-18 09:30:00,29.74,29.84,29.72,29.83,111105.0,29.74,29.84,29.72,29.83,111105.0
2019-11-18 09:40:00,29.86,30.28,29.86,30.26,501105.0,29.86,30.28,29.86,30.26,501105.0
2019-11-18 09:50:00,30.28,30.29,30.14,30.2,212265.0,30.28,30.29,30.14,30.2,212265.0
2019-11-18 10:00:00,30.18,30.23,30.08,30.17,129615.0,30.18,30.23,30.08,30.17,129615.0
2019-11-18 10:10:00,30.16,30.17,29.99,30.01,181530.0,30.16,30.17,29.99,30.01,181530.0
2019-11-18 10:20:00,30.01,30.05,29.88,29.91,122070.0,30.01,30.05,29.88,29.91,122070.0
2019-11-18 10:30:00,29.89,30.02,29.89,29.96,89385.0,29.89,30.02,29.89,29.96,89385.0
2019-11-18 10:40:00,29.96,30.0,29.94,29.99,64620.0,29.96,30.0,29.94,29.99,64620.0
2019-11-18 10:50:00,29.99,30.02,29.98,29.99,34500.0,29.99,30.02,29.98,29.99,34500.0
2019-11-18 11:00:00,30.0,30.0,29.97,29.98,43500.0,30.0,30.0,29.97,29.98,43500.0
2019-11-18 11:10:00,29.98,30.0,29.92,29.92,60000.0,29.98,30.0,29.92,29.92,60000.0
2019-11-18 11:20:00,29.92,29.95,29.91,29.91,57075.0,29.92,29.95,29.91,29.91,57075.0
2019-11-18 11:30:00,29.91,29.94,29.91,29.93,51525.0,29.91,29.94,29.91,29.93,51525.0
2019-11-18 11:40:00,29.93,29.93,29.88,29.88,49650.0,29.93,29.93,29.88,29.88,49650.0
2019-11-18 11:50:00,29.87,29.93,29.87,29.93,32250.0,29.87,29.93,29.87,29.93,32250.0
2019-11-18 12:00:00,29.93,29.94,29.91,29.92,30000.0,29.93,29.94,29.91,29.92,30000.0
2019-11-18 12:10:00,29.92,29.95,29.92,29.93,41790.0,29.92,29.95,29.92,29.93,41790.0
2019-11-18 12:20:00,29.92,29.93,29.9,29.92,75780.0,29.92,29.93,29.9,29.92,75780.0
2019-11-18 12:30:00,29.94,29.98,29.93,29.98,84600.0,29.94,29.98,29.93,29.98,84600.0
2019-11-18 12:40:00,29.99,29.99,29.95,29.95,41625.0,29.99,29.99,29.95,29.95,41625.0
2019-11-18 12:50:00,29.95,29.97,29.92,29.93,63105.0,29.95,29.97,29.92,29.93,63105.0
2019-11-18 13:00:00,29.92,29.94,29.92,29.93,7665.0,29.92,29.94,29.92,29.93,7665.0
2019-11-18 13:10:00,29.94,29.95,29.91,29.91,99000.0,29.94,29.95,29.91,29.91,99000.0
2019-11-18 13:20:00,29.92,29.92,29.89,29.91,63375.0,29.92,29.92,29.89,29.91,63375.0
2019-11-18 13:30:00,29.92,29.97,29.92,29.95,55980.0,29.92,29.97,29.92,29.95,55980.0
2019-11-18 13:40:00,29.96,29.97,29.93,29.93,37515.0,29.96,29.97,29.93,29.93,37515.0
2019-11-18 13:50:00,29.95,29.96,29.92,29.93,34500.0,29.95,29.96,29.92,29.93,34500.0
2019-11-18 14:00:00,29.93,29.95,29.92,29.94,34500.0,29.93,29.95,29.92,29.94,34500.0
2019-11-18 14:10:00,29.95,29.96,29.93,29.94,49545.0,29.95,29.96,29.93,29.94,49545.0
2019-11-18 14:20:00,29.94,29.95,29.93,29.95,55500.0,29.94,29.95,29.93,29.95,55500.0
2019-11-18 14:30:00,29.95,29.96,29.93,29.94,66750.0,29.95,29.96,29.93,29.94,66750.0
2019-11-18 14:40:00,29.93,29.93,29.93,29.93,28500.0,29.93,29.93,29.93,29.93,28500.0
2019-11-18 14:50:00,29.93,29.94,29.91,29.94,34500.0,29.93,29.94,29.91,29.94,34500.0
2019-11-18 15:00:00,29.94,29.97,29.94,29.95,73935.0,29.94,29.97,29.94,29.95,73935.0
2019-11-18 15:10:00,29.95,29.96,29.93,29.96,39000.0,29.95,29.96,29.93,29.96,39000.0
2019-11-18 15:20:00,29.96,29.97,29.95,29.96,76620.0,29.96,29.97,29.95,29.96,76620.0
2019-11-18 15:30:00,29.97,30.0,29.96,29.96,136530.0,29.97,30.0,29.96,29.96,136530.0
2019-11-18 15:40:00,29.96,30.0,29.96,30.0,112965.0,29.96,30.0,29.96,30.0,112965.0
2019-11-18 15:50:00,30.0,30.0,29.98,29.99,334860.0,30.0,30.0,29.98,29.99,334860.0
2019-11-19 09:30:00,30.09,30.27,29.96,30.06,138000.0,30.09,30.27,29.96,30.06,138000.0
2019-11-19 09:40:00,30.05,30.11,29.98,30.01,59565.0,30.05,30.11,29.98,30.01,59565.0
2019-11-19 09:50:00,29.99,29.99,29.86,29.86,28635.0,29.99,29.99,29.86,29.86,28635.0
2019-11-19 10:00:00,29.91,29.92,29.83,29.9,49875.0,29.91,29.92,29.83,29.9,49875.0
2019-11-19 10:10:00,29.91,29.91,29.85,29.87,34920.0,29.91,29.91,29.85,29.87,34920.0
2019-11-19 10:20:00,29.86,29.86,29.8,29.81,16500.0,29.86,29.86,29.8,29.81,16500.0
2019-11-19 10:30:00,29.81,29.83,29.77,29.82,65070.0,29.81,29.83,29.77,29.82,65070.0
2019-11-19 10:40:00,29.84,29.84,29.77,29.79,44445.0,29.84,29.84,29.77,29.79,44445.0
2019-11-19 10:50:00,29.78,29.8,29.76,29.78,37500.0,29.78,29.8,29.76,29.78,37500.0
2019-11-19 11:00:00,29.81,29.83,29.8,29.83,57000.0,29.81,29.83,29.8,29.83,57000.0
2019-11-19 11:10:00,29.84,29.84,29.81,29.84,79635.0,29.84,29.84,29.81,29.84,79635.0
2019-11-19 11:20:00,29.83,29.85,29.82,29.84,61275.0,29.83,29.85,29.82,29.84,61275.0
2019-11-19 11:30:00,29.84,29.86,29.82,29.82,55815.0,29.84,29.86,29.82,29.82,55815.0
2019-11-19 11:40:00,29.84,29.84,29.76,29.79,28740.0,29.84,29.84,29.76,29.79,28740.0
2019-11-19 11:50:00,29.8,29.8,29.75,29.76,48930.0,29.8,29.8,29.75,29.76,48930.0
2019-11-19 12:00:00,29.76,29.77,29.67,29.68,62220.0,29.76,29.77,29.67,29.68,62220.0
2019-11-19 12:10:00,29.68,29.7,29.66,29.67,33960.0,29.68,29.7,29.66,29.67,33960.0
2019-11-19 12:20:00,29.68,29.71,29.68,29.71,40500.0,29.68,29.71,29.68,29.71,40500.0
2019-11-19 12:30:00,29.71,29.71,29.65,29.66,39690.0,29.71,29.71,29.65,29.66,39690.0
2019-11-19 12:40:00,29.67,29.67,29.65,29.65,36645.0,29.67,29.67,29.65,29.65,36645.0
2019-11-19 12:50:00,29.64,29.68,29.61,29.68,57000.0,29.64,29.68,29.61,29.68,57000.0
2019-11-19 13:00:00,29.68,29.69,29.67,29.68,37500.0,29.68,29.69,29.67,29.68,37500.0
2019-11-19 13:10:00,29.69,29.73,29.68,29.73,69675.0,29.69,29.73,29.68,29.73,69675.0
2019-11-19 13:20:00,29.73,29.75,29.72,29.75,18000.0,29.73,29.75,29.72,29.75,18000.0
2019-11-19 13:30:00,29.75,29.79,29.74,29.79,57285.0,29.75,29.79,29.74,29.79,57285.0
2019-11-19 13:40:00,29.78,29.8,29.71,29.71,147000.0,29.78,29.8,29.71,29.71,147000.0
2019-11-19 13:50:00,29.7,29.71,29.67,29.69,27675.0,29.7,29.71,29.67,29.69,27675.0
2019-11-19 14:00:00,29.69,29.73,29.69,29.73,24750.0,29.69,29.73,29.69,29.73,24750.0
2019-11-19 14:10:00,29.72,29.79,29.72,29.78,28500.0,29.72,29.79,29.72,29.78,28500.0
2019-11-19 14:20:00,29.78,29.84,29.78,29.83,39000.0,29.78,29.84,29.78,29.83,39000.0
2019-11-19 14:30:00,29.83,29.83,29.77,29.79,31500.0,29.83,29.83,29.77,29.79,31500.0
2019-11-19 14:40:00,29.77,29.78,29.74,29.78,57570.0,29.77,29.78,29.74,29.78,57570.0
2019-11-19 14:50:00,29.78,29.78,29.74,29.75,25500.0,29.78,29.78,29.74,29.75,25500.0
2019-11-19 15:00:00,29.75,29.75,29.71,29.73,58455.0,29.75,29.75,29.71,29.73,58455.0
2019-11-19 15:10:00,29.72,29.73,29.68,29.68,75000.0,29.72,29.73,29.68,29.68,75000.0
2019-11-19 15:20:00,29.68,29.69,29.66,29.66,70500.0,29.68,29.69,29.66,29.66,70500.0
2019-11-19 15:30:00,29.66,29.69,29.64,29.68,116925.0,29.66,29.69,29.64,29.68,116925.0
2019-11-19 15:40:00,29.68,29.69,29.66,29.69,153495.0,29.68,29.69,29.66,29.69,153495.0
2019-11-19 15:50:00,29.68,29.69,29.63,29.63,425310.0,29.68,29.69,29.63,29.63,425310.0
2019-11-20 09:30:00,29.63,29.83,29.63,29.81,221385.0,29.63,29.83,29.63,29.81,221385.0
2019-11-20 09:40:00,29.83,29.84,29.67,29.67,41265.0,29.83,29.84,29.67,29.67,41265.0
2019-11-20 09:50:00,29.67,29.74,29.63,29.63,115455.0,29.67,29.74,29.63,29.63,115455.0
2019-11-20 10:00:00,29.65,29.68,29.54,29.56,139500.0,29.65,29.68,29.54,29.56,139500.0
2019-11-20 10:10:00,29.53,29.55,29.43,29.54,70500.0,29.53,29.55,29.43,29.54,70500.0
2019-11-20 10:20:00,29.55,29.55,29.48,29.5,87000.0,29.55,29.55,29.48,29.5,87000.0
2019-11-20 10:30:00,29.49,29.52,29.41,29.42,141375.0,29.49,29.52,29.41,29.42,141375.0
2019-11-20 10:40:00,29.43,29.45,29.41,29.44,100710.0,29.43,29.45,29.41,29.44,100710.0
2019-11-20 10:50:00,29.43,29.56,29.43,29.46,183585.0,29.43,29.56,29.43,29.46,183585.0
2019-11-20 11:00:00,29.46,29.46,29.39,29.45,108000.0,29.46,29.46,29.39,29.45,108000.0
2019-11-20 11:10:00,29.43,29.44,29.35,29.38,84000.0,29.43,29.44,29.35,29.38,84000.0
2019-11-20 11:20:00,29.38,29.44,29.38,29.42,126300.0,29.38,29.44,29.38,29.42,126300.0
2019-11-20 11:30:00,29.41,29.42,29.36,29.38,69810.0,29.41,29.42,29.36,29.38,69810.0
2019-11-20 11:40:00,29.38,29.43,29.34,29.34,63000.0,29.38,29.43,29.34,29.34,63000.0
2019-11-20 11:50:00,29.34,29.35,29.32,29.34,61965.0,29.34,29.35,29.32,29.34,61965.0
2019-11-20 12:00:00,29.34,29.35,29.26,29.31,70200.0,29.34,29.35,29.26,29.31,70200.0
2019-11-20 12:10:00,29.33,29.34,29.28,29.28,77370.0,29.33,29.34,29.28,29.28,77370.0
2019-11-20 12:20:00,29.27,29.28,29.22,29.22,69000.0,29.27,29.28,29.22,29.22,69000.0
2019-11-20 12:30:00,29.23,29.26,29.21,29.25,68250.0,29.23,29.26,29.21,29.25,68250.0
2019-11-20 12:40:00,29.27,29.29,29.26,29.28,58500.0,29.27,29.29,29.26,29.28,58500.0
2019-11-20 12:50:00,29.28,29.28,29.16,29.18,94500.0,29.28,29.28,29.16,29.18,94500.0
2019-11-20 13:00:00,29.17,29.22,29.15,29.16,88500.0,29.17,29.22,29.15,29.16,88500.0
2019-11-20 13:10:00,29.16,29.17,29.11,29.12,63000.0,29.16,29.17,29.11,29.12,63000.0
2019-11-20 13:20:00,29.13,29.21,29.13,29.18,95580.0,29.13,29.21,29.13,29.18,95580.0
2019-11-20 13:30:00,29.2,29.22,29.17,29.17,56565.0,29.2,29.22,29.17,29.17,56565.0
2019-11-20 13:40:00,29.17,29.21,29.15,29.2,85875.0,29.17,29.21,29.15,29.2,85875.0
2019-11-20 13:50:00,29.2,29.29,29.19,29.26,58875.0,29.2,29.29,29.19,29.26,58875.0
2019-11-20 14:00:00,29.24,29.27,29.23,29.23,54000.0,29.24,29.27,29.23,29.23,54000.0
2019-11-20 14:10:00,29.23,29.3,29.23,29.28,74805.0,29.23,29.3,29.23,29.28,74805.0
2019-11-20 14:20:00,29.28,29.28,29.23,29.28,43500.0,29.28,29.28,29.23,29.28,43500.0
2019-11-20 14:30:00,29.29,29.37,29.29,29.36,108135.0,29.29,29.37,29.29,29.36,108135.0
2019-11-20 14:40:00,29.36,29.38,29.31,29.32,72000.0,29.36,29.38,29.31,29.32,72000.0
2019-11-20 14:50:00,29.31,29.32,29.24,29.27,112245.0,29.31,29.32,29.24,29.27,112245.0
2019-11-20 15:00:00,29.27,29.28,29.23,29.27,128625.0,29.27,29.28,29.23,29.27,128625.0
2019-11-20 15:10:00,29.26,29.26,29.22,29.22,135165.0,29.26,29.26,29.22,29.22,135165.0
2019-11-20 15:20:00,29.21,29.23,29.2,29.2,138675.0,29.21,29.23,29.2,29.2,138675.0
2019-11-20 15:30:00,29.19,29.2,29.16,29.17,283575.0,29.19,29.2,29.16,29.17,283575.0
2019-11-20 15:40:00,29.17,29.24,29.17,29.24,298860.0,29.17,29.24,29.17,29.24,298860.0
2019-11-20 15:50:00,29.25,29.26,29.19,29.25,953370.0,29.25,29.26,29.19,29.25,953370.0
2019-11-21 09:30:00,29.13,29.42,29.13,29.31,154740.0,29.13,29.42,29.13,29.31,154740.0
2019-11-21 09:40:00,29.35,29.38,29.22,29.24,33000.0,29.35,29.38,29.22,29.24,33000.0
2019-11-21 09:50:00,29.24,29.34,29.24,29.29,68805.0,29.24,29.34,29.24,29.29,68805.0
2019-11-21 10:00:00,29.34,29.38,29.32,29.37,64665.0,29.34,29.38,29.32,29.37,64665.0
2019-11-21 10:10:00,29.37,29.41,29.29,29.29,22500.0,29.37,29.41,29.29,29.29,22500.0
2019-11-21 10:20:00,29.31,29.33,29.27,29.27,19575.0,29.31,29.33,29.27,29.27,19575.0
2019-11-21 10:30:00,29.28,29.32,29.25,29.31,113985.0,29.28,29.32,29.25,29.31,113985.0
2019-11-21 10:40:00,29.31,29.31,29.25,29.3,36720.0,29.31,29.31,29.25,29.3,36720.0
2019-11-21 10:50:00,29.31,29.31,29.27,29.29,109455.0,29.31,29.31,29.27,29.29,109455.0
2019-11-21 11:00:00,29.3,29.34,29.3,29.33,24030.0,29.3,29.34,29.3,29.33,24030.0
2019-11-21 11:10:00,29.33,29.34,29.28,29.29,52575.0,29.33,29.34,29.28,29.29,52575.0
2019-11-21 11:20:00,29.29,29.31,29.26,29.28,50565.0,29.29,29.31,29.26,29.28,50565.0
2019-11-21 11:30:00,29.27,29.28,29.25,29.25,49500.0,29.27,29.28,29.25,29.25,49500.0
2019-11-21 11:40:00,29.25,29.28,29.23,29.26,66735.0,29.25,29.28,29.23,29.26,66735.0
2019-11-21 11:50:00,29.25,29.26,29.24,29.24,37155.0,29.25,29.26,29.24,29.24,37155.0
2019-11-21 12:00:00,29.24,29.25,29.18,29.18,78750.0,29.24,29.25,29.18,29.18,78750.0
2019-11-21 12:10:00,29.2,29.22,29.19,29.2,60555.0,29.2,29.22,29.19,29.2,60555.0
2019-11-21 12:20:00,29.19,29.23,29.18,29.22,74610.0,29.19,29.23,29.18,29.22,74610.0
2019-11-21 12:30:00,29.22,29.24,29.22,29.22,52965.0,29.22,29.24,29.22,29.22,52965.0
2019-11-21 12:40:00,29.22,29.23,29.15,29.16,58380.0,29.22,29.23,29.15,29.16,58380.0
2019-11-21 12:50:00,29.16,29.17,29.13,29.14,43530.0,29.16,29.17,29.13,29.14,43530.0
2019-11-21 13:00:00,29.14,29.22,29.13,29.19,56250.0,29.14,29.22,29.13,29.19,56250.0
2019-11-21 13:10:00,29.2,29.2,29.15,29.15,48405.0,29.2,29.2,29.15,29.15,48405.0
2019-11-21 13:20:00,29.16,29.16,29.11,29.14,80055.0,29.16,29.16,29.11,29.14,80055.0
2019-11-21 13:30:00,29.14,29.15,29.09,29.1,90300.0,29.14,29.15,29.09,29.1,90300.0
2019-11-21 13:40:00,29.09,29.11,29.05,29.07,173295.0,29.09,29.11,29.05,29.07,173295.0
2019-11-21 13:50:00,29.08,29.09,29.02,29.03,79545.0,29.08,29.09,29.02,29.03,79545.0
2019-11-21 14:00:00,29.03,29.05,29.01,29.02,81450.0,29.03,29.05,29.01,29.02,81450.0
2019-11-21 14:10:00,29.01,29.02,28.93,28.93,128190.0,29.01,29.02,28.93,28.93,128190.0
2019-11-21 14:20:00,28.94,28.94,28.89,28.91,181605.0,28.94,28.94,28.89,28.91,181605.0
2019-11-21 14:30:00,28.91,28.98,28.9,28.96,127035.0,28.91,28.98,28.9,28.96,127035.0
2019-11-21 14:40:00,28.96,28.97,28.93,28.94,89280.0,28.96,28.97,28.93,28.94,89280.0
2019-11-21 14:50:00,28.92,28.96,28.92,28.96,67080.0,28.92,28.96,28.92,28.96,67080.0
2019-11-21 15:00:00,28.97,29.04,28.96,28.96,161055.0,28.97,29.04,28.96,28.96,161055.0
2019-11-21 15:10:00,28.98,29.02,28.98,29.01,100050.0,28.98,29.02,28.98,29.01,100050.0
2019-11-21 15:20:00,29.01,29.01,28.98,29.0,105000.0,29.01,29.01,28.98,29.0,105000.0
2019-11-21 15:30:00,29.0,29.0,28.97,28.98,81000.0,29.0,29.0,28.97,28.98,81000.0
2019-11-21 15:40:00,28.98,28.98,28.94,28.96,108825.0,28.98,28.98,28.94,28.96,108825.0
2019-11-21 15:50:00,28.95,29.0,28.94,29.0,436560.0,28.95,29.0,28.94,29.0,436560.0
2019-11-22 09:30:00,29.17,29.2,28.97,29.05,232410.0,29.17,29.2,28.97,29.05,232410.0
2019-11-22 09:40:00,28.99,29.05,28.95,29.04,196620.0,28.99,29.05,28.95,29.04,196620.0
2019-11-22 09:50:00,29.04,29.07,29.02,29.03,29025.0,29.04,29.07,29.02,29.03,29025.0
2019-11-22 10:00:00,29.02,29.04,29.0,29.02,53505.0,29.02,29.04,29.0,29.02,53505.0
2019-11-22 10:10:00,29.07,29.13,29.06,29.09,36315.0,29.07,29.13,29.06,29.09,36315.0
2019-11-22 10:20:00,29.04,29.06,28.98,28.99,41925.0,29.04,29.06,28.98,28.99,41925.0
2019-11-22 10:30:00,28.99,29.05,28.99,29.05,87165.0,28.99,29.05,28.99,29.05,87165.0
2019-11-22 10:40:00,29.03,29.04,29.0,29.02,52275.0,29.03,29.04,29.0,29.02,52275.0
2019-11-22 10:50:00,29.01,29.06,29.0,29.05,59490.0,29.01,29.06,29.0,29.05,59490.0
2019-11-22 11:00:00,29.06,29.11,29.02,29.11,108840.0,29.06,29.11,29.02,29.11,108840.0
2019-11-22 11:10:00,29.13,29.16,29.11,29.13,24000.0,29.13,29.16,29.11,29.13,24000.0
2019-11-22 11:20:00,29.09,29.11,29.07,29.11,100500.0,29.09,29.11,29.07,29.11,100500.0
2019-11-22 11:30:00,29.12,29.14,29.11,29.14,16515.0,29.12,29.14,29.11,29.14,16515.0
2019-11-22 11:40:00,29.14,29.14,29.11,29.11,69900.0,29.14,29.14,29.11,29.11,69900.0
2019-11-22 11:50:00,29.1,29.12,29.1,29.12,62235.0,29.1,29.12,29.1,29.12,62235.0
2019-11-22 12:00:00,29.12,29.14,29.1,29.14,31500.0,29.12,29.14,29.1,29.14,31500.0
2019-11-22 12:10:00,29.13,29.14,29.07,29.07,39390.0,29.13,29.14,29.07,29.07,39390.0
2019-11-22 12:20:00,29.09,29.09,29.03,29.04,55545.0,29.09,29.09,29.03,29.04,55545.0
2019-11-22 12:30:00,29.04,29.07,29.04,29.04,42615.0,29.04,29.07,29.04,29.04,42615.0
2019-11-22 12:40:00,29.04,29.04,29.0,29.01,82635.0,29.04,29.04,29.0,29.01,82635.0
2019-11-22 12:50:00,29.01,29.01,29.0,29.01,15000.0,29.01,29.01,29.0,29.01,15000.0
2019-11-22 13:00:00,29.01,29.03,29.01,29.02,28500.0,29.01,29.03,29.01,29.02,28500.0
2019-11-22 13:10:00,29.02,29.05,29.02,29.04,21000.0,29.02,29.05,29.02,29.04,21000.0
2019-11-22 13:20:00,29.05,29.06,29.03,29.04,16530.0,29.05,29.06,29.03,29.04,16530.0
2019-11-22 13:30:00,29.05,29.07,29.05,29.05,21000.0,29.05,29.07,29.05,29.05,21000.0
2019-11-22 13:40:00,29.05,29.06,29.0,29.01,215745.0,29.05,29.06,29.0,29.01,215745.0
2019-11-22 13:50:00,29.01,29.02,29.0,29.02,116355.0,29.01,29.02,29.0,29.02,116355.0
2019-11-22 14:00:00,29.03,29.04,29.0,29.03,127815.0,29.03,29.04,29.0,29.03,127815.0
2019-11-22 14:10:00,29.03,29.07,29.03,29.07,28500.0,29.03,29.07,29.03,29.07,28500.0
2019-11-22 14:20:00,29.08,29.15,29.08,29.15,52725.0,29.08,29.15,29.08,29.15,52725.0
2019-11-22 14:30:00,29.16,29.19,29.13,29.19,149220.0,29.16,29.19,29.13,29.19,149220.0
2019-11-22 14:40:00,29.19,29.22,29.18,29.2,46710.0,29.19,29.22,29.18,29.2,46710.0
2019-11-22 14:50:00,29.21,29.21,29.19,29.19,38910.0,29.21,29.21,29.19,29.19,38910.0
2019-11-22 15:00:00,29.19,29.19,29.17,29.19,37500.0,29.19,29.19,29.17,29.19,37500.0
2019-11-22 15:10:00,29.19,29.22,29.19,29.22,55530.0,29.19,29.22,29.19,29.22,55530.0
2019-11-22 15:20:00,29.21,29.23,29.2,29.2,52665.0,29.21,29.23,29.2,29.2,52665.0
2019-11-22 15:30:00,29.2,29.22,29.19,29.2,65325.0,29.2,29.22,29.19,29.2,65325.0
2019-11-22 15:40:00,29.2,29.2,29.19,29.2,78225.0,29.2,29.2,29.19,29.2,78225.0
2019-11-22 15:50:00,29.19,29.23,29.15,29.23,724590.0,29.19,29.23,29.15,29.23,724590.0
2019-11-25 09:30:00,29.28,29.32,29.15,29.22,148530.0,29.28,29.32,29.15,29.22,148530.0
2019-11-25 09:40:00,29.21,29.29,29.2,29.29,156225.0,29.21,29.29,29.2,29.29,156225.0
2019-11-25 09:50:00,29.3,29.36,29.3,29.34,43815.0,29.3,29.36,29.3,29.34,43815.0
2019-11-25 10:00:00,29.32,29.38,29.32,29.36,48000.0,29.32,29.38,29.32,29.36,48000.0
2019-11-25 10:10:00,29.36,29.41,29.36,29.37,48255.0,29.36,29.41,29.36,29.37,48255.0
2019-11-25 10:20:00,29.37,29.38,29.3,29.33,140475.0,29.37,29.38,29.3,29.33,140475.0
2019-11-25 10:30:00,29.34,29.37,29.33,29.33,33000.0,29.34,29.37,29.33,29.33,33000.0
2019-11-25 10:40:00,29.32,29.34,29.32,29.34,13500.0,29.32,29.34,29.32,29.34,13500.0
2019-11-25 10:50:00,29.33,29.36,29.33,29.35,25500.0,29.33,29.36,29.33,29.35,25500.0
2019-11-25 11:00:00,29.32,29.32,29.29,29.3,42615.0,29.32,29.32,29.29,29.3,42615.0
2019-11-25 11:10:00,29.29,29.3,29.27,29.27,62550.0,29.29,29.3,29.27,29.27,62550.0
2019-11-25 11:20:00,29.28,29.28,29.25,29.25,38025.0,29.28,29.28,29.25,29.25,38025.0
2019-11-25 11:30:00,29.26,29.27,29.25,29.26,31500.0,29.26,29.27,29.25,29.26,31500.0
2019-11-25 11:40:00,29.25,29.27,29.24,29.27,18780.0,29.25,29.27,29.24,29.27,18780.0
2019-11-25 11:50:00,29.3,29.3,29.27,29.27,30900.0,29.3,29.3,29.27,29.27,30900.0
2019-11-25 12:00:00,29.28,29.3,29.26,29.26,39000.0,29.28,29.3,29.26,29.26,39000.0
2019-11-25 12:10:00,29.26,29.27,29.26,29.27,15000.0,29.26,29.27,29.26,29.27,15000.0
2019-11-25 12:20:00,29.27,29.27,29.22,29.23,29850.0,29.27,29.27,29.22,29.23,29850.0
2019-11-25 12:30:00,29.24,29.25,29.24,29.24,15000.0,29.24,29.25,29.24,29.24,15000.0
2019-11-25 12:40:00,29.22,29.24,29.22,29.24,18840.0,29.22,29.24,29.22,29.24,18840.0
2019-11-25 12:50:00,29.23,29.27,29.23,29.27,27000.0,29.23,29.27,29.23,29.27,27000.0
2019-11-25 13:00:00,29.27,29.3,29.26,29.26,89160.0,29.27,29.3,29.26,29.26,89160.0
2019-11-25 13:10:00,29.26,29.27,29.24,29.26,25530.0,29.26,29.27,29.24,29.26,25530.0
2019-11-25 13:20:00,29.28,29.28,29.26,29.26,17145.0,29.28,29.28,29.26,29.26,17145.0
2019-11-25 13:30:00,29.26,29.28,29.25,29.27,30990.0,29.26,29.28,29.25,29.27,30990.0
2019-11-25 13:40:00,29.26,29.26,29.23,29.26,22800.0,29.26,29.26,29.23,29.26,22800.0
2019-11-25 13:50:00,29.25,29.25,29.21,29.22,104175.0,29.25,29.25,29.21,29.22,104175.0
2019-11-25 14:00:00,29.22,29.26,29.22,29.26,29460.0,29.22,29.26,29.22,29.26,29460.0
2019-11-25 14:10:00,29.26,29.28,29.25,29.26,45270.0,29.26,29.28,29.25,29.26,45270.0
2019-11-25 14:20:00,29.24,29.27,29.24,29.27,28260.0,29.24,29.27,29.24,29.27,28260.0
2019-11-25 14:30:00,29.27,29.27,29.23,29.23,49590.0,29.27,29.27,29.23,29.23,49590.0
2019-11-25 14:40:00,29.22,29.23,29.21,29.22,37500.0,29.22,29.23,29.21,29.22,37500.0
2019-11-25 14:50:00,29.22,29.25,29.21,29.22,30345.0,29.22,29.25,29.21,29.22,30345.0
2019-11-25 15:00:00,29.23,29.25,29.21,29.21,67515.0,29.23,29.25,29.21,29.21,67515.0
2019-11-25 15:10:00,29.21,29.22,29.2,29.22,37380.0,29.21,29.22,29.2,29.22,37380.0
2019-11-25 15:20:00,29.23,29.25,29.22,29.24,57060.0,29.23,29.25,29.22,29.24,57060.0
2019-11-25 15:30:00,29.24,29.27,29.19,29.2,139125.0,29.24,29.27,29.19,29.2,139125.0
2019-11-25 15:40:00,29.2,29.22,29.18,29.18,151770.0,29.2,29.22,29.18,29.18,151770.0
2019-11-25 15:50:00,29.16,29.2,29.16,29.2,248355.0,29.16,29.2,29.16,29.2,248355.0
2019-11-26 09:30:00,29.28,29.38,29.27,29.3,91095.0,29.28,29.38,29.27,29.3,91095.0
2019-11-26 09:40:00,29.32,29.42,29.31,29.42,114810.0,29.32,29.42,29.31,29.42,114810.0
2019-11-26 09:50:00,29.43,29.46,29.38,29.4,53640.0,29.43,29.46,29.38,29.4,53640.0
2019-11-26 10:00:00,29.4,29.41,29.34,29.38,88620.0,29.4,29.41,29.34,29.38,88620.0
2019-11-26 10:10:00,29.37,29.42,29.37,29.42,31125.0,29.37,29.42,29.37,29.42,31125.0
2019-11-26 10:20:00,29.43,29.47,29.43,29.46,80490.0,29.43,29.47,29.43,29.46,80490.0
2019-11-26 10:30:00,29.46,29.48,29.43,29.48,78690.0,29.46,29.48,29.43,29.48,78690.0
2019-11-26 10:40:00,29.48,29.53,29.47,29.48,55815.0,29.48,29.53,29.47,29.48,55815.0
2019-11-26 10:50:00,29.48,29.5,29.45,29.48,28980.0,29.48,29.5,29.45,29.48,28980.0
2019-11-26 11:00:00,29.49,29.56,29.49,29.56,53205.0,29.49,29.56,29.49,29.56,53205.0
2019-11-26 11:10:00,29.56,29.56,29.5,29.53,56625.0,29.56,29.56,29.5,29.53,56625.0
2019-11-26 11:20:00,29.53,29.54,29.51,29.51,46950.0,29.53,29.54,29.51,29.51,46950.0
2019-11-26 11:30:00,29.52,29.53,29.48,29.49,63660.0,29.52,29.53,29.48,29.49,63660.0
2019-11-26 11:40:00,29.46,29.51,29.46,29.49,19500.0,29.46,29.51,29.46,29.49,19500.0
2019-11-26 11:50:00,29.5,29.5,29.47,29.47,34725.0,29.5,29.5,29.47,29.47,34725.0
2019-11-26 12:00:00,29.46,29.46,29.4,29.41,51000.0,29.46,29.46,29.4,29.41,51000.0
2019-11-26 12:10:00,29.44,29.45,29.44,29.44,18195.0,29.44,29.45,29.44,29.44,18195.0
2019-11-26 12:20:00,29.44,29.46,29.43,29.44,15300.0,29.44,29.46,29.43,29.44,15300.0
2019-11-26 12:30:00,29.44,29.44,29.42,29.42,25500.0,29.44,29.44,29.42,29.42,25500.0
2019-11-26 12:40:00,29.42,29.43,29.4,29.42,27000.0,29.42,29.43,29.4,29.42,27000.0
2019-11-26 12:50:00,29.42,29.42,29.39,29.41,21000.0,29.42,29.42,29.39,29.41,21000.0
2019-11-26 13:00:00,29.41,29.42,29.4,29.41,28575.0,29.41,29.42,29.4,29.41,28575.0
2019-11-26 13:10:00,29.4,29.4,29.36,29.39,57840.0,29.4,29.4,29.36,29.39,57840.0
2019-11-26 13:20:00,29.4,29.4,29.36,29.37,51000.0,29.4,29.4,29.36,29.37,51000.0
2019-11-26 13:30:00,29.37,29.37,29.33,29.33,42075.0,29.37,29.37,29.33,29.33,42075.0
2019-11-26 13:40:00,29.33,29.34,29.32,29.33,40500.0,29.33,29.34,29.32,29.33,40500.0
2019-11-26 13:50:00,29.32,29.35,29.32,29.34,58500.0,29.32,29.35,29.32,29.34,58500.0
2019-11-26 14:00:00,29.35,29.36,29.33,29.33,67260.0,29.35,29.36,29.33,29.33,67260.0
2019-11-26 14:10:00,29.33,29.36,29.33,29.35,68910.0,29.33,29.36,29.33,29.35,68910.0
2019-11-26 14:20:00,29.35,29.36,29.33,29.33,87000.0,29.35,29.36,29.33,29.33,87000.0
2019-11-26 14:30:00,29.32,29.33,29.31,29.32,93420.0,29.32,29.33,29.31,29.32,93420.0
2019-11-26 14:40:00,29.32,29.33,29.31,29.32,51000.0,29.32,29.33,29.31,29.32,51000.0
2019-11-26 14:50:00,29.33,29.36,29.33,29.36,45375.0,29.33,29.36,29.33,29.36,45375.0
2019-11-26 15:00:00,29.37,29.37,29.34,29.35,68760.0,29.37,29.37,29.34,29.35,68760.0
2019-11-26 15:10:00,29.35,29.38,29.34,29.37,75375.0,29.35,29.38,29.34,29.37,75375.0
2019-11-26 15:20:00,29.38,29.4,29.35,29.35,115500.0,29.38,29.4,29.35,29.35,115500.0
2019-11-26 15:30:00,29.35,29.37,29.35,29.36,86475.0,29.35,29.37,29.35,29.36,86475.0
2019-11-26 15:40:00,29.36,29.38,29.35,29.38,291135.0,29.36,29.38,29.35,29.38,291135.0
2019-11-26 15:50:00,29.38,29.49,29.37,29.49,812490.0,29.38,29.49,29.37,29.49,812490.0
2019-11-27 09:30:00,29.5,29.5,29.44,29.5,46905.0,29.5,29.5,29.44,29.5,46905.0
2019-11-27 09:40:00,29.5,29.58,29.47,29.58,118035.0,29.5,29.58,29.47,29.58,118035.0
2019-11-27 09:50:00,29.6,29.6,29.52,29.55,105450.0,29.6,29.6,29.52,29.55,105450.0
2019-11-27 10:00:00,29.55,29.7,29.54,29.7,53265.0,29.55,29.7,29.54,29.7,53265.0
2019-11-27 10:10:00,29.68,29.76,29.67,29.76,60675.0,29.68,29.76,29.67,29.76,60675.0
2019-11-27 10:20:00,29.75,29.78,29.73,29.77,64710.0,29.75,29.78,29.73,29.77,64710.0
2019-11-27 10:30:00,29.76,29.76,29.68,29.71,39300.0,29.76,29.76,29.68,29.71,39300.0
2019-11-27 10:40:00,29.7,29.72,29.69,29.7,33690.0,29.7,29.72,29.69,29.7,33690.0
2019-11-27 10:50:00,29.71,29.71,29.63,29.66,51660.0,29.71,29.71,29.63,29.66,51660.0
2019-11-27 11:00:00,29.67,29.68,29.65,29.65,36030.0,29.67,29.68,29.65,29.65,36030.0
2019-11-27 11:10:00,29.65,29.68,29.63,29.68,37050.0,29.65,29.68,29.63,29.68,37050.0
2019-11-27 11:20:00,29.67,29.69,29.64,29.69,18000.0,29.67,29.69,29.64,29.69,18000.0
2019-11-27 11:30:00,29.69,29.72,29.68,29.69,36285.0,29.69,29.72,29.68,29.69,36285.0
2019-11-27 11:40:00,29.68,29.69,29.67,29.68,90990.0,29.68,29.69,29.67,29.68,90990.0
2019-11-27 11:50:00,29.67,29.71,29.67,29.7,15000.0,29.67,29.71,29.67,29.7,15000.0
2019-11-27 12:00:00,29.69,29.7,29.67,29.68,28920.0,29.69,29.7,29.67,29.68,28920.0
2019-11-27 12:10:00,29.66,29.68,29.66,29.66,19500.0,29.66,29.68,29.66,29.66,19500.0
2019-11-27 12:20:00,29.65,29.66,29.63,29.63,18000.0,29.65,29.66,29.63,29.63,18000.0
2019-11-27 12:30:00,29.63,29.65,29.63,29.65,13500.0,29.63,29.65,29.63,29.65,13500.0
2019-11-27 12:40:00,29.65,29.68,29.65,29.68,16500.0,29.65,29.68,29.65,29.68,16500.0
2019-11-27 12:50:00,29.68,29.69,29.67,29.69,25500.0,29.68,29.69,29.67,29.69,25500.0
2019-11-27 13:00:00,29.69,29.71,29.66,29.67,34500.0,29.69,29.71,29.66,29.67,34500.0
2019-11-27 13:10:00,29.67,29.71,29.67,29.69,51420.0,29.67,29.71,29.67,29.69,51420.0
2019-11-27 13:20:00,29.69,29.7,29.67,29.68,21000.0,29.69,29.7,29.67,29.68,21000.0
2019-11-27 13:30:00,29.68,29.68,29.62,29.64,48690.0,29.68,29.68,29.62,29.64,48690.0
2019-11-27 13:40:00,29.64,29.65,29.63,29.63,21000.0,29.64,29.65,29.63,29.63,21000.0
2019-11-27 13:50:00,29.64,29.64,29.63,29.64,18000.0,29.64,29.64,29.63,29.64,18000.0
2019-11-27 14:00:00,29.64,29.65,29.62,29.65,13500.0,29.64,29.65,29.62,29.65,13500.0
2019-11-27 14:10:00,29.65,29.68,29.65,29.67,28500.0,29.65,29.68,29.65,29.67,28500.0
2019-11-27 14:20:00,29.67,29.68,29.65,29.66,49815.0,29.67,29.68,29.65,29.66,49815.0
2019-11-27 14:30:00,29.66,29.66,29.64,29.64,13500.0,29.66,29.66,29.64,29.64,13500.0
2019-11-27 14:40:00,29.65,29.67,29.65,29.66,30675.0,29.65,29.67,29.65,29.66,30675.0
2019-11-27 14:50:00,29.65,29.67,29.65,29.66,37245.0,29.65,29.67,29.65,29.66,37245.0
2019-11-27 15:00:00,29.65,29.67,29.65,29.66,33030.0,29.65,29.67,29.65,29.66,33030.0
2019-11-27 15:10:00,29.65,29.67,29.65,29.67,60795.0,29.65,29.67,29.65,29.67,60795.0
2019-11-27 15:20:00,29.67,29.7,29.67,29.69,46875.0,29.67,29.7,29.67,29.69,46875.0
2019-11-27 15:30:00,29.69,29.69,29.66,29.67,64725.0,29.69,29.69,29.66,29.67,64725.0
2019-11-27 15:40:00,29.67,29.71,29.67,29.71,86460.0,29.67,29.71,29.67,29.71,86460.0
2019-11-27 15:50:00,29.69,29.73,29.69,29.71,321060.0,29.69,29.73,29.69,29.71,321060.0
2019-11-29 09:30:00,29.2,29.85,29.2,29.81,111345.0,29.2,29.85,29.2,29.81,111345.0
2019-11-29 09:40:00,29.8,29.8,29.62,29.66,222915.0,29.8,29.8,29.62,29.66,222915.0
2019-11-29 09:50:00,29.71,29.75,29.67,29.75,20595.0,29.71,29.75,29.67,29.75,20595.0
2019-11-29 10:00:00,29.78,29.8,29.71,29.79,79200.0,29.78,29.8,29.71,29.79,79200.0
2019-11-29 10:10:00,29.79,29.79,29.69,29.71,28080.0,29.79,29.79,29.69,29.71,28080.0
2019-11-29 10:20:00,29.69,29.77,29.69,29.72,56940.0,29.69,29.77,29.69,29.72,56940.0
2019-11-29 10:30:00,29.73,29.75,29.71,29.72,27000.0,29.73,29.75,29.71,29.72,27000.0
2019-11-29 10:40:00,29.7,29.7,29.63,29.65,46575.0,29.7,29.7,29.63,29.65,46575.0
2019-11-29 10:50:00,29.65,29.69,29.64,29.68,32445.0,29.65,29.69,29.64,29.68,32445.0
2019-11-29 11:00:00,29.68,29.7,29.62,29.67,54240.0,29.68,29.7,29.62,29.67,54240.0
2019-11-29 11:10:00,29.69,29.7,29.67,29.69,32820.0,29.69,29.7,29.67,29.69,32820.0
2019-11-29 11:20:00,29.71,29.71,29.68,29.69,28020.0,29.71,29.71,29.68,29.69,28020.0
2019-11-29 11:30:00,29.68,29.7,29.68,29.69,25500.0,29.68,29.7,29.68,29.69,25500.0
2019-11-29 11:40:00,29.69,29.69,29.61,29.63,56415.0,29.69,29.69,29.61,29.63,56415.0
2019-11-29 11:50:00,29.61,29.61,29.54,29.57,43545.0,29.61,29.61,29.54,29.57,43545.0
2019-11-29 12:00:00,29.58,29.63,29.57,29.61,42735.0,29.58,29.63,29.57,29.61,42735.0
2019-11-29 12:10:00,29.62,29.63,29.57,29.58,25170.0,29.62,29.63,29.57,29.58,25170.0
2019-11-29 12:20:00,29.57,29.59,29.56,29.56,33000.0,29.57,29.59,29.56,29.56,33000.0
2019-11-29 12:30:00,29.56,29.57,29.56,29.56,18000.0,29.56,29.57,29.56,29.56,18000.0
2019-11-29 12:40:00,29.54,29.54,29.51,29.53,46500.0,29.54,29.54,29.51,29.53,46500.0
2019-11-29 12:50:00,29.51,29.58,29.44,29.49,548145.0,29.51,29.58,29.44,29.49,548145.0
2019-12-02 09:30:00,29.56,29.68,29.4,29.57,110625.0,29.56,29.68,29.4,29.57,110625.0
2019-12-02 09:40:00,29.62,29.81,29.6,29.8,159960.0,29.62,29.81,29.6,29.8,159960.0
2019-12-02 09:50:00,29.82,29.82,29.68,29.7,137415.0,29.82,29.82,29.68,29.7,137415.0
2019-12-02 10:00:00,29.69,29.83,29.68,29.79,75585.0,29.69,29.83,29.68,29.79,75585.0
2019-12-02 10:10:00,29.77,29.82,29.71,29.77,40800.0,29.77,29.82,29.71,29.77,40800.0
2019-12-02 10:20:00,29.75,29.77,29.73,29.75,51015.0,29.75,29.77,29.73,29.75,51015.0
2019-12-02 10:30:00,29.75,29.75,29.6,29.71,73500.0,29.75,29.75,29.6,29.71,73500.0
2019-12-02 10:40:00,29.73,29.76,29.66,29.68,36315.0,29.73,29.76,29.66,29.68,36315.0
2019-12-02 10:50:00,29.68,29.7,29.63,29.66,27000.0,29.68,29.7,29.63,29.66,27000.0
2019-12-02 11:00:00,29.66,29.67,29.64,29.66,64455.0,29.66,29.67,29.64,29.66,64455.0
2019-12-02 11:10:00,29.65,29.67,29.64,29.67,31500.0,29.65,29.67,29.64,29.67,31500.0
2019-12-02 11:20:00,29.67,29.68,29.64,29.64,49695.0,29.67,29.68,29.64,29.64,49695.0
2019-12-02 11:30:00,29.63,29.64,29.56,29.59,51240.0,29.63,29.64,29.56,29.59,51240.0
2019-12-02 11:40:00,29.59,29.67,29.58,29.67,43500.0,29.59,29.67,29.58,29.67,43500.0
2019-12-02 11:50:00,29.67,29.68,29.65,29.65,45735.0,29.67,29.68,29.65,29.65,45735.0
2019-12-02 12:00:00,29.66,29.67,29.61,29.63,41850.0,29.66,29.67,29.61,29.63,41850.0
2019-12-02 12:10:00,29.62,29.62,29.6,29.61,25950.0,29.62,29.62,29.6,29.61,25950.0
2019-12-02 12:20:00,29.63,29.66,29.6,29.62,47970.0,29.63,29.66,29.6,29.62,47970.0
2019-12-02 12:30:00,29.62,29.62,29.6,29.6,41910.0,29.62,29.62,29.6,29.6,41910.0
2019-12-02 12:40:00,29.6,29.61,29.54,29.57,54750.0,29.6,29.61,29.54,29.57,54750.0
2019-12-02 12:50:00,29.57,29.62,29.55,29.6,34980.0,29.57,29.62,29.55,29.6,34980.0
2019-12-02 13:00:00,29.6,29.63,29.6,29.63,61500.0,29.6,29.63,29.6,29.63,61500.0
2019-12-02 13:10:00,29.63,29.67,29.63,29.67,37845.0,29.63,29.67,29.63,29.67,37845.0
2019-12-02 13:20:00,29.66,29.68,29.65,29.67,60225.0,29.66,29.68,29.65,29.67,60225.0
2019-12-02 13:30:00,29.68,29.69,29.66,29.68,33000.0,29.68,29.69,29.66,29.68,33000.0
2019-12-02 13:40:00,29.73,29.76,29.7,29.7,45045.0,29.73,29.76,29.7,29.7,45045.0
2019-12-02 13:50:00,29.7,29.73,29.7,29.73,38010.0,29.7,29.73,29.7,29.73,38010.0
2019-12-02 14:00:00,29.73,29.74,29.71,29.71,21225.0,29.73,29.74,29.71,29.71,21225.0
2019-12-02 14:10:00,29.72,29.74,29.71,29.73,49500.0,29.72,29.74,29.71,29.73,49500.0
2019-12-02 14:20:00,29.73,29.75,29.72,29.74,45780.0,29.73,29.75,29.72,29.74,45780.0
2019-12-02 14:30:00,29.75,29.75,29.72,29.73,19785.0,29.75,29.75,29.72,29.73,19785.0
2019-12-02 14:40:00,29.73,29.76,29.73,29.75,47760.0,29.73,29.76,29.73,29.75,47760.0
2019-12-02 14:50:00,29.76,29.78,29.74,29.78,22500.0,29.76,29.78,29.74,29.78,22500.0
2019-12-02 15:00:00,29.77,29.77,29.74,29.74,20670.0,29.77,29.77,29.74,29.74,20670.0
2019-12-02 15:10:00,29.74,29.76,29.72,29.74,52680.0,29.74,29.76,29.72,29.74,52680.0
2019-12-02 15:20:00,29.74,29.75,29.71,29.71,54000.0,29.74,29.75,29.71,29.71,54000.0
2019-12-02 15:30:00,29.71,29.77,29.71,29.77,49500.0,29.71,29.77,29.71,29.77,49500.0
2019-12-02 15:40:00,29.75,29.77,29.72,29.76,76500.0,29.75,29.77,29.72,29.76,76500.0
2019-12-02 15:50:00,29.76,29.76,29.73,29.76,206355.0,29.76,29.76,29.73,29.76,206355.0
2019-12-03 09:30:00,29.61,29.66,29.49,29.6,150585.0,29.61,29.66,29.49,29.6,150585.0
2019-12-03 09:40:00,29.58,29.63,29.54,29.54,76965.0,29.58,29.63,29.54,29.54,76965.0
2019-12-03 09:50:00,29.54,29.64,29.54,29.6,73185.0,29.54,29.64,29.54,29.6,73185.0
2019-12-03 10:00:00,29.61,29.66,29.54,29.54,86175.0,29.61,29.66,29.54,29.54,86175.0
2019-12-03 10:10:00,29.53,29.59,29.51,29.58,52065.0,29.53,29.59,29.51,29.58,52065.0
2019-12-03 10:20:00,29.58,29.58,29.45,29.46,70530.0,29.58,29.58,29.45,29.46,70530.0
2019-12-03 10:30:00,29.45,29.5,29.43,29.48,62625.0,29.45,29.5,29.43,29.48,62625.0
2019-12-03 10:40:00,29.5,29.52,29.45,29.48,108090.0,29.5,29.52,29.45,29.48,108090.0
2019-12-03 10:50:00,29.44,29.5,29.44,29.5,41460.0,29.44,29.5,29.44,29.5,41460.0
2019-12-03 11:00:00,29.48,29.48,29.41,29.46,72885.0,29.48,29.48,29.41,29.46,72885.0
2019-12-03 11:10:00,29.46,29.51,29.46,29.51,78240.0,29.46,29.51,29.46,29.51,78240.0
2019-12-03 11:20:00,29.49,29.53,29.45,29.45,82620.0,29.49,29.53,29.45,29.45,82620.0
2019-12-03 11:30:00,29.44,29.44,29.39,29.41,49095.0,29.44,29.44,29.39,29.41,49095.0
2019-12-03 11:40:00,29.41,29.43,29.36,29.37,44190.0,29.41,29.43,29.36,29.37,44190.0
2019-12-03 11:50:00,29.39,29.39,29.33,29.37,70500.0,29.39,29.39,29.33,29.37,70500.0
2019-12-03 12:00:00,29.37,29.38,29.35,29.37,62655.0,29.37,29.38,29.35,29.37,62655.0
2019-12-03 12:10:00,29.37,29.37,29.32,29.36,100770.0,29.37,29.37,29.32,29.36,100770.0
2019-12-03 12:20:00,29.35,29.37,29.34,29.35,55800.0,29.35,29.37,29.34,29.35,55800.0
2019-12-03 12:30:00,29.34,29.35,29.29,29.3,66960.0,29.34,29.35,29.29,29.3,66960.0
2019-12-03 12:40:00,29.3,29.3,29.28,29.3,78480.0,29.3,29.3,29.28,29.3,78480.0
2019-12-03 12:50:00,29.31,29.32,29.28,29.29,69000.0,29.31,29.32,29.28,29.29,69000.0
2019-12-03 13:00:00,29.29,29.35,29.29,29.34,63000.0,29.29,29.35,29.29,29.34,63000.0
2019-12-03 13:10:00,29.34,29.34,29.25,29.25,73500.0,29.34,29.34,29.25,29.25,73500.0
2019-12-03 13:20:00,29.25,29.32,29.25,29.27,86520.0,29.25,29.32,29.25,29.27,86520.0
2019-12-03 13:30:00,29.27,29.3,29.26,29.27,81705.0,29.27,29.3,29.26,29.27,81705.0
2019-12-03 13:40:00,29.26,29.28,29.22,29.22,56550.0,29.26,29.28,29.22,29.22,56550.0
2019-12-03 13:50:00,29.23,29.24,29.12,29.13,145095.0,29.23,29.24,29.12,29.13,145095.0
2019-12-03 14:00:00,29.13,29.14,29.07,29.08,129495.0,29.13,29.14,29.07,29.08,129495.0
2019-12-03 14:10:00,29.07,29.07,29.0,29.02,146100.0,29.07,29.07,29.0,29.02,146100.0
2019-12-03 14:20:00,29.0,29.05,29.0,29.03,186660.0,29.0,29.05,29.0,29.03,186660.0
2019-12-03 14:30:00,29.03,29.04,28.97,28.99,154140.0,29.03,29.04,28.97,28.99,154140.0
2019-12-03 14:40:00,28.99,29.07,28.99,29.07,81000.0,28.99,29.07,28.99,29.07,81000.0
2019-12-03 14:50:00,29.07,29.08,29.05,29.07,78000.0,29.07,29.08,29.05,29.07,78000.0
2019-12-03 15:00:00,29.06,29.11,29.06,29.11,75000.0,29.06,29.11,29.06,29.11,75000.0
2019-12-03 15:10:00,29.1,29.17,29.1,29.17,82965.0,29.1,29.17,29.1,29.17,82965.0
2019-12-03 15:20:00,29.17,29.23,29.16,29.22,130740.0,29.17,29.23,29.16,29.22,130740.0
2019-12-03 15:30:00,29.21,29.23,29.14,29.17,102345.0,29.21,29.23,29.14,29.17,102345.0
2019-12-03 15:40:00,29.17,29.19,29.12,29.19,152220.0,29.17,29.19,29.12,29.19,152220.0
2019-12-03 15:50:00,29.19,29.26,29.16,29.25,562380.0,29.19,29.26,29.16,29.25,562380.0
2019-12-04 09:30:00,29.21,29.58,29.03,29.51,183450.0,29.21,29.58,29.03,29.51,183450.0
2019-12-04 09:40:00,29.49,29.54,29.38,29.48,127620.0,29.49,29.54,29.38,29.48,127620.0
2019-12-04 09:50:00,29.48,29.55,29.43,29.53,131730.0,29.48,29.55,29.43,29.53,131730.0
2019-12-04 10:00:00,29.52,29.54,29.45,29.48,76815.0,29.52,29.54,29.45,29.48,76815.0
2019-12-04 10:10:00,29.48,29.52,29.46,29.51,123555.0,29.48,29.52,29.46,29.51,123555.0
2019-12-04 10:20:00,29.51,29.54,29.46,29.46,146310.0,29.51,29.54,29.46,29.46,146310.0
2019-12-04 10:30:00,29.46,29.48,29.4,29.48,45300.0,29.46,29.48,29.4,29.48,45300.0
2019-12-04 10:40:00,29.49,29.53,29.48,29.51,44355.0,29.49,29.53,29.48,29.51,44355.0
2019-12-04 10:50:00,29.52,29.56,29.51,29.52,82920.0,29.52,29.56,29.51,29.52,82920.0
2019-12-04 11:00:00,29.53,29.54,29.49,29.49,52035.0,29.53,29.54,29.49,29.49,52035.0
2019-12-04 11:10:00,29.48,29.49,29.45,29.49,81045.0,29.48,29.49,29.45,29.49,81045.0
2019-12-04 11:20:00,29.48,29.54,29.48,29.53,39825.0,29.48,29.54,29.48,29.53,39825.0
2019-12-04 11:30:00,29.54,29.55,29.52,29.55,75000.0,29.54,29.55,29.52,29.55,75000.0
2019-12-04 11:40:00,29.55,29.55,29.51,29.51,37500.0,29.55,29.55,29.51,29.51,37500.0
2019-12-04 11:50:00,29.49,29.49,29.44,29.45,36000.0,29.49,29.49,29.44,29.45,36000.0
2019-12-04 12:00:00,29.44,29.46,29.43,29.43,34920.0,29.44,29.46,29.43,29.43,34920.0
2019-12-04 12:10:00,29.4,29.42,29.39,29.42,25500.0,29.4,29.42,29.39,29.42,25500.0
2019-12-04 12:20:00,29.42,29.42,29.38,29.38,28770.0,29.42,29.42,29.38,29.38,28770.0
2019-12-04 12:30:00,29.39,29.4,29.37,29.4,15195.0,29.39,29.4,29.37,29.4,15195.0
2019-12-04 12:40:00,29.4,29.43,29.39,29.43,10500.0,29.4,29.43,29.39,29.43,10500.0
2019-12-04 12:50:00,29.44,29.45,29.43,29.44,17025.0,29.44,29.45,29.43,29.44,17025.0
2019-12-04 13:00:00,29.43,29.45,29.42,29.44,55500.0,29.43,29.45,29.42,29.44,55500.0
2019-12-04 13:10:00,29.44,29.45,29.4,29.43,31245.0,29.44,29.45,29.4,29.43,31245.0
2019-12-04 13:20:00,29.43,29.46,29.41,29.46,36000.0,29.43,29.46,29.41,29.46,36000.0
2019-12-04 13:30:00,29.46,29.46,29.41,29.41,49500.0,29.46,29.46,29.41,29.41,49500.0
2019-12-04 13:40:00,29.41,29.41,29.4,29.41,28500.0,29.41,29.41,29.4,29.41,28500.0
2019-12-04 13:50:00,29.42,29.45,29.4,29.44,49500.0,29.42,29.45,29.4,29.44,49500.0
2019-12-04 14:00:00,29.44,29.47,29.43,29.45,52500.0,29.44,29.47,29.43,29.45,52500.0
2019-12-04 14:10:00,29.45,29.49,29.45,29.48,37110.0,29.45,29.49,29.45,29.48,37110.0
2019-12-04 14:20:00,29.49,29.5,29.48,29.48,34740.0,29.49,29.5,29.48,29.48,34740.0
2019-12-04 14:30:00,29.48,29.49,29.48,29.48,13500.0,29.48,29.49,29.48,29.48,13500.0
2019-12-04 14:40:00,29.49,29.5,29.48,29.49,39000.0,29.49,29.5,29.48,29.49,39000.0
2019-12-04 14:50:00,29.5,29.52,29.5,29.52,24000.0,29.5,29.52,29.5,29.52,24000.0
2019-12-04 15:00:00,29.52,29.52,29.49,29.49,58860.0,29.52,29.52,29.49,29.49,58860.0
2019-12-04 15:10:00,29.49,29.5,29.49,29.5,41070.0,29.49,29.5,29.49,29.5,41070.0
2019-12-04 15:20:00,29.49,29.51,29.48,29.5,72000.0,29.49,29.51,29.48,29.5,72000.0
2019-12-04 15:30:00,29.5,29.5,29.49,29.5,60030.0,29.5,29.5,29.49,29.5,60030.0
2019-12-04 15:40:00,29.5,29.53,29.5,29.53,96150.0,29.5,29.53,29.5,29.53,96150.0
2019-12-04 15:50:00,29.53,29.57,29.46,29.47,255390.0,29.53,29.57,29.46,29.47,255390.0
2019-12-05 09:30:00,29.48,29.51,29.44,29.51,28185.0,29.48,29.51,29.44,29.51,28185.0
2019-12-05 09:40:00,29.54,29.54,29.45,29.47,13530.0,29.54,29.54,29.45,29.47,13530.0
2019-12-05 09:50:00,29.44,29.48,29.4,29.45,25500.0,29.44,29.48,29.4,29.45,25500.0
2019-12-05 10:00:00,29.46,29.47,29.43,29.43,43860.0,29.46,29.47,29.43,29.43,43860.0
2019-12-05 10:10:00,29.4,29.41,29.35,29.38,28530.0,29.4,29.41,29.35,29.38,28530.0
2019-12-05 10:20:00,29.36,29.39,29.35,29.37,38130.0,29.36,29.39,29.35,29.37,38130.0
2019-12-05 10:30:00,29.39,29.39,29.36,29.36,41055.0,29.39,29.39,29.36,29.36,41055.0
2019-12-05 10:40:00,29.37,29.39,29.36,29.39,87750.0,29.37,29.39,29.36,29.39,87750.0
2019-12-05 10:50:00,29.4,29.46,29.39,29.46,60075.0,29.4,29.46,29.39,29.46,60075.0
2019-12-05 11:00:00,29.46,29.46,29.41,29.42,42000.0,29.46,29.46,29.41,29.42,42000.0
2019-12-05 11:10:00,29.41,29.43,29.38,29.43,54000.0,29.41,29.43,29.38,29.43,54000.0
2019-12-05 11:20:00,29.43,29.47,29.43,29.45,34590.0,29.43,29.47,29.43,29.45,34590.0
2019-12-05 11:30:00,29.45,29.47,29.42,29.46,229605.0,29.45,29.47,29.42,29.46,229605.0
2019-12-05 11:40:00,29.46,29.46,29.4,29.4,42000.0,29.46,29.46,29.4,29.4,42000.0
2019-12-05 11:50:00,29.4,29.4,29.34,29.34,24180.0,29.4,29.4,29.34,29.34,24180.0
2019-12-05 12:00:00,29.34,29.35,29.32,29.33,19500.0,29.34,29.35,29.32,29.33,19500.0
2019-12-05 12:10:00,29.31,29.38,29.29,29.35,68235.0,29.31,29.38,29.29,29.35,68235.0
2019-12-05 12:20:00,29.34,29.34,29.31,29.34,22500.0,29.34,29.34,29.31,29.34,22500.0
2019-12-05 12:30:00,29.35,29.36,29.3,29.31,18000.0,29.35,29.36,29.3,29.31,18000.0
2019-12-05 12:40:00,29.31,29.34,29.3,29.34,34950.0,29.31,29.34,29.3,29.34,34950.0
2019-12-05 12:50:00,29.35,29.39,29.35,29.37,34680.0,29.35,29.39,29.35,29.37,34680.0
2019-12-05 13:00:00,29.37,29.37,29.36,29.37,21000.0,29.37,29.37,29.36,29.37,21000.0
2019-12-05 13:10:00,29.36,29.36,29.34,29.36,30000.0,29.36,29.36,29.34,29.36,30000.0
2019-12-05 13:20:00,29.37,29.37,29.34,29.34,27000.0,29.37,29.37,29.34,29.34,27000.0
2019-12-05 13:30:00,29.35,29.41,29.34,29.41,52440.0,29.35,29.41,29.34,29.41,52440.0
2019-12-05 13:40:00,29.4,29.41,29.39,29.39,27000.0,29.4,29.41,29.39,29.39,27000.0
2019-12-05 13:50:00,29.39,29.4,29.37,29.38,60285.0,29.39,29.4,29.37,29.38,60285.0
2019-12-05 14:00:00,29.38,29.4,29.38,29.39,37020.0,29.38,29.4,29.38,29.39,37020.0
2019-12-05 14:10:00,29.41,29.43,29.41,29.41,30000.0,29.41,29.43,29.41,29.41,30000.0
2019-12-05 14:20:00,29.42,29.44,29.41,29.43,61500.0,29.42,29.44,29.41,29.43,61500.0
2019-12-05 14:30:00,29.44,29.44,29.42,29.42,79800.0,29.44,29.44,29.42,29.42,79800.0
2019-12-05 14:40:00,29.42,29.45,29.41,29.45,36420.0,29.42,29.45,29.41,29.45,36420.0
2019-12-05 14:50:00,29.45,29.48,29.38,29.42,63000.0,29.45,29.48,29.38,29.42,63000.0
2019-12-05 15:00:00,29.42,29.46,29.42,29.44,33000.0,29.42,29.46,29.42,29.44,33000.0
2019-12-05 15:10:00,29.46,29.47,29.44,29.45,61500.0,29.46,29.47,29.44,29.45,61500.0
2019-12-05 15:20:00,29.46,29.48,29.44,29.44,50655.0,29.46,29.48,29.44,29.44,50655.0
2019-12-05 15:30:00,29.45,29.48,29.44,29.46,117000.0,29.45,29.48,29.44,29.46,117000.0
2019-12-05 15:40:00,29.46,29.48,29.45,29.46,96000.0,29.46,29.48,29.45,29.46,96000.0
2019-12-05 15:50:00,29.44,29.44,29.39,29.4,336165.0,29.44,29.44,29.39,29.4,336165.0
2019-12-06 09:30:00,29.61,29.68,29.5,29.51,79320.0,29.61,29.68,29.5,29.51,79320.0
2019-12-06 09:40:00,29.53,29.57,29.51,29.52,43665.0,29.53,29.57,29.51,29.52,43665.0
2019-12-06 09:50:00,29.52,29.57,29.5,29.57,52500.0,29.52,29.57,29.5,29.57,52500.0
2019-12-06 10:00:00,29.57,29.65,29.55,29.6,66525.0,29.57,29.65,29.55,29.6,66525.0
2019-12-06 10:10:00,29.6,29.63,29.54,29.56,76500.0,29.6,29.63,29.54,29.56,76500.0
2019-12-06 10:20:00,29.57,29.57,29.47,29.5,90465.0,29.57,29.57,29.47,29.5,90465.0
2019-12-06 10:30:00,29.5,29.6,29.5,29.6,60000.0,29.5,29.6,29.5,29.6,60000.0
2019-12-06 10:40:00,29.58,29.63,29.57,29.59,49500.0,29.58,29.63,29.57,29.59,49500.0
2019-12-06 10:50:00,29.6,29.61,29.57,29.6,49950.0,29.6,29.61,29.57,29.6,49950.0
2019-12-06 11:00:00,29.61,29.61,29.58,29.59,124500.0,29.61,29.61,29.58,29.59,124500.0
2019-12-06 11:10:00,29.59,29.6,29.55,29.57,50430.0,29.59,29.6,29.55,29.57,50430.0
2019-12-06 11:20:00,29.56,29.6,29.56,29.59,68565.0,29.56,29.6,29.56,29.59,68565.0
2019-12-06 11:30:00,29.6,29.68,29.6,29.66,51000.0,29.6,29.68,29.6,29.66,51000.0
2019-12-06 11:40:00,29.66,29.73,29.66,29.73,65850.0,29.66,29.73,29.66,29.73,65850.0
2019-12-06 11:50:00,29.76,29.76,29.7,29.72,57270.0,29.76,29.76,29.7,29.72,57270.0
2019-12-06 12:00:00,29.72,29.74,29.7,29.71,47250.0,29.72,29.74,29.7,29.71,47250.0
2019-12-06 12:10:00,29.72,29.73,29.68,29.72,52500.0,29.72,29.73,29.68,29.72,52500.0
2019-12-06 12:20:00,29.71,29.75,29.71,29.73,45000.0,29.71,29.75,29.71,29.73,45000.0
2019-12-06 12:30:00,29.74,29.78,29.73,29.78,33060.0,29.74,29.78,29.73,29.78,33060.0
2019-12-06 12:40:00,29.79,29.79,29.73,29.73,55875.0,29.79,29.79,29.73,29.73,55875.0
2019-12-06 12:50:00,29.73,29.76,29.72,29.73,50055.0,29.73,29.76,29.72,29.73,50055.0
2019-12-06 13:00:00,29.75,29.8,29.75,29.8,45000.0,29.75,29.8,29.75,29.8,45000.0
2019-12-06 13:10:00,29.8,29.81,29.77,29.78,40395.0,29.8,29.81,29.77,29.78,40395.0
2019-12-06 13:20:00,29.79,29.81,29.77,29.77,39000.0,29.79,29.81,29.77,29.77,39000.0
2019-12-06 13:30:00,29.77,29.77,29.73,29.74,43500.0,29.77,29.77,29.73,29.74,43500.0
2019-12-06 13:40:00,29.74,29.76,29.73,29.76,27000.0,29.74,29.76,29.73,29.76,27000.0
2019-12-06 13:50:00,29.77,29.78,29.73,29.73,68595.0,29.77,29.78,29.73,29.73,68595.0
2019-12-06 14:00:00,29.73,29.73,29.71,29.72,29430.0,29.73,29.73,29.71,29.72,29430.0
2019-12-06 14:10:00,29.72,29.75,29.72,29.74,32850.0,29.72,29.75,29.72,29.74,32850.0
2019-12-06 14:20:00,29.75,29.76,29.73,29.73,58965.0,29.75,29.76,29.73,29.73,58965.0
2019-12-06 14:30:00,29.74,29.75,29.72,29.72,39000.0,29.74,29.75,29.72,29.72,39000.0
2019-12-06 14:40:00,29.72,29.74,29.71,29.72,61350.0,29.72,29.74,29.71,29.72,61350.0
2019-12-06 14:50:00,29.71,29.71,29.67,29.71,28095.0,29.71,29.71,29.67,29.71,28095.0
2019-12-06 15:00:00,29.7,29.7,29.67,29.68,38970.0,29.7,29.7,29.67,29.68,38970.0
2019-12-06 15:10:00,29.69,29.69,29.67,29.69,78585.0,29.69,29.69,29.67,29.69,78585.0
2019-12-06 15:20:00,29.68,29.7,29.68,29.7,34500.0,29.68,29.7,29.68,29.7,34500.0
2019-12-06 15:30:00,29.7,29.72,29.69,29.7,81825.0,29.7,29.72,29.69,29.7,81825.0
2019-12-06 15:40:00,29.7,29.72,29.64,29.64,62250.0,29.7,29.72,29.64,29.64,62250.0
2019-12-06 15:50:00,29.66,29.71,29.66,29.71,169515.0,29.66,29.71,29.66,29.71,169515.0
2019-12-09 09:30:00,29.42,29.62,29.38,29.38,195855.0,29.42,29.62,29.38,29.38,195855.0
2019-12-09 09:40:00,29.42,29.42,29.17,29.26,105600.0,29.42,29.42,29.17,29.26,105600.0
2019-12-09 09:50:00,29.26,29.35,29.22,29.35,80400.0,29.26,29.35,29.22,29.35,80400.0
2019-12-09 10:00:00,29.37,29.4,29.31,29.4,52050.0,29.37,29.4,29.31,29.4,52050.0
2019-12-09 10:10:00,29.41,29.46,29.39,29.43,75045.0,29.41,29.46,29.39,29.43,75045.0
2019-12-09 10:20:00,29.43,29.46,29.41,29.44,67620.0,29.43,29.46,29.41,29.44,67620.0
2019-12-09 10:30:00,29.45,29.51,29.44,29.46,67500.0,29.45,29.51,29.44,29.46,67500.0
2019-12-09 10:40:00,29.47,29.55,29.46,29.53,64500.0,29.47,29.55,29.46,29.53,64500.0
2019-12-09 10:50:00,29.53,29.53,29.45,29.5,32985.0,29.53,29.53,29.45,29.5,32985.0
2019-12-09 11:00:00,29.49,29.54,29.49,29.54,35775.0,29.49,29.54,29.49,29.54,35775.0
2019-12-09 11:10:00,29.56,29.59,29.54,29.55,45585.0,29.56,29.59,29.54,29.55,45585.0
2019-12-09 11:20:00,29.55,29.55,29.5,29.54,54000.0,29.55,29.55,29.5,29.54,54000.0
2019-12-09 11:30:00,29.53,29.54,29.51,29.54,49500.0,29.53,29.54,29.51,29.54,49500.0
2019-12-09 11:40:00,29.54,29.58,29.54,29.54,31740.0,29.54,29.58,29.54,29.54,31740.0
2019-12-09 11:50:00,29.54,29.55,29.52,29.52,43140.0,29.54,29.55,29.52,29.52,43140.0
2019-12-09 12:00:00,29.53,29.56,29.53,29.56,42195.0,29.53,29.56,29.53,29.56,42195.0
2019-12-09 12:10:00,29.57,29.58,29.52,29.55,33000.0,29.57,29.58,29.52,29.55,33000.0
2019-12-09 12:20:00,29.54,29.55,29.53,29.53,38385.0,29.54,29.55,29.53,29.53,38385.0
2019-12-09 12:30:00,29.52,29.55,29.5,29.54,30105.0,29.52,29.55,29.5,29.54,30105.0
2019-12-09 12:40:00,29.54,29.54,29.48,29.48,33165.0,29.54,29.54,29.48,29.48,33165.0
2019-12-09 12:50:00,29.48,29.49,29.47,29.48,40845.0,29.48,29.49,29.47,29.48,40845.0
2019-12-09 13:00:00,29.48,29.51,29.48,29.49,30090.0,29.48,29.51,29.48,29.49,30090.0
2019-12-09 13:10:00,29.49,29.49,29.47,29.47,14040.0,29.49,29.49,29.47,29.47,14040.0
2019-12-09 13:20:00,29.48,29.48,29.44,29.44,27405.0,29.48,29.48,29.44,29.44,27405.0
2019-12-09 13:30:00,29.44,29.44,29.42,29.43,30510.0,29.44,29.44,29.42,29.43,30510.0
2019-12-09 13:40:00,29.43,29.44,29.43,29.43,16935.0,29.43,29.44,29.43,29.43,16935.0
2019-12-09 13:50:00,29.43,29.43,29.41,29.42,34695.0,29.43,29.43,29.41,29.42,34695.0
2019-12-09 14:00:00,29.42,29.43,29.41,29.42,39405.0,29.42,29.43,29.41,29.42,39405.0
2019-12-09 14:10:00,29.42,29.43,29.4,29.42,35415.0,29.42,29.43,29.4,29.42,35415.0
2019-12-09 14:20:00,29.42,29.42,29.39,29.42,54000.0,29.42,29.42,29.39,29.42,54000.0
2019-12-09 14:30:00,29.42,29.43,29.4,29.4,39915.0,29.42,29.43,29.4,29.4,39915.0
2019-12-09 14:40:00,29.4,29.4,29.37,29.37,30000.0,29.4,29.4,29.37,29.37,30000.0
2019-12-09 14:50:00,29.39,29.41,29.38,29.41,33000.0,29.39,29.41,29.38,29.41,33000.0
2019-12-09 15:00:00,29.4,29.41,29.39,29.41,37500.0,29.4,29.41,29.39,29.41,37500.0
2019-12-09 15:10:00,29.4,29.44,29.4,29.41,65745.0,29.4,29.44,29.4,29.41,65745.0
2019-12-09 15:20:00,29.41,29.42,29.4,29.4,60000.0,29.41,29.42,29.4,29.4,60000.0
2019-12-09 15:30:00,29.4,29.4,29.34,29.34,120975.0,29.4,29.4,29.34,29.34,120975.0
2019-12-09 15:40:00,29.34,29.35,29.3,29.34,160170.0,29.34,29.35,29.3,29.34,160170.0
2019-12-09 15:50:00,29.34,29.35,29.3,29.31,305160.0,29.34,29.35,29.3,29.31,305160.0
2019-12-10 09:30:00,29.87,29.87,29.52,29.58,219450.0,29.87,29.87,29.52,29.58,219450.0
2019-12-10 09:40:00,29.52,29.62,29.52,29.61,28500.0,29.52,29.62,29.52,29.61,28500.0
2019-12-10 09:50:00,29.61,29.73,29.6,29.66,100920.0,29.61,29.73,29.6,29.66,100920.0
2019-12-10 10:00:00,29.68,29.68,29.62,29.64,60405.0,29.68,29.68,29.62,29.64,60405.0
2019-12-10 10:10:00,29.64,29.73,29.61,29.7,57180.0,29.64,29.73,29.61,29.7,57180.0
2019-12-10 10:20:00,29.71,29.71,29.56,29.6,57450.0,29.71,29.71,29.56,29.6,57450.0
2019-12-10 10:30:00,29.61,29.64,29.56,29.64,59235.0,29.61,29.64,29.56,29.64,59235.0
2019-12-10 10:40:00,29.62,29.64,29.5,29.51,63375.0,29.62,29.64,29.5,29.51,63375.0
2019-12-10 10:50:00,29.52,29.58,29.5,29.58,34950.0,29.52,29.58,29.5,29.58,34950.0
2019-12-10 11:00:00,29.6,29.63,29.56,29.56,90270.0,29.6,29.63,29.56,29.56,90270.0
2019-12-10 11:10:00,29.54,29.54,29.51,29.51,19500.0,29.54,29.54,29.51,29.51,19500.0
2019-12-10 11:20:00,29.49,29.5,29.45,29.47,47700.0,29.49,29.5,29.45,29.47,47700.0
2019-12-10 11:30:00,29.47,29.48,29.44,29.45,34500.0,29.47,29.48,29.44,29.45,34500.0
2019-12-10 11:40:00,29.45,29.47,29.44,29.46,19530.0,29.45,29.47,29.44,29.46,19530.0
2019-12-10 11:50:00,29.48,29.52,29.47,29.5,40500.0,29.48,29.52,29.47,29.5,40500.0
2019-12-10 12:00:00,29.5,29.51,29.49,29.49,32070.0,29.5,29.51,29.49,29.49,32070.0
2019-12-10 12:10:00,29.48,29.54,29.48,29.54,83565.0,29.48,29.54,29.48,29.54,83565.0
2019-12-10 12:20:00,29.53,29.53,29.5,29.51,17160.0,29.53,29.53,29.5,29.51,17160.0
2019-12-10 12:30:00,29.51,29.51,29.5,29.51,13530.0,29.51,29.51,29.5,29.51,13530.0
2019-12-10 12:40:00,29.5,29.51,29.5,29.51,9000.0,29.5,29.51,29.5,29.51,9000.0
2019-12-10 12:50:00,29.51,29.54,29.49,29.53,27000.0,29.51,29.54,29.49,29.53,27000.0
2019-12-10 13:00:00,29.55,29.55,29.5,29.5,75330.0,29.55,29.55,29.5,29.5,75330.0
2019-12-10 13:10:00,29.51,29.54,29.51,29.53,25500.0,29.51,29.54,29.51,29.53,25500.0
2019-12-10 13:20:00,29.53,29.58,29.53,29.57,21000.0,29.53,29.58,29.53,29.57,21000.0
2019-12-10 13:30:00,29.57,29.57,29.55,29.55,55275.0,29.57,29.57,29.55,29.55,55275.0
2019-12-10 13:40:00,29.55,29.56,29.55,29.56,14115.0,29.55,29.56,29.55,29.56,14115.0
2019-12-10 13:50:00,29.52,29.54,29.52,29.54,21000.0,29.52,29.54,29.52,29.54,21000.0
2019-12-10 14:00:00,29.53,29.61,29.51,29.6,157995.0,29.53,29.61,29.51,29.6,157995.0
2019-12-10 14:10:00,29.6,29.62,29.56,29.57,119340.0,29.6,29.62,29.56,29.57,119340.0
2019-12-10 14:20:00,29.57,29.57,29.5,29.52,72300.0,29.57,29.57,29.5,29.52,72300.0
2019-12-10 14:30:00,29.52,29.56,29.52,29.55,47310.0,29.52,29.56,29.52,29.55,47310.0
2019-12-10 14:40:00,29.55,29.55,29.53,29.53,23040.0,29.55,29.55,29.53,29.53,23040.0
2019-12-10 14:50:00,29.52,29.54,29.5,29.5,41250.0,29.52,29.54,29.5,29.5,41250.0
2019-12-10 15:00:00,29.5,29.52,29.5,29.5,25500.0,29.5,29.52,29.5,29.5,25500.0
2019-12-10 15:10:00,29.5,29.54,29.5,29.51,51000.0,29.5,29.54,29.5,29.51,51000.0
2019-12-10 15:20:00,29.5,29.5,29.48,29.48,30000.0,29.5,29.5,29.48,29.48,30000.0
2019-12-10 15:30:00,29.48,29.48,29.42,29.45,117135.0,29.48,29.48,29.42,29.45,117135.0
2019-12-10 15:40:00,29.46,29.49,29.45,29.45,247530.0,29.46,29.49,29.45,29.45,247530.0
2019-12-10 15:50:00,29.46,29.49,29.43,29.46,414015.0,29.46,29.49,29.43,29.46,414015.0
2019-12-11 09:30:00,29.3,29.43,29.3,29.37,204405.0,29.3,29.43,29.3,29.37,204405.0
2019-12-11 09:40:00,29.38,29.39,29.28,29.33,159000.0,29.38,29.39,29.28,29.33,159000.0
2019-12-11 09:50:00,29.33,29.49,29.31,29.48,107070.0,29.33,29.49,29.31,29.48,107070.0
2019-12-11 10:00:00,29.48,29.52,29.34,29.34,220200.0,29.48,29.52,29.34,29.34,220200.0
2019-12-11 10:10:00,29.34,29.4,29.31,29.37,162675.0,29.34,29.4,29.31,29.37,162675.0
2019-12-11 10:20:00,29.35,29.38,29.33,29.36,51975.0,29.35,29.38,29.33,29.36,51975.0
2019-12-11 10:30:00,29.37,29.38,29.33,29.37,55500.0,29.37,29.38,29.33,29.37,55500.0
2019-12-11 10:40:00,29.36,29.38,29.34,29.38,73500.0,29.36,29.38,29.34,29.38,73500.0
2019-12-11 10:50:00,29.39,29.41,29.37,29.4,117705.0,29.39,29.41,29.37,29.4,117705.0
2019-12-11 11:00:00,29.4,29.41,29.36,29.41,72000.0,29.4,29.41,29.36,29.41,72000.0
2019-12-11 11:10:00,29.43,29.5,29.41,29.49,272220.0,29.43,29.5,29.41,29.49,272220.0
2019-12-11 11:20:00,29.49,29.52,29.48,29.49,106515.0,29.49,29.52,29.48,29.49,106515.0
2019-12-11 11:30:00,29.49,29.5,29.48,29.49,31680.0,29.49,29.5,29.48,29.49,31680.0
2019-12-11 11:40:00,29.49,29.52,29.48,29.51,64305.0,29.49,29.52,29.48,29.51,64305.0
2019-12-11 11:50:00,29.5,29.54,29.46,29.46,48930.0,29.5,29.54,29.46,29.46,48930.0
2019-12-11 12:00:00,29.47,29.49,29.46,29.49,28110.0,29.47,29.49,29.46,29.49,28110.0
2019-12-11 12:10:00,29.49,29.53,29.47,29.53,55980.0,29.49,29.53,29.47,29.53,55980.0
2019-12-11 12:20:00,29.51,29.54,29.51,29.52,28680.0,29.51,29.54,29.51,29.52,28680.0
2019-12-11 12:30:00,29.52,29.52,29.46,29.46,22560.0,29.52,29.52,29.46,29.46,22560.0
2019-12-11 12:40:00,29.45,29.46,29.4,29.45,52800.0,29.45,29.46,29.4,29.45,52800.0
2019-12-11 12:50:00,29.46,29.47,29.42,29.42,23535.0,29.46,29.47,29.42,29.42,23535.0
2019-12-11 13:00:00,29.42,29.43,29.42,29.42,15330.0,29.42,29.43,29.42,29.42,15330.0
2019-12-11 13:10:00,29.42,29.49,29.42,29.48,28500.0,29.42,29.49,29.42,29.48,28500.0
2019-12-11 13:20:00,29.48,29.52,29.48,29.5,53250.0,29.48,29.52,29.48,29.5,53250.0
2019-12-11 13:30:00,29.5,29.51,29.48,29.48,33015.0,29.5,29.51,29.48,29.48,33015.0
2019-12-11 13:40:00,29.48,29.5,29.47,29.5,25500.0,29.48,29.5,29.47,29.5,25500.0
2019-12-11 13:50:00,29.5,29.54,29.5,29.53,21300.0,29.5,29.54,29.5,29.53,21300.0
2019-12-11 14:00:00,29.53,29.53,29.5,29.52,18000.0,29.53,29.53,29.5,29.52,18000.0
2019-12-11 14:10:00,29.51,29.51,29.47,29.5,80250.0,29.51,29.51,29.47,29.5,80250.0
2019-12-11 14:20:00,29.49,29.51,29.47,29.5,25695.0,29.49,29.51,29.47,29.5,25695.0
2019-12-11 14:30:00,29.51,29.53,29.51,29.51,36000.0,29.51,29.53,29.51,29.51,36000.0
2019-12-11 14:40:00,29.54,29.55,29.53,29.54,27105.0,29.54,29.55,29.53,29.54,27105.0
2019-12-11 14:50:00,29.55,29.6,29.54,29.6,69660.0,29.55,29.6,29.54,29.6,69660.0
2019-12-11 15:00:00,29.61,29.61,29.55,29.57,100500.0,29.61,29.61,29.55,29.57,100500.0
2019-12-11 15:10:00,29.57,29.58,29.51,29.54,137760.0,29.57,29.58,29.51,29.54,137760.0
2019-12-11 15:20:00,29.54,29.62,29.54,29.6,40785.0,29.54,29.62,29.54,29.6,40785.0
2019-12-11 15:30:00,29.61,29.61,29.6,29.61,74475.0,29.61,29.61,29.6,29.61,74475.0
2019-12-11 15:40:00,29.6,29.6,29.58,29.6,108165.0,29.6,29.6,29.58,29.6,108165.0
2019-12-11 15:50:00,29.6,29.65,29.6,29.64,291840.0,29.6,29.65,29.6,29.64,291840.0
2019-12-12 09:30:00,29.63,29.73,29.53,29.68,90735.0,29.63,29.73,29.53,29.68,90735.0
2019-12-12 09:40:00,29.7,29.81,29.66,29.76,147000.0,29.7,29.81,29.66,29.76,147000.0
2019-12-12 09:50:00,29.78,29.87,29.78,29.81,91575.0,29.78,29.87,29.78,29.81,91575.0
2019-12-12 10:00:00,29.85,29.9,29.83,29.85,97500.0,29.85,29.9,29.83,29.85,97500.0
2019-12-12 10:10:00,29.82,29.89,29.82,29.86,74100.0,29.82,29.89,29.82,29.86,74100.0
2019-12-12 10:20:00,29.86,29.86,29.79,29.85,64500.0,29.86,29.86,29.79,29.85,64500.0
2019-12-12 10:30:00,29.85,29.87,29.8,29.81,102660.0,29.85,29.87,29.8,29.81,102660.0
2019-12-12 10:40:00,29.81,29.81,29.75,29.76,49875.0,29.81,29.81,29.75,29.76,49875.0
2019-12-12 10:50:00,29.76,29.84,29.76,29.82,75915.0,29.76,29.84,29.76,29.82,75915.0
2019-12-12 11:00:00,29.83,29.84,29.78,29.78,105795.0,29.83,29.84,29.78,29.78,105795.0
2019-12-12 11:10:00,29.77,29.78,29.69,29.71,82545.0,29.77,29.78,29.69,29.71,82545.0
2019-12-12 11:20:00,29.71,29.72,29.7,29.71,119055.0,29.71,29.72,29.7,29.71,119055.0
2019-12-12 11:30:00,29.71,29.73,29.67,29.72,36150.0,29.71,29.73,29.67,29.72,36150.0
2019-12-12 11:40:00,29.71,29.71,29.66,29.66,57000.0,29.71,29.71,29.66,29.66,57000.0
2019-12-12 11:50:00,29.65,29.67,29.62,29.62,79500.0,29.65,29.67,29.62,29.62,79500.0
2019-12-12 12:00:00,29.61,29.61,29.58,29.59,13500.0,29.61,29.61,29.58,29.59,13500.0
2019-12-12 12:10:00,29.6,29.61,29.56,29.56,22500.0,29.6,29.61,29.56,29.56,22500.0
2019-12-12 12:20:00,29.55,29.56,29.51,29.51,36000.0,29.55,29.56,29.51,29.51,36000.0
2019-12-12 12:30:00,29.55,29.59,29.55,29.59,16500.0,29.55,29.59,29.55,29.59,16500.0
2019-12-12 12:40:00,29.59,29.59,29.57,29.57,21000.0,29.59,29.59,29.57,29.57,21000.0
2019-12-12 12:50:00,29.58,29.58,29.54,29.54,31500.0,29.58,29.58,29.54,29.54,31500.0
2019-12-12 13:00:00,29.54,29.57,29.54,29.55,28500.0,29.54,29.57,29.54,29.55,28500.0
2019-12-12 13:10:00,29.56,29.58,29.56,29.58,25350.0,29.56,29.58,29.56,29.58,25350.0
2019-12-12 13:20:00,29.59,29.59,29.54,29.55,23550.0,29.59,29.59,29.54,29.55,23550.0
2019-12-12 13:30:00,29.55,29.55,29.52,29.52,24825.0,29.55,29.55,29.52,29.52,24825.0
2019-12-12 13:40:00,29.51,29.51,29.49,29.5,39030.0,29.51,29.51,29.49,29.5,39030.0
2019-12-12 13:50:00,29.5,29.51,29.49,29.5,25620.0,29.5,29.51,29.49,29.5,25620.0
2019-12-12 14:00:00,29.51,29.51,29.48,29.5,55710.0,29.51,29.51,29.48,29.5,55710.0
2019-12-12 14:10:00,29.51,29.51,29.46,29.46,26340.0,29.51,29.51,29.46,29.46,26340.0
2019-12-12 14:20:00,29.45,29.47,29.44,29.44,33165.0,29.45,29.47,29.44,29.44,33165.0
2019-12-12 14:30:00,29.46,29.6,29.46,29.51,73500.0,29.46,29.6,29.46,29.51,73500.0
2019-12-12 14:40:00,29.51,29.51,29.47,29.47,71370.0,29.51,29.51,29.47,29.47,71370.0
2019-12-12 14:50:00,29.45,29.49,29.45,29.48,19500.0,29.45,29.49,29.45,29.48,19500.0
2019-12-12 15:00:00,29.49,29.51,29.47,29.49,100665.0,29.49,29.51,29.47,29.49,100665.0
2019-12-12 15:10:00,29.48,29.48,29.44,29.48,44250.0,29.48,29.48,29.44,29.48,44250.0
2019-12-12 15:20:00,29.48,29.5,29.47,29.49,43500.0,29.48,29.5,29.47,29.49,43500.0
2019-12-12 15:30:00,29.49,29.49,29.45,29.46,150000.0,29.49,29.49,29.45,29.46,150000.0
2019-12-12 15:40:00,29.45,29.48,29.45,29.46,78105.0,29.45,29.48,29.45,29.46,78105.0
2019-12-12 15:50:00,29.46,29.48,29.4,29.4,351615.0,29.46,29.48,29.4,29.4,351615.0
2019-12-13 09:30:00,29.24,29.41,29.16,29.41,252000.0,29.24,29.41,29.16,29.41,252000.0
2019-12-13 09:40:00,29.41,29.45,29.35,29.42,118545.0,29.41,29.45,29.35,29.42,118545.0
2019-12-13 09:50:00,29.42,29.44,29.32,29.4,174705.0,29.42,29.44,29.32,29.4,174705.0
2019-12-13 10:00:00,29.39,29.5,29.36,29.39,171405.0,29.39,29.5,29.36,29.39,171405.0
2019-12-13 10:10:00,29.4,29.43,29.35,29.43,181215.0,29.4,29.43,29.35,29.43,181215.0
2019-12-13 10:20:00,29.41,29.44,29.24,29.25,203310.0,29.41,29.44,29.24,29.25,203310.0
2019-12-13 10:30:00,29.25,29.27,29.21,29.27,54930.0,29.25,29.27,29.21,29.27,54930.0
2019-12-13 10:40:00,29.26,29.33,29.26,29.28,126840.0,29.26,29.33,29.26,29.28,126840.0
2019-12-13 10:50:00,29.26,29.26,29.19,29.19,31785.0,29.26,29.26,29.19,29.19,31785.0
2019-12-13 11:00:00,29.19,29.22,29.13,29.16,76875.0,29.19,29.22,29.13,29.16,76875.0
2019-12-13 11:10:00,29.17,29.2,29.14,29.15,66150.0,29.17,29.2,29.14,29.15,66150.0
2019-12-13 11:20:00,29.13,29.17,29.11,29.14,48000.0,29.13,29.17,29.11,29.14,48000.0
2019-12-13 11:30:00,29.13,29.21,29.13,29.21,67500.0,29.13,29.21,29.13,29.21,67500.0
2019-12-13 11:40:00,29.23,29.24,29.2,29.21,48840.0,29.23,29.24,29.2,29.21,48840.0
2019-12-13 11:50:00,29.21,29.21,29.17,29.17,112710.0,29.21,29.21,29.17,29.17,112710.0
2019-12-13 12:00:00,29.18,29.23,29.18,29.23,50430.0,29.18,29.23,29.18,29.23,50430.0
2019-12-13 12:10:00,29.24,29.25,29.21,29.22,48435.0,29.24,29.25,29.21,29.22,48435.0
2019-12-13 12:20:00,29.23,29.27,29.23,29.25,93015.0,29.23,29.27,29.23,29.25,93015.0
2019-12-13 12:30:00,29.27,29.27,29.22,29.24,42000.0,29.27,29.27,29.22,29.24,42000.0
2019-12-13 12:40:00,29.25,29.25,29.21,29.24,69705.0,29.25,29.25,29.21,29.24,69705.0
2019-12-13 12:50:00,29.23,29.24,29.22,29.22,48000.0,29.23,29.24,29.22,29.22,48000.0
2019-12-13 13:00:00,29.23,29.27,29.23,29.26,50460.0,29.23,29.27,29.23,29.26,50460.0
2019-12-13 13:10:00,29.27,29.3,29.26,29.3,31500.0,29.27,29.3,29.26,29.3,31500.0
2019-12-13 13:20:00,29.29,29.31,29.28,29.29,33855.0,29.29,29.31,29.28,29.29,33855.0
2019-12-13 13:30:00,29.29,29.29,29.27,29.29,26925.0,29.29,29.29,29.27,29.29,26925.0
2019-12-13 13:40:00,29.3,29.36,29.3,29.36,45300.0,29.3,29.36,29.3,29.36,45300.0
2019-12-13 13:50:00,29.37,29.41,29.37,29.41,43875.0,29.37,29.41,29.37,29.41,43875.0
2019-12-13 14:00:00,29.41,29.41,29.38,29.4,48645.0,29.41,29.41,29.38,29.4,48645.0
2019-12-13 14:10:00,29.4,29.4,29.38,29.39,38355.0,29.4,29.4,29.38,29.39,38355.0
2019-12-13 14:20:00,29.38,29.38,29.31,29.31,78000.0,29.38,29.38,29.31,29.31,78000.0
2019-12-13 14:30:00,29.31,29.35,29.3,29.3,89070.0,29.31,29.35,29.3,29.3,89070.0
2019-12-13 14:40:00,29.31,29.34,29.3,29.34,27000.0,29.31,29.34,29.3,29.34,27000.0
2019-12-13 14:50:00,29.34,29.36,29.33,29.33,63120.0,29.34,29.36,29.33,29.33,63120.0
2019-12-13 15:00:00,29.34,29.37,29.34,29.34,70230.0,29.34,29.37,29.34,29.34,70230.0
2019-12-13 15:10:00,29.34,29.35,29.32,29.35,33000.0,29.34,29.35,29.32,29.35,33000.0
2019-12-13 15:20:00,29.35,29.35,29.34,29.34,60960.0,29.35,29.35,29.34,29.34,60960.0
2019-12-13 15:30:00,29.34,29.37,29.34,29.37,106590.0,29.34,29.37,29.34,29.37,106590.0
2019-12-13 15:40:00,29.36,29.39,29.35,29.37,197775.0,29.36,29.39,29.35,29.37,197775.0
2019-12-13 15:50:00,29.38,29.43,29.36,29.42,543990.0,29.38,29.43,29.36,29.42,543990.0
2019-12-16 09:30:00,29.58,29.58,29.42,29.44,168435.0,29.58,29.58,29.42,29.44,168435.0
2019-12-16 09:40:00,29.46,29.52,29.43,29.5,180675.0,29.46,29.52,29.43,29.5,180675.0
2019-12-16 09:50:00,29.52,29.54,29.44,29.48,67200.0,29.52,29.54,29.44,29.48,67200.0
2019-12-16 10:00:00,29.49,29.5,29.45,29.46,89580.0,29.49,29.5,29.45,29.46,89580.0
2019-12-16 10:10:00,29.47,29.53,29.46,29.52,132330.0,29.47,29.53,29.46,29.52,132330.0
2019-12-16 10:20:00,29.52,29.61,29.52,29.6,88005.0,29.52,29.61,29.52,29.6,88005.0
2019-12-16 10:30:00,29.62,29.63,29.59,29.61,106605.0,29.62,29.63,29.59,29.61,106605.0
2019-12-16 10:40:00,29.62,29.67,29.62,29.66,102000.0,29.62,29.67,29.62,29.66,102000.0
2019-12-16 10:50:00,29.66,29.72,29.64,29.69,64500.0,29.66,29.72,29.64,29.69,64500.0
2019-12-16 11:00:00,29.67,29.7,29.66,29.69,67995.0,29.67,29.7,29.66,29.69,67995.0
2019-12-16 11:10:00,29.69,29.7,29.67,29.67,75990.0,29.69,29.7,29.67,29.67,75990.0
2019-12-16 11:20:00,29.68,29.68,29.62,29.62,69150.0,29.68,29.68,29.62,29.62,69150.0
2019-12-16 11:30:00,29.63,29.63,29.59,29.61,39840.0,29.63,29.63,29.59,29.61,39840.0
2019-12-16 11:40:00,29.62,29.64,29.61,29.64,31710.0,29.62,29.64,29.61,29.64,31710.0
2019-12-16 11:50:00,29.64,29.69,29.64,29.69,70905.0,29.64,29.69,29.64,29.69,70905.0
2019-12-16 12:00:00,29.69,29.72,29.69,29.71,51780.0,29.69,29.72,29.69,29.71,51780.0
2019-12-16 12:10:00,29.71,29.71,29.68,29.7,64500.0,29.71,29.71,29.68,29.7,64500.0
2019-12-16 12:20:00,29.71,29.72,29.69,29.69,46500.0,29.71,29.72,29.69,29.69,46500.0
2019-12-16 12:30:00,29.7,29.7,29.69,29.7,54000.0,29.7,29.7,29.69,29.7,54000.0
2019-12-16 12:40:00,29.7,29.72,29.68,29.7,47700.0,29.7,29.72,29.68,29.7,47700.0
2019-12-16 12:50:00,29.69,29.69,29.64,29.68,43500.0,29.69,29.69,29.64,29.68,43500.0
2019-12-16 13:00:00,29.67,29.67,29.64,29.66,58500.0,29.67,29.67,29.64,29.66,58500.0
2019-12-16 13:10:00,29.66,29.66,29.64,29.64,51000.0,29.66,29.66,29.64,29.64,51000.0
2019-12-16 13:20:00,29.65,29.69,29.64,29.69,40500.0,29.65,29.69,29.64,29.69,40500.0
2019-12-16 13:30:00,29.7,29.7,29.66,29.67,105975.0,29.7,29.7,29.66,29.67,105975.0
2019-12-16 13:40:00,29.67,29.68,29.65,29.66,84045.0,29.67,29.68,29.65,29.66,84045.0
2019-12-16 13:50:00,29.66,29.67,29.63,29.63,40605.0,29.66,29.67,29.63,29.63,40605.0
2019-12-16 14:00:00,29.63,29.66,29.62,29.62,60000.0,29.63,29.66,29.62,29.62,60000.0
2019-12-16 14:10:00,29.61,29.61,29.56,29.56,37260.0,29.61,29.61,29.56,29.56,37260.0
2019-12-16 14:20:00,29.55,29.55,29.51,29.52,61530.0,29.55,29.55,29.51,29.52,61530.0
2019-12-16 14:30:00,29.53,29.53,29.51,29.52,92130.0,29.53,29.53,29.51,29.52,92130.0
2019-12-16 14:40:00,29.52,29.53,29.48,29.51,143100.0,29.52,29.53,29.48,29.51,143100.0
2019-12-16 14:50:00,29.52,29.53,29.46,29.49,271455.0,29.52,29.53,29.46,29.49,271455.0
2019-12-16 15:00:00,29.5,29.54,29.48,29.53,65220.0,29.5,29.54,29.48,29.53,65220.0
2019-12-16 15:10:00,29.53,29.54,29.5,29.54,79875.0,29.53,29.54,29.5,29.54,79875.0
2019-12-16 15:20:00,29.54,29.56,29.53,29.54,149760.0,29.54,29.56,29.53,29.54,149760.0
2019-12-16 15:30:00,29.54,29.57,29.51,29.51,204915.0,29.54,29.57,29.51,29.51,204915.0
2019-12-16 15:40:00,29.51,29.51,29.41,29.42,328125.0,29.51,29.51,29.41,29.42,328125.0
2019-12-16 15:50:00,29.43,29.43,29.36,29.37,795405.0,29.43,29.43,29.36,29.37,795405.0
2019-12-17 09:30:00,29.41,29.61,29.41,29.49,163305.0,29.41,29.61,29.41,29.49,163305.0
2019-12-17 09:40:00,29.47,29.59,29.47,29.56,186000.0,29.47,29.59,29.47,29.56,186000.0
2019-12-17 09:50:00,29.56,29.62,29.5,29.6,100770.0,29.56,29.62,29.5,29.6,100770.0
2019-12-17 10:00:00,29.59,29.66,29.58,29.59,73950.0,29.59,29.66,29.58,29.59,73950.0
2019-12-17 10:10:00,29.57,29.62,29.57,29.62,102555.0,29.57,29.62,29.57,29.62,102555.0
2019-12-17 10:20:00,29.6,29.61,29.57,29.6,64500.0,29.6,29.61,29.57,29.6,64500.0
2019-12-17 10:30:00,29.6,29.63,29.6,29.62,51000.0,29.6,29.63,29.6,29.62,51000.0
2019-12-17 10:40:00,29.62,29.66,29.59,29.65,91500.0,29.62,29.66,29.59,29.65,91500.0
2019-12-17 10:50:00,29.66,29.66,29.62,29.64,64500.0,29.66,29.66,29.62,29.64,64500.0
2019-12-17 11:00:00,29.63,29.69,29.63,29.69,98220.0,29.63,29.69,29.63,29.69,98220.0
2019-12-17 11:10:00,29.68,29.7,29.68,29.69,51015.0,29.68,29.7,29.68,29.69,51015.0
2019-12-17 11:20:00,29.69,29.76,29.69,29.75,58500.0,29.69,29.76,29.69,29.75,58500.0
2019-12-17 11:30:00,29.74,29.76,29.73,29.74,45225.0,29.74,29.76,29.73,29.74,45225.0
2019-12-17 11:40:00,29.75,29.75,29.73,29.74,37560.0,29.75,29.75,29.73,29.74,37560.0
2019-12-17 11:50:00,29.74,29.74,29.68,29.7,76710.0,29.74,29.74,29.68,29.7,76710.0
2019-12-17 12:00:00,29.7,29.71,29.67,29.67,46290.0,29.7,29.71,29.67,29.67,46290.0
2019-12-17 12:10:00,29.67,29.7,29.67,29.7,27450.0,29.67,29.7,29.67,29.7,27450.0
2019-12-17 12:20:00,29.7,29.7,29.67,29.68,27000.0,29.7,29.7,29.67,29.68,27000.0
2019-12-17 12:30:00,29.68,29.68,29.64,29.65,32460.0,29.68,29.68,29.64,29.65,32460.0
2019-12-17 12:40:00,29.67,29.69,29.66,29.69,52815.0,29.67,29.69,29.66,29.69,52815.0
2019-12-17 12:50:00,29.69,29.69,29.67,29.68,98820.0,29.69,29.69,29.67,29.68,98820.0
2019-12-17 13:00:00,29.69,29.69,29.64,29.64,45270.0,29.69,29.69,29.64,29.64,45270.0
2019-12-17 13:10:00,29.65,29.65,29.63,29.63,49290.0,29.65,29.65,29.63,29.63,49290.0
2019-12-17 13:20:00,29.62,29.62,29.58,29.58,28500.0,29.62,29.62,29.58,29.58,28500.0
2019-12-17 13:30:00,29.58,29.59,29.54,29.54,46710.0,29.58,29.59,29.54,29.54,46710.0
2019-12-17 13:40:00,29.55,29.55,29.51,29.52,192735.0,29.55,29.55,29.51,29.52,192735.0
2019-12-17 13:50:00,29.53,29.55,29.53,29.54,48540.0,29.53,29.55,29.53,29.54,48540.0
2019-12-17 14:00:00,29.54,29.56,29.53,29.55,34590.0,29.54,29.56,29.53,29.55,34590.0
2019-12-17 14:10:00,29.54,29.57,29.54,29.56,36660.0,29.54,29.57,29.54,29.56,36660.0
2019-12-17 14:20:00,29.56,29.56,29.54,29.54,40500.0,29.56,29.56,29.54,29.54,40500.0
2019-12-17 14:30:00,29.54,29.55,29.54,29.55,45000.0,29.54,29.55,29.54,29.55,45000.0
2019-12-17 14:40:00,29.55,29.57,29.55,29.56,27525.0,29.55,29.57,29.55,29.56,27525.0
2019-12-17 14:50:00,29.57,29.58,29.56,29.58,39900.0,29.57,29.58,29.56,29.58,39900.0
2019-12-17 15:00:00,29.57,29.58,29.55,29.55,61860.0,29.57,29.58,29.55,29.55,61860.0
2019-12-17 15:10:00,29.55,29.55,29.52,29.53,45780.0,29.55,29.55,29.52,29.53,45780.0
2019-12-17 15:20:00,29.53,29.54,29.52,29.52,129045.0,29.53,29.54,29.52,29.52,129045.0
2019-12-17 15:30:00,29.53,29.55,29.52,29.55,83250.0,29.53,29.55,29.52,29.55,83250.0
2019-12-17 15:40:00,29.55,29.58,29.54,29.57,82155.0,29.55,29.58,29.54,29.57,82155.0
2019-12-17 15:50:00,29.59,29.6,29.57,29.58,428295.0,29.59,29.6,29.57,29.58,428295.0
2019-12-18 09:30:00,29.58,29.62,29.51,29.51,74040.0,29.58,29.62,29.51,29.51,74040.0
2019-12-18 09:40:00,29.53,29.53,29.47,29.47,30000.0,29.53,29.53,29.47,29.47,30000.0
2019-12-18 09:50:00,29.47,29.47,29.37,29.4,45735.0,29.47,29.47,29.37,29.4,45735.0
2019-12-18 10:00:00,29.42,29.42,29.31,29.33,66675.0,29.42,29.42,29.31,29.33,66675.0
2019-12-18 10:10:00,29.36,29.43,29.35,29.43,23250.0,29.36,29.43,29.35,29.43,23250.0
2019-12-18 10:20:00,29.42,29.43,29.39,29.42,33750.0,29.42,29.43,29.39,29.42,33750.0
2019-12-18 10:30:00,29.42,29.44,29.41,29.44,34725.0,29.42,29.44,29.41,29.44,34725.0
2019-12-18 10:40:00,29.43,29.45,29.41,29.43,73560.0,29.43,29.45,29.41,29.43,73560.0
2019-12-18 10:50:00,29.42,29.42,29.35,29.36,52500.0,29.42,29.42,29.35,29.36,52500.0
2019-12-18 11:00:00,29.37,29.39,29.37,29.38,33150.0,29.37,29.39,29.37,29.38,33150.0
2019-12-18 11:10:00,29.37,29.38,29.33,29.38,46500.0,29.37,29.38,29.33,29.38,46500.0
2019-12-18 11:20:00,29.4,29.4,29.39,29.4,26055.0,29.4,29.4,29.39,29.4,26055.0
2019-12-18 11:30:00,29.42,29.42,29.39,29.4,24000.0,29.42,29.42,29.39,29.4,24000.0
2019-12-18 11:40:00,29.41,29.44,29.39,29.44,24870.0,29.41,29.44,29.39,29.44,24870.0
2019-12-18 11:50:00,29.44,29.44,29.42,29.42,40845.0,29.44,29.44,29.42,29.42,40845.0
2019-12-18 12:00:00,29.41,29.47,29.41,29.44,31440.0,29.41,29.47,29.41,29.44,31440.0
2019-12-18 12:10:00,29.44,29.46,29.43,29.44,42855.0,29.44,29.46,29.43,29.44,42855.0
2019-12-18 12:20:00,29.43,29.43,29.41,29.41,12615.0,29.43,29.43,29.41,29.41,12615.0
2019-12-18 12:30:00,29.41,29.45,29.4,29.45,36000.0,29.41,29.45,29.4,29.45,36000.0
2019-12-18 12:40:00,29.45,29.46,29.43,29.43,103035.0,29.45,29.46,29.43,29.43,103035.0
2019-12-18 12:50:00,29.43,29.46,29.43,29.46,31185.0,29.43,29.46,29.43,29.46,31185.0
2019-12-18 13:00:00,29.46,29.48,29.43,29.44,58530.0,29.46,29.48,29.43,29.44,58530.0
2019-12-18 13:10:00,29.44,29.44,29.38,29.38,172530.0,29.44,29.44,29.38,29.38,172530.0
2019-12-18 13:20:00,29.39,29.4,29.39,29.4,13500.0,29.39,29.4,29.39,29.4,13500.0
2019-12-18 13:30:00,29.4,29.43,29.4,29.42,16230.0,29.4,29.43,29.4,29.42,16230.0
2019-12-18 13:40:00,29.43,29.45,29.42,29.45,54165.0,29.43,29.45,29.42,29.45,54165.0
2019-12-18 13:50:00,29.45,29.47,29.45,29.47,18900.0,29.45,29.47,29.45,29.47,18900.0
2019-12-18 14:00:00,29.46,29.48,29.44,29.48,23010.0,29.46,29.48,29.44,29.48,23010.0
2019-12-18 14:10:00,29.48,29.49,29.47,29.49,14385.0,29.48,29.49,29.47,29.49,14385.0
2019-12-18 14:20:00,29.48,29.48,29.43,29.43,52050.0,29.48,29.48,29.43,29.43,52050.0
2019-12-18 14:30:00,29.44,29.44,29.4,29.41,72345.0,29.44,29.44,29.4,29.41,72345.0
2019-12-18 14:40:00,29.41,29.46,29.41,29.43,34080.0,29.41,29.46,29.41,29.43,34080.0
2019-12-18 14:50:00,29.43,29.43,29.41,29.41,25530.0,29.43,29.43,29.41,29.41,25530.0
2019-12-18 15:00:00,29.41,29.43,29.41,29.42,45945.0,29.41,29.43,29.41,29.42,45945.0
2019-12-18 15:10:00,29.43,29.44,29.41,29.44,69000.0,29.43,29.44,29.41,29.44,69000.0
2019-12-18 15:20:00,29.46,29.47,29.45,29.45,55500.0,29.46,29.47,29.45,29.45,55500.0
2019-12-18 15:30:00,29.45,29.45,29.39,29.41,192780.0,29.45,29.45,29.39,29.41,192780.0
2019-12-18 15:40:00,29.41,29.45,29.4,29.44,112200.0,29.41,29.45,29.4,29.44,112200.0
2019-12-18 15:50:00,29.45,29.47,29.35,29.37,989745.0,29.45,29.47,29.35,29.37,989745.0
2019-12-19 09:30:00,29.03,29.25,28.91,29.19,399225.0,29.03,29.25,28.91,29.19,399225.0
2019-12-19 09:40:00,29.19,29.24,29.12,29.23,91155.0,29.19,29.24,29.12,29.23,91155.0
2019-12-19 09:50:00,29.25,29.34,29.25,29.31,52980.0,29.25,29.34,29.25,29.31,52980.0
2019-12-19 10:00:00,29.29,29.33,29.26,29.33,65865.0,29.29,29.33,29.26,29.33,65865.0
2019-12-19 10:10:00,29.37,29.44,29.37,29.39,149025.0,29.37,29.44,29.37,29.39,149025.0
2019-12-19 10:20:00,29.37,29.39,29.32,29.34,78435.0,29.37,29.39,29.32,29.34,78435.0
2019-12-19 10:30:00,29.33,29.37,29.33,29.34,57000.0,29.33,29.37,29.33,29.34,57000.0
2019-12-19 10:40:00,29.35,29.39,29.34,29.39,40275.0,29.35,29.39,29.34,29.39,40275.0
2019-12-19 10:50:00,29.4,29.4,29.36,29.37,46035.0,29.4,29.4,29.36,29.37,46035.0
2019-12-19 11:00:00,29.38,29.42,29.37,29.37,57450.0,29.38,29.42,29.37,29.37,57450.0
2019-12-19 11:10:00,29.38,29.39,29.35,29.35,61365.0,29.38,29.39,29.35,29.35,61365.0
2019-12-19 11:20:00,29.36,29.36,29.34,29.35,46620.0,29.36,29.36,29.34,29.35,46620.0
2019-12-19 11:30:00,29.36,29.39,29.36,29.39,30345.0,29.36,29.39,29.36,29.39,30345.0
2019-12-19 11:40:00,29.4,29.41,29.38,29.41,48120.0,29.4,29.41,29.38,29.41,48120.0
2019-12-19 11:50:00,29.41,29.43,29.41,29.42,47445.0,29.41,29.43,29.41,29.42,47445.0
2019-12-19 12:00:00,29.43,29.51,29.43,29.5,29805.0,29.43,29.51,29.43,29.5,29805.0
2019-12-19 12:10:00,29.5,29.54,29.5,29.5,75990.0,29.5,29.54,29.5,29.5,75990.0
2019-12-19 12:20:00,29.49,29.52,29.48,29.51,31500.0,29.49,29.52,29.48,29.51,31500.0
2019-12-19 12:30:00,29.53,29.55,29.53,29.54,21225.0,29.53,29.55,29.53,29.54,21225.0
2019-12-19 12:40:00,29.55,29.56,29.51,29.54,30000.0,29.55,29.56,29.51,29.54,30000.0
2019-12-19 12:50:00,29.53,29.55,29.53,29.55,38475.0,29.53,29.55,29.53,29.55,38475.0
2019-12-19 13:00:00,29.55,29.57,29.53,29.56,77655.0,29.55,29.57,29.53,29.56,77655.0
2019-12-19 13:10:00,29.56,29.57,29.53,29.54,75060.0,29.56,29.57,29.53,29.54,75060.0
2019-12-19 13:20:00,29.55,29.57,29.55,29.56,44475.0,29.55,29.57,29.55,29.56,44475.0
2019-12-19 13:30:00,29.56,29.57,29.55,29.57,35865.0,29.56,29.57,29.55,29.57,35865.0
2019-12-19 13:40:00,29.59,29.61,29.58,29.59,34500.0,29.59,29.61,29.58,29.59,34500.0
2019-12-19 13:50:00,29.59,29.6,29.58,29.58,31980.0,29.59,29.6,29.58,29.58,31980.0
2019-12-19 14:00:00,29.59,29.59,29.58,29.59,37500.0,29.59,29.59,29.58,29.59,37500.0
2019-12-19 14:10:00,29.58,29.59,29.58,29.59,30000.0,29.58,29.59,29.58,29.59,30000.0
2019-12-19 14:20:00,29.59,29.59,29.54,29.55,49800.0,29.59,29.59,29.54,29.55,49800.0
2019-12-19 14:30:00,29.55,29.56,29.52,29.52,52305.0,29.55,29.56,29.52,29.52,52305.0
2019-12-19 14:40:00,29.52,29.52,29.49,29.5,77670.0,29.52,29.52,29.49,29.5,77670.0
2019-12-19 14:50:00,29.5,29.5,29.46,29.47,57255.0,29.5,29.5,29.46,29.47,57255.0
2019-12-19 15:00:00,29.47,29.47,29.46,29.47,33000.0,29.47,29.47,29.46,29.47,33000.0
2019-12-19 15:10:00,29.46,29.47,29.45,29.46,35475.0,29.46,29.47,29.45,29.46,35475.0
2019-12-19 15:20:00,29.46,29.47,29.44,29.44,75570.0,29.46,29.47,29.44,29.44,75570.0
2019-12-19 15:30:00,29.44,29.47,29.42,29.47,108795.0,29.44,29.47,29.42,29.47,108795.0
2019-12-19 15:40:00,29.48,29.5,29.48,29.48,117030.0,29.48,29.5,29.48,29.48,117030.0
2019-12-19 15:50:00,29.47,29.52,29.46,29.52,253830.0,29.47,29.52,29.46,29.52,253830.0
2019-12-20 09:30:00,29.71,29.71,29.45,29.57,1568940.0,29.71,29.71,29.45,29.57,1568940.0
2019-12-20 09:40:00,29.56,29.7,29.43,29.7,333255.0,29.56,29.7,29.43,29.7,333255.0
2019-12-20 09:50:00,29.72,29.76,29.55,29.58,226200.0,29.72,29.76,29.55,29.58,226200.0
2019-12-20 10:00:00,29.59,29.59,29.48,29.54,110130.0,29.59,29.59,29.48,29.54,110130.0
2019-12-20 10:10:00,29.53,29.53,29.44,29.45,18000.0,29.53,29.53,29.44,29.45,18000.0
2019-12-20 10:20:00,29.45,29.5,29.44,29.49,48015.0,29.45,29.5,29.44,29.49,48015.0
2019-12-20 10:30:00,29.5,29.5,29.43,29.46,45270.0,29.5,29.5,29.43,29.46,45270.0
2019-12-20 10:40:00,29.46,29.51,29.46,29.46,23340.0,29.46,29.51,29.46,29.46,23340.0
2019-12-20 10:50:00,29.46,29.54,29.46,29.54,30000.0,29.46,29.54,29.46,29.54,30000.0
2019-12-20 11:00:00,29.53,29.53,29.44,29.44,34350.0,29.53,29.53,29.44,29.44,34350.0
2019-12-20 11:10:00,29.43,29.43,29.35,29.35,42255.0,29.43,29.43,29.35,29.35,42255.0
2019-12-20 11:20:00,29.36,29.38,29.29,29.29,64635.0,29.36,29.38,29.29,29.29,64635.0
2019-12-20 11:30:00,29.31,29.4,29.31,29.36,95385.0,29.31,29.4,29.31,29.36,95385.0
2019-12-20 11:40:00,29.36,29.38,29.34,29.37,37500.0,29.36,29.38,29.34,29.37,37500.0
2019-12-20 11:50:00,29.38,29.39,29.37,29.38,27225.0,29.38,29.39,29.37,29.38,27225.0
2019-12-20 12:00:00,29.38,29.39,29.33,29.34,70605.0,29.38,29.39,29.33,29.34,70605.0
2019-12-20 12:10:00,29.34,29.36,29.33,29.33,33000.0,29.34,29.36,29.33,29.33,33000.0
2019-12-20 12:20:00,29.32,29.36,29.32,29.36,46500.0,29.32,29.36,29.32,29.36,46500.0
2019-12-20 12:30:00,29.35,29.37,29.3,29.31,81060.0,29.35,29.37,29.3,29.31,81060.0
2019-12-20 12:40:00,29.3,29.32,29.28,29.31,39195.0,29.3,29.32,29.28,29.31,39195.0
2019-12-20 12:50:00,29.31,29.31,29.29,29.29,36555.0,29.31,29.31,29.29,29.29,36555.0
2019-12-20 13:00:00,29.3,29.32,29.29,29.32,33000.0,29.3,29.32,29.29,29.32,33000.0
2019-12-20 13:10:00,29.32,29.34,29.31,29.32,45300.0,29.32,29.34,29.31,29.32,45300.0
2019-12-20 13:20:00,29.32,29.34,29.31,29.34,21000.0,29.32,29.34,29.31,29.34,21000.0
2019-12-20 13:30:00,29.34,29.34,29.32,29.34,38685.0,29.34,29.34,29.32,29.34,38685.0
2019-12-20 13:40:00,29.35,29.37,29.33,29.35,36000.0,29.35,29.37,29.33,29.35,36000.0
2019-12-20 13:50:00,29.35,29.36,29.33,29.36,39885.0,29.35,29.36,29.33,29.36,39885.0
2019-12-20 14:00:00,29.38,29.39,29.38,29.38,20550.0,29.38,29.39,29.38,29.38,20550.0
2019-12-20 14:10:00,29.38,29.41,29.38,29.39,63795.0,29.38,29.41,29.38,29.39,63795.0
2019-12-20 14:20:00,29.39,29.4,29.36,29.4,36255.0,29.39,29.4,29.36,29.4,36255.0
2019-12-20 14:30:00,29.4,29.4,29.37,29.4,73770.0,29.4,29.4,29.37,29.4,73770.0
2019-12-20 14:40:00,29.4,29.42,29.4,29.41,63750.0,29.4,29.42,29.4,29.41,63750.0
2019-12-20 14:50:00,29.4,29.45,29.39,29.45,75630.0,29.4,29.45,29.39,29.45,75630.0
2019-12-20 15:00:00,29.46,29.46,29.44,29.45,79770.0,29.46,29.46,29.44,29.45,79770.0
2019-12-20 15:10:00,29.45,29.46,29.44,29.45,96015.0,29.45,29.46,29.44,29.45,96015.0
2019-12-20 15:20:00,29.45,29.45,29.41,29.41,100395.0,29.45,29.45,29.41,29.41,100395.0
2019-12-20 15:30:00,29.41,29.44,29.4,29.41,195015.0,29.41,29.44,29.4,29.41,195015.0
2019-12-20 15:40:00,29.41,29.42,29.38,29.4,222000.0,29.41,29.42,29.38,29.4,222000.0
2019-12-20 15:50:00,29.41,29.43,29.39,29.41,468525.0,29.41,29.43,29.39,29.41,468525.0
2019-12-23 09:30:00,29.46,29.5,29.32,29.37,103905.0,29.46,29.5,29.32,29.37,103905.0
2019-12-23 09:40:00,29.33,29.34,29.24,29.26,45345.0,29.33,29.34,29.24,29.26,45345.0
2019-12-23 09:50:00,29.24,29.26,29.16,29.19,78375.0,29.24,29.26,29.16,29.19,78375.0
2019-12-23 10:00:00,29.2,29.2,29.09,29.09,106815.0,29.2,29.2,29.09,29.09,106815.0
2019-12-23 10:10:00,29.11,29.17,29.1,29.17,79230.0,29.11,29.17,29.1,29.17,79230.0
2019-12-23 10:20:00,29.15,29.15,29.1,29.1,16500.0,29.15,29.15,29.1,29.1,16500.0
2019-12-23 10:30:00,29.11,29.13,29.1,29.12,35580.0,29.11,29.13,29.1,29.12,35580.0
2019-12-23 10:40:00,29.11,29.12,29.06,29.06,45630.0,29.11,29.12,29.06,29.06,45630.0
2019-12-23 10:50:00,29.07,29.09,29.03,29.09,66930.0,29.07,29.09,29.03,29.09,66930.0
2019-12-23 11:00:00,29.1,29.18,29.1,29.15,43470.0,29.1,29.18,29.1,29.15,43470.0
2019-12-23 11:10:00,29.17,29.19,29.15,29.17,64395.0,29.17,29.19,29.15,29.17,64395.0
2019-12-23 11:20:00,29.17,29.17,29.12,29.13,40500.0,29.17,29.17,29.12,29.13,40500.0
2019-12-23 11:30:00,29.13,29.15,29.13,29.14,53010.0,29.13,29.15,29.13,29.14,53010.0
2019-12-23 11:40:00,29.13,29.13,29.09,29.09,16500.0,29.13,29.13,29.09,29.09,16500.0
2019-12-23 11:50:00,29.09,29.12,29.09,29.12,51345.0,29.09,29.12,29.09,29.12,51345.0
2019-12-23 12:00:00,29.1,29.12,29.08,29.08,79800.0,29.1,29.12,29.08,29.08,79800.0
2019-12-23 12:10:00,29.1,29.11,29.09,29.1,46920.0,29.1,29.11,29.09,29.1,46920.0
2019-12-23 12:20:00,29.09,29.09,29.08,29.08,13095.0,29.09,29.09,29.08,29.08,13095.0
2019-12-23 12:30:00,29.07,29.1,29.07,29.1,28140.0,29.07,29.1,29.07,29.1,28140.0
2019-12-23 12:40:00,29.13,29.13,29.11,29.13,18195.0,29.13,29.13,29.11,29.13,18195.0
2019-12-23 12:50:00,29.15,29.18,29.14,29.18,31500.0,29.15,29.18,29.14,29.18,31500.0
2019-12-23 13:00:00,29.17,29.19,29.16,29.18,47370.0,29.17,29.19,29.16,29.18,47370.0
2019-12-23 13:10:00,29.17,29.19,29.16,29.18,39240.0,29.17,29.19,29.16,29.18,39240.0
2019-12-23 13:20:00,29.18,29.19,29.17,29.17,24705.0,29.18,29.19,29.17,29.17,24705.0
2019-12-23 13:30:00,29.17,29.17,29.15,29.15,42000.0,29.17,29.17,29.15,29.15,42000.0
2019-12-23 13:40:00,29.16,29.2,29.16,29.2,37560.0,29.16,29.2,29.16,29.2,37560.0
2019-12-23 13:50:00,29.2,29.23,29.2,29.22,31500.0,29.2,29.23,29.2,29.22,31500.0
2019-12-23 14:00:00,29.22,29.22,29.2,29.2,19500.0,29.22,29.22,29.2,29.2,19500.0
2019-12-23 14:10:00,29.21,29.24,29.21,29.21,22500.0,29.21,29.24,29.21,29.21,22500.0
2019-12-23 14:20:00,29.21,29.21,29.2,29.21,23730.0,29.21,29.21,29.2,29.21,23730.0
2019-12-23 14:30:00,29.21,29.21,29.19,29.19,29070.0,29.21,29.21,29.19,29.19,29070.0
2019-12-23 14:40:00,29.18,29.19,29.17,29.19,43035.0,29.18,29.19,29.17,29.19,43035.0
2019-12-23 14:50:00,29.2,29.21,29.2,29.21,10500.0,29.2,29.21,29.2,29.21,10500.0
2019-12-23 15:00:00,29.21,29.21,29.18,29.18,40500.0,29.21,29.21,29.18,29.18,40500.0
2019-12-23 15:10:00,29.18,29.19,29.16,29.17,39885.0,29.18,29.19,29.16,29.17,39885.0
2019-12-23 15:20:00,29.18,29.18,29.16,29.17,43500.0,29.18,29.18,29.16,29.17,43500.0
2019-12-23 15:30:00,29.17,29.18,29.15,29.17,78000.0,29.17,29.18,29.15,29.17,78000.0
2019-12-23 15:40:00,29.17,29.17,29.15,29.16,90000.0,29.17,29.17,29.15,29.16,90000.0
2019-12-23 15:50:00,29.17,29.19,29.15,29.16,217800.0,29.17,29.19,29.15,29.16,217800.0
2019-12-24 09:30:00,29.06,29.21,29.06,29.21,71895.0,29.06,29.21,29.06,29.21,71895.0
2019-12-24 09:40:00,29.21,29.22,29.15,29.15,16500.0,29.21,29.22,29.15,29.15,16500.0
2019-12-24 09:50:00,29.15,29.27,29.15,29.21,39000.0,29.15,29.27,29.15,29.21,39000.0
2019-12-24 10:00:00,29.19,29.25,29.18,29.24,42060.0,29.19,29.25,29.18,29.24,42060.0
2019-12-24 10:10:00,29.25,29.28,29.24,29.25,19500.0,29.25,29.28,29.24,29.25,19500.0
2019-12-24 10:20:00,29.26,29.28,29.25,29.25,27000.0,29.26,29.28,29.25,29.25,27000.0
2019-12-24 10:30:00,29.25,29.27,29.23,29.27,28425.0,29.25,29.27,29.23,29.27,28425.0
2019-12-24 10:40:00,29.27,29.27,29.24,29.25,52350.0,29.27,29.27,29.24,29.25,52350.0
2019-12-24 10:50:00,29.24,29.25,29.22,29.22,40500.0,29.24,29.25,29.22,29.22,40500.0
2019-12-24 11:00:00,29.23,29.24,29.23,29.23,15465.0,29.23,29.24,29.23,29.23,15465.0
2019-12-24 11:10:00,29.22,29.23,29.21,29.22,28500.0,29.22,29.23,29.21,29.22,28500.0
2019-12-24 11:20:00,29.22,29.23,29.19,29.2,19890.0,29.22,29.23,29.19,29.2,19890.0
2019-12-24 11:30:00,29.21,29.23,29.21,29.22,27915.0,29.21,29.23,29.21,29.22,27915.0
2019-12-24 11:40:00,29.2,29.21,29.18,29.2,36000.0,29.2,29.21,29.18,29.2,36000.0
2019-12-24 11:50:00,29.2,29.24,29.18,29.24,33285.0,29.2,29.24,29.18,29.24,33285.0
2019-12-24 12:00:00,29.25,29.28,29.25,29.28,18000.0,29.25,29.28,29.25,29.28,18000.0
2019-12-24 12:10:00,29.28,29.28,29.26,29.26,27000.0,29.28,29.28,29.26,29.26,27000.0
2019-12-24 12:20:00,29.26,29.3,29.26,29.29,37500.0,29.26,29.3,29.26,29.29,37500.0
2019-12-24 12:30:00,29.29,29.29,29.26,29.28,31815.0,29.29,29.29,29.26,29.28,31815.0
2019-12-24 12:40:00,29.28,29.29,29.28,29.29,30000.0,29.28,29.29,29.28,29.29,30000.0
2019-12-24 12:50:00,29.29,29.32,29.27,29.32,68325.0,29.29,29.32,29.27,29.32,68325.0
2019-12-26 09:30:00,29.38,29.47,29.32,29.33,33900.0,29.38,29.47,29.32,29.33,33900.0
2019-12-26 09:40:00,29.3,29.35,29.24,29.3,52500.0,29.3,29.35,29.24,29.3,52500.0
2019-12-26 09:50:00,29.28,29.31,29.22,29.23,28950.0,29.28,29.31,29.22,29.23,28950.0
2019-12-26 10:00:00,29.23,29.23,29.1,29.17,64695.0,29.23,29.23,29.1,29.17,64695.0
2019-12-26 10:10:00,29.14,29.21,29.14,29.21,44580.0,29.14,29.21,29.14,29.21,44580.0
2019-12-26 10:20:00,29.18,29.26,29.18,29.26,36000.0,29.18,29.26,29.18,29.26,36000.0
2019-12-26 10:30:00,29.25,29.26,29.22,29.24,26175.0,29.25,29.26,29.22,29.24,26175.0
2019-12-26 10:40:00,29.24,29.26,29.2,29.24,25500.0,29.24,29.26,29.2,29.24,25500.0
2019-12-26 10:50:00,29.25,29.29,29.25,29.27,42000.0,29.25,29.29,29.25,29.27,42000.0
2019-12-26 11:00:00,29.26,29.26,29.2,29.23,44715.0,29.26,29.26,29.2,29.23,44715.0
2019-12-26 11:10:00,29.22,29.24,29.2,29.23,37500.0,29.22,29.24,29.2,29.23,37500.0
2019-12-26 11:20:00,29.23,29.25,29.22,29.22,17505.0,29.23,29.25,29.22,29.22,17505.0
2019-12-26 11:30:00,29.22,29.22,29.17,29.17,9000.0,29.22,29.22,29.17,29.17,9000.0
2019-12-26 11:40:00,29.18,29.22,29.18,29.22,43500.0,29.18,29.22,29.18,29.22,43500.0
2019-12-26 11:50:00,29.23,29.25,29.22,29.24,27000.0,29.23,29.25,29.22,29.24,27000.0
2019-12-26 12:00:00,29.23,29.24,29.18,29.18,60690.0,29.23,29.24,29.18,29.18,60690.0
2019-12-26 12:10:00,29.19,29.19,29.16,29.16,25530.0,29.19,29.19,29.16,29.16,25530.0
2019-12-26 12:20:00,29.17,29.22,29.15,29.22,25500.0,29.17,29.22,29.15,29.22,25500.0
2019-12-26 12:30:00,29.23,29.27,29.23,29.26,14220.0,29.23,29.27,29.23,29.26,14220.0
2019-12-26 12:40:00,29.25,29.25,29.23,29.24,25245.0,29.25,29.25,29.23,29.24,25245.0
2019-12-26 12:50:00,29.22,29.25,29.22,29.24,18420.0,29.22,29.25,29.22,29.24,18420.0
2019-12-26 13:00:00,29.24,29.27,29.23,29.25,31185.0,29.24,29.27,29.23,29.25,31185.0
2019-12-26 13:10:00,29.25,29.27,29.25,29.26,39000.0,29.25,29.27,29.25,29.26,39000.0
2019-12-26 13:20:00,29.25,29.27,29.24,29.26,57045.0,29.25,29.27,29.24,29.26,57045.0
2019-12-26 13:30:00,29.26,29.26,29.25,29.25,22500.0,29.26,29.26,29.25,29.25,22500.0
2019-12-26 13:40:00,29.25,29.25,29.23,29.24,35535.0,29.25,29.25,29.23,29.24,35535.0
2019-12-26 13:50:00,29.23,29.27,29.23,29.25,49350.0,29.23,29.27,29.23,29.25,49350.0
2019-12-26 14:00:00,29.26,29.27,29.25,29.25,9000.0,29.26,29.27,29.25,29.25,9000.0
2019-12-26 14:10:00,29.25,29.26,29.24,29.25,16515.0,29.25,29.26,29.24,29.25,16515.0
2019-12-26 14:20:00,29.24,29.24,29.23,29.23,13920.0,29.24,29.24,29.23,29.23,13920.0
2019-12-26 14:30:00,29.23,29.26,29.23,29.26,69735.0,29.23,29.26,29.23,29.26,69735.0
2019-12-26 14:40:00,29.24,29.26,29.24,29.26,23775.0,29.24,29.26,29.24,29.26,23775.0
2019-12-26 14:50:00,29.26,29.27,29.25,29.25,36000.0,29.26,29.27,29.25,29.25,36000.0
2019-12-26 15:00:00,29.25,29.25,29.23,29.24,47640.0,29.25,29.25,29.23,29.24,47640.0
2019-12-26 15:10:00,29.24,29.24,29.22,29.23,50910.0,29.24,29.24,29.22,29.23,50910.0
2019-12-26 15:20:00,29.22,29.24,29.22,29.23,52500.0,29.22,29.24,29.22,29.23,52500.0
2019-12-26 15:30:00,29.22,29.23,29.21,29.23,49500.0,29.22,29.23,29.21,29.23,49500.0
2019-12-26 15:40:00,29.22,29.26,29.22,29.22,64530.0,29.22,29.26,29.22,29.22,64530.0
2019-12-26 15:50:00,29.23,29.29,29.23,29.29,195615.0,29.23,29.29,29.23,29.29,195615.0
2019-12-27 09:30:00,29.31,29.4,29.24,29.28,70590.0,29.31,29.4,29.24,29.28,70590.0
2019-12-27 09:40:00,29.28,29.33,29.28,29.33,19635.0,29.28,29.33,29.28,29.33,19635.0
2019-12-27 09:50:00,29.33,29.33,29.21,29.24,29745.0,29.33,29.33,29.21,29.24,29745.0
2019-12-27 10:00:00,29.22,29.25,29.2,29.25,40695.0,29.22,29.25,29.2,29.25,40695.0
2019-12-27 10:10:00,29.24,29.26,29.23,29.25,18225.0,29.24,29.26,29.23,29.25,18225.0
2019-12-27 10:20:00,29.25,29.28,29.25,29.27,22500.0,29.25,29.28,29.25,29.27,22500.0
2019-12-27 10:30:00,29.27,29.28,29.24,29.27,21525.0,29.27,29.28,29.24,29.27,21525.0
2019-12-27 10:40:00,29.27,29.28,29.26,29.26,45750.0,29.27,29.28,29.26,29.26,45750.0
2019-12-27 10:50:00,29.26,29.28,29.25,29.26,43500.0,29.26,29.28,29.25,29.26,43500.0
2019-12-27 11:00:00,29.28,29.29,29.26,29.29,48000.0,29.28,29.29,29.26,29.29,48000.0
2019-12-27 11:10:00,29.3,29.3,29.27,29.28,30000.0,29.3,29.3,29.27,29.28,30000.0
2019-12-27 11:20:00,29.29,29.29,29.26,29.26,18000.0,29.29,29.29,29.26,29.26,18000.0
2019-12-27 11:30:00,29.27,29.31,29.27,29.28,14505.0,29.27,29.31,29.27,29.28,14505.0
2019-12-27 11:40:00,29.29,29.32,29.28,29.3,36000.0,29.29,29.32,29.28,29.3,36000.0
2019-12-27 11:50:00,29.3,29.31,29.29,29.3,33000.0,29.3,29.31,29.29,29.3,33000.0
2019-12-27 12:00:00,29.3,29.32,29.29,29.29,22500.0,29.3,29.32,29.29,29.29,22500.0
2019-12-27 12:10:00,29.28,29.31,29.27,29.3,24000.0,29.28,29.31,29.27,29.3,24000.0
2019-12-27 12:20:00,29.3,29.3,29.26,29.27,24900.0,29.3,29.3,29.26,29.27,24900.0
2019-12-27 12:30:00,29.27,29.27,29.26,29.27,47865.0,29.27,29.27,29.26,29.27,47865.0
2019-12-27 12:40:00,29.28,29.28,29.25,29.25,57360.0,29.28,29.28,29.25,29.25,57360.0
2019-12-27 12:50:00,29.26,29.27,29.26,29.27,12000.0,29.26,29.27,29.26,29.27,12000.0
2019-12-27 13:00:00,29.27,29.28,29.27,29.28,6000.0,29.27,29.28,29.27,29.28,6000.0
2019-12-27 13:10:00,29.27,29.27,29.26,29.27,60000.0,29.27,29.27,29.26,29.27,60000.0
2019-12-27 13:20:00,29.27,29.28,29.23,29.26,40350.0,29.27,29.28,29.23,29.26,40350.0
2019-12-27 13:30:00,29.27,29.27,29.25,29.26,15000.0,29.27,29.27,29.25,29.26,15000.0
2019-12-27 13:40:00,29.25,29.25,29.22,29.23,25350.0,29.25,29.25,29.22,29.23,25350.0
2019-12-27 13:50:00,29.23,29.24,29.21,29.21,40350.0,29.23,29.24,29.21,29.21,40350.0
2019-12-27 14:00:00,29.22,29.24,29.21,29.22,79470.0,29.22,29.24,29.21,29.22,79470.0
2019-12-27 14:10:00,29.22,29.22,29.15,29.16,146370.0,29.22,29.22,29.15,29.16,146370.0
2019-12-27 14:20:00,29.17,29.2,29.16,29.2,34500.0,29.17,29.2,29.16,29.2,34500.0
2019-12-27 14:30:00,29.21,29.23,29.2,29.2,28500.0,29.21,29.23,29.2,29.2,28500.0
2019-12-27 14:40:00,29.21,29.22,29.21,29.22,19500.0,29.21,29.22,29.21,29.22,19500.0
2019-12-27 14:50:00,29.22,29.22,29.2,29.22,42000.0,29.22,29.22,29.2,29.22,42000.0
2019-12-27 15:00:00,29.21,29.21,29.18,29.19,22500.0,29.21,29.21,29.18,29.19,22500.0
2019-12-27 15:10:00,29.18,29.18,29.14,29.15,42000.0,29.18,29.18,29.14,29.15,42000.0
2019-12-27 15:20:00,29.15,29.16,29.14,29.14,21000.0,29.15,29.16,29.14,29.14,21000.0
2019-12-27 15:30:00,29.14,29.15,29.12,29.15,57000.0,29.14,29.15,29.12,29.15,57000.0
2019-12-27 15:40:00,29.15,29.15,29.09,29.09,72030.0,29.15,29.15,29.09,29.09,72030.0
2019-12-27 15:50:00,29.08,29.17,29.07,29.17,461085.0,29.08,29.17,29.07,29.17,461085.0
2019-12-30 09:30:00,29.16,29.26,29.11,29.11,79575.0,29.16,29.26,29.11,29.11,79575.0
2019-12-30 09:40:00,29.11,29.11,29.04,29.08,38535.0,29.11,29.11,29.04,29.08,38535.0
2019-12-30 09:50:00,29.07,29.14,29.04,29.07,81750.0,29.07,29.14,29.04,29.07,81750.0
2019-12-30 10:00:00,29.08,29.12,29.06,29.12,33780.0,29.08,29.12,29.06,29.12,33780.0
2019-12-30 10:10:00,29.1,29.1,29.03,29.05,76575.0,29.1,29.1,29.03,29.05,76575.0
2019-12-30 10:20:00,29.06,29.09,29.03,29.06,46515.0,29.06,29.09,29.03,29.06,46515.0
2019-12-30 10:30:00,29.04,29.06,29.03,29.06,22500.0,29.04,29.06,29.03,29.06,22500.0
2019-12-30 10:40:00,29.07,29.1,29.05,29.09,16500.0,29.07,29.1,29.05,29.09,16500.0
2019-12-30 10:50:00,29.1,29.12,29.09,29.12,54225.0,29.1,29.12,29.09,29.12,54225.0
2019-12-30 11:00:00,29.12,29.15,29.05,29.06,107250.0,29.12,29.15,29.05,29.06,107250.0
2019-12-30 11:10:00,29.07,29.09,29.06,29.08,43500.0,29.07,29.09,29.06,29.08,43500.0
2019-12-30 11:20:00,29.11,29.14,29.11,29.14,21000.0,29.11,29.14,29.11,29.14,21000.0
2019-12-30 11:30:00,29.14,29.18,29.13,29.17,18000.0,29.14,29.18,29.13,29.17,18000.0
2019-12-30 11:40:00,29.18,29.2,29.16,29.19,21720.0,29.18,29.2,29.16,29.19,21720.0
2019-12-30 11:50:00,29.19,29.22,29.19,29.21,33000.0,29.19,29.22,29.19,29.21,33000.0
2019-12-30 12:00:00,29.21,29.21,29.19,29.2,40500.0,29.21,29.21,29.19,29.2,40500.0
2019-12-30 12:10:00,29.2,29.24,29.19,29.24,24300.0,29.2,29.24,29.19,29.24,24300.0
2019-12-30 12:20:00,29.24,29.24,29.23,29.23,31500.0,29.24,29.24,29.23,29.23,31500.0
2019-12-30 12:30:00,29.23,29.26,29.23,29.26,49500.0,29.23,29.26,29.23,29.26,49500.0
2019-12-30 12:40:00,29.26,29.27,29.26,29.26,18000.0,29.26,29.27,29.26,29.26,18000.0
2019-12-30 12:50:00,29.27,29.28,29.23,29.24,30270.0,29.27,29.28,29.23,29.24,30270.0
2019-12-30 13:00:00,29.22,29.25,29.22,29.23,24150.0,29.22,29.25,29.22,29.23,24150.0
2019-12-30 13:10:00,29.22,29.25,29.22,29.25,18285.0,29.22,29.25,29.22,29.25,18285.0
2019-12-30 13:20:00,29.26,29.27,29.24,29.25,20820.0,29.26,29.27,29.24,29.25,20820.0
2019-12-30 13:30:00,29.24,29.24,29.21,29.22,9000.0,29.24,29.24,29.21,29.22,9000.0
2019-12-30 13:40:00,29.22,29.23,29.2,29.2,24945.0,29.22,29.23,29.2,29.2,24945.0
2019-12-30 13:50:00,29.21,29.25,29.21,29.24,24000.0,29.21,29.25,29.21,29.24,24000.0
2019-12-30 14:00:00,29.24,29.24,29.23,29.23,22500.0,29.24,29.24,29.23,29.23,22500.0
2019-12-30 14:10:00,29.22,29.22,29.2,29.21,25500.0,29.22,29.22,29.2,29.21,25500.0
2019-12-30 14:20:00,29.21,29.23,29.21,29.21,29670.0,29.21,29.23,29.21,29.21,29670.0
2019-12-30 14:30:00,29.21,29.23,29.21,29.22,16500.0,29.21,29.23,29.21,29.22,16500.0
2019-12-30 14:40:00,29.23,29.25,29.23,29.25,18000.0,29.23,29.25,29.23,29.25,18000.0
2019-12-30 14:50:00,29.25,29.26,29.22,29.22,36000.0,29.25,29.26,29.22,29.22,36000.0
2019-12-30 15:00:00,29.2,29.21,29.2,29.21,15000.0,29.2,29.21,29.2,29.21,15000.0
2019-12-30 15:10:00,29.19,29.2,29.15,29.17,70365.0,29.19,29.2,29.15,29.17,70365.0
2019-12-30 15:20:00,29.17,29.17,29.14,29.14,43860.0,29.17,29.17,29.14,29.14,43860.0
2019-12-30 15:30:00,29.15,29.16,29.13,29.14,43500.0,29.15,29.16,29.13,29.14,43500.0
2019-12-30 15:40:00,29.14,29.15,29.12,29.14,97500.0,29.14,29.15,29.12,29.14,97500.0
2019-12-30 15:50:00,29.14,29.2,29.12,29.18,287820.0,29.14,29.2,29.12,29.18,287820.0
2019-12-31 09:30:00,29.18,29.34,29.18,29.32,58260.0,29.18,29.34,29.18,29.32,58260.0
2019-12-31 09:40:00,29.32,29.33,29.26,29.26,25500.0,29.32,29.33,29.26,29.26,25500.0
2019-12-31 09:50:00,29.22,29.23,29.11,29.16,161715.0,29.22,29.23,29.11,29.16,161715.0
2019-12-31 10:00:00,29.17,29.23,29.16,29.23,37365.0,29.17,29.23,29.16,29.23,37365.0
2019-12-31 10:10:00,29.23,29.26,29.19,29.22,33735.0,29.23,29.26,29.19,29.22,33735.0
2019-12-31 10:20:00,29.2,29.21,29.2,29.21,8865.0,29.2,29.21,29.2,29.21,8865.0
2019-12-31 10:30:00,29.19,29.21,29.17,29.17,19215.0,29.19,29.21,29.17,29.17,19215.0
2019-12-31 10:40:00,29.16,29.2,29.16,29.2,33750.0,29.16,29.2,29.16,29.2,33750.0
2019-12-31 10:50:00,29.21,29.24,29.18,29.24,80745.0,29.21,29.24,29.18,29.24,80745.0
2019-12-31 11:00:00,29.22,29.24,29.19,29.19,58770.0,29.22,29.24,29.19,29.19,58770.0
2019-12-31 11:10:00,29.21,29.23,29.19,29.2,39000.0,29.21,29.23,29.19,29.2,39000.0
2019-12-31 11:20:00,29.2,29.2,29.16,29.16,10500.0,29.2,29.2,29.16,29.16,10500.0
2019-12-31 11:30:00,29.17,29.17,29.13,29.14,53340.0,29.17,29.17,29.13,29.14,53340.0
2019-12-31 11:40:00,29.14,29.16,29.13,29.15,40200.0,29.14,29.16,29.13,29.15,40200.0
2019-12-31 11:50:00,29.14,29.14,29.12,29.12,25500.0,29.14,29.14,29.12,29.12,25500.0
2019-12-31 12:00:00,29.13,29.13,29.09,29.1,48225.0,29.13,29.13,29.09,29.1,48225.0
2019-12-31 12:10:00,29.1,29.13,29.1,29.11,27030.0,29.1,29.13,29.1,29.11,27030.0
2019-12-31 12:20:00,29.1,29.11,29.09,29.11,12165.0,29.1,29.11,29.09,29.11,12165.0
2019-12-31 12:30:00,29.11,29.12,29.09,29.09,21000.0,29.11,29.12,29.09,29.09,21000.0
2019-12-31 12:40:00,29.09,29.12,29.09,29.12,29010.0,29.09,29.12,29.09,29.12,29010.0
2019-12-31 12:50:00,29.11,29.12,29.09,29.09,31500.0,29.11,29.12,29.09,29.09,31500.0
2019-12-31 13:00:00,29.09,29.09,29.08,29.08,12000.0,29.09,29.09,29.08,29.08,12000.0
2019-12-31 13:10:00,29.07,29.09,29.06,29.09,30000.0,29.07,29.09,29.06,29.09,30000.0
2019-12-31 13:20:00,29.09,29.09,29.08,29.08,10305.0,29.09,29.09,29.08,29.08,10305.0
2019-12-31 13:30:00,29.1,29.11,29.08,29.11,27000.0,29.1,29.11,29.08,29.11,27000.0
2019-12-31 13:40:00,29.14,29.14,29.12,29.14,24240.0,29.14,29.14,29.12,29.14,24240.0
2019-12-31 13:50:00,29.15,29.16,29.14,29.16,21000.0,29.15,29.16,29.14,29.16,21000.0
2019-12-31 14:00:00,29.15,29.17,29.14,29.17,22500.0,29.15,29.17,29.14,29.17,22500.0
2019-12-31 14:10:00,29.2,29.2,29.15,29.16,30150.0,29.2,29.2,29.15,29.16,30150.0
2019-12-31 14:20:00,29.17,29.21,29.17,29.21,37500.0,29.17,29.21,29.17,29.21,37500.0
2019-12-31 14:30:00,29.22,29.23,29.21,29.22,40500.0,29.22,29.23,29.21,29.22,40500.0
2019-12-31 14:40:00,29.22,29.23,29.2,29.21,40500.0,29.22,29.23,29.2,29.21,40500.0
2019-12-31 14:50:00,29.21,29.21,29.19,29.19,29835.0,29.21,29.21,29.19,29.19,29835.0
2019-12-31 15:00:00,29.19,29.19,29.17,29.17,33375.0,29.19,29.19,29.17,29.17,33375.0
2019-12-31 15:10:00,29.17,29.22,29.17,29.21,42540.0,29.17,29.22,29.17,29.21,42540.0
2019-12-31 15:20:00,29.21,29.25,29.21,29.25,49545.0,29.21,29.25,29.21,29.25,49545.0
2019-12-31 15:30:00,29.25,29.26,29.23,29.24,70500.0,29.25,29.26,29.23,29.24,70500.0
2019-12-31 15:40:00,29.24,29.29,29.23,29.28,94875.0,29.24,29.29,29.23,29.28,94875.0
2019-12-31 15:50:00,29.28,29.28,29.2,29.22,413055.0,29.28,29.28,29.2,29.22,413055.0
2020-01-02 09:30:00,29.23,29.27,29.17,29.17,166395.0,29.23,29.27,29.17,29.17,166395.0
2020-01-02 09:40:00,29.19,29.23,29.16,29.21,45525.0,29.19,29.23,29.16,29.21,45525.0
2020-01-02 09:50:00,29.16,29.21,29.07,29.2,123345.0,29.16,29.21,29.07,29.2,123345.0
2020-01-02 10:00:00,29.18,29.18,29.04,29.11,147720.0,29.18,29.18,29.04,29.11,147720.0
2020-01-02 10:10:00,29.11,29.11,29.01,29.06,150540.0,29.11,29.11,29.01,29.06,150540.0
2020-01-02 10:20:00,29.03,29.04,28.96,29.0,129360.0,29.03,29.04,28.96,29.0,129360.0
2020-01-02 10:30:00,29.0,29.04,28.99,29.02,225090.0,29.0,29.04,28.99,29.02,225090.0
2020-01-02 10:40:00,29.02,29.03,29.01,29.02,192705.0,29.02,29.03,29.01,29.02,192705.0
2020-01-02 10:50:00,29.01,29.04,29.0,29.02,196470.0,29.01,29.04,29.0,29.02,196470.0
2020-01-02 11:00:00,29.03,29.04,29.01,29.04,103500.0,29.03,29.04,29.01,29.04,103500.0
2020-01-02 11:10:00,29.03,29.04,29.01,29.02,65775.0,29.03,29.04,29.01,29.02,65775.0
2020-01-02 11:20:00,29.02,29.04,29.01,29.02,416865.0,29.02,29.04,29.01,29.02,416865.0
2020-01-02 11:30:00,29.02,29.04,29.02,29.03,557625.0,29.02,29.04,29.02,29.03,557625.0
2020-01-02 11:40:00,29.03,29.11,29.03,29.06,93060.0,29.03,29.11,29.03,29.06,93060.0
2020-01-02 11:50:00,29.06,29.06,29.03,29.04,73440.0,29.06,29.06,29.03,29.04,73440.0
2020-01-02 12:00:00,29.04,29.04,29.02,29.04,67500.0,29.04,29.04,29.02,29.04,67500.0
2020-01-02 12:10:00,29.05,29.05,28.97,28.97,138330.0,29.05,29.05,28.97,28.97,138330.0
2020-01-02 12:20:00,28.97,29.03,28.96,29.01,243150.0,28.97,29.03,28.96,29.01,243150.0
2020-01-02 12:30:00,29.01,29.02,29.0,29.01,43920.0,29.01,29.02,29.0,29.01,43920.0
2020-01-02 12:40:00,29.01,29.01,28.99,29.0,65100.0,29.01,29.01,28.99,29.0,65100.0
2020-01-02 12:50:00,29.0,29.03,28.99,29.02,183375.0,29.0,29.03,28.99,29.02,183375.0
2020-01-02 13:00:00,29.02,29.03,29.01,29.01,155970.0,29.02,29.03,29.01,29.01,155970.0
2020-01-02 13:10:00,29.01,29.03,29.01,29.02,137400.0,29.01,29.03,29.01,29.02,137400.0
2020-01-02 13:20:00,29.02,29.04,28.98,29.04,299595.0,29.02,29.04,28.98,29.04,299595.0
2020-01-02 13:30:00,29.03,29.05,29.01,29.05,1042470.0,29.03,29.05,29.01,29.05,1042470.0
2020-01-02 13:40:00,29.05,29.11,29.05,29.08,81795.0,29.05,29.11,29.05,29.08,81795.0
2020-01-02 13:50:00,29.08,29.09,29.07,29.09,121530.0,29.08,29.09,29.07,29.09,121530.0
2020-01-02 14:00:00,29.08,29.11,29.05,29.11,82500.0,29.08,29.11,29.05,29.11,82500.0
2020-01-02 14:10:00,29.1,29.11,29.09,29.1,82050.0,29.1,29.11,29.09,29.1,82050.0
2020-01-02 14:20:00,29.11,29.13,29.1,29.11,85275.0,29.11,29.13,29.1,29.11,85275.0
2020-01-02 14:30:00,29.11,29.12,29.1,29.1,46500.0,29.11,29.12,29.1,29.1,46500.0
2020-01-02 14:40:00,29.1,29.11,29.07,29.08,72510.0,29.1,29.11,29.07,29.08,72510.0
2020-01-02 14:50:00,29.08,29.08,29.06,29.06,67530.0,29.08,29.08,29.06,29.06,67530.0
2020-01-02 15:00:00,29.07,29.07,29.03,29.05,75000.0,29.07,29.07,29.03,29.05,75000.0
2020-01-02 15:10:00,29.05,29.07,29.05,29.06,103500.0,29.05,29.07,29.05,29.06,103500.0
2020-01-02 15:20:00,29.07,29.08,29.05,29.06,84555.0,29.07,29.08,29.05,29.06,84555.0
2020-01-02 15:30:00,29.07,29.07,29.04,29.05,209010.0,29.07,29.07,29.04,29.05,209010.0
2020-01-02 15:40:00,29.06,29.08,29.04,29.06,251835.0,29.06,29.08,29.04,29.06,251835.0
2020-01-02 15:50:00,29.1,29.22,29.08,29.18,1109250.0,29.1,29.22,29.08,29.18,1109250.0
2020-01-03 09:30:00,29.05,29.06,28.87,29.03,302355.0,29.05,29.06,28.87,29.03,302355.0
2020-01-03 09:40:00,29.06,29.07,28.98,29.05,485370.0,29.06,29.07,28.98,29.05,485370.0
2020-01-03 09:50:00,29.04,29.15,29.02,29.15,157590.0,29.04,29.15,29.02,29.15,157590.0
2020-01-03 10:00:00,29.15,29.2,29.1,29.2,60945.0,29.15,29.2,29.1,29.2,60945.0
2020-01-03 10:10:00,29.16,29.19,29.11,29.11,44100.0,29.16,29.19,29.11,29.11,44100.0
2020-01-03 10:20:00,29.08,29.14,29.07,29.13,49770.0,29.08,29.14,29.07,29.13,49770.0
2020-01-03 10:30:00,29.14,29.16,29.09,29.09,136185.0,29.14,29.16,29.09,29.09,136185.0
2020-01-03 10:40:00,29.12,29.14,29.1,29.1,35205.0,29.12,29.14,29.1,29.1,35205.0
2020-01-03 10:50:00,29.09,29.09,28.99,29.02,165855.0,29.09,29.09,28.99,29.02,165855.0
2020-01-03 11:00:00,29.02,29.07,29.0,29.05,126000.0,29.02,29.07,29.0,29.05,126000.0
2020-01-03 11:10:00,29.05,29.1,29.04,29.08,72000.0,29.05,29.1,29.04,29.08,72000.0
2020-01-03 11:20:00,29.08,29.15,29.08,29.14,84420.0,29.08,29.15,29.08,29.14,84420.0
2020-01-03 11:30:00,29.14,29.17,29.12,29.14,131625.0,29.14,29.17,29.12,29.14,131625.0
2020-01-03 11:40:00,29.14,29.16,29.13,29.15,270645.0,29.14,29.16,29.13,29.15,270645.0
2020-01-03 11:50:00,29.16,29.26,29.15,29.24,137700.0,29.16,29.26,29.15,29.24,137700.0
2020-01-03 12:00:00,29.26,29.26,29.21,29.22,25800.0,29.26,29.26,29.21,29.22,25800.0
2020-01-03 12:10:00,29.22,29.25,29.22,29.25,42300.0,29.22,29.25,29.22,29.25,42300.0
2020-01-03 12:20:00,29.23,29.23,29.18,29.19,85665.0,29.23,29.23,29.18,29.19,85665.0
2020-01-03 12:30:00,29.18,29.18,29.15,29.18,26325.0,29.18,29.18,29.15,29.18,26325.0
2020-01-03 12:40:00,29.19,29.19,29.18,29.18,36000.0,29.19,29.19,29.18,29.18,36000.0
2020-01-03 12:50:00,29.2,29.23,29.19,29.19,43500.0,29.2,29.23,29.19,29.19,43500.0
2020-01-03 13:00:00,29.2,29.2,29.18,29.18,163215.0,29.2,29.2,29.18,29.18,163215.0
2020-01-03 13:10:00,29.18,29.19,29.17,29.17,22500.0,29.18,29.19,29.17,29.17,22500.0
2020-01-03 13:20:00,29.17,29.17,29.15,29.15,48000.0,29.17,29.17,29.15,29.15,48000.0
2020-01-03 13:30:00,29.15,29.16,29.09,29.09,25500.0,29.15,29.16,29.09,29.09,25500.0
2020-01-03 13:40:00,29.09,29.12,29.09,29.11,12000.0,29.09,29.12,29.09,29.11,12000.0
2020-01-03 13:50:00,29.12,29.14,29.11,29.12,21000.0,29.12,29.14,29.11,29.12,21000.0
2020-01-03 14:00:00,29.12,29.14,29.11,29.14,27000.0,29.12,29.14,29.11,29.14,27000.0
2020-01-03 14:10:00,29.13,29.14,29.11,29.13,29820.0,29.13,29.14,29.11,29.13,29820.0
2020-01-03 14:20:00,29.13,29.14,29.12,29.14,18150.0,29.13,29.14,29.12,29.14,18150.0
2020-01-03 14:30:00,29.13,29.16,29.13,29.16,16020.0,29.13,29.16,29.13,29.16,16020.0
2020-01-03 14:40:00,29.16,29.2,29.16,29.2,28020.0,29.16,29.2,29.16,29.2,28020.0
2020-01-03 14:50:00,29.19,29.19,29.18,29.18,30315.0,29.19,29.19,29.18,29.18,30315.0
2020-01-03 15:00:00,29.18,29.2,29.17,29.19,91395.0,29.18,29.2,29.17,29.19,91395.0
2020-01-03 15:10:00,29.18,29.18,29.14,29.17,118650.0,29.18,29.18,29.14,29.17,118650.0
2020-01-03 15:20:00,29.19,29.19,29.17,29.18,36150.0,29.19,29.19,29.17,29.18,36150.0
2020-01-03 15:30:00,29.17,29.17,29.14,29.15,36000.0,29.17,29.17,29.14,29.15,36000.0
2020-01-03 15:40:00,29.15,29.18,29.15,29.17,82365.0,29.15,29.18,29.15,29.17,82365.0
2020-01-03 15:50:00,29.17,29.28,29.17,29.25,489615.0,29.17,29.28,29.17,29.25,489615.0
2020-01-06 09:30:00,29.14,29.14,28.95,29.04,175920.0,29.14,29.14,28.95,29.04,175920.0
2020-01-06 09:40:00,28.99,29.05,28.82,28.88,1156410.0,28.99,29.05,28.82,28.88,1156410.0
2020-01-06 09:50:00,28.77,28.83,28.61,28.82,198330.0,28.77,28.83,28.61,28.82,198330.0
2020-01-06 10:00:00,28.79,28.85,28.71,28.75,196005.0,28.79,28.85,28.71,28.75,196005.0
2020-01-06 10:10:00,28.77,28.83,28.77,28.83,105000.0,28.77,28.83,28.77,28.83,105000.0
2020-01-06 10:20:00,28.82,28.82,28.79,28.8,217800.0,28.82,28.82,28.79,28.8,217800.0
2020-01-06 10:30:00,28.8,28.87,28.79,28.8,768075.0,28.8,28.87,28.79,28.8,768075.0
2020-01-06 10:40:00,28.81,28.83,28.79,28.8,164715.0,28.81,28.83,28.79,28.8,164715.0
2020-01-06 10:50:00,28.81,28.84,28.72,28.77,151725.0,28.81,28.84,28.72,28.77,151725.0
2020-01-06 11:00:00,28.75,28.78,28.72,28.78,48000.0,28.75,28.78,28.72,28.78,48000.0
2020-01-06 11:10:00,28.79,28.8,28.76,28.76,79500.0,28.79,28.8,28.76,28.76,79500.0
2020-01-06 11:20:00,28.76,28.83,28.74,28.83,482730.0,28.76,28.83,28.74,28.83,482730.0
2020-01-06 11:30:00,28.82,28.86,28.81,28.84,80175.0,28.82,28.86,28.81,28.84,80175.0
2020-01-06 11:40:00,28.84,28.85,28.82,28.82,66630.0,28.84,28.85,28.82,28.82,66630.0
2020-01-06 11:50:00,28.83,28.84,28.8,28.83,45000.0,28.83,28.84,28.8,28.83,45000.0
2020-01-06 12:00:00,28.82,28.83,28.81,28.82,93210.0,28.82,28.83,28.81,28.82,93210.0
2020-01-06 12:10:00,28.82,28.88,28.82,28.86,522555.0,28.82,28.88,28.82,28.86,522555.0
2020-01-06 12:20:00,28.87,28.87,28.8,28.82,207825.0,28.87,28.87,28.8,28.82,207825.0
2020-01-06 12:30:00,28.82,28.84,28.78,28.79,143985.0,28.82,28.84,28.78,28.79,143985.0
2020-01-06 12:40:00,28.78,28.81,28.77,28.81,237735.0,28.78,28.81,28.77,28.81,237735.0
2020-01-06 12:50:00,28.82,28.82,28.8,28.8,49500.0,28.82,28.82,28.8,28.8,49500.0
2020-01-06 13:00:00,28.8,28.82,28.78,28.8,166740.0,28.8,28.82,28.78,28.8,166740.0
2020-01-06 13:10:00,28.8,28.82,28.8,28.8,81480.0,28.8,28.82,28.8,28.8,81480.0
2020-01-06 13:20:00,28.8,28.86,28.79,28.84,225930.0,28.8,28.86,28.79,28.84,225930.0
2020-01-06 13:30:00,28.83,28.85,28.82,28.84,123660.0,28.83,28.85,28.82,28.84,123660.0
2020-01-06 13:40:00,28.84,28.93,28.84,28.9,150960.0,28.84,28.93,28.84,28.9,150960.0
2020-01-06 13:50:00,28.9,28.91,28.83,28.85,247635.0,28.9,28.91,28.83,28.85,247635.0
2020-01-06 14:00:00,28.84,28.86,28.83,28.84,164040.0,28.84,28.86,28.83,28.84,164040.0
2020-01-06 14:10:00,28.84,28.88,28.83,28.88,82290.0,28.84,28.88,28.83,28.88,82290.0
2020-01-06 14:20:00,28.88,28.92,28.87,28.92,131715.0,28.88,28.92,28.87,28.92,131715.0
2020-01-06 14:30:00,28.9,28.91,28.87,28.88,70695.0,28.9,28.91,28.87,28.88,70695.0
2020-01-06 14:40:00,28.88,28.9,28.87,28.88,46500.0,28.88,28.9,28.87,28.88,46500.0
2020-01-06 14:50:00,28.88,28.89,28.86,28.87,61875.0,28.88,28.89,28.86,28.87,61875.0
2020-01-06 15:00:00,28.88,28.9,28.87,28.89,58275.0,28.88,28.9,28.87,28.89,58275.0
2020-01-06 15:10:00,28.9,28.94,28.9,28.91,89685.0,28.9,28.94,28.9,28.91,89685.0
2020-01-06 15:20:00,28.91,28.94,28.9,28.93,117030.0,28.91,28.94,28.9,28.93,117030.0
2020-01-06 15:30:00,28.93,28.94,28.9,28.9,155340.0,28.93,28.94,28.9,28.9,155340.0
2020-01-06 15:40:00,28.9,28.94,28.89,28.92,219285.0,28.9,28.94,28.89,28.92,219285.0
2020-01-06 15:50:00,28.94,28.99,28.93,28.99,558510.0,28.94,28.99,28.93,28.99,558510.0
2020-01-07 09:30:00,28.93,28.97,28.8,28.87,116415.0,28.93,28.97,28.8,28.87,116415.0
2020-01-07 09:40:00,28.86,28.9,28.83,28.84,46500.0,28.86,28.9,28.83,28.84,46500.0
2020-01-07 09:50:00,28.83,28.85,28.74,28.79,51000.0,28.83,28.85,28.74,28.79,51000.0
2020-01-07 10:00:00,28.79,28.81,28.75,28.75,42585.0,28.79,28.81,28.75,28.75,42585.0
2020-01-07 10:10:00,28.75,28.81,28.72,28.74,110115.0,28.75,28.81,28.72,28.74,110115.0
2020-01-07 10:20:00,28.74,28.75,28.68,28.7,75765.0,28.74,28.75,28.68,28.7,75765.0
2020-01-07 10:30:00,28.71,28.71,28.54,28.54,92535.0,28.71,28.71,28.54,28.54,92535.0
2020-01-07 10:40:00,28.54,28.56,28.53,28.53,183420.0,28.54,28.56,28.53,28.53,183420.0
2020-01-07 10:50:00,28.53,28.66,28.53,28.55,490260.0,28.53,28.66,28.53,28.55,490260.0
2020-01-07 11:00:00,28.55,28.58,28.53,28.54,147000.0,28.55,28.58,28.53,28.54,147000.0
2020-01-07 11:10:00,28.54,28.64,28.52,28.55,710400.0,28.54,28.64,28.52,28.55,710400.0
2020-01-07 11:20:00,28.54,28.62,28.52,28.56,348915.0,28.54,28.62,28.52,28.56,348915.0
2020-01-07 11:30:00,28.56,28.57,28.5,28.53,115875.0,28.56,28.57,28.5,28.53,115875.0
2020-01-07 11:40:00,28.54,28.61,28.53,28.54,516705.0,28.54,28.61,28.53,28.54,516705.0
2020-01-07 11:50:00,28.54,28.54,28.48,28.49,197730.0,28.54,28.54,28.48,28.49,197730.0
2020-01-07 12:00:00,28.5,28.54,28.48,28.52,42285.0,28.5,28.54,28.48,28.52,42285.0
2020-01-07 12:10:00,28.51,28.53,28.47,28.47,51525.0,28.51,28.53,28.47,28.47,51525.0
2020-01-07 12:20:00,28.47,28.47,28.42,28.44,49905.0,28.47,28.47,28.42,28.44,49905.0
2020-01-07 12:30:00,28.44,28.44,28.4,28.43,31500.0,28.44,28.44,28.4,28.43,31500.0
2020-01-07 12:40:00,28.44,28.47,28.44,28.46,60810.0,28.44,28.47,28.44,28.46,60810.0
2020-01-07 12:50:00,28.46,28.47,28.43,28.46,45225.0,28.46,28.47,28.43,28.46,45225.0
2020-01-07 13:00:00,28.46,28.47,28.43,28.47,57165.0,28.46,28.47,28.43,28.47,57165.0
2020-01-07 13:10:00,28.47,28.5,28.47,28.47,25500.0,28.47,28.5,28.47,28.47,25500.0
2020-01-07 13:20:00,28.48,28.48,28.44,28.45,72000.0,28.48,28.48,28.44,28.45,72000.0
2020-01-07 13:30:00,28.44,28.44,28.38,28.38,27000.0,28.44,28.44,28.38,28.38,27000.0
2020-01-07 13:40:00,28.39,28.39,28.35,28.36,70050.0,28.39,28.39,28.35,28.36,70050.0
2020-01-07 13:50:00,28.37,28.38,28.35,28.38,17160.0,28.37,28.38,28.35,28.38,17160.0
2020-01-07 14:00:00,28.37,28.41,28.36,28.41,31500.0,28.37,28.41,28.36,28.41,31500.0
2020-01-07 14:10:00,28.41,28.42,28.39,28.39,31500.0,28.41,28.42,28.39,28.39,31500.0
2020-01-07 14:20:00,28.41,28.53,28.41,28.52,69735.0,28.41,28.53,28.41,28.52,69735.0
2020-01-07 14:30:00,28.51,28.52,28.48,28.49,49995.0,28.51,28.52,28.48,28.49,49995.0
2020-01-07 14:40:00,28.49,28.51,28.48,28.49,44205.0,28.49,28.51,28.48,28.49,44205.0
2020-01-07 14:50:00,28.49,28.54,28.49,28.53,53910.0,28.49,28.54,28.49,28.53,53910.0
2020-01-07 15:00:00,28.53,28.53,28.49,28.49,40245.0,28.53,28.53,28.49,28.49,40245.0
2020-01-07 15:10:00,28.5,28.54,28.5,28.53,101475.0,28.5,28.54,28.5,28.53,101475.0
2020-01-07 15:20:00,28.54,28.56,28.53,28.55,80475.0,28.54,28.56,28.53,28.55,80475.0
2020-01-07 15:30:00,28.54,28.57,28.54,28.55,93945.0,28.54,28.57,28.54,28.55,93945.0
2020-01-07 15:40:00,28.55,28.58,28.54,28.57,117945.0,28.55,28.58,28.54,28.57,117945.0
2020-01-07 15:50:00,28.57,28.6,28.54,28.58,681885.0,28.57,28.6,28.54,28.58,681885.0
2020-01-08 09:30:00,28.59,28.72,28.59,28.71,139860.0,28.59,28.72,28.59,28.71,139860.0
2020-01-08 09:40:00,28.73,28.87,28.72,28.85,93870.0,28.73,28.87,28.72,28.85,93870.0
2020-01-08 09:50:00,28.86,28.9,28.85,28.85,113835.0,28.86,28.9,28.85,28.85,113835.0
2020-01-08 10:00:00,28.86,28.99,28.86,28.99,72390.0,28.86,28.99,28.86,28.99,72390.0
2020-01-08 10:10:00,28.97,29.02,28.94,29.0,122505.0,28.97,29.02,28.94,29.0,122505.0
2020-01-08 10:20:00,28.98,29.04,28.97,28.98,120900.0,28.98,29.04,28.97,28.98,120900.0
2020-01-08 10:30:00,28.97,29.03,28.96,29.02,51810.0,28.97,29.03,28.96,29.02,51810.0
2020-01-08 10:40:00,29.02,29.02,28.99,29.0,84750.0,29.02,29.02,28.99,29.0,84750.0
2020-01-08 10:50:00,29.02,29.03,28.98,28.99,55950.0,29.02,29.03,28.98,28.99,55950.0
2020-01-08 11:00:00,28.98,29.0,28.93,29.0,89505.0,28.98,29.0,28.93,29.0,89505.0
2020-01-08 11:10:00,29.01,29.03,28.99,29.03,99090.0,29.01,29.03,28.99,29.03,99090.0
2020-01-08 11:20:00,29.02,29.09,29.01,29.07,59370.0,29.02,29.09,29.01,29.07,59370.0
2020-01-08 11:30:00,29.08,29.1,29.05,29.08,75615.0,29.08,29.1,29.05,29.08,75615.0
2020-01-08 11:40:00,29.09,29.17,29.09,29.16,118950.0,29.09,29.17,29.09,29.16,118950.0
2020-01-08 11:50:00,29.16,29.17,29.09,29.13,55500.0,29.16,29.17,29.09,29.13,55500.0
2020-01-08 12:00:00,29.12,29.15,29.09,29.11,63000.0,29.12,29.15,29.09,29.11,63000.0
2020-01-08 12:10:00,29.11,29.11,29.06,29.1,102495.0,29.11,29.11,29.06,29.1,102495.0
2020-01-08 12:20:00,29.1,29.1,29.08,29.09,98190.0,29.1,29.1,29.08,29.09,98190.0
2020-01-08 12:30:00,29.09,29.1,29.03,29.05,51795.0,29.09,29.1,29.03,29.05,51795.0
2020-01-08 12:40:00,29.04,29.08,29.04,29.08,90345.0,29.04,29.08,29.04,29.08,90345.0
2020-01-08 12:50:00,29.08,29.09,29.04,29.05,64665.0,29.08,29.09,29.04,29.05,64665.0
2020-01-08 13:00:00,29.05,29.09,29.05,29.09,26475.0,29.05,29.09,29.05,29.09,26475.0
2020-01-08 13:10:00,29.08,29.08,29.05,29.05,27000.0,29.08,29.08,29.05,29.05,27000.0
2020-01-08 13:20:00,29.05,29.05,29.02,29.03,53535.0,29.05,29.05,29.02,29.03,53535.0
2020-01-08 13:30:00,29.03,29.04,29.0,29.03,34500.0,29.03,29.04,29.0,29.03,34500.0
2020-01-08 13:40:00,29.02,29.03,29.01,29.02,34650.0,29.02,29.03,29.01,29.02,34650.0
2020-01-08 13:50:00,29.01,29.03,29.0,29.01,69000.0,29.01,29.03,29.0,29.01,69000.0
2020-01-08 14:00:00,29.01,29.03,29.0,29.02,42855.0,29.01,29.03,29.0,29.02,42855.0
2020-01-08 14:10:00,29.02,29.03,28.99,29.02,38445.0,29.02,29.03,28.99,29.02,38445.0
2020-01-08 14:20:00,29.02,29.02,28.97,28.98,34530.0,29.02,29.02,28.97,28.98,34530.0
2020-01-08 14:30:00,28.98,28.99,28.95,28.95,46650.0,28.98,28.99,28.95,28.95,46650.0
2020-01-08 14:40:00,28.95,28.99,28.95,28.98,51810.0,28.95,28.99,28.95,28.98,51810.0
2020-01-08 14:50:00,28.97,29.01,28.97,28.99,28755.0,28.97,29.01,28.97,28.99,28755.0
2020-01-08 15:00:00,28.99,29.02,28.99,29.0,54150.0,28.99,29.02,28.99,29.0,54150.0
2020-01-08 15:10:00,29.0,29.0,28.97,28.98,58440.0,29.0,29.0,28.97,28.98,58440.0
2020-01-08 15:20:00,28.98,28.99,28.97,28.98,76500.0,28.98,28.99,28.97,28.98,76500.0
2020-01-08 15:30:00,28.98,28.98,28.95,28.96,92970.0,28.98,28.98,28.95,28.96,92970.0
2020-01-08 15:40:00,28.95,28.96,28.89,28.89,162000.0,28.95,28.96,28.89,28.89,162000.0
2020-01-08 15:50:00,28.87,28.88,28.79,28.79,596190.0,28.87,28.88,28.79,28.79,596190.0
2020-01-09 09:30:00,28.98,29.16,28.9,29.11,195015.0,28.98,29.16,28.9,29.11,195015.0
2020-01-09 09:40:00,29.14,29.29,29.11,29.28,172605.0,29.14,29.29,29.11,29.28,172605.0
2020-01-09 09:50:00,29.26,29.28,29.2,29.2,40125.0,29.26,29.28,29.2,29.2,40125.0
2020-01-09 10:00:00,29.22,29.23,29.15,29.2,94275.0,29.22,29.23,29.15,29.2,94275.0
2020-01-09 10:10:00,29.21,29.25,29.19,29.22,98835.0,29.21,29.25,29.19,29.22,98835.0
2020-01-09 10:20:00,29.23,29.25,29.16,29.2,99210.0,29.23,29.25,29.16,29.2,99210.0
2020-01-09 10:30:00,29.21,29.27,29.19,29.27,74385.0,29.21,29.27,29.19,29.27,74385.0
2020-01-09 10:40:00,29.27,29.3,29.25,29.27,99660.0,29.27,29.3,29.25,29.27,99660.0
2020-01-09 10:50:00,29.28,29.28,29.2,29.2,70185.0,29.28,29.28,29.2,29.2,70185.0
2020-01-09 11:00:00,29.18,29.24,29.18,29.23,81750.0,29.18,29.24,29.18,29.23,81750.0
2020-01-09 11:10:00,29.22,29.25,29.21,29.22,55410.0,29.22,29.25,29.21,29.22,55410.0
2020-01-09 11:20:00,29.23,29.24,29.17,29.18,145350.0,29.23,29.24,29.17,29.18,145350.0
2020-01-09 11:30:00,29.18,29.21,29.16,29.2,156975.0,29.18,29.21,29.16,29.2,156975.0
2020-01-09 11:40:00,29.21,29.21,29.14,29.16,48630.0,29.21,29.21,29.14,29.16,48630.0
2020-01-09 11:50:00,29.17,29.18,29.16,29.18,34575.0,29.17,29.18,29.16,29.18,34575.0
2020-01-09 12:00:00,29.18,29.19,29.15,29.15,34500.0,29.18,29.19,29.15,29.15,34500.0
2020-01-09 12:10:00,29.16,29.21,29.16,29.2,55935.0,29.16,29.21,29.16,29.2,55935.0
2020-01-09 12:20:00,29.2,29.2,29.13,29.14,258690.0,29.2,29.2,29.13,29.14,258690.0
2020-01-09 12:30:00,29.14,29.17,29.14,29.16,82560.0,29.14,29.17,29.14,29.16,82560.0
2020-01-09 12:40:00,29.15,29.16,29.1,29.1,62475.0,29.15,29.16,29.1,29.1,62475.0
2020-01-09 12:50:00,29.11,29.14,29.11,29.13,39300.0,29.11,29.14,29.11,29.13,39300.0
2020-01-09 13:00:00,29.13,29.13,29.1,29.12,57795.0,29.13,29.13,29.1,29.12,57795.0
2020-01-09 13:10:00,29.11,29.11,29.08,29.08,39510.0,29.11,29.11,29.08,29.08,39510.0
2020-01-09 13:20:00,29.08,29.13,29.08,29.12,36210.0,29.08,29.13,29.08,29.12,36210.0
2020-01-09 13:30:00,29.13,29.13,29.11,29.13,36375.0,29.13,29.13,29.11,29.13,36375.0
2020-01-09 13:40:00,29.12,29.13,29.12,29.13,30765.0,29.12,29.13,29.12,29.13,30765.0
2020-01-09 13:50:00,29.14,29.14,29.11,29.13,51825.0,29.14,29.14,29.11,29.13,51825.0
2020-01-09 14:00:00,29.13,29.14,29.12,29.14,34830.0,29.13,29.14,29.12,29.14,34830.0
2020-01-09 14:10:00,29.13,29.16,29.13,29.14,30000.0,29.13,29.16,29.13,29.14,30000.0
2020-01-09 14:20:00,29.12,29.14,29.1,29.12,48930.0,29.12,29.14,29.1,29.12,48930.0
2020-01-09 14:30:00,29.13,29.14,29.12,29.13,61275.0,29.13,29.14,29.12,29.13,61275.0
2020-01-09 14:40:00,29.13,29.17,29.12,29.17,125175.0,29.13,29.17,29.12,29.17,125175.0
2020-01-09 14:50:00,29.16,29.18,29.14,29.16,60135.0,29.16,29.18,29.14,29.16,60135.0
2020-01-09 15:00:00,29.16,29.17,29.14,29.16,138000.0,29.16,29.17,29.14,29.16,138000.0
2020-01-09 15:10:00,29.16,29.21,29.16,29.2,81510.0,29.16,29.21,29.16,29.2,81510.0
2020-01-09 15:20:00,29.2,29.22,29.18,29.22,111810.0,29.2,29.22,29.18,29.22,111810.0
2020-01-09 15:30:00,29.22,29.26,29.22,29.23,122010.0,29.22,29.26,29.22,29.23,122010.0
2020-01-09 15:40:00,29.23,29.24,29.16,29.16,178500.0,29.23,29.24,29.16,29.16,178500.0
2020-01-09 15:50:00,29.17,29.18,29.13,29.15,616680.0,29.17,29.18,29.13,29.15,616680.0
2020-01-10 09:30:00,29.19,29.23,29.08,29.17,60450.0,29.19,29.23,29.08,29.17,60450.0
2020-01-10 09:40:00,29.17,29.17,29.04,29.12,49710.0,29.17,29.17,29.04,29.12,49710.0
2020-01-10 09:50:00,29.16,29.16,29.1,29.16,81000.0,29.16,29.16,29.1,29.16,81000.0
2020-01-10 10:00:00,29.15,29.15,29.11,29.12,35985.0,29.15,29.15,29.11,29.12,35985.0
2020-01-10 10:10:00,29.12,29.13,29.04,29.08,98565.0,29.12,29.13,29.04,29.08,98565.0
2020-01-10 10:20:00,29.09,29.15,29.09,29.13,37710.0,29.09,29.15,29.09,29.13,37710.0
2020-01-10 10:30:00,29.13,29.16,29.11,29.13,85320.0,29.13,29.16,29.11,29.13,85320.0
2020-01-10 10:40:00,29.14,29.15,29.11,29.11,52665.0,29.14,29.15,29.11,29.11,52665.0
2020-01-10 10:50:00,29.09,29.11,29.08,29.09,60000.0,29.09,29.11,29.08,29.09,60000.0
2020-01-10 11:00:00,29.1,29.14,29.07,29.13,173400.0,29.1,29.14,29.07,29.13,173400.0
2020-01-10 11:10:00,29.13,29.13,29.08,29.08,61110.0,29.13,29.13,29.08,29.08,61110.0
2020-01-10 11:20:00,29.06,29.07,29.03,29.04,126885.0,29.06,29.07,29.03,29.04,126885.0
2020-01-10 11:30:00,29.04,29.06,28.99,28.99,122985.0,29.04,29.06,28.99,28.99,122985.0
2020-01-10 11:40:00,29.0,29.04,29.0,29.03,101385.0,29.0,29.04,29.0,29.03,101385.0
2020-01-10 11:50:00,29.05,29.09,29.05,29.06,18000.0,29.05,29.09,29.05,29.06,18000.0
2020-01-10 12:00:00,29.08,29.08,29.06,29.07,43425.0,29.08,29.08,29.06,29.07,43425.0
2020-01-10 12:10:00,29.03,29.09,29.03,29.09,30000.0,29.03,29.09,29.03,29.09,30000.0
2020-01-10 12:20:00,29.1,29.11,29.08,29.1,40410.0,29.1,29.11,29.08,29.1,40410.0
2020-01-10 12:30:00,29.11,29.14,29.1,29.12,45000.0,29.11,29.14,29.1,29.12,45000.0
2020-01-10 12:40:00,29.11,29.13,29.09,29.12,66810.0,29.11,29.13,29.09,29.12,66810.0
2020-01-10 12:50:00,29.11,29.13,29.11,29.11,12015.0,29.11,29.13,29.11,29.11,12015.0
2020-01-10 13:00:00,29.12,29.15,29.11,29.14,59190.0,29.12,29.15,29.11,29.14,59190.0
2020-01-10 13:10:00,29.13,29.14,29.12,29.13,57000.0,29.13,29.14,29.12,29.13,57000.0
2020-01-10 13:20:00,29.14,29.14,29.1,29.1,42000.0,29.14,29.14,29.1,29.1,42000.0
2020-01-10 13:30:00,29.1,29.11,29.09,29.11,61965.0,29.1,29.11,29.09,29.11,61965.0
2020-01-10 13:40:00,29.11,29.11,29.09,29.1,86805.0,29.11,29.11,29.09,29.1,86805.0
2020-01-10 13:50:00,29.1,29.12,29.1,29.11,33885.0,29.1,29.12,29.1,29.11,33885.0
2020-01-10 14:00:00,29.12,29.14,29.11,29.11,62100.0,29.12,29.14,29.11,29.11,62100.0
2020-01-10 14:10:00,29.11,29.11,29.05,29.07,94980.0,29.11,29.11,29.05,29.07,94980.0
2020-01-10 14:20:00,29.07,29.07,29.05,29.06,55185.0,29.07,29.07,29.05,29.06,55185.0
2020-01-10 14:30:00,29.07,29.08,29.05,29.05,58500.0,29.07,29.08,29.05,29.05,58500.0
2020-01-10 14:40:00,29.06,29.08,29.05,29.08,84000.0,29.06,29.08,29.05,29.08,84000.0
2020-01-10 14:50:00,29.08,29.12,29.05,29.12,92460.0,29.08,29.12,29.05,29.12,92460.0
2020-01-10 15:00:00,29.12,29.14,29.1,29.12,50955.0,29.12,29.14,29.1,29.12,50955.0
2020-01-10 15:10:00,29.13,29.16,29.12,29.16,237000.0,29.13,29.16,29.12,29.16,237000.0
2020-01-10 15:20:00,29.15,29.19,29.15,29.19,163500.0,29.15,29.19,29.15,29.19,163500.0
2020-01-10 15:30:00,29.19,29.2,29.13,29.17,238770.0,29.19,29.2,29.13,29.17,238770.0
2020-01-10 15:40:00,29.17,29.18,29.13,29.13,285810.0,29.17,29.18,29.13,29.13,285810.0
2020-01-10 15:50:00,29.1,29.14,29.07,29.13,639975.0,29.1,29.14,29.07,29.13,639975.0
2020-01-13 09:30:00,29.11,29.11,28.95,29.07,167430.0,29.11,29.11,28.95,29.07,167430.0
2020-01-13 09:40:00,29.07,29.19,29.07,29.1,151500.0,29.07,29.19,29.07,29.1,151500.0
2020-01-13 09:50:00,29.12,29.12,29.0,29.04,99435.0,29.12,29.12,29.0,29.04,99435.0
2020-01-13 10:00:00,29.01,29.04,28.98,28.99,48000.0,29.01,29.04,28.98,28.99,48000.0
2020-01-13 10:10:00,28.98,29.0,28.92,28.94,86775.0,28.98,29.0,28.92,28.94,86775.0
2020-01-13 10:20:00,28.92,28.95,28.87,28.89,189000.0,28.92,28.95,28.87,28.89,189000.0
2020-01-13 10:30:00,28.91,28.92,28.88,28.9,61500.0,28.91,28.92,28.88,28.9,61500.0
2020-01-13 10:40:00,28.9,28.97,28.88,28.95,266190.0,28.9,28.97,28.88,28.95,266190.0
2020-01-13 10:50:00,28.95,28.96,28.9,28.92,72000.0,28.95,28.96,28.9,28.92,72000.0
2020-01-13 11:00:00,28.92,28.95,28.89,28.94,149580.0,28.92,28.95,28.89,28.94,149580.0
2020-01-13 11:10:00,28.95,29.01,28.95,28.98,128865.0,28.95,29.01,28.95,28.98,128865.0
2020-01-13 11:20:00,28.98,29.02,28.95,28.97,148200.0,28.98,29.02,28.95,28.97,148200.0
2020-01-13 11:30:00,28.96,28.96,28.89,28.92,139515.0,28.96,28.96,28.89,28.92,139515.0
2020-01-13 11:40:00,28.92,28.95,28.92,28.95,62640.0,28.92,28.95,28.92,28.95,62640.0
2020-01-13 11:50:00,28.97,29.05,28.95,29.04,85500.0,28.97,29.05,28.95,29.04,85500.0
2020-01-13 12:00:00,29.04,29.07,29.03,29.07,183720.0,29.04,29.07,29.03,29.07,183720.0
2020-01-13 12:10:00,29.07,29.09,29.06,29.07,73725.0,29.07,29.09,29.06,29.07,73725.0
2020-01-13 12:20:00,29.07,29.09,29.05,29.08,51780.0,29.07,29.09,29.05,29.08,51780.0
2020-01-13 12:30:00,29.08,29.08,29.05,29.07,52275.0,29.08,29.08,29.05,29.07,52275.0
2020-01-13 12:40:00,29.07,29.07,29.05,29.05,69360.0,29.07,29.07,29.05,29.05,69360.0
2020-01-13 12:50:00,29.06,29.07,29.04,29.04,36495.0,29.06,29.07,29.04,29.04,36495.0
2020-01-13 13:00:00,29.04,29.05,29.02,29.04,76500.0,29.04,29.05,29.02,29.04,76500.0
2020-01-13 13:10:00,29.04,29.06,29.04,29.06,54000.0,29.04,29.06,29.04,29.06,54000.0
2020-01-13 13:20:00,29.06,29.07,29.05,29.06,46485.0,29.06,29.07,29.05,29.06,46485.0
2020-01-13 13:30:00,29.06,29.11,29.06,29.09,39000.0,29.06,29.11,29.06,29.09,39000.0
2020-01-13 13:40:00,29.09,29.11,29.09,29.09,121275.0,29.09,29.11,29.09,29.09,121275.0
2020-01-13 13:50:00,29.1,29.1,29.07,29.08,63060.0,29.1,29.1,29.07,29.08,63060.0
2020-01-13 14:00:00,29.07,29.07,29.01,29.03,50250.0,29.07,29.07,29.01,29.03,50250.0
2020-01-13 14:10:00,29.02,29.03,29.0,29.0,60585.0,29.02,29.03,29.0,29.0,60585.0
2020-01-13 14:20:00,29.0,29.02,28.99,29.01,82230.0,29.0,29.02,28.99,29.01,82230.0
2020-01-13 14:30:00,29.01,29.04,28.98,28.98,127305.0,29.01,29.04,28.98,28.98,127305.0
2020-01-13 14:40:00,28.97,28.98,28.91,28.92,115575.0,28.97,28.98,28.91,28.92,115575.0
2020-01-13 14:50:00,28.91,28.98,28.91,28.98,142590.0,28.91,28.98,28.91,28.98,142590.0
2020-01-13 15:00:00,28.98,29.0,28.97,28.97,88710.0,28.98,29.0,28.97,28.97,88710.0
2020-01-13 15:10:00,28.98,28.98,28.94,28.95,104865.0,28.98,28.98,28.94,28.95,104865.0
2020-01-13 15:20:00,28.96,28.97,28.94,28.95,91500.0,28.96,28.97,28.94,28.95,91500.0
2020-01-13 15:30:00,28.96,28.98,28.94,28.98,198735.0,28.96,28.98,28.94,28.98,198735.0
2020-01-13 15:40:00,28.98,29.0,28.97,28.99,198810.0,28.98,29.0,28.97,28.99,198810.0
2020-01-13 15:50:00,28.99,29.07,28.99,29.03,845265.0,28.99,29.07,28.99,29.03,845265.0
2020-01-14 09:30:00,28.94,28.97,28.83,28.89,210975.0,28.94,28.97,28.83,28.89,210975.0
2020-01-14 09:40:00,28.9,29.07,28.87,29.03,88710.0,28.9,29.07,28.87,29.03,88710.0
2020-01-14 09:50:00,29.02,29.02,28.97,28.99,40500.0,29.02,29.02,28.97,28.99,40500.0
2020-01-14 10:00:00,28.99,29.02,28.89,28.9,66900.0,28.99,29.02,28.89,28.9,66900.0
2020-01-14 10:10:00,28.89,29.03,28.88,29.02,82215.0,28.89,29.03,28.88,29.02,82215.0
2020-01-14 10:20:00,29.02,29.02,28.92,28.97,320130.0,29.02,29.02,28.92,28.97,320130.0
2020-01-14 10:30:00,29.03,29.17,29.03,29.17,116970.0,29.03,29.17,29.03,29.17,116970.0
2020-01-14 10:40:00,29.14,29.16,29.11,29.15,40440.0,29.14,29.16,29.11,29.15,40440.0
2020-01-14 10:50:00,29.15,29.16,29.1,29.14,145350.0,29.15,29.16,29.1,29.14,145350.0
2020-01-14 11:00:00,29.14,29.14,29.04,29.08,133755.0,29.14,29.14,29.04,29.08,133755.0
2020-01-14 11:10:00,29.08,29.11,29.07,29.1,37500.0,29.08,29.11,29.07,29.1,37500.0
2020-01-14 11:20:00,29.11,29.12,29.08,29.11,63435.0,29.11,29.12,29.08,29.11,63435.0
2020-01-14 11:30:00,29.12,29.14,29.11,29.13,38340.0,29.12,29.14,29.11,29.13,38340.0
2020-01-14 11:40:00,29.13,29.15,29.11,29.15,55500.0,29.13,29.15,29.11,29.15,55500.0
2020-01-14 11:50:00,29.14,29.14,29.11,29.13,18375.0,29.14,29.14,29.11,29.13,18375.0
2020-01-14 12:00:00,29.16,29.16,29.15,29.15,38520.0,29.16,29.16,29.15,29.15,38520.0
2020-01-14 12:10:00,29.16,29.16,29.13,29.14,51000.0,29.16,29.16,29.13,29.14,51000.0
2020-01-14 12:20:00,29.15,29.17,29.11,29.13,55590.0,29.15,29.17,29.11,29.13,55590.0
2020-01-14 12:30:00,29.14,29.16,29.14,29.16,41925.0,29.14,29.16,29.14,29.16,41925.0
2020-01-14 12:40:00,29.17,29.18,29.15,29.18,59385.0,29.17,29.18,29.15,29.18,59385.0
2020-01-14 12:50:00,29.17,29.18,29.16,29.17,38175.0,29.17,29.18,29.16,29.17,38175.0
2020-01-14 13:00:00,29.17,29.2,29.15,29.2,69555.0,29.17,29.2,29.15,29.2,69555.0
2020-01-14 13:10:00,29.2,29.21,29.17,29.18,43500.0,29.2,29.21,29.17,29.18,43500.0
2020-01-14 13:20:00,29.17,29.17,29.14,29.16,42000.0,29.17,29.17,29.14,29.16,42000.0
2020-01-14 13:30:00,29.17,29.18,29.11,29.18,85155.0,29.17,29.18,29.11,29.18,85155.0
2020-01-14 13:40:00,29.18,29.19,29.09,29.12,58500.0,29.18,29.19,29.09,29.12,58500.0
2020-01-14 13:50:00,29.1,29.15,29.1,29.14,62850.0,29.1,29.15,29.1,29.14,62850.0
2020-01-14 14:00:00,29.11,29.12,29.08,29.09,32730.0,29.11,29.12,29.08,29.09,32730.0
2020-01-14 14:10:00,29.09,29.16,29.07,29.16,60915.0,29.09,29.16,29.07,29.16,60915.0
2020-01-14 14:20:00,29.16,29.21,29.11,29.2,51870.0,29.16,29.21,29.11,29.2,51870.0
2020-01-14 14:30:00,29.19,29.21,29.17,29.2,45000.0,29.19,29.21,29.17,29.2,45000.0
2020-01-14 14:40:00,29.19,29.22,29.19,29.2,40500.0,29.19,29.22,29.19,29.2,40500.0
2020-01-14 14:50:00,29.2,29.21,29.19,29.2,31500.0,29.2,29.21,29.19,29.2,31500.0
2020-01-14 15:00:00,29.2,29.2,29.18,29.18,39030.0,29.2,29.2,29.18,29.18,39030.0
2020-01-14 15:10:00,29.17,29.21,29.16,29.2,79410.0,29.17,29.21,29.16,29.2,79410.0
2020-01-14 15:20:00,29.2,29.23,29.18,29.19,67590.0,29.2,29.23,29.18,29.19,67590.0
2020-01-14 15:30:00,29.19,29.22,29.18,29.22,133320.0,29.19,29.22,29.18,29.22,133320.0
2020-01-14 15:40:00,29.22,29.25,29.22,29.23,113760.0,29.22,29.25,29.22,29.23,113760.0
2020-01-14 15:50:00,29.22,29.25,29.21,29.24,331905.0,29.22,29.25,29.21,29.24,331905.0
2020-01-15 09:30:00,29.12,29.23,29.12,29.17,92490.0,29.12,29.23,29.12,29.17,92490.0
2020-01-15 09:40:00,29.16,29.23,29.13,29.19,97185.0,29.16,29.23,29.13,29.19,97185.0
2020-01-15 09:50:00,29.2,29.25,29.18,29.25,104340.0,29.2,29.25,29.18,29.25,104340.0
2020-01-15 10:00:00,29.24,29.31,29.22,29.31,43500.0,29.24,29.31,29.22,29.31,43500.0
2020-01-15 10:10:00,29.28,29.33,29.27,29.28,67710.0,29.28,29.33,29.27,29.28,67710.0
2020-01-15 10:20:00,29.28,29.35,29.28,29.34,72105.0,29.28,29.35,29.28,29.34,72105.0
2020-01-15 10:30:00,29.34,29.36,29.32,29.32,110250.0,29.34,29.36,29.32,29.32,110250.0
2020-01-15 10:40:00,29.32,29.34,29.31,29.31,58905.0,29.32,29.34,29.31,29.31,58905.0
2020-01-15 10:50:00,29.31,29.31,29.24,29.24,69270.0,29.31,29.31,29.24,29.24,69270.0
2020-01-15 11:00:00,29.25,29.25,29.18,29.19,107250.0,29.25,29.25,29.18,29.19,107250.0
2020-01-15 11:10:00,29.19,29.19,29.14,29.15,49500.0,29.19,29.19,29.14,29.15,49500.0
2020-01-15 11:20:00,29.15,29.2,29.14,29.2,37500.0,29.15,29.2,29.14,29.2,37500.0
2020-01-15 11:30:00,29.2,29.23,29.19,29.23,48000.0,29.2,29.23,29.19,29.23,48000.0
2020-01-15 11:40:00,29.24,29.25,29.23,29.24,37500.0,29.24,29.25,29.23,29.24,37500.0
2020-01-15 11:50:00,29.24,29.28,29.23,29.24,36000.0,29.24,29.28,29.23,29.24,36000.0
2020-01-15 12:00:00,29.23,29.23,29.19,29.19,40500.0,29.23,29.23,29.19,29.19,40500.0
2020-01-15 12:10:00,29.19,29.2,29.18,29.19,31500.0,29.19,29.2,29.18,29.19,31500.0
2020-01-15 12:20:00,29.19,29.23,29.19,29.2,24000.0,29.19,29.23,29.19,29.2,24000.0
2020-01-15 12:30:00,29.2,29.23,29.19,29.22,81390.0,29.2,29.23,29.19,29.22,81390.0
2020-01-15 12:40:00,29.22,29.25,29.22,29.23,35145.0,29.22,29.25,29.22,29.23,35145.0
2020-01-15 12:50:00,29.24,29.25,29.23,29.25,31800.0,29.24,29.25,29.23,29.25,31800.0
2020-01-15 13:00:00,29.24,29.29,29.24,29.27,40305.0,29.24,29.29,29.24,29.27,40305.0
2020-01-15 13:10:00,29.27,29.28,29.27,29.27,43065.0,29.27,29.28,29.27,29.27,43065.0
2020-01-15 13:20:00,29.27,29.29,29.26,29.29,36000.0,29.27,29.29,29.26,29.29,36000.0
2020-01-15 13:30:00,29.29,29.29,29.23,29.25,77955.0,29.29,29.29,29.23,29.25,77955.0
2020-01-15 13:40:00,29.25,29.27,29.24,29.26,59445.0,29.25,29.27,29.24,29.26,59445.0
2020-01-15 13:50:00,29.26,29.3,29.26,29.3,129450.0,29.26,29.3,29.26,29.3,129450.0
2020-01-15 14:00:00,29.3,29.31,29.29,29.3,45120.0,29.3,29.31,29.29,29.3,45120.0
2020-01-15 14:10:00,29.3,29.32,29.3,29.31,48030.0,29.3,29.32,29.3,29.31,48030.0
2020-01-15 14:20:00,29.32,29.32,29.3,29.3,65055.0,29.32,29.32,29.3,29.3,65055.0
2020-01-15 14:30:00,29.3,29.32,29.3,29.31,37500.0,29.3,29.32,29.3,29.31,37500.0
2020-01-15 14:40:00,29.28,29.28,29.24,29.25,43575.0,29.28,29.28,29.24,29.25,43575.0
2020-01-15 14:50:00,29.25,29.26,29.23,29.23,28560.0,29.25,29.26,29.23,29.23,28560.0
2020-01-15 15:00:00,29.22,29.22,29.2,29.2,59850.0,29.22,29.22,29.2,29.2,59850.0
2020-01-15 15:10:00,29.2,29.22,29.19,29.2,45555.0,29.2,29.22,29.19,29.2,45555.0
2020-01-15 15:20:00,29.2,29.2,29.16,29.18,39300.0,29.2,29.2,29.16,29.18,39300.0
2020-01-15 15:30:00,29.18,29.19,29.15,29.18,79500.0,29.18,29.19,29.15,29.18,79500.0
2020-01-15 15:40:00,29.18,29.22,29.18,29.22,72000.0,29.18,29.22,29.18,29.22,72000.0
2020-01-15 15:50:00,29.2,29.22,29.17,29.22,280620.0,29.2,29.22,29.17,29.22,280620.0
2020-01-16 09:30:00,29.33,29.4,29.23,29.32,400410.0,29.33,29.4,29.23,29.32,400410.0
2020-01-16 09:40:00,29.34,29.47,29.34,29.44,131370.0,29.34,29.47,29.34,29.44,131370.0
2020-01-16 09:50:00,29.45,29.49,29.41,29.42,88725.0,29.45,29.49,29.41,29.42,88725.0
2020-01-16 10:00:00,29.42,29.53,29.42,29.53,179685.0,29.42,29.53,29.42,29.53,179685.0
2020-01-16 10:10:00,29.52,29.6,29.52,29.57,76290.0,29.52,29.6,29.52,29.57,76290.0
2020-01-16 10:20:00,29.58,29.58,29.51,29.53,107655.0,29.58,29.58,29.51,29.53,107655.0
2020-01-16 10:30:00,29.53,29.53,29.46,29.51,466620.0,29.53,29.53,29.46,29.51,466620.0
2020-01-16 10:40:00,29.51,29.51,29.42,29.42,1802970.0,29.51,29.51,29.42,29.42,1802970.0
2020-01-16 10:50:00,29.42,29.44,29.35,29.43,66000.0,29.42,29.44,29.35,29.43,66000.0
2020-01-16 11:00:00,29.44,29.47,29.42,29.42,74145.0,29.44,29.47,29.42,29.42,74145.0
2020-01-16 11:10:00,29.44,29.45,29.38,29.44,55860.0,29.44,29.45,29.38,29.44,55860.0
2020-01-16 11:20:00,29.44,29.46,29.42,29.43,123240.0,29.44,29.46,29.42,29.43,123240.0
2020-01-16 11:30:00,29.43,29.44,29.41,29.42,47325.0,29.43,29.44,29.41,29.42,47325.0
2020-01-16 11:40:00,29.42,29.42,29.4,29.4,12675.0,29.42,29.42,29.4,29.4,12675.0
2020-01-16 11:50:00,29.4,29.42,29.4,29.4,32400.0,29.4,29.42,29.4,29.4,32400.0
2020-01-16 12:00:00,29.4,29.42,29.39,29.42,25500.0,29.4,29.42,29.39,29.42,25500.0
2020-01-16 12:10:00,29.41,29.41,29.37,29.37,45465.0,29.41,29.41,29.37,29.37,45465.0
2020-01-16 12:20:00,29.36,29.4,29.35,29.39,44730.0,29.36,29.4,29.35,29.39,44730.0
2020-01-16 12:30:00,29.39,29.41,29.38,29.4,67500.0,29.39,29.41,29.38,29.4,67500.0
2020-01-16 12:40:00,29.39,29.41,29.39,29.39,27750.0,29.39,29.41,29.39,29.39,27750.0
2020-01-16 12:50:00,29.4,29.41,29.38,29.38,62100.0,29.4,29.41,29.38,29.38,62100.0
2020-01-16 13:00:00,29.38,29.38,29.37,29.37,21375.0,29.38,29.38,29.37,29.37,21375.0
2020-01-16 13:10:00,29.38,29.39,29.37,29.39,37425.0,29.38,29.39,29.37,29.39,37425.0
2020-01-16 13:20:00,29.4,29.4,29.36,29.38,36000.0,29.4,29.4,29.36,29.38,36000.0
2020-01-16 13:30:00,29.38,29.41,29.37,29.41,42000.0,29.38,29.41,29.37,29.41,42000.0
2020-01-16 13:40:00,29.41,29.41,29.39,29.4,66000.0,29.41,29.41,29.39,29.4,66000.0
2020-01-16 13:50:00,29.4,29.41,29.4,29.4,27000.0,29.4,29.41,29.4,29.4,27000.0
2020-01-16 14:00:00,29.4,29.4,29.39,29.39,31755.0,29.4,29.4,29.39,29.39,31755.0
2020-01-16 14:10:00,29.39,29.41,29.39,29.41,247065.0,29.39,29.41,29.39,29.41,247065.0
2020-01-16 14:20:00,29.41,29.41,29.39,29.41,302055.0,29.41,29.41,29.39,29.41,302055.0
2020-01-16 14:30:00,29.41,29.42,29.4,29.42,846000.0,29.41,29.42,29.4,29.42,846000.0
2020-01-16 14:40:00,29.42,29.44,29.41,29.42,99840.0,29.42,29.44,29.41,29.42,99840.0
2020-01-16 14:50:00,29.41,29.42,29.39,29.4,107265.0,29.41,29.42,29.39,29.4,107265.0
2020-01-16 15:00:00,29.39,29.4,29.38,29.39,70575.0,29.39,29.4,29.38,29.39,70575.0
2020-01-16 15:10:00,29.38,29.42,29.38,29.42,70410.0,29.38,29.42,29.38,29.42,70410.0
2020-01-16 15:20:00,29.42,29.43,29.41,29.41,94050.0,29.42,29.43,29.41,29.41,94050.0
2020-01-16 15:30:00,29.41,29.44,29.39,29.43,758520.0,29.41,29.44,29.39,29.43,758520.0
2020-01-16 15:40:00,29.41,29.45,29.4,29.44,718635.0,29.41,29.45,29.4,29.44,718635.0
2020-01-16 15:50:00,29.45,29.48,29.37,29.4,1183305.0,29.45,29.48,29.37,29.4,1183305.0
2020-01-17 09:30:00,29.51,29.51,29.2,29.22,632655.0,29.51,29.51,29.2,29.22,632655.0
2020-01-17 09:40:00,29.2,29.26,29.08,29.13,173265.0,29.2,29.26,29.08,29.13,173265.0
2020-01-17 09:50:00,29.11,29.22,29.11,29.19,307785.0,29.11,29.22,29.11,29.19,307785.0
2020-01-17 10:00:00,29.1,29.24,29.09,29.23,44130.0,29.1,29.24,29.09,29.23,44130.0
2020-01-17 10:10:00,29.26,29.32,29.24,29.28,57345.0,29.26,29.32,29.24,29.28,57345.0
2020-01-17 10:20:00,29.3,29.34,29.29,29.33,134250.0,29.3,29.34,29.29,29.33,134250.0
2020-01-17 10:30:00,29.3,29.32,29.26,29.32,51750.0,29.3,29.32,29.26,29.32,51750.0
2020-01-17 10:40:00,29.31,29.34,29.29,29.29,56565.0,29.31,29.34,29.29,29.29,56565.0
2020-01-17 10:50:00,29.3,29.36,29.26,29.36,78045.0,29.3,29.36,29.26,29.36,78045.0
2020-01-17 11:00:00,29.36,29.43,29.36,29.41,83655.0,29.36,29.43,29.36,29.41,83655.0
2020-01-17 11:10:00,29.4,29.4,29.27,29.3,84450.0,29.4,29.4,29.27,29.3,84450.0
2020-01-17 11:20:00,29.31,29.33,29.29,29.33,45075.0,29.31,29.33,29.29,29.33,45075.0
2020-01-17 11:30:00,29.32,29.34,29.3,29.32,57735.0,29.32,29.34,29.3,29.32,57735.0
2020-01-17 11:40:00,29.31,29.35,29.31,29.33,36600.0,29.31,29.35,29.31,29.33,36600.0
2020-01-17 11:50:00,29.33,29.37,29.33,29.33,96735.0,29.33,29.37,29.33,29.33,96735.0
2020-01-17 12:00:00,29.32,29.35,29.32,29.34,85500.0,29.32,29.35,29.32,29.34,85500.0
2020-01-17 12:10:00,29.34,29.35,29.32,29.35,73740.0,29.34,29.35,29.32,29.35,73740.0
2020-01-17 12:20:00,29.34,29.37,29.34,29.35,24330.0,29.34,29.37,29.34,29.35,24330.0
2020-01-17 12:30:00,29.35,29.38,29.35,29.37,36000.0,29.35,29.38,29.35,29.37,36000.0
2020-01-17 12:40:00,29.38,29.39,29.36,29.38,55785.0,29.38,29.39,29.36,29.38,55785.0
2020-01-17 12:50:00,29.4,29.43,29.38,29.43,51570.0,29.4,29.43,29.38,29.43,51570.0
2020-01-17 13:00:00,29.42,29.46,29.4,29.46,76005.0,29.42,29.46,29.4,29.46,76005.0
2020-01-17 13:10:00,29.46,29.47,29.44,29.46,40785.0,29.46,29.47,29.44,29.46,40785.0
2020-01-17 13:20:00,29.47,29.48,29.45,29.46,49905.0,29.47,29.48,29.45,29.46,49905.0
2020-01-17 13:30:00,29.46,29.49,29.46,29.48,33465.0,29.46,29.49,29.46,29.48,33465.0
2020-01-17 13:40:00,29.47,29.47,29.44,29.44,51090.0,29.47,29.47,29.44,29.44,51090.0
2020-01-17 13:50:00,29.43,29.44,29.42,29.43,39915.0,29.43,29.44,29.42,29.43,39915.0
2020-01-17 14:00:00,29.43,29.46,29.43,29.45,51150.0,29.43,29.46,29.43,29.45,51150.0
2020-01-17 14:10:00,29.46,29.52,29.46,29.51,68595.0,29.46,29.52,29.46,29.51,68595.0
2020-01-17 14:20:00,29.5,29.5,29.47,29.47,42000.0,29.5,29.5,29.47,29.47,42000.0
2020-01-17 14:30:00,29.46,29.48,29.44,29.46,94500.0,29.46,29.48,29.44,29.46,94500.0
2020-01-17 14:40:00,29.46,29.46,29.41,29.41,36510.0,29.46,29.46,29.41,29.41,36510.0
2020-01-17 14:50:00,29.42,29.46,29.42,29.45,65565.0,29.42,29.46,29.42,29.45,65565.0
2020-01-17 15:00:00,29.45,29.47,29.43,29.44,61500.0,29.45,29.47,29.43,29.44,61500.0
2020-01-17 15:10:00,29.44,29.47,29.43,29.46,60315.0,29.44,29.47,29.43,29.46,60315.0
2020-01-17 15:20:00,29.46,29.46,29.44,29.46,54585.0,29.46,29.46,29.44,29.46,54585.0
2020-01-17 15:30:00,29.46,29.47,29.41,29.42,112320.0,29.46,29.47,29.41,29.42,112320.0
2020-01-17 15:40:00,29.41,29.44,29.4,29.4,206595.0,29.41,29.44,29.4,29.4,206595.0
2020-01-17 15:50:00,29.42,29.42,29.35,29.37,740820.0,29.42,29.42,29.35,29.37,740820.0
2020-01-21 09:30:00,29.33,29.49,29.32,29.47,163860.0,29.33,29.49,29.32,29.47,163860.0
2020-01-21 09:40:00,29.46,29.49,29.44,29.49,35445.0,29.46,29.49,29.44,29.49,35445.0
2020-01-21 09:50:00,29.5,29.52,29.46,29.5,125115.0,29.5,29.52,29.46,29.5,125115.0
2020-01-21 10:00:00,29.5,29.59,29.49,29.59,105570.0,29.5,29.59,29.49,29.59,105570.0
2020-01-21 10:10:00,29.61,29.69,29.6,29.63,220770.0,29.61,29.69,29.6,29.63,220770.0
2020-01-21 10:20:00,29.63,29.69,29.63,29.69,66780.0,29.63,29.69,29.63,29.69,66780.0
2020-01-21 10:30:00,29.72,29.73,29.69,29.73,53790.0,29.72,29.73,29.69,29.73,53790.0
2020-01-21 10:40:00,29.73,29.73,29.67,29.67,46605.0,29.73,29.73,29.67,29.67,46605.0
2020-01-21 10:50:00,29.68,29.68,29.63,29.63,72150.0,29.68,29.68,29.63,29.63,72150.0
2020-01-21 11:00:00,29.62,29.7,29.62,29.7,81045.0,29.62,29.7,29.62,29.7,81045.0
2020-01-21 11:10:00,29.69,29.79,29.69,29.77,277995.0,29.69,29.79,29.69,29.77,277995.0
2020-01-21 11:20:00,29.76,29.76,29.7,29.7,97380.0,29.76,29.76,29.7,29.7,97380.0
2020-01-21 11:30:00,29.71,29.74,29.68,29.72,73635.0,29.71,29.74,29.68,29.72,73635.0
2020-01-21 11:40:00,29.72,29.74,29.71,29.73,104190.0,29.72,29.74,29.71,29.73,104190.0
2020-01-21 11:50:00,29.73,29.75,29.71,29.73,325320.0,29.73,29.75,29.71,29.73,325320.0
2020-01-21 12:00:00,29.73,29.74,29.71,29.71,101820.0,29.73,29.74,29.71,29.71,101820.0
2020-01-21 12:10:00,29.71,29.71,29.68,29.7,51000.0,29.71,29.71,29.68,29.7,51000.0
2020-01-21 12:20:00,29.69,29.69,29.66,29.67,69120.0,29.69,29.69,29.66,29.67,69120.0
2020-01-21 12:30:00,29.67,29.69,29.64,29.64,80340.0,29.67,29.69,29.64,29.64,80340.0
2020-01-21 12:40:00,29.64,29.65,29.6,29.6,66855.0,29.64,29.65,29.6,29.6,66855.0
2020-01-21 12:50:00,29.59,29.6,29.58,29.59,130095.0,29.59,29.6,29.58,29.59,130095.0
2020-01-21 13:00:00,29.58,29.58,29.53,29.53,79500.0,29.58,29.58,29.53,29.53,79500.0
2020-01-21 13:10:00,29.54,29.55,29.52,29.52,48000.0,29.54,29.55,29.52,29.52,48000.0
2020-01-21 13:20:00,29.51,29.51,29.46,29.46,75750.0,29.51,29.51,29.46,29.46,75750.0
2020-01-21 13:30:00,29.46,29.47,29.43,29.43,61500.0,29.46,29.47,29.43,29.43,61500.0
2020-01-21 13:40:00,29.42,29.43,29.39,29.4,42825.0,29.42,29.43,29.39,29.4,42825.0
2020-01-21 13:50:00,29.41,29.42,29.37,29.37,92010.0,29.41,29.42,29.37,29.37,92010.0
2020-01-21 14:00:00,29.35,29.38,29.34,29.38,42570.0,29.35,29.38,29.34,29.38,42570.0
2020-01-21 14:10:00,29.39,29.39,29.36,29.39,39900.0,29.39,29.39,29.36,29.39,39900.0
2020-01-21 14:20:00,29.38,29.44,29.37,29.44,201135.0,29.38,29.44,29.37,29.44,201135.0
2020-01-21 14:30:00,29.43,29.44,29.33,29.34,126675.0,29.43,29.44,29.33,29.34,126675.0
2020-01-21 14:40:00,29.35,29.36,29.33,29.34,65700.0,29.35,29.36,29.33,29.34,65700.0
2020-01-21 14:50:00,29.33,29.39,29.32,29.38,100560.0,29.33,29.39,29.32,29.38,100560.0
2020-01-21 15:00:00,29.39,29.44,29.39,29.43,68550.0,29.39,29.44,29.39,29.43,68550.0
2020-01-21 15:10:00,29.43,29.45,29.43,29.43,69675.0,29.43,29.45,29.43,29.43,69675.0
2020-01-21 15:20:00,29.43,29.43,29.39,29.39,99300.0,29.43,29.43,29.39,29.39,99300.0
2020-01-21 15:30:00,29.4,29.4,29.35,29.36,201315.0,29.4,29.4,29.35,29.36,201315.0
2020-01-21 15:40:00,29.37,29.37,29.33,29.34,148335.0,29.37,29.37,29.33,29.34,148335.0
2020-01-21 15:50:00,29.33,29.39,29.33,29.37,316935.0,29.33,29.39,29.33,29.37,316935.0
2020-01-22 09:30:00,29.41,29.55,29.41,29.52,51030.0,29.41,29.55,29.41,29.52,51030.0
2020-01-22 09:40:00,29.49,29.59,29.49,29.55,77460.0,29.49,29.59,29.49,29.55,77460.0
2020-01-22 09:50:00,29.49,29.49,29.4,29.47,69135.0,29.49,29.49,29.4,29.47,69135.0
2020-01-22 10:00:00,29.45,29.45,29.36,29.43,39375.0,29.45,29.45,29.36,29.43,39375.0
2020-01-22 10:10:00,29.44,29.46,29.37,29.37,46440.0,29.44,29.46,29.37,29.37,46440.0
2020-01-22 10:20:00,29.36,29.42,29.36,29.41,51630.0,29.36,29.42,29.36,29.41,51630.0
2020-01-22 10:30:00,29.39,29.4,29.3,29.34,78030.0,29.39,29.4,29.3,29.34,78030.0
2020-01-22 10:40:00,29.37,29.4,29.33,29.34,63390.0,29.37,29.4,29.33,29.34,63390.0
2020-01-22 10:50:00,29.33,29.36,29.29,29.31,72195.0,29.33,29.36,29.29,29.31,72195.0
2020-01-22 11:00:00,29.3,29.34,29.3,29.32,43170.0,29.3,29.34,29.3,29.32,43170.0
2020-01-22 11:10:00,29.34,29.34,29.28,29.3,73230.0,29.34,29.34,29.28,29.3,73230.0
2020-01-22 11:20:00,29.29,29.31,29.2,29.2,103395.0,29.29,29.31,29.2,29.2,103395.0
2020-01-22 11:30:00,29.19,29.23,29.19,29.19,66615.0,29.19,29.23,29.19,29.19,66615.0
2020-01-22 11:40:00,29.18,29.27,29.18,29.27,95385.0,29.18,29.27,29.18,29.27,95385.0
2020-01-22 11:50:00,29.27,29.28,29.22,29.23,93375.0,29.27,29.28,29.22,29.23,93375.0
2020-01-22 12:00:00,29.23,29.26,29.18,29.23,201990.0,29.23,29.26,29.18,29.23,201990.0
2020-01-22 12:10:00,29.23,29.23,29.18,29.18,58965.0,29.23,29.23,29.18,29.18,58965.0
2020-01-22 12:20:00,29.18,29.19,29.17,29.18,78180.0,29.18,29.19,29.17,29.18,78180.0
2020-01-22 12:30:00,29.18,29.18,29.15,29.16,92655.0,29.18,29.18,29.15,29.16,92655.0
2020-01-22 12:40:00,29.16,29.16,29.12,29.16,99960.0,29.16,29.16,29.12,29.16,99960.0
2020-01-22 12:50:00,29.15,29.16,29.13,29.13,397485.0,29.15,29.16,29.13,29.13,397485.0
2020-01-22 13:00:00,29.14,29.14,29.12,29.12,264060.0,29.14,29.14,29.12,29.12,264060.0
2020-01-22 13:10:00,29.12,29.18,29.11,29.17,178110.0,29.12,29.18,29.11,29.17,178110.0
2020-01-22 13:20:00,29.17,29.17,29.11,29.13,360615.0,29.17,29.17,29.11,29.13,360615.0
2020-01-22 13:30:00,29.12,29.16,29.11,29.15,124560.0,29.12,29.16,29.11,29.15,124560.0
2020-01-22 13:40:00,29.14,29.17,29.14,29.16,84000.0,29.14,29.17,29.14,29.16,84000.0
2020-01-22 13:50:00,29.16,29.18,29.13,29.14,223590.0,29.16,29.18,29.13,29.14,223590.0
2020-01-22 14:00:00,29.14,29.23,29.13,29.22,112620.0,29.14,29.23,29.13,29.22,112620.0
2020-01-22 14:10:00,29.22,29.27,29.13,29.15,284805.0,29.22,29.27,29.13,29.15,284805.0
2020-01-22 14:20:00,29.16,29.18,29.15,29.17,69150.0,29.16,29.18,29.15,29.17,69150.0
2020-01-22 14:30:00,29.17,29.17,29.02,29.07,256410.0,29.17,29.17,29.02,29.07,256410.0
2020-01-22 14:40:00,29.09,29.09,29.06,29.07,58680.0,29.09,29.09,29.06,29.07,58680.0
2020-01-22 14:50:00,29.06,29.07,29.05,29.06,64110.0,29.06,29.07,29.05,29.06,64110.0
2020-01-22 15:00:00,29.06,29.06,28.98,28.99,283020.0,29.06,29.06,28.98,28.99,283020.0
2020-01-22 15:10:00,28.99,28.99,28.9,28.95,259485.0,28.99,28.99,28.9,28.95,259485.0
2020-01-22 15:20:00,28.94,28.95,28.9,28.92,141645.0,28.94,28.95,28.9,28.92,141645.0
2020-01-22 15:30:00,28.92,28.97,28.91,28.95,259140.0,28.92,28.97,28.91,28.95,259140.0
2020-01-22 15:40:00,28.95,29.03,28.93,29.0,285765.0,28.95,29.03,28.93,29.0,285765.0
2020-01-22 15:50:00,29.0,29.11,29.0,29.06,816705.0,29.0,29.11,29.0,29.06,816705.0
2020-01-23 09:30:00,28.85,28.88,28.78,28.83,159000.0,28.85,28.88,28.78,28.83,159000.0
2020-01-23 09:40:00,28.86,28.88,28.73,28.73,162990.0,28.86,28.88,28.73,28.73,162990.0
2020-01-23 09:50:00,28.74,28.81,28.74,28.79,183810.0,28.74,28.81,28.74,28.79,183810.0
2020-01-23 10:00:00,28.79,28.82,28.77,28.78,207300.0,28.79,28.82,28.77,28.78,207300.0
2020-01-23 10:10:00,28.78,28.88,28.78,28.85,322860.0,28.78,28.88,28.78,28.85,322860.0
2020-01-23 10:20:00,28.86,28.89,28.85,28.87,74580.0,28.86,28.89,28.85,28.87,74580.0
2020-01-23 10:30:00,28.89,28.99,28.88,28.98,103275.0,28.89,28.99,28.88,28.98,103275.0
2020-01-23 10:40:00,28.98,28.99,28.88,28.91,119295.0,28.98,28.99,28.88,28.91,119295.0
2020-01-23 10:50:00,28.9,28.97,28.9,28.92,63120.0,28.9,28.97,28.9,28.92,63120.0
2020-01-23 11:00:00,28.92,28.93,28.85,28.87,109500.0,28.92,28.93,28.85,28.87,109500.0
2020-01-23 11:10:00,28.87,28.87,28.8,28.84,67560.0,28.87,28.87,28.8,28.84,67560.0
2020-01-23 11:20:00,28.85,28.88,28.83,28.88,61500.0,28.85,28.88,28.83,28.88,61500.0
2020-01-23 11:30:00,28.88,29.02,28.86,29.0,207660.0,28.88,29.02,28.86,29.0,207660.0
2020-01-23 11:40:00,29.0,29.05,28.98,29.0,61695.0,29.0,29.05,28.98,29.0,61695.0
2020-01-23 11:50:00,28.99,29.0,28.91,28.94,111375.0,28.99,29.0,28.91,28.94,111375.0
2020-01-23 12:00:00,28.93,28.99,28.93,28.99,47595.0,28.93,28.99,28.93,28.99,47595.0
2020-01-23 12:10:00,28.99,29.03,28.98,29.02,28980.0,28.99,29.03,28.98,29.02,28980.0
2020-01-23 12:20:00,29.03,29.03,29.0,29.0,31500.0,29.03,29.03,29.0,29.0,31500.0
2020-01-23 12:30:00,29.01,29.01,28.99,28.99,72510.0,29.01,29.01,28.99,28.99,72510.0
2020-01-23 12:40:00,28.99,28.99,28.93,28.95,52695.0,28.99,28.99,28.93,28.95,52695.0
2020-01-23 12:50:00,28.96,28.96,28.93,28.93,63030.0,28.96,28.96,28.93,28.93,63030.0
2020-01-23 13:00:00,28.94,28.95,28.93,28.93,67380.0,28.94,28.95,28.93,28.93,67380.0
2020-01-23 13:10:00,28.92,28.96,28.92,28.96,48690.0,28.92,28.96,28.92,28.96,48690.0
2020-01-23 13:20:00,28.96,28.98,28.95,28.95,151650.0,28.96,28.98,28.95,28.95,151650.0
2020-01-23 13:30:00,28.96,28.96,28.93,28.94,58500.0,28.96,28.96,28.93,28.94,58500.0
2020-01-23 13:40:00,28.94,28.96,28.93,28.96,90960.0,28.94,28.96,28.93,28.96,90960.0
2020-01-23 13:50:00,28.96,28.99,28.96,28.97,171360.0,28.96,28.99,28.96,28.97,171360.0
2020-01-23 14:00:00,28.97,28.98,28.95,28.97,103200.0,28.97,28.98,28.95,28.97,103200.0
2020-01-23 14:10:00,28.99,29.05,28.98,29.05,138435.0,28.99,29.05,28.98,29.05,138435.0
2020-01-23 14:20:00,29.07,29.08,29.05,29.06,94485.0,29.07,29.08,29.05,29.06,94485.0
2020-01-23 14:30:00,29.06,29.08,29.05,29.06,91920.0,29.06,29.08,29.05,29.06,91920.0
2020-01-23 14:40:00,29.05,29.06,29.02,29.05,226980.0,29.05,29.06,29.02,29.05,226980.0
2020-01-23 14:50:00,29.05,29.11,29.05,29.11,222240.0,29.05,29.11,29.05,29.11,222240.0
2020-01-23 15:00:00,29.12,29.13,29.07,29.11,60075.0,29.12,29.13,29.07,29.11,60075.0
2020-01-23 15:10:00,29.08,29.09,29.02,29.02,116340.0,29.08,29.09,29.02,29.02,116340.0
2020-01-23 15:20:00,29.02,29.05,29.02,29.04,76905.0,29.02,29.05,29.02,29.04,76905.0
2020-01-23 15:30:00,29.04,29.05,28.98,28.98,128145.0,29.04,29.05,28.98,28.98,128145.0
2020-01-23 15:40:00,29.0,29.05,28.98,29.04,193830.0,29.0,29.05,28.98,29.04,193830.0
2020-01-23 15:50:00,29.06,29.1,29.03,29.07,725025.0,29.06,29.1,29.03,29.07,725025.0
2020-01-24 09:30:00,29.16,29.27,28.98,28.99,97875.0,29.16,29.27,28.98,28.99,97875.0
2020-01-24 09:40:00,28.94,28.94,28.81,28.81,86370.0,28.94,28.94,28.81,28.81,86370.0
2020-01-24 09:50:00,28.81,29.04,28.78,29.01,96390.0,28.81,29.04,28.78,29.01,96390.0
2020-01-24 10:00:00,29.0,29.02,28.87,28.92,84930.0,29.0,29.02,28.87,28.92,84930.0
2020-01-24 10:10:00,28.89,28.98,28.88,28.96,27000.0,28.89,28.98,28.88,28.96,27000.0
2020-01-24 10:20:00,28.94,28.96,28.93,28.93,54000.0,28.94,28.96,28.93,28.93,54000.0
2020-01-24 10:30:00,28.93,28.97,28.92,28.97,144600.0,28.93,28.97,28.92,28.97,144600.0
2020-01-24 10:40:00,28.97,28.98,28.94,28.94,342405.0,28.97,28.98,28.94,28.94,342405.0
2020-01-24 10:50:00,28.95,28.95,28.9,28.91,34500.0,28.95,28.95,28.9,28.91,34500.0
2020-01-24 11:00:00,28.9,28.98,28.9,28.95,89370.0,28.9,28.98,28.9,28.95,89370.0
2020-01-24 11:10:00,28.94,28.94,28.86,28.88,39000.0,28.94,28.94,28.86,28.88,39000.0
2020-01-24 11:20:00,28.89,28.9,28.86,28.9,26280.0,28.89,28.9,28.86,28.9,26280.0
2020-01-24 11:30:00,28.9,28.92,28.88,28.91,40140.0,28.9,28.92,28.88,28.91,40140.0
2020-01-24 11:40:00,28.9,28.9,28.86,28.9,28500.0,28.9,28.9,28.86,28.9,28500.0
2020-01-24 11:50:00,28.9,28.9,28.83,28.83,50415.0,28.9,28.9,28.83,28.83,50415.0
2020-01-24 12:00:00,28.82,28.82,28.78,28.79,34500.0,28.82,28.82,28.78,28.79,34500.0
2020-01-24 12:10:00,28.79,28.8,28.73,28.73,61275.0,28.79,28.8,28.73,28.73,61275.0
2020-01-24 12:20:00,28.72,28.76,28.7,28.74,39255.0,28.72,28.76,28.7,28.74,39255.0
2020-01-24 12:30:00,28.73,28.78,28.73,28.78,33000.0,28.73,28.78,28.73,28.78,33000.0
2020-01-24 12:40:00,28.78,28.78,28.75,28.76,30000.0,28.78,28.78,28.75,28.76,30000.0
2020-01-24 12:50:00,28.79,28.79,28.75,28.76,10500.0,28.79,28.79,28.75,28.76,10500.0
2020-01-24 13:00:00,28.75,28.75,28.69,28.71,18000.0,28.75,28.75,28.69,28.71,18000.0
2020-01-24 13:10:00,28.72,28.73,28.69,28.69,33000.0,28.72,28.73,28.69,28.69,33000.0
2020-01-24 13:20:00,28.7,28.75,28.7,28.71,43800.0,28.7,28.75,28.7,28.71,43800.0
2020-01-24 13:30:00,28.7,28.73,28.69,28.72,37185.0,28.7,28.73,28.69,28.72,37185.0
2020-01-24 13:40:00,28.72,28.72,28.67,28.67,76140.0,28.72,28.72,28.67,28.67,76140.0
2020-01-24 13:50:00,28.67,28.7,28.65,28.7,81780.0,28.67,28.7,28.65,28.7,81780.0
2020-01-24 14:00:00,28.7,28.72,28.69,28.72,30000.0,28.7,28.72,28.69,28.72,30000.0
2020-01-24 14:10:00,28.71,28.71,28.66,28.68,408390.0,28.71,28.71,28.66,28.68,408390.0
2020-01-24 14:20:00,28.67,28.71,28.65,28.68,61590.0,28.67,28.71,28.65,28.68,61590.0
2020-01-24 14:30:00,28.67,28.74,28.67,28.71,70830.0,28.67,28.74,28.67,28.71,70830.0
2020-01-24 14:40:00,28.72,28.72,28.66,28.68,33000.0,28.72,28.72,28.66,28.68,33000.0
2020-01-24 14:50:00,28.71,28.77,28.7,28.77,28500.0,28.71,28.77,28.7,28.77,28500.0
2020-01-24 15:00:00,28.76,28.79,28.75,28.77,36000.0,28.76,28.79,28.75,28.77,36000.0
2020-01-24 15:10:00,28.77,28.78,28.76,28.78,45000.0,28.77,28.78,28.76,28.78,45000.0
2020-01-24 15:20:00,28.79,28.79,28.75,28.75,63150.0,28.79,28.79,28.75,28.75,63150.0
2020-01-24 15:30:00,28.74,28.74,28.69,28.69,64530.0,28.74,28.74,28.69,28.69,64530.0
2020-01-24 15:40:00,28.68,28.72,28.66,28.72,76500.0,28.68,28.72,28.66,28.72,76500.0
2020-01-24 15:50:00,28.72,28.75,28.68,28.72,335355.0,28.72,28.75,28.68,28.72,335355.0
2020-01-27 09:30:00,28.39,28.59,28.39,28.54,349380.0,28.39,28.59,28.39,28.54,349380.0
2020-01-27 09:40:00,28.54,28.55,28.47,28.51,79500.0,28.54,28.55,28.47,28.51,79500.0
2020-01-27 09:50:00,28.52,28.54,28.43,28.48,167940.0,28.52,28.54,28.43,28.48,167940.0
2020-01-27 10:00:00,28.44,28.46,28.41,28.44,133290.0,28.44,28.46,28.41,28.44,133290.0
2020-01-27 10:10:00,28.42,28.44,28.41,28.42,74775.0,28.42,28.44,28.41,28.42,74775.0
2020-01-27 10:20:00,28.41,28.52,28.4,28.49,64575.0,28.41,28.52,28.4,28.49,64575.0
2020-01-27 10:30:00,28.48,28.5,28.43,28.43,50070.0,28.48,28.5,28.43,28.43,50070.0
2020-01-27 10:40:00,28.45,28.46,28.4,28.41,48960.0,28.45,28.46,28.4,28.41,48960.0
2020-01-27 10:50:00,28.43,28.52,28.41,28.52,57330.0,28.43,28.52,28.41,28.52,57330.0
2020-01-27 11:00:00,28.52,28.57,28.5,28.51,59220.0,28.52,28.57,28.5,28.51,59220.0
2020-01-27 11:10:00,28.51,28.52,28.49,28.49,55530.0,28.51,28.52,28.49,28.49,55530.0
2020-01-27 11:20:00,28.49,28.52,28.46,28.51,90165.0,28.49,28.52,28.46,28.51,90165.0
2020-01-27 11:30:00,28.5,28.55,28.48,28.54,43470.0,28.5,28.55,28.48,28.54,43470.0
2020-01-27 11:40:00,28.53,28.57,28.5,28.5,71250.0,28.53,28.57,28.5,28.5,71250.0
2020-01-27 11:50:00,28.5,28.52,28.49,28.51,57000.0,28.5,28.52,28.49,28.51,57000.0
2020-01-27 12:00:00,28.5,28.51,28.49,28.5,46620.0,28.5,28.51,28.49,28.5,46620.0
2020-01-27 12:10:00,28.5,28.51,28.47,28.51,49785.0,28.5,28.51,28.47,28.51,49785.0
2020-01-27 12:20:00,28.53,28.55,28.52,28.52,31500.0,28.53,28.55,28.52,28.52,31500.0
2020-01-27 12:30:00,28.52,28.55,28.52,28.54,34530.0,28.52,28.55,28.52,28.54,34530.0
2020-01-27 12:40:00,28.54,28.57,28.53,28.53,51420.0,28.54,28.57,28.53,28.53,51420.0
2020-01-27 12:50:00,28.53,28.54,28.52,28.52,30000.0,28.53,28.54,28.52,28.52,30000.0
2020-01-27 13:00:00,28.53,28.56,28.52,28.53,84855.0,28.53,28.56,28.52,28.53,84855.0
2020-01-27 13:10:00,28.51,28.52,28.5,28.52,16500.0,28.51,28.52,28.5,28.52,16500.0
2020-01-27 13:20:00,28.53,28.56,28.52,28.55,30165.0,28.53,28.56,28.52,28.55,30165.0
2020-01-27 13:30:00,28.55,28.56,28.52,28.55,24630.0,28.55,28.56,28.52,28.55,24630.0
2020-01-27 13:40:00,28.55,28.56,28.55,28.56,25650.0,28.55,28.56,28.55,28.56,25650.0
2020-01-27 13:50:00,28.56,28.56,28.54,28.54,35880.0,28.56,28.56,28.54,28.54,35880.0
2020-01-27 14:00:00,28.55,28.55,28.53,28.54,36000.0,28.55,28.55,28.53,28.54,36000.0
2020-01-27 14:10:00,28.55,28.57,28.55,28.55,169875.0,28.55,28.57,28.55,28.55,169875.0
2020-01-27 14:20:00,28.54,28.57,28.51,28.56,198075.0,28.54,28.57,28.51,28.56,198075.0
2020-01-27 14:30:00,28.55,28.57,28.53,28.53,61575.0,28.55,28.57,28.53,28.53,61575.0
2020-01-27 14:40:00,28.54,28.56,28.54,28.55,27000.0,28.54,28.56,28.54,28.55,27000.0
2020-01-27 14:50:00,28.53,28.53,28.5,28.53,38685.0,28.53,28.53,28.5,28.53,38685.0
2020-01-27 15:00:00,28.52,28.56,28.52,28.54,49665.0,28.52,28.56,28.52,28.54,49665.0
2020-01-27 15:10:00,28.53,28.55,28.5,28.55,45000.0,28.53,28.55,28.5,28.55,45000.0
2020-01-27 15:20:00,28.54,28.55,28.51,28.53,83595.0,28.54,28.55,28.51,28.53,83595.0
2020-01-27 15:30:00,28.52,28.52,28.46,28.5,84000.0,28.52,28.52,28.46,28.5,84000.0
2020-01-27 15:40:00,28.5,28.51,28.46,28.49,151950.0,28.5,28.51,28.46,28.49,151950.0
2020-01-27 15:50:00,28.49,28.51,28.45,28.45,377160.0,28.49,28.51,28.45,28.45,377160.0
2020-01-28 09:30:00,28.49,28.57,28.37,28.51,123270.0,28.49,28.57,28.37,28.51,123270.0
2020-01-28 09:40:00,28.56,28.56,28.45,28.47,60075.0,28.56,28.56,28.45,28.47,60075.0
2020-01-28 09:50:00,28.46,28.55,28.43,28.51,116565.0,28.46,28.55,28.43,28.51,116565.0
2020-01-28 10:00:00,28.5,28.51,28.45,28.48,130710.0,28.5,28.51,28.45,28.48,130710.0
2020-01-28 10:10:00,28.47,28.51,28.42,28.45,197370.0,28.47,28.51,28.42,28.45,197370.0
2020-01-28 10:20:00,28.46,28.55,28.46,28.49,42000.0,28.46,28.55,28.46,28.49,42000.0
2020-01-28 10:30:00,28.48,28.51,28.47,28.47,68175.0,28.48,28.51,28.47,28.47,68175.0
2020-01-28 10:40:00,28.47,28.51,28.47,28.49,71190.0,28.47,28.51,28.47,28.49,71190.0
2020-01-28 10:50:00,28.49,28.51,28.44,28.48,150435.0,28.49,28.51,28.44,28.48,150435.0
2020-01-28 11:00:00,28.49,28.51,28.46,28.47,73290.0,28.49,28.51,28.46,28.47,73290.0
2020-01-28 11:10:00,28.48,28.49,28.45,28.49,81285.0,28.48,28.49,28.45,28.49,81285.0
2020-01-28 11:20:00,28.47,28.55,28.46,28.55,46500.0,28.47,28.55,28.46,28.55,46500.0
2020-01-28 11:30:00,28.55,28.56,28.53,28.53,39000.0,28.55,28.56,28.53,28.53,39000.0
2020-01-28 11:40:00,28.54,28.55,28.52,28.55,90510.0,28.54,28.55,28.52,28.55,90510.0
2020-01-28 11:50:00,28.54,28.6,28.53,28.59,91920.0,28.54,28.6,28.53,28.59,91920.0
2020-01-28 12:00:00,28.6,28.61,28.57,28.59,65790.0,28.6,28.61,28.57,28.59,65790.0
2020-01-28 12:10:00,28.6,28.62,28.57,28.62,48450.0,28.6,28.62,28.57,28.62,48450.0
2020-01-28 12:20:00,28.63,28.63,28.58,28.58,60720.0,28.63,28.63,28.58,28.58,60720.0
2020-01-28 12:30:00,28.58,28.59,28.56,28.57,57750.0,28.58,28.59,28.56,28.57,57750.0
2020-01-28 12:40:00,28.56,28.58,28.55,28.57,49500.0,28.56,28.58,28.55,28.57,49500.0
2020-01-28 12:50:00,28.57,28.61,28.57,28.6,46665.0,28.57,28.61,28.57,28.6,46665.0
2020-01-28 13:00:00,28.6,28.6,28.58,28.6,43500.0,28.6,28.6,28.58,28.6,43500.0
2020-01-28 13:10:00,28.6,28.65,28.6,28.65,39075.0,28.6,28.65,28.6,28.65,39075.0
2020-01-28 13:20:00,28.65,28.66,28.61,28.62,47490.0,28.65,28.66,28.61,28.62,47490.0
2020-01-28 13:30:00,28.61,28.62,28.55,28.61,61590.0,28.61,28.62,28.55,28.61,61590.0
2020-01-28 13:40:00,28.61,28.61,28.61,28.61,25500.0,28.61,28.61,28.61,28.61,25500.0
2020-01-28 13:50:00,28.61,28.62,28.58,28.59,72000.0,28.61,28.62,28.58,28.59,72000.0
2020-01-28 14:00:00,28.59,28.6,28.58,28.6,42000.0,28.59,28.6,28.58,28.6,42000.0
2020-01-28 14:10:00,28.61,28.61,28.57,28.57,111720.0,28.61,28.61,28.57,28.57,111720.0
2020-01-28 14:20:00,28.57,28.57,28.56,28.57,53175.0,28.57,28.57,28.56,28.57,53175.0
2020-01-28 14:30:00,28.57,28.58,28.56,28.57,86385.0,28.57,28.58,28.56,28.57,86385.0
2020-01-28 14:40:00,28.57,28.58,28.56,28.57,124380.0,28.57,28.58,28.56,28.57,124380.0
2020-01-28 14:50:00,28.57,28.57,28.55,28.55,66225.0,28.57,28.57,28.55,28.55,66225.0
2020-01-28 15:00:00,28.55,28.55,28.51,28.52,49500.0,28.55,28.55,28.51,28.52,49500.0
2020-01-28 15:10:00,28.52,28.52,28.5,28.51,81000.0,28.52,28.52,28.5,28.51,81000.0
2020-01-28 15:20:00,28.52,28.56,28.52,28.56,94635.0,28.52,28.56,28.52,28.56,94635.0
2020-01-28 15:30:00,28.56,28.56,28.53,28.53,125250.0,28.56,28.56,28.53,28.53,125250.0
2020-01-28 15:40:00,28.53,28.55,28.52,28.55,89775.0,28.53,28.55,28.52,28.55,89775.0
2020-01-28 15:50:00,28.55,28.56,28.51,28.54,464370.0,28.55,28.56,28.51,28.54,464370.0
2020-01-29 09:30:00,28.51,28.64,28.51,28.56,162225.0,28.51,28.64,28.51,28.56,162225.0
2020-01-29 09:40:00,28.57,28.61,28.43,28.45,56655.0,28.57,28.61,28.43,28.45,56655.0
2020-01-29 09:50:00,28.47,28.5,28.41,28.41,48000.0,28.47,28.5,28.41,28.41,48000.0
2020-01-29 10:00:00,28.36,28.39,28.26,28.26,68625.0,28.36,28.39,28.26,28.26,68625.0
2020-01-29 10:10:00,28.28,28.3,28.28,28.3,79515.0,28.28,28.3,28.28,28.3,79515.0
2020-01-29 10:20:00,28.31,28.33,28.28,28.33,55500.0,28.31,28.33,28.28,28.33,55500.0
2020-01-29 10:30:00,28.34,28.4,28.32,28.34,78285.0,28.34,28.4,28.32,28.34,78285.0
2020-01-29 10:40:00,28.36,28.38,28.34,28.34,37995.0,28.36,28.38,28.34,28.34,37995.0
2020-01-29 10:50:00,28.35,28.39,28.35,28.37,39000.0,28.35,28.39,28.35,28.37,39000.0
2020-01-29 11:00:00,28.38,28.42,28.38,28.41,37500.0,28.38,28.42,28.38,28.41,37500.0
2020-01-29 11:10:00,28.41,28.49,28.41,28.47,73590.0,28.41,28.49,28.41,28.47,73590.0
2020-01-29 11:20:00,28.49,28.53,28.49,28.5,51000.0,28.49,28.53,28.49,28.5,51000.0
2020-01-29 11:30:00,28.5,28.51,28.47,28.47,19500.0,28.5,28.51,28.47,28.47,19500.0
2020-01-29 11:40:00,28.47,28.5,28.46,28.5,70500.0,28.47,28.5,28.46,28.5,70500.0
2020-01-29 11:50:00,28.5,28.5,28.47,28.49,33060.0,28.5,28.5,28.47,28.49,33060.0
2020-01-29 12:00:00,28.48,28.51,28.48,28.51,62475.0,28.48,28.51,28.48,28.51,62475.0
2020-01-29 12:10:00,28.51,28.54,28.51,28.54,63060.0,28.51,28.54,28.51,28.54,63060.0
2020-01-29 12:20:00,28.53,28.54,28.53,28.54,28890.0,28.53,28.54,28.53,28.54,28890.0
2020-01-29 12:30:00,28.54,28.54,28.53,28.54,55995.0,28.54,28.54,28.53,28.54,55995.0
2020-01-29 12:40:00,28.54,28.55,28.53,28.54,38280.0,28.54,28.55,28.53,28.54,38280.0
2020-01-29 12:50:00,28.53,28.54,28.53,28.54,29445.0,28.53,28.54,28.53,28.54,29445.0
2020-01-29 13:00:00,28.55,28.55,28.53,28.53,32955.0,28.55,28.55,28.53,28.53,32955.0
2020-01-29 13:10:00,28.53,28.56,28.53,28.55,39000.0,28.53,28.56,28.53,28.55,39000.0
2020-01-29 13:20:00,28.55,28.58,28.52,28.53,231855.0,28.55,28.58,28.52,28.53,231855.0
2020-01-29 13:30:00,28.53,28.54,28.51,28.53,82695.0,28.53,28.54,28.51,28.53,82695.0
2020-01-29 13:40:00,28.53,28.55,28.52,28.55,118530.0,28.53,28.55,28.52,28.55,118530.0
2020-01-29 13:50:00,28.54,28.55,28.53,28.54,107520.0,28.54,28.55,28.53,28.54,107520.0
2020-01-29 14:00:00,28.53,28.56,28.52,28.54,58500.0,28.53,28.56,28.52,28.54,58500.0
2020-01-29 14:10:00,28.53,28.55,28.53,28.55,65460.0,28.53,28.55,28.53,28.55,65460.0
2020-01-29 14:20:00,28.55,28.57,28.55,28.56,39000.0,28.55,28.57,28.55,28.56,39000.0
2020-01-29 14:30:00,28.56,28.57,28.56,28.56,57090.0,28.56,28.57,28.56,28.56,57090.0
2020-01-29 14:40:00,28.56,28.57,28.53,28.53,96000.0,28.56,28.57,28.53,28.53,96000.0
2020-01-29 14:50:00,28.53,28.54,28.53,28.54,111300.0,28.53,28.54,28.53,28.54,111300.0
2020-01-29 15:00:00,28.53,28.53,28.48,28.5,55785.0,28.53,28.53,28.48,28.5,55785.0
2020-01-29 15:10:00,28.5,28.5,28.44,28.45,35730.0,28.5,28.5,28.44,28.45,35730.0
2020-01-29 15:20:00,28.45,28.45,28.4,28.42,137550.0,28.45,28.45,28.4,28.42,137550.0
2020-01-29 15:30:00,28.41,28.41,28.31,28.31,151395.0,28.41,28.41,28.31,28.31,151395.0
2020-01-29 15:40:00,28.31,28.31,28.28,28.3,115500.0,28.31,28.31,28.28,28.3,115500.0
2020-01-29 15:50:00,28.27,28.3,28.26,28.28,231165.0,28.27,28.3,28.26,28.28,231165.0
2020-01-30 09:30:00,28.05,28.05,27.84,28.02,298335.0,28.05,28.05,27.84,28.02,298335.0
2020-01-30 09:40:00,28.03,28.05,27.94,27.94,160650.0,28.03,28.05,27.94,27.94,160650.0
2020-01-30 09:50:00,27.91,27.97,27.89,27.96,84105.0,27.91,27.97,27.89,27.96,84105.0
2020-01-30 10:00:00,27.98,28.05,27.96,28.02,98070.0,27.98,28.05,27.96,28.02,98070.0
2020-01-30 10:10:00,28.01,28.05,27.98,27.99,66075.0,28.01,28.05,27.98,27.99,66075.0
2020-01-30 10:20:00,27.98,28.01,27.97,28.01,77250.0,27.98,28.01,27.97,28.01,77250.0
2020-01-30 10:30:00,28.01,28.05,27.99,28.01,94500.0,28.01,28.05,27.99,28.01,94500.0
2020-01-30 10:40:00,28.0,28.0,27.92,27.98,184485.0,28.0,28.0,27.92,27.98,184485.0
2020-01-30 10:50:00,27.96,28.02,27.96,27.97,93405.0,27.96,28.02,27.96,27.97,93405.0
2020-01-30 11:00:00,27.97,28.02,27.97,28.01,88305.0,27.97,28.02,27.97,28.01,88305.0
2020-01-30 11:10:00,28.01,28.04,27.98,27.99,83130.0,28.01,28.04,27.98,27.99,83130.0
2020-01-30 11:20:00,27.98,28.01,27.95,27.97,295605.0,27.98,28.01,27.95,27.97,295605.0
2020-01-30 11:30:00,27.97,28.0,27.97,27.99,104070.0,27.97,28.0,27.97,27.99,104070.0
2020-01-30 11:40:00,28.01,28.03,27.98,28.03,113145.0,28.01,28.03,27.98,28.03,113145.0
2020-01-30 11:50:00,28.03,28.03,27.96,27.96,121995.0,28.03,28.03,27.96,27.96,121995.0
2020-01-30 12:00:00,27.95,27.97,27.94,27.97,68385.0,27.95,27.97,27.94,27.97,68385.0
2020-01-30 12:10:00,27.97,28.0,27.96,27.98,214830.0,27.97,28.0,27.96,27.98,214830.0
2020-01-30 12:20:00,27.98,27.99,27.95,27.95,82740.0,27.98,27.99,27.95,27.95,82740.0
2020-01-30 12:30:00,27.95,27.98,27.93,27.93,100905.0,27.95,27.98,27.93,27.93,100905.0
2020-01-30 12:40:00,27.9,27.94,27.87,27.87,33690.0,27.9,27.94,27.87,27.87,33690.0
2020-01-30 12:50:00,27.88,27.9,27.86,27.87,45840.0,27.88,27.9,27.86,27.87,45840.0
2020-01-30 13:00:00,27.86,27.87,27.83,27.84,66000.0,27.86,27.87,27.83,27.84,66000.0
2020-01-30 13:10:00,27.84,27.86,27.82,27.83,136515.0,27.84,27.86,27.82,27.83,136515.0
2020-01-30 13:20:00,27.83,27.87,27.83,27.87,100815.0,27.83,27.87,27.83,27.87,100815.0
2020-01-30 13:30:00,27.87,27.87,27.82,27.83,60735.0,27.87,27.87,27.82,27.83,60735.0
2020-01-30 13:40:00,27.83,27.84,27.82,27.84,69000.0,27.83,27.84,27.82,27.84,69000.0
2020-01-30 13:50:00,27.84,27.85,27.8,27.81,60000.0,27.84,27.85,27.8,27.81,60000.0
2020-01-30 14:00:00,27.82,27.86,27.81,27.85,94110.0,27.82,27.86,27.81,27.85,94110.0
2020-01-30 14:10:00,27.85,27.88,27.85,27.88,27885.0,27.85,27.88,27.85,27.88,27885.0
2020-01-30 14:20:00,27.87,27.9,27.87,27.88,55215.0,27.87,27.9,27.87,27.88,55215.0
2020-01-30 14:30:00,27.87,27.87,27.81,27.82,223005.0,27.87,27.87,27.81,27.82,223005.0
2020-01-30 14:40:00,27.82,27.9,27.81,27.85,81075.0,27.82,27.9,27.81,27.85,81075.0
2020-01-30 14:50:00,27.83,27.87,27.82,27.87,86250.0,27.83,27.87,27.82,27.87,86250.0
2020-01-30 15:00:00,27.87,27.94,27.87,27.88,53085.0,27.87,27.94,27.87,27.88,53085.0
2020-01-30 15:10:00,27.89,27.94,27.88,27.94,55200.0,27.89,27.94,27.88,27.94,55200.0
2020-01-30 15:20:00,27.94,27.97,27.93,27.94,158220.0,27.94,27.97,27.93,27.94,158220.0
2020-01-30 15:30:00,27.94,27.96,27.91,27.93,341880.0,27.94,27.96,27.91,27.93,341880.0
2020-01-30 15:40:00,27.94,27.98,27.94,27.97,125400.0,27.94,27.98,27.94,27.97,125400.0
2020-01-30 15:50:00,27.96,28.0,27.91,27.99,533460.0,27.96,28.0,27.91,27.99,533460.0
2020-01-31 09:30:00,27.69,27.86,27.64,27.7,448935.0,27.69,27.86,27.64,27.7,448935.0
2020-01-31 09:40:00,27.7,27.75,27.5,27.52,479640.0,27.7,27.75,27.5,27.52,479640.0
2020-01-31 09:50:00,27.52,27.62,27.5,27.58,196380.0,27.52,27.62,27.5,27.58,196380.0
2020-01-31 10:00:00,27.59,27.59,27.51,27.56,147555.0,27.59,27.59,27.51,27.56,147555.0
2020-01-31 10:10:00,27.56,27.61,27.47,27.61,598560.0,27.56,27.61,27.47,27.61,598560.0
2020-01-31 10:20:00,27.61,27.62,27.52,27.55,159600.0,27.61,27.62,27.52,27.55,159600.0
2020-01-31 10:30:00,27.55,27.58,27.52,27.54,278070.0,27.55,27.58,27.52,27.54,278070.0
2020-01-31 10:40:00,27.54,27.57,27.52,27.53,472575.0,27.54,27.57,27.52,27.53,472575.0
2020-01-31 10:50:00,27.53,27.57,27.46,27.48,251415.0,27.53,27.57,27.46,27.48,251415.0
2020-01-31 11:00:00,27.48,27.49,27.41,27.42,242835.0,27.48,27.49,27.41,27.42,242835.0
2020-01-31 11:10:00,27.42,27.42,27.32,27.35,256890.0,27.42,27.42,27.32,27.35,256890.0
2020-01-31 11:20:00,27.34,27.36,27.26,27.26,166185.0,27.34,27.36,27.26,27.26,166185.0
2020-01-31 11:30:00,27.27,27.4,27.24,27.31,327420.0,27.27,27.4,27.24,27.31,327420.0
2020-01-31 11:40:00,27.32,27.35,27.3,27.32,102315.0,27.32,27.35,27.3,27.32,102315.0
2020-01-31 11:50:00,27.34,27.34,27.3,27.33,100935.0,27.34,27.34,27.3,27.33,100935.0
2020-01-31 12:00:00,27.33,27.37,27.32,27.32,110400.0,27.33,27.37,27.32,27.32,110400.0
2020-01-31 12:10:00,27.33,27.35,27.28,27.3,111000.0,27.33,27.35,27.28,27.3,111000.0
2020-01-31 12:20:00,27.31,27.33,27.28,27.32,96000.0,27.31,27.33,27.28,27.32,96000.0
2020-01-31 12:30:00,27.32,27.32,27.21,27.23,130725.0,27.32,27.32,27.21,27.23,130725.0
2020-01-31 12:40:00,27.22,27.27,27.2,27.26,117345.0,27.22,27.27,27.2,27.26,117345.0
2020-01-31 12:50:00,27.26,27.29,27.24,27.26,81525.0,27.26,27.29,27.24,27.26,81525.0
2020-01-31 13:00:00,27.27,27.29,27.25,27.25,81525.0,27.27,27.29,27.25,27.25,81525.0
2020-01-31 13:10:00,27.24,27.27,27.23,27.27,391755.0,27.24,27.27,27.23,27.27,391755.0
2020-01-31 13:20:00,27.27,27.28,27.22,27.24,72960.0,27.27,27.28,27.22,27.24,72960.0
2020-01-31 13:30:00,27.23,27.24,27.1,27.13,703890.0,27.23,27.24,27.1,27.13,703890.0
2020-01-31 13:40:00,27.13,27.13,27.06,27.1,212250.0,27.13,27.13,27.06,27.1,212250.0
2020-01-31 13:50:00,27.11,27.13,27.09,27.1,88380.0,27.11,27.13,27.09,27.1,88380.0
2020-01-31 14:00:00,27.11,27.18,27.1,27.16,120420.0,27.11,27.18,27.1,27.16,120420.0
2020-01-31 14:10:00,27.16,27.18,27.14,27.17,100140.0,27.16,27.18,27.14,27.17,100140.0
2020-01-31 14:20:00,27.16,27.16,27.1,27.13,109290.0,27.16,27.16,27.1,27.13,109290.0
2020-01-31 14:30:00,27.13,27.21,27.12,27.19,192420.0,27.13,27.21,27.12,27.19,192420.0
2020-01-31 14:40:00,27.2,27.23,27.19,27.19,336300.0,27.2,27.23,27.19,27.19,336300.0
2020-01-31 14:50:00,27.2,27.23,27.19,27.22,104520.0,27.2,27.23,27.19,27.22,104520.0
2020-01-31 15:00:00,27.21,27.23,27.18,27.2,161550.0,27.21,27.23,27.18,27.2,161550.0
2020-01-31 15:10:00,27.21,27.22,27.13,27.15,812820.0,27.21,27.22,27.13,27.15,812820.0
2020-01-31 15:20:00,27.15,27.16,27.11,27.11,90165.0,27.15,27.16,27.11,27.11,90165.0
2020-01-31 15:30:00,27.11,27.2,27.09,27.19,270825.0,27.11,27.2,27.09,27.19,270825.0
2020-01-31 15:40:00,27.19,27.25,27.17,27.2,376590.0,27.19,27.25,27.17,27.2,376590.0
2020-01-31 15:50:00,27.19,27.2,27.0,27.05,1854060.0,27.19,27.2,27.0,27.05,1854060.0
2020-02-03 09:30:00,27.19,27.34,27.08,27.34,293940.0,27.19,27.34,27.08,27.34,293940.0
2020-02-03 09:40:00,27.31,27.32,27.23,27.28,172890.0,27.31,27.32,27.23,27.28,172890.0
2020-02-03 09:50:00,27.27,27.29,27.21,27.24,87450.0,27.27,27.29,27.21,27.24,87450.0
2020-02-03 10:00:00,27.25,27.38,27.25,27.33,181785.0,27.25,27.38,27.25,27.33,181785.0
2020-02-03 10:10:00,27.34,27.42,27.33,27.42,77550.0,27.34,27.42,27.33,27.42,77550.0
2020-02-03 10:20:00,27.44,27.47,27.41,27.43,115875.0,27.44,27.47,27.41,27.43,115875.0
2020-02-03 10:30:00,27.43,27.45,27.37,27.38,56250.0,27.43,27.45,27.37,27.38,56250.0
2020-02-03 10:40:00,27.36,27.36,27.26,27.27,78960.0,27.36,27.36,27.26,27.27,78960.0
2020-02-03 10:50:00,27.28,27.29,27.22,27.27,141000.0,27.28,27.29,27.22,27.27,141000.0
2020-02-03 11:00:00,27.29,27.29,27.23,27.25,103230.0,27.29,27.29,27.23,27.25,103230.0
2020-02-03 11:10:00,27.24,27.26,27.2,27.24,102960.0,27.24,27.26,27.2,27.24,102960.0
2020-02-03 11:20:00,27.25,27.28,27.25,27.26,85590.0,27.25,27.28,27.25,27.26,85590.0
2020-02-03 11:30:00,27.25,27.26,27.22,27.25,52515.0,27.25,27.26,27.22,27.25,52515.0
2020-02-03 11:40:00,27.26,27.26,27.2,27.23,121290.0,27.26,27.26,27.2,27.23,121290.0
2020-02-03 11:50:00,27.22,27.24,27.21,27.23,113070.0,27.22,27.24,27.21,27.23,113070.0
2020-02-03 12:00:00,27.23,27.25,27.2,27.2,83535.0,27.23,27.25,27.2,27.2,83535.0
2020-02-03 12:10:00,27.19,27.28,27.19,27.25,142725.0,27.19,27.28,27.19,27.25,142725.0
2020-02-03 12:20:00,27.26,27.3,27.26,27.29,74445.0,27.26,27.3,27.26,27.29,74445.0
2020-02-03 12:30:00,27.29,27.29,27.24,27.25,55755.0,27.29,27.29,27.24,27.25,55755.0
2020-02-03 12:40:00,27.27,27.32,27.26,27.31,78690.0,27.27,27.32,27.26,27.31,78690.0
2020-02-03 12:50:00,27.31,27.31,27.28,27.28,63000.0,27.31,27.31,27.28,27.28,63000.0
2020-02-03 13:00:00,27.28,27.28,27.26,27.28,60975.0,27.28,27.28,27.26,27.28,60975.0
2020-02-03 13:10:00,27.27,27.29,27.25,27.29,108000.0,27.27,27.29,27.25,27.29,108000.0
2020-02-03 13:20:00,27.29,27.3,27.28,27.29,86850.0,27.29,27.3,27.28,27.29,86850.0
2020-02-03 13:30:00,27.28,27.31,27.26,27.29,81105.0,27.28,27.31,27.26,27.29,81105.0
2020-02-03 13:40:00,27.29,27.29,27.26,27.27,99030.0,27.29,27.29,27.26,27.27,99030.0
2020-02-03 13:50:00,27.25,27.25,27.15,27.21,319275.0,27.25,27.25,27.15,27.21,319275.0
2020-02-03 14:00:00,27.21,27.21,27.11,27.13,102855.0,27.21,27.21,27.11,27.13,102855.0
2020-02-03 14:10:00,27.13,27.13,27.11,27.12,64905.0,27.13,27.13,27.11,27.12,64905.0
2020-02-03 14:20:00,27.13,27.14,27.06,27.1,104295.0,27.13,27.14,27.06,27.1,104295.0
2020-02-03 14:30:00,27.1,27.11,27.07,27.1,80940.0,27.1,27.11,27.07,27.1,80940.0
2020-02-03 14:40:00,27.1,27.16,27.1,27.16,170940.0,27.1,27.16,27.1,27.16,170940.0
2020-02-03 14:50:00,27.16,27.17,27.14,27.14,126450.0,27.16,27.17,27.14,27.14,126450.0
2020-02-03 15:00:00,27.12,27.14,27.1,27.13,118560.0,27.12,27.14,27.1,27.13,118560.0
2020-02-03 15:10:00,27.13,27.13,27.09,27.11,112290.0,27.13,27.13,27.09,27.11,112290.0
2020-02-03 15:20:00,27.11,27.14,27.1,27.12,242715.0,27.11,27.14,27.1,27.12,242715.0
2020-02-03 15:30:00,27.12,27.14,27.1,27.14,143610.0,27.12,27.14,27.1,27.14,143610.0
2020-02-03 15:40:00,27.14,27.16,27.09,27.1,398280.0,27.14,27.16,27.09,27.1,398280.0
2020-02-03 15:50:00,27.1,27.1,27.06,27.08,576960.0,27.1,27.1,27.06,27.08,576960.0
2020-02-04 09:30:00,27.32,27.72,27.32,27.58,242190.0,27.32,27.72,27.32,27.58,242190.0
2020-02-04 09:40:00,27.64,27.73,27.51,27.64,207630.0,27.64,27.73,27.51,27.64,207630.0
2020-02-04 09:50:00,27.59,27.67,27.49,27.67,152640.0,27.59,27.67,27.49,27.67,152640.0
2020-02-04 10:00:00,27.67,27.69,27.63,27.66,117885.0,27.67,27.69,27.63,27.66,117885.0
2020-02-04 10:10:00,27.67,27.67,27.55,27.66,115665.0,27.67,27.67,27.55,27.66,115665.0
2020-02-04 10:20:00,27.65,27.65,27.6,27.6,90525.0,27.65,27.65,27.6,27.6,90525.0
2020-02-04 10:30:00,27.6,27.63,27.59,27.61,113100.0,27.6,27.63,27.59,27.61,113100.0
2020-02-04 10:40:00,27.61,27.61,27.54,27.55,85890.0,27.61,27.61,27.54,27.55,85890.0
2020-02-04 10:50:00,27.55,27.55,27.47,27.48,133365.0,27.55,27.55,27.47,27.48,133365.0
2020-02-04 11:00:00,27.48,27.48,27.37,27.38,114000.0,27.48,27.48,27.37,27.38,114000.0
2020-02-04 11:10:00,27.39,27.41,27.38,27.41,97455.0,27.39,27.41,27.38,27.41,97455.0
2020-02-04 11:20:00,27.4,27.47,27.4,27.44,48255.0,27.4,27.47,27.4,27.44,48255.0
2020-02-04 11:30:00,27.42,27.43,27.4,27.4,51000.0,27.42,27.43,27.4,27.4,51000.0
2020-02-04 11:40:00,27.38,27.38,27.35,27.36,82200.0,27.38,27.38,27.35,27.36,82200.0
2020-02-04 11:50:00,27.36,27.37,27.34,27.36,78405.0,27.36,27.37,27.34,27.36,78405.0
2020-02-04 12:00:00,27.36,27.38,27.35,27.37,65910.0,27.36,27.38,27.35,27.37,65910.0
2020-02-04 12:10:00,27.38,27.38,27.35,27.36,83280.0,27.38,27.38,27.35,27.36,83280.0
2020-02-04 12:20:00,27.35,27.37,27.34,27.37,118830.0,27.35,27.37,27.34,27.37,118830.0
2020-02-04 12:30:00,27.37,27.38,27.35,27.38,80955.0,27.37,27.38,27.35,27.38,80955.0
2020-02-04 12:40:00,27.39,27.42,27.39,27.42,66000.0,27.39,27.42,27.39,27.42,66000.0
2020-02-04 12:50:00,27.42,27.44,27.41,27.43,47805.0,27.42,27.44,27.41,27.43,47805.0
2020-02-04 13:00:00,27.44,27.47,27.42,27.43,119310.0,27.44,27.47,27.42,27.43,119310.0
2020-02-04 13:10:00,27.43,27.43,27.4,27.41,43215.0,27.43,27.43,27.4,27.41,43215.0
2020-02-04 13:20:00,27.4,27.4,27.34,27.36,21000.0,27.4,27.4,27.34,27.36,21000.0
2020-02-04 13:30:00,27.36,27.37,27.35,27.35,25500.0,27.36,27.37,27.35,27.35,25500.0
2020-02-04 13:40:00,27.34,27.34,27.33,27.33,45810.0,27.34,27.34,27.33,27.33,45810.0
2020-02-04 13:50:00,27.33,27.35,27.32,27.33,62550.0,27.33,27.35,27.32,27.33,62550.0
2020-02-04 14:00:00,27.35,27.35,27.22,27.22,153075.0,27.35,27.35,27.22,27.22,153075.0
2020-02-04 14:10:00,27.23,27.25,27.21,27.21,145485.0,27.23,27.25,27.21,27.21,145485.0
2020-02-04 14:20:00,27.22,27.24,27.19,27.2,319320.0,27.22,27.24,27.19,27.2,319320.0
2020-02-04 14:30:00,27.2,27.29,27.19,27.28,142350.0,27.2,27.29,27.19,27.28,142350.0
2020-02-04 14:40:00,27.29,27.32,27.28,27.31,92835.0,27.29,27.32,27.28,27.31,92835.0
2020-02-04 14:50:00,27.31,27.32,27.28,27.28,73710.0,27.31,27.32,27.28,27.28,73710.0
2020-02-04 15:00:00,27.28,27.3,27.25,27.27,94635.0,27.28,27.3,27.25,27.27,94635.0
2020-02-04 15:10:00,27.26,27.27,27.24,27.27,111195.0,27.26,27.27,27.24,27.27,111195.0
2020-02-04 15:20:00,27.26,27.3,27.25,27.29,156915.0,27.26,27.3,27.25,27.29,156915.0
2020-02-04 15:30:00,27.29,27.29,27.19,27.23,235455.0,27.29,27.29,27.19,27.23,235455.0
2020-02-04 15:40:00,27.23,27.26,27.22,27.24,204195.0,27.23,27.26,27.22,27.24,204195.0
2020-02-04 15:50:00,27.24,27.24,27.16,27.17,708975.0,27.24,27.24,27.16,27.17,708975.0
2020-02-05 09:30:00,27.37,27.54,27.35,27.54,282480.0,27.37,27.54,27.35,27.54,282480.0
2020-02-05 09:40:00,27.52,27.61,27.49,27.55,142335.0,27.52,27.61,27.49,27.55,142335.0
2020-02-05 09:50:00,27.51,27.51,27.46,27.49,136155.0,27.51,27.51,27.46,27.49,136155.0
2020-02-05 10:00:00,27.49,27.51,27.43,27.43,123840.0,27.49,27.51,27.43,27.43,123840.0
2020-02-05 10:10:00,27.46,27.48,27.39,27.39,60420.0,27.46,27.48,27.39,27.39,60420.0
2020-02-05 10:20:00,27.37,27.47,27.37,27.44,97380.0,27.37,27.47,27.37,27.44,97380.0
2020-02-05 10:30:00,27.44,27.44,27.37,27.4,103275.0,27.44,27.44,27.37,27.4,103275.0
2020-02-05 10:40:00,27.41,27.52,27.4,27.51,136545.0,27.41,27.52,27.4,27.51,136545.0
2020-02-05 10:50:00,27.51,27.54,27.49,27.52,133050.0,27.51,27.54,27.49,27.52,133050.0
2020-02-05 11:00:00,27.5,27.52,27.45,27.5,126330.0,27.5,27.52,27.45,27.5,126330.0
2020-02-05 11:10:00,27.5,27.57,27.48,27.57,143010.0,27.5,27.57,27.48,27.57,143010.0
2020-02-05 11:20:00,27.56,27.56,27.47,27.47,151500.0,27.56,27.56,27.47,27.47,151500.0
2020-02-05 11:30:00,27.48,27.52,27.48,27.52,123615.0,27.48,27.52,27.48,27.52,123615.0
2020-02-05 11:40:00,27.52,27.59,27.47,27.59,270330.0,27.52,27.59,27.47,27.59,270330.0
2020-02-05 11:50:00,27.59,27.69,27.59,27.69,135390.0,27.59,27.69,27.59,27.69,135390.0
2020-02-05 12:00:00,27.69,27.75,27.66,27.75,289125.0,27.69,27.75,27.66,27.75,289125.0
2020-02-05 12:10:00,27.75,27.77,27.72,27.76,82515.0,27.75,27.77,27.72,27.76,82515.0
2020-02-05 12:20:00,27.76,27.78,27.73,27.75,68790.0,27.76,27.78,27.73,27.75,68790.0
2020-02-05 12:30:00,27.75,27.8,27.75,27.8,46830.0,27.75,27.8,27.75,27.8,46830.0
2020-02-05 12:40:00,27.8,27.8,27.7,27.7,69000.0,27.8,27.8,27.7,27.7,69000.0
2020-02-05 12:50:00,27.7,27.74,27.69,27.73,151035.0,27.7,27.74,27.69,27.73,151035.0
2020-02-05 13:00:00,27.73,27.74,27.7,27.71,45300.0,27.73,27.74,27.7,27.71,45300.0
2020-02-05 13:10:00,27.71,27.78,27.71,27.78,65430.0,27.71,27.78,27.71,27.78,65430.0
2020-02-05 13:20:00,27.78,27.84,27.77,27.83,86895.0,27.78,27.84,27.77,27.83,86895.0
2020-02-05 13:30:00,27.83,27.89,27.83,27.85,161850.0,27.83,27.89,27.83,27.85,161850.0
2020-02-05 13:40:00,27.85,27.89,27.85,27.88,88500.0,27.85,27.89,27.85,27.88,88500.0
2020-02-05 13:50:00,27.88,27.88,27.84,27.85,68250.0,27.88,27.88,27.84,27.85,68250.0
2020-02-05 14:00:00,27.84,27.85,27.79,27.82,103875.0,27.84,27.85,27.79,27.82,103875.0
2020-02-05 14:10:00,27.81,27.93,27.81,27.89,261180.0,27.81,27.93,27.81,27.89,261180.0
2020-02-05 14:20:00,27.9,28.02,27.89,28.02,564360.0,27.9,28.02,27.89,28.02,564360.0
2020-02-05 14:30:00,28.01,28.02,27.98,27.99,209310.0,28.01,28.02,27.98,27.99,209310.0
2020-02-05 14:40:00,27.99,28.01,27.97,28.0,240600.0,27.99,28.01,27.97,28.0,240600.0
2020-02-05 14:50:00,28.01,28.05,28.0,28.03,97485.0,28.01,28.05,28.0,28.03,97485.0
2020-02-05 15:00:00,28.03,28.08,28.02,28.06,407910.0,28.03,28.08,28.02,28.06,407910.0
2020-02-05 15:10:00,28.07,28.07,28.0,28.04,171525.0,28.07,28.07,28.0,28.04,171525.0
2020-02-05 15:20:00,28.03,28.05,28.01,28.03,156780.0,28.03,28.05,28.01,28.03,156780.0
2020-02-05 15:30:00,28.05,28.09,28.01,28.05,484650.0,28.05,28.09,28.01,28.05,484650.0
2020-02-05 15:40:00,28.05,28.11,28.04,28.08,462480.0,28.05,28.11,28.04,28.08,462480.0
2020-02-05 15:50:00,28.08,28.09,27.96,27.99,1092180.0,28.08,28.09,27.96,27.99,1092180.0
2020-02-06 09:30:00,26.95,27.0,25.89,26.76,2272485.0,26.95,27.0,25.89,26.76,2272485.0
2020-02-06 09:40:00,26.73,26.87,26.67,26.73,1431570.0,26.73,26.87,26.67,26.73,1431570.0
2020-02-06 09:50:00,26.72,26.78,26.67,26.72,1155060.0,26.72,26.78,26.67,26.72,1155060.0
2020-02-06 10:00:00,26.72,27.21,26.68,26.96,712515.0,26.72,27.21,26.68,26.96,712515.0
2020-02-06 10:10:00,26.94,27.09,26.86,26.91,959100.0,26.94,27.09,26.86,26.91,959100.0
2020-02-06 10:20:00,26.87,26.91,26.73,26.81,539610.0,26.87,26.91,26.73,26.81,539610.0
2020-02-06 10:30:00,26.84,26.98,26.79,26.89,458355.0,26.84,26.98,26.79,26.89,458355.0
2020-02-06 10:40:00,26.9,27.07,26.82,26.98,367680.0,26.9,27.07,26.82,26.98,367680.0
2020-02-06 10:50:00,26.98,27.08,26.97,27.04,278025.0,26.98,27.08,26.97,27.04,278025.0
2020-02-06 11:00:00,27.03,27.4,26.98,27.3,756255.0,27.03,27.4,26.98,27.3,756255.0
2020-02-06 11:10:00,27.3,27.47,27.23,27.36,630735.0,27.3,27.47,27.23,27.36,630735.0
2020-02-06 11:20:00,27.36,27.42,27.32,27.39,492000.0,27.36,27.42,27.32,27.39,492000.0
2020-02-06 11:30:00,27.36,27.5,27.33,27.38,348630.0,27.36,27.5,27.33,27.38,348630.0
2020-02-06 11:40:00,27.4,27.43,27.35,27.41,414015.0,27.4,27.43,27.35,27.41,414015.0
2020-02-06 11:50:00,27.4,27.41,27.33,27.4,335655.0,27.4,27.41,27.33,27.4,335655.0
2020-02-06 12:00:00,27.4,27.4,27.27,27.27,410265.0,27.4,27.4,27.27,27.27,410265.0
2020-02-06 12:10:00,27.28,27.29,27.15,27.25,347940.0,27.28,27.29,27.15,27.25,347940.0
2020-02-06 12:20:00,27.25,27.25,26.98,27.03,328185.0,27.25,27.25,26.98,27.03,328185.0
2020-02-06 12:30:00,27.04,27.04,26.9,26.91,170250.0,27.04,27.04,26.9,26.91,170250.0
2020-02-06 12:40:00,26.92,26.94,26.86,26.88,149610.0,26.92,26.94,26.86,26.88,149610.0
2020-02-06 12:50:00,26.9,26.9,26.74,26.75,424635.0,26.9,26.9,26.74,26.75,424635.0
2020-02-06 13:00:00,26.73,26.77,26.71,26.75,230130.0,26.73,26.77,26.71,26.75,230130.0
2020-02-06 13:10:00,26.75,26.75,26.68,26.7,167265.0,26.75,26.75,26.68,26.7,167265.0
2020-02-06 13:20:00,26.7,26.7,26.53,26.58,185115.0,26.7,26.7,26.53,26.58,185115.0
2020-02-06 13:30:00,26.59,26.61,26.5,26.53,290010.0,26.59,26.61,26.5,26.53,290010.0
2020-02-06 13:40:00,26.52,26.65,26.47,26.58,575205.0,26.52,26.65,26.47,26.58,575205.0
2020-02-06 13:50:00,26.59,26.73,26.57,26.65,884655.0,26.59,26.73,26.57,26.65,884655.0
2020-02-06 14:00:00,26.64,26.74,26.63,26.71,408870.0,26.64,26.74,26.63,26.71,408870.0
2020-02-06 14:10:00,26.7,26.73,26.68,26.72,290280.0,26.7,26.73,26.68,26.72,290280.0
2020-02-06 14:20:00,26.7,26.71,26.63,26.67,259890.0,26.7,26.71,26.63,26.67,259890.0
2020-02-06 14:30:00,26.67,26.71,26.65,26.65,174495.0,26.67,26.71,26.65,26.65,174495.0
2020-02-06 14:40:00,26.62,26.8,26.62,26.8,418185.0,26.62,26.8,26.62,26.8,418185.0
2020-02-06 14:50:00,26.8,26.81,26.73,26.73,280035.0,26.8,26.81,26.73,26.73,280035.0
2020-02-06 15:00:00,26.72,26.72,26.68,26.7,160560.0,26.72,26.72,26.68,26.7,160560.0
2020-02-06 15:10:00,26.7,26.71,26.63,26.67,357000.0,26.7,26.71,26.63,26.67,357000.0
2020-02-06 15:20:00,26.67,26.68,26.65,26.65,369465.0,26.67,26.68,26.65,26.65,369465.0
2020-02-06 15:30:00,26.64,26.68,26.58,26.59,573060.0,26.64,26.68,26.58,26.59,573060.0
2020-02-06 15:40:00,26.57,26.67,26.57,26.67,654705.0,26.57,26.67,26.57,26.67,654705.0
2020-02-06 15:50:00,26.66,26.67,26.5,26.54,2132595.0,26.66,26.67,26.5,26.54,2132595.0
2020-02-07 09:30:00,26.42,26.5,25.93,25.97,619575.0,26.42,26.5,25.93,25.97,619575.0
2020-02-07 09:40:00,25.97,26.0,25.75,25.85,1016130.0,25.97,26.0,25.75,25.85,1016130.0
2020-02-07 09:50:00,25.87,26.12,25.87,26.06,217320.0,25.87,26.12,25.87,26.06,217320.0
2020-02-07 10:00:00,26.03,26.13,25.97,26.08,527430.0,26.03,26.13,25.97,26.08,527430.0
2020-02-07 10:10:00,26.07,26.16,26.06,26.06,161430.0,26.07,26.16,26.06,26.06,161430.0
2020-02-07 10:20:00,26.07,26.12,26.01,26.08,174585.0,26.07,26.12,26.01,26.08,174585.0
2020-02-07 10:30:00,26.09,26.11,26.04,26.11,195795.0,26.09,26.11,26.04,26.11,195795.0
2020-02-07 10:40:00,26.1,26.11,26.0,26.06,911445.0,26.1,26.11,26.0,26.06,911445.0
2020-02-07 10:50:00,26.07,26.07,25.94,26.0,326430.0,26.07,26.07,25.94,26.0,326430.0
2020-02-07 11:00:00,26.0,26.02,25.97,25.97,163995.0,26.0,26.02,25.97,25.97,163995.0
2020-02-07 11:10:00,25.98,26.01,25.97,25.99,348870.0,25.98,26.01,25.97,25.99,348870.0
2020-02-07 11:20:00,26.0,26.07,25.99,26.04,201630.0,26.0,26.07,25.99,26.04,201630.0
2020-02-07 11:30:00,26.03,26.15,26.03,26.12,300000.0,26.03,26.15,26.03,26.12,300000.0
2020-02-07 11:40:00,26.13,26.13,26.06,26.08,183750.0,26.13,26.13,26.06,26.08,183750.0
2020-02-07 11:50:00,26.08,26.1,26.06,26.07,121500.0,26.08,26.1,26.06,26.07,121500.0
2020-02-07 12:00:00,26.07,26.1,26.05,26.05,236880.0,26.07,26.1,26.05,26.05,236880.0
2020-02-07 12:10:00,26.06,26.07,26.04,26.05,91500.0,26.06,26.07,26.04,26.05,91500.0
2020-02-07 12:20:00,26.05,26.07,26.01,26.02,86055.0,26.05,26.07,26.01,26.02,86055.0
2020-02-07 12:30:00,26.02,26.03,25.94,25.95,70515.0,26.02,26.03,25.94,25.95,70515.0
2020-02-07 12:40:00,25.96,25.96,25.93,25.94,151095.0,25.96,25.96,25.93,25.94,151095.0
2020-02-07 12:50:00,25.93,25.95,25.87,25.88,273360.0,25.93,25.95,25.87,25.88,273360.0
2020-02-07 13:00:00,25.88,25.88,25.78,25.82,217470.0,25.88,25.88,25.78,25.82,217470.0
2020-02-07 13:10:00,25.81,25.83,25.78,25.81,131370.0,25.81,25.83,25.78,25.81,131370.0
2020-02-07 13:20:00,25.82,25.87,25.81,25.83,146625.0,25.82,25.87,25.81,25.83,146625.0
2020-02-07 13:30:00,25.84,25.89,25.83,25.83,210525.0,25.84,25.89,25.83,25.83,210525.0
2020-02-07 13:40:00,25.83,25.86,25.8,25.82,127830.0,25.83,25.86,25.8,25.82,127830.0
2020-02-07 13:50:00,25.82,25.86,25.82,25.82,162855.0,25.82,25.86,25.82,25.82,162855.0
2020-02-07 14:00:00,25.83,25.84,25.77,25.78,226530.0,25.83,25.84,25.77,25.78,226530.0
2020-02-07 14:10:00,25.76,25.8,25.75,25.78,270555.0,25.76,25.8,25.75,25.78,270555.0
2020-02-07 14:20:00,25.77,25.8,25.75,25.77,339690.0,25.77,25.8,25.75,25.77,339690.0
2020-02-07 14:30:00,25.78,25.81,25.77,25.77,136785.0,25.78,25.81,25.77,25.77,136785.0
2020-02-07 14:40:00,25.78,25.79,25.75,25.75,208500.0,25.78,25.79,25.75,25.75,208500.0
2020-02-07 14:50:00,25.77,25.8,25.75,25.78,71190.0,25.77,25.8,25.75,25.78,71190.0
2020-02-07 15:00:00,25.79,25.84,25.79,25.82,130830.0,25.79,25.84,25.79,25.82,130830.0
2020-02-07 15:10:00,25.83,25.83,25.8,25.81,152985.0,25.83,25.83,25.8,25.81,152985.0
2020-02-07 15:20:00,25.8,25.86,25.8,25.84,360285.0,25.8,25.86,25.8,25.84,360285.0
2020-02-07 15:30:00,25.83,25.89,25.82,25.87,294330.0,25.83,25.89,25.82,25.87,294330.0
2020-02-07 15:40:00,25.88,25.92,25.86,25.86,304050.0,25.88,25.92,25.86,25.86,304050.0
2020-02-07 15:50:00,25.86,25.89,25.79,25.85,1050930.0,25.86,25.89,25.79,25.85,1050930.0
2020-02-10 09:30:00,25.69,26.06,25.69,26.0,442365.0,25.69,26.06,25.69,26.0,442365.0
2020-02-10 09:40:00,26.0,26.13,25.97,25.99,492450.0,26.0,26.13,25.97,25.99,492450.0
2020-02-10 09:50:00,25.99,26.02,25.93,25.96,168015.0,25.99,26.02,25.93,25.96,168015.0
2020-02-10 10:00:00,25.98,26.05,25.92,25.95,561165.0,25.98,26.05,25.92,25.95,561165.0
2020-02-10 10:10:00,25.97,26.03,25.95,25.99,303405.0,25.97,26.03,25.95,25.99,303405.0
2020-02-10 10:20:00,25.99,26.01,25.95,25.98,190050.0,25.99,26.01,25.95,25.98,190050.0
2020-02-10 10:30:00,25.98,26.04,25.97,26.03,251415.0,25.98,26.04,25.97,26.03,251415.0
2020-02-10 10:40:00,26.02,26.03,25.98,26.01,172110.0,26.02,26.03,25.98,26.01,172110.0
2020-02-10 10:50:00,26.0,26.03,25.98,26.0,134355.0,26.0,26.03,25.98,26.0,134355.0
2020-02-10 11:00:00,26.0,26.02,25.98,26.01,81795.0,26.0,26.02,25.98,26.01,81795.0
2020-02-10 11:10:00,26.01,26.01,25.98,26.0,107820.0,26.01,26.01,25.98,26.0,107820.0
2020-02-10 11:20:00,26.01,26.01,25.97,25.99,293430.0,26.01,26.01,25.97,25.99,293430.0
2020-02-10 11:30:00,25.99,26.0,25.98,25.99,139905.0,25.99,26.0,25.98,25.99,139905.0
2020-02-10 11:40:00,26.0,26.0,25.97,25.98,187650.0,26.0,26.0,25.97,25.98,187650.0
2020-02-10 11:50:00,25.99,26.0,25.98,26.0,359145.0,25.99,26.0,25.98,26.0,359145.0
2020-02-10 12:00:00,26.0,26.06,26.0,26.05,178065.0,26.0,26.06,26.0,26.05,178065.0
2020-02-10 12:10:00,26.05,26.06,26.01,26.01,55950.0,26.05,26.06,26.01,26.01,55950.0
2020-02-10 12:20:00,26.02,26.02,26.0,26.01,73470.0,26.02,26.02,26.0,26.01,73470.0
2020-02-10 12:30:00,26.01,26.02,25.98,26.0,199185.0,26.01,26.02,25.98,26.0,199185.0
2020-02-10 12:40:00,26.01,26.06,26.01,26.04,65835.0,26.01,26.06,26.01,26.04,65835.0
2020-02-10 12:50:00,26.04,26.05,26.02,26.03,114000.0,26.04,26.05,26.02,26.03,114000.0
2020-02-10 13:00:00,26.03,26.06,26.03,26.04,99480.0,26.03,26.06,26.03,26.04,99480.0
2020-02-10 13:10:00,26.04,26.11,26.03,26.11,83415.0,26.04,26.11,26.03,26.11,83415.0
2020-02-10 13:20:00,26.11,26.13,26.08,26.12,85125.0,26.11,26.13,26.08,26.12,85125.0
2020-02-10 13:30:00,26.13,26.13,26.09,26.09,81735.0,26.13,26.13,26.09,26.09,81735.0
2020-02-10 13:40:00,26.09,26.1,26.05,26.07,82200.0,26.09,26.1,26.05,26.07,82200.0
2020-02-10 13:50:00,26.07,26.11,26.06,26.08,121500.0,26.07,26.11,26.06,26.08,121500.0
2020-02-10 14:00:00,26.07,26.08,26.05,26.05,102480.0,26.07,26.08,26.05,26.05,102480.0
2020-02-10 14:10:00,26.05,26.08,26.05,26.06,55500.0,26.05,26.08,26.05,26.06,55500.0
2020-02-10 14:20:00,26.06,26.08,26.03,26.03,69030.0,26.06,26.08,26.03,26.03,69030.0
2020-02-10 14:30:00,26.04,26.05,26.01,26.05,73500.0,26.04,26.05,26.01,26.05,73500.0
2020-02-10 14:40:00,26.05,26.07,26.04,26.07,64500.0,26.05,26.07,26.04,26.07,64500.0
2020-02-10 14:50:00,26.07,26.08,26.04,26.06,66150.0,26.07,26.08,26.04,26.06,66150.0
2020-02-10 15:00:00,26.06,26.06,26.02,26.02,86490.0,26.06,26.06,26.02,26.02,86490.0
2020-02-10 15:10:00,26.02,26.02,25.99,25.99,214995.0,26.02,26.02,25.99,25.99,214995.0
2020-02-10 15:20:00,25.99,26.01,25.99,26.0,540600.0,25.99,26.01,25.99,26.0,540600.0
2020-02-10 15:30:00,26.0,26.02,25.99,26.01,196005.0,26.0,26.02,25.99,26.01,196005.0
2020-02-10 15:40:00,26.01,26.04,26.0,26.03,232425.0,26.01,26.04,26.0,26.03,232425.0
2020-02-10 15:50:00,26.03,26.09,26.01,26.09,434790.0,26.03,26.09,26.01,26.09,434790.0
2020-02-11 09:30:00,25.88,26.29,25.88,26.21,911985.0,25.88,26.29,25.88,26.21,911985.0
2020-02-11 09:40:00,26.21,26.22,26.08,26.08,289620.0,26.21,26.22,26.08,26.08,289620.0
2020-02-11 09:50:00,26.08,26.11,26.02,26.06,264630.0,26.08,26.11,26.02,26.06,264630.0
2020-02-11 10:00:00,26.06,26.08,25.96,26.04,1225770.0,26.06,26.08,25.96,26.04,1225770.0
2020-02-11 10:10:00,26.04,26.04,25.92,25.96,405480.0,26.04,26.04,25.92,25.96,405480.0
2020-02-11 10:20:00,25.96,25.97,25.89,25.97,354420.0,25.96,25.97,25.89,25.97,354420.0
2020-02-11 10:30:00,25.96,26.02,25.92,26.02,279015.0,25.96,26.02,25.92,26.02,279015.0
2020-02-11 10:40:00,26.03,26.04,25.99,26.03,97830.0,26.03,26.04,25.99,26.03,97830.0
2020-02-11 10:50:00,26.03,26.05,25.97,26.05,580215.0,26.03,26.05,25.97,26.05,580215.0
2020-02-11 11:00:00,26.05,26.1,26.02,26.04,150225.0,26.05,26.1,26.02,26.04,150225.0
2020-02-11 11:10:00,26.04,26.04,26.01,26.03,143925.0,26.04,26.04,26.01,26.03,143925.0
2020-02-11 11:20:00,26.02,26.03,26.0,26.02,249900.0,26.02,26.03,26.0,26.02,249900.0
2020-02-11 11:30:00,26.02,26.04,26.0,26.03,123960.0,26.02,26.04,26.0,26.03,123960.0
2020-02-11 11:40:00,26.03,26.04,26.01,26.02,72030.0,26.03,26.04,26.01,26.02,72030.0
2020-02-11 11:50:00,26.01,26.04,26.0,26.01,70500.0,26.01,26.04,26.0,26.01,70500.0
2020-02-11 12:00:00,26.03,26.03,26.01,26.01,91500.0,26.03,26.03,26.01,26.01,91500.0
2020-02-11 12:10:00,26.01,26.05,25.99,26.03,114930.0,26.01,26.05,25.99,26.03,114930.0
2020-02-11 12:20:00,26.03,26.04,26.01,26.03,71055.0,26.03,26.04,26.01,26.03,71055.0
2020-02-11 12:30:00,26.03,26.06,26.03,26.04,93075.0,26.03,26.06,26.03,26.04,93075.0
2020-02-11 12:40:00,26.04,26.07,26.0,26.01,552915.0,26.04,26.07,26.0,26.01,552915.0
2020-02-11 12:50:00,26.0,26.01,25.92,25.95,445335.0,26.0,26.01,25.92,25.95,445335.0
2020-02-11 13:00:00,25.95,25.98,25.93,25.96,90450.0,25.95,25.98,25.93,25.96,90450.0
2020-02-11 13:10:00,25.96,25.99,25.93,25.99,130230.0,25.96,25.99,25.93,25.99,130230.0
2020-02-11 13:20:00,25.98,26.01,25.98,26.0,439035.0,25.98,26.01,25.98,26.0,439035.0
2020-02-11 13:30:00,26.0,26.0,25.91,25.94,383220.0,26.0,26.0,25.91,25.94,383220.0
2020-02-11 13:40:00,25.94,26.0,25.93,26.0,575040.0,25.94,26.0,25.93,26.0,575040.0
2020-02-11 13:50:00,25.99,26.01,25.89,25.89,701700.0,25.99,26.01,25.89,25.89,701700.0
2020-02-11 14:00:00,25.9,25.92,25.88,25.89,119250.0,25.9,25.92,25.88,25.89,119250.0
2020-02-11 14:10:00,25.89,25.9,25.87,25.89,183255.0,25.89,25.9,25.87,25.89,183255.0
2020-02-11 14:20:00,25.89,25.89,25.86,25.88,127545.0,25.89,25.89,25.86,25.88,127545.0
2020-02-11 14:30:00,25.88,25.96,25.88,25.94,116700.0,25.88,25.96,25.88,25.94,116700.0
2020-02-11 14:40:00,25.95,25.97,25.91,25.91,305115.0,25.95,25.97,25.91,25.91,305115.0
2020-02-11 14:50:00,25.91,25.93,25.87,25.87,188760.0,25.91,25.93,25.87,25.87,188760.0
2020-02-11 15:00:00,25.87,25.89,25.85,25.87,133860.0,25.87,25.89,25.85,25.87,133860.0
2020-02-11 15:10:00,25.87,25.89,25.86,25.88,132555.0,25.87,25.89,25.86,25.88,132555.0
2020-02-11 15:20:00,25.88,25.94,25.88,25.94,345825.0,25.88,25.94,25.88,25.94,345825.0
2020-02-11 15:30:00,25.94,26.0,25.93,25.97,178755.0,25.94,26.0,25.93,25.97,178755.0
2020-02-11 15:40:00,25.98,26.0,25.96,25.98,892485.0,25.98,26.0,25.96,25.98,892485.0
2020-02-11 15:50:00,25.97,26.01,25.96,25.98,677265.0,25.97,26.01,25.96,25.98,677265.0
2020-02-12 09:30:00,26.08,26.22,25.95,26.18,298020.0,26.08,26.22,25.95,26.18,298020.0
2020-02-12 09:40:00,26.18,26.22,26.09,26.1,205185.0,26.18,26.22,26.09,26.1,205185.0
2020-02-12 09:50:00,26.08,26.18,26.07,26.18,157170.0,26.08,26.18,26.07,26.18,157170.0
2020-02-12 10:00:00,26.19,26.2,26.09,26.18,272940.0,26.19,26.2,26.09,26.18,272940.0
2020-02-12 10:10:00,26.16,26.17,26.12,26.14,157575.0,26.16,26.17,26.12,26.14,157575.0
2020-02-12 10:20:00,26.13,26.19,26.11,26.17,184635.0,26.13,26.19,26.11,26.17,184635.0
2020-02-12 10:30:00,26.17,26.17,26.07,26.09,279450.0,26.17,26.17,26.07,26.09,279450.0
2020-02-12 10:40:00,26.09,26.11,26.03,26.04,168615.0,26.09,26.11,26.03,26.04,168615.0
2020-02-12 10:50:00,26.04,26.04,26.01,26.03,129600.0,26.04,26.04,26.01,26.03,129600.0
2020-02-12 11:00:00,26.02,26.04,26.0,26.01,204750.0,26.02,26.04,26.0,26.01,204750.0
2020-02-12 11:10:00,26.02,26.03,25.98,26.02,79170.0,26.02,26.03,25.98,26.02,79170.0
2020-02-12 11:20:00,26.03,26.07,26.02,26.07,64065.0,26.03,26.07,26.02,26.07,64065.0
2020-02-12 11:30:00,26.06,26.06,26.02,26.02,48000.0,26.06,26.06,26.02,26.02,48000.0
2020-02-12 11:40:00,26.02,26.06,25.99,26.06,96015.0,26.02,26.06,25.99,26.06,96015.0
2020-02-12 11:50:00,26.05,26.05,26.01,26.02,73500.0,26.05,26.05,26.01,26.02,73500.0
2020-02-12 12:00:00,26.02,26.05,26.02,26.05,66390.0,26.02,26.05,26.02,26.05,66390.0
2020-02-12 12:10:00,26.05,26.05,26.02,26.02,82800.0,26.05,26.05,26.02,26.02,82800.0
2020-02-12 12:20:00,26.03,26.06,26.03,26.05,97500.0,26.03,26.06,26.03,26.05,97500.0
2020-02-12 12:30:00,26.05,26.08,26.05,26.07,130125.0,26.05,26.08,26.05,26.07,130125.0
2020-02-12 12:40:00,26.07,26.09,26.06,26.08,124275.0,26.07,26.09,26.06,26.08,124275.0
2020-02-12 12:50:00,26.08,26.08,26.07,26.08,90360.0,26.08,26.08,26.07,26.08,90360.0
2020-02-12 13:00:00,26.08,26.08,26.05,26.06,67755.0,26.08,26.08,26.05,26.06,67755.0
2020-02-12 13:10:00,26.05,26.07,26.04,26.06,53070.0,26.05,26.07,26.04,26.06,53070.0
2020-02-12 13:20:00,26.06,26.06,26.02,26.04,83100.0,26.06,26.06,26.02,26.04,83100.0
2020-02-12 13:30:00,26.05,26.05,26.03,26.03,63090.0,26.05,26.05,26.03,26.03,63090.0
2020-02-12 13:40:00,26.03,26.06,26.03,26.05,99000.0,26.03,26.06,26.03,26.05,99000.0
2020-02-12 13:50:00,26.05,26.05,26.03,26.04,72090.0,26.05,26.05,26.03,26.04,72090.0
2020-02-12 14:00:00,26.03,26.08,26.03,26.07,173595.0,26.03,26.08,26.03,26.07,173595.0
2020-02-12 14:10:00,26.08,26.09,26.04,26.04,122865.0,26.08,26.09,26.04,26.04,122865.0
2020-02-12 14:20:00,26.03,26.04,26.02,26.03,103110.0,26.03,26.04,26.02,26.03,103110.0
2020-02-12 14:30:00,26.03,26.04,25.99,26.03,698235.0,26.03,26.04,25.99,26.03,698235.0
2020-02-12 14:40:00,26.04,26.09,26.04,26.07,189765.0,26.04,26.09,26.04,26.07,189765.0
2020-02-12 14:50:00,26.06,26.1,26.05,26.1,160260.0,26.06,26.1,26.05,26.1,160260.0
2020-02-12 15:00:00,26.09,26.14,26.09,26.12,162180.0,26.09,26.14,26.09,26.12,162180.0
2020-02-12 15:10:00,26.11,26.14,26.11,26.13,202455.0,26.11,26.14,26.11,26.13,202455.0
2020-02-12 15:20:00,26.13,26.15,26.13,26.14,212790.0,26.13,26.15,26.13,26.14,212790.0
2020-02-12 15:30:00,26.14,26.15,26.11,26.15,276360.0,26.14,26.15,26.11,26.15,276360.0
2020-02-12 15:40:00,26.15,26.16,26.13,26.15,315000.0,26.15,26.16,26.13,26.15,315000.0
2020-02-12 15:50:00,26.15,26.17,26.14,26.16,1358175.0,26.15,26.17,26.14,26.16,1358175.0
2020-02-13 09:30:00,26.12,26.33,26.12,26.2,283215.0,26.12,26.33,26.12,26.2,283215.0
2020-02-13 09:40:00,26.27,26.42,26.26,26.41,833370.0,26.27,26.42,26.26,26.41,833370.0
2020-02-13 09:50:00,26.39,26.39,26.31,26.35,301245.0,26.39,26.39,26.31,26.35,301245.0
2020-02-13 10:00:00,26.36,26.4,26.29,26.33,145110.0,26.36,26.4,26.29,26.33,145110.0
2020-02-13 10:10:00,26.34,26.36,26.32,26.35,172440.0,26.34,26.36,26.32,26.35,172440.0
2020-02-13 10:20:00,26.36,26.36,26.3,26.34,136725.0,26.36,26.36,26.3,26.34,136725.0
2020-02-13 10:30:00,26.33,26.35,26.32,26.34,69450.0,26.33,26.35,26.32,26.34,69450.0
2020-02-13 10:40:00,26.34,26.41,26.33,26.4,114015.0,26.34,26.41,26.33,26.4,114015.0
2020-02-13 10:50:00,26.39,26.4,26.37,26.37,73305.0,26.39,26.4,26.37,26.37,73305.0
2020-02-13 11:00:00,26.38,26.38,26.31,26.32,142050.0,26.38,26.38,26.31,26.32,142050.0
2020-02-13 11:10:00,26.33,26.33,26.28,26.32,109470.0,26.33,26.33,26.28,26.32,109470.0
2020-02-13 11:20:00,26.32,26.34,26.31,26.31,116655.0,26.32,26.34,26.31,26.31,116655.0
2020-02-13 11:30:00,26.31,26.32,26.29,26.29,180510.0,26.31,26.32,26.29,26.29,180510.0
2020-02-13 11:40:00,26.29,26.34,26.29,26.33,112515.0,26.29,26.34,26.29,26.33,112515.0
2020-02-13 11:50:00,26.33,26.34,26.32,26.33,92640.0,26.33,26.34,26.32,26.33,92640.0
2020-02-13 12:00:00,26.34,26.34,26.3,26.33,79500.0,26.34,26.34,26.3,26.33,79500.0
2020-02-13 12:10:00,26.33,26.35,26.32,26.32,56520.0,26.33,26.35,26.32,26.32,56520.0
2020-02-13 12:20:00,26.32,26.32,26.3,26.31,51360.0,26.32,26.32,26.3,26.31,51360.0
2020-02-13 12:30:00,26.32,26.32,26.3,26.32,85650.0,26.32,26.32,26.3,26.32,85650.0
2020-02-13 12:40:00,26.32,26.32,26.27,26.29,82605.0,26.32,26.32,26.27,26.29,82605.0
2020-02-13 12:50:00,26.3,26.3,26.28,26.28,111615.0,26.3,26.3,26.28,26.28,111615.0
2020-02-13 13:00:00,26.28,26.28,26.26,26.26,75420.0,26.28,26.28,26.26,26.26,75420.0
2020-02-13 13:10:00,26.26,26.26,26.23,26.23,80970.0,26.26,26.26,26.23,26.23,80970.0
2020-02-13 13:20:00,26.24,26.28,26.24,26.27,98295.0,26.24,26.28,26.24,26.27,98295.0
2020-02-13 13:30:00,26.27,26.27,26.25,26.26,78165.0,26.27,26.27,26.25,26.26,78165.0
2020-02-13 13:40:00,26.26,26.28,26.26,26.26,65970.0,26.26,26.28,26.26,26.26,65970.0
2020-02-13 13:50:00,26.26,26.26,26.21,26.21,66270.0,26.26,26.26,26.21,26.21,66270.0
2020-02-13 14:00:00,26.22,26.23,26.19,26.19,82365.0,26.22,26.23,26.19,26.19,82365.0
2020-02-13 14:10:00,26.18,26.25,26.18,26.25,107145.0,26.18,26.25,26.18,26.25,107145.0
2020-02-13 14:20:00,26.26,26.26,26.22,26.23,143340.0,26.26,26.26,26.22,26.23,143340.0
2020-02-13 14:30:00,26.23,26.23,26.21,26.22,69000.0,26.23,26.23,26.21,26.22,69000.0
2020-02-13 14:40:00,26.22,26.22,26.18,26.18,78060.0,26.22,26.22,26.18,26.18,78060.0
2020-02-13 14:50:00,26.2,26.21,26.19,26.19,54000.0,26.2,26.21,26.19,26.19,54000.0
2020-02-13 15:00:00,26.19,26.19,26.16,26.19,73500.0,26.19,26.19,26.16,26.19,73500.0
2020-02-13 15:10:00,26.19,26.21,26.17,26.2,132915.0,26.19,26.21,26.17,26.2,132915.0
2020-02-13 15:20:00,26.2,26.21,26.18,26.18,114435.0,26.2,26.21,26.18,26.18,114435.0
2020-02-13 15:30:00,26.18,26.19,26.15,26.18,187470.0,26.18,26.19,26.15,26.18,187470.0
2020-02-13 15:40:00,26.18,26.23,26.16,26.23,301050.0,26.18,26.23,26.16,26.23,301050.0
2020-02-13 15:50:00,26.22,26.24,26.16,26.17,1071840.0,26.22,26.24,26.16,26.17,1071840.0
2020-02-14 09:30:00,26.24,26.4,26.21,26.27,234345.0,26.24,26.4,26.21,26.27,234345.0
2020-02-14 09:40:00,26.27,26.29,26.24,26.27,147255.0,26.27,26.29,26.24,26.27,147255.0
2020-02-14 09:50:00,26.26,26.27,26.2,26.25,118095.0,26.26,26.27,26.2,26.25,118095.0
2020-02-14 10:00:00,26.27,26.3,26.2,26.29,246255.0,26.27,26.3,26.2,26.29,246255.0
2020-02-14 10:10:00,26.28,26.32,26.08,26.08,881055.0,26.28,26.32,26.08,26.08,881055.0
2020-02-14 10:20:00,26.08,26.17,26.07,26.17,362070.0,26.08,26.17,26.07,26.17,362070.0
2020-02-14 10:30:00,26.16,26.17,26.06,26.06,181080.0,26.16,26.17,26.06,26.06,181080.0
2020-02-14 10:40:00,26.07,26.11,26.07,26.09,60885.0,26.07,26.11,26.07,26.09,60885.0
2020-02-14 10:50:00,26.09,26.09,26.03,26.03,85710.0,26.09,26.09,26.03,26.03,85710.0
2020-02-14 11:00:00,26.04,26.11,26.03,26.09,165945.0,26.04,26.11,26.03,26.09,165945.0
2020-02-14 11:10:00,26.09,26.14,26.09,26.14,146685.0,26.09,26.14,26.09,26.14,146685.0
2020-02-14 11:20:00,26.14,26.18,26.1,26.1,249060.0,26.14,26.18,26.1,26.1,249060.0
2020-02-14 11:30:00,26.1,26.14,26.09,26.14,507780.0,26.1,26.14,26.09,26.14,507780.0
2020-02-14 11:40:00,26.14,26.14,26.08,26.09,197790.0,26.14,26.14,26.08,26.09,197790.0
2020-02-14 11:50:00,26.08,26.11,26.08,26.09,51420.0,26.08,26.11,26.08,26.09,51420.0
2020-02-14 12:00:00,26.09,26.11,26.07,26.1,316845.0,26.09,26.11,26.07,26.1,316845.0
2020-02-14 12:10:00,26.1,26.12,26.07,26.07,157605.0,26.1,26.12,26.07,26.07,157605.0
2020-02-14 12:20:00,26.06,26.06,26.05,26.06,44220.0,26.06,26.06,26.05,26.06,44220.0
2020-02-14 12:30:00,26.06,26.08,26.05,26.06,116775.0,26.06,26.08,26.05,26.06,116775.0
2020-02-14 12:40:00,26.07,26.09,26.06,26.09,168345.0,26.07,26.09,26.06,26.09,168345.0
2020-02-14 12:50:00,26.09,26.11,26.06,26.07,236460.0,26.09,26.11,26.06,26.07,236460.0
2020-02-14 13:00:00,26.07,26.09,26.05,26.05,111750.0,26.07,26.09,26.05,26.05,111750.0
2020-02-14 13:10:00,26.05,26.06,25.99,26.0,115935.0,26.05,26.06,25.99,26.0,115935.0
2020-02-14 13:20:00,26.0,26.03,25.98,26.02,149595.0,26.0,26.03,25.98,26.02,149595.0
2020-02-14 13:30:00,26.01,26.06,26.01,26.05,62055.0,26.01,26.06,26.01,26.05,62055.0
2020-02-14 13:40:00,26.05,26.05,26.03,26.05,67695.0,26.05,26.05,26.03,26.05,67695.0
2020-02-14 13:50:00,26.05,26.06,26.01,26.02,76575.0,26.05,26.06,26.01,26.02,76575.0
2020-02-14 14:00:00,26.02,26.07,26.02,26.06,179790.0,26.02,26.07,26.02,26.06,179790.0
2020-02-14 14:10:00,26.07,26.09,26.03,26.03,91290.0,26.07,26.09,26.03,26.03,91290.0
2020-02-14 14:20:00,26.03,26.08,26.03,26.06,523755.0,26.03,26.08,26.03,26.06,523755.0
2020-02-14 14:30:00,26.07,26.1,26.06,26.09,74475.0,26.07,26.1,26.06,26.09,74475.0
2020-02-14 14:40:00,26.08,26.09,26.05,26.07,72330.0,26.08,26.09,26.05,26.07,72330.0
2020-02-14 14:50:00,26.07,26.07,26.02,26.02,56340.0,26.07,26.07,26.02,26.02,56340.0
2020-02-14 15:00:00,26.03,26.04,26.02,26.02,86265.0,26.03,26.04,26.02,26.02,86265.0
2020-02-14 15:10:00,26.02,26.02,25.98,26.0,164835.0,26.02,26.02,25.98,26.0,164835.0
2020-02-14 15:20:00,26.0,26.04,26.0,26.04,137520.0,26.0,26.04,26.0,26.04,137520.0
2020-02-14 15:30:00,26.04,26.05,26.0,26.04,438675.0,26.04,26.05,26.0,26.04,438675.0
2020-02-14 15:40:00,26.04,26.1,26.03,26.1,276930.0,26.04,26.1,26.03,26.1,276930.0
2020-02-14 15:50:00,26.09,26.1,26.05,26.06,970605.0,26.09,26.1,26.05,26.06,970605.0
2020-02-18 09:30:00,26.22,26.6,26.2,26.52,772560.0,26.22,26.6,26.2,26.52,772560.0
2020-02-18 09:40:00,26.54,26.62,26.51,26.54,382635.0,26.54,26.62,26.51,26.54,382635.0
2020-02-18 09:50:00,26.54,26.54,26.34,26.41,608250.0,26.54,26.54,26.34,26.41,608250.0
2020-02-18 10:00:00,26.4,26.44,26.31,26.33,248730.0,26.4,26.44,26.31,26.33,248730.0
2020-02-18 10:10:00,26.34,26.42,26.34,26.38,169725.0,26.34,26.42,26.34,26.38,169725.0
2020-02-18 10:20:00,26.37,26.42,26.35,26.35,167580.0,26.37,26.42,26.35,26.35,167580.0
2020-02-18 10:30:00,26.35,26.39,26.32,26.36,133395.0,26.35,26.39,26.32,26.36,133395.0
2020-02-18 10:40:00,26.35,26.36,26.31,26.34,82755.0,26.35,26.36,26.31,26.34,82755.0
2020-02-18 10:50:00,26.34,26.4,26.33,26.34,140580.0,26.34,26.4,26.33,26.34,140580.0
2020-02-18 11:00:00,26.33,26.34,26.26,26.26,178320.0,26.33,26.34,26.26,26.26,178320.0
2020-02-18 11:10:00,26.26,26.3,26.22,26.28,279435.0,26.26,26.3,26.22,26.28,279435.0
2020-02-18 11:20:00,26.28,26.3,26.25,26.26,339840.0,26.28,26.3,26.25,26.26,339840.0
2020-02-18 11:30:00,26.27,26.32,26.22,26.22,243180.0,26.27,26.32,26.22,26.22,243180.0
2020-02-18 11:40:00,26.22,26.23,26.09,26.11,223785.0,26.22,26.23,26.09,26.11,223785.0
2020-02-18 11:50:00,26.11,26.14,26.09,26.1,274815.0,26.11,26.14,26.09,26.1,274815.0
2020-02-18 12:00:00,26.11,26.2,26.1,26.19,183930.0,26.11,26.2,26.1,26.19,183930.0
2020-02-18 12:10:00,26.2,26.24,26.17,26.17,97560.0,26.2,26.24,26.17,26.17,97560.0
2020-02-18 12:20:00,26.17,26.21,26.14,26.17,74100.0,26.17,26.21,26.14,26.17,74100.0
2020-02-18 12:30:00,26.18,26.24,26.18,26.24,126045.0,26.18,26.24,26.18,26.24,126045.0
2020-02-18 12:40:00,26.26,26.26,26.19,26.25,201735.0,26.26,26.26,26.19,26.25,201735.0
2020-02-18 12:50:00,26.23,26.24,26.2,26.23,132855.0,26.23,26.24,26.2,26.23,132855.0
2020-02-18 13:00:00,26.23,26.26,26.22,26.23,117255.0,26.23,26.26,26.22,26.23,117255.0
2020-02-18 13:10:00,26.23,26.26,26.23,26.24,223980.0,26.23,26.26,26.23,26.24,223980.0
2020-02-18 13:20:00,26.26,26.26,26.24,26.26,93195.0,26.26,26.26,26.24,26.26,93195.0
2020-02-18 13:30:00,26.26,26.26,26.21,26.23,118380.0,26.26,26.26,26.21,26.23,118380.0
2020-02-18 13:40:00,26.24,26.28,26.24,26.28,133770.0,26.24,26.28,26.24,26.28,133770.0
2020-02-18 13:50:00,26.27,26.3,26.24,26.29,152865.0,26.27,26.3,26.24,26.29,152865.0
2020-02-18 14:00:00,26.31,26.32,26.24,26.24,174885.0,26.31,26.32,26.24,26.24,174885.0
2020-02-18 14:10:00,26.24,26.3,26.22,26.3,189855.0,26.24,26.3,26.22,26.3,189855.0
2020-02-18 14:20:00,26.3,26.4,26.29,26.38,139185.0,26.3,26.4,26.29,26.38,139185.0
2020-02-18 14:30:00,26.38,26.43,26.37,26.41,213945.0,26.38,26.43,26.37,26.41,213945.0
2020-02-18 14:40:00,26.41,26.43,26.39,26.41,155955.0,26.41,26.43,26.39,26.41,155955.0
2020-02-18 14:50:00,26.42,26.46,26.39,26.4,752790.0,26.42,26.46,26.39,26.4,752790.0
2020-02-18 15:00:00,26.4,26.42,26.38,26.41,219495.0,26.4,26.42,26.38,26.41,219495.0
2020-02-18 15:10:00,26.41,26.45,26.38,26.38,132330.0,26.41,26.45,26.38,26.38,132330.0
2020-02-18 15:20:00,26.38,26.39,26.36,26.38,239325.0,26.38,26.39,26.36,26.38,239325.0
2020-02-18 15:30:00,26.38,26.39,26.35,26.37,282240.0,26.38,26.39,26.35,26.37,282240.0
2020-02-18 15:40:00,26.37,26.39,26.35,26.38,598290.0,26.37,26.39,26.35,26.38,598290.0
2020-02-18 15:50:00,26.38,26.42,26.35,26.4,1032000.0,26.38,26.42,26.35,26.4,1032000.0
2020-02-19 09:30:00,26.33,26.54,26.24,26.24,215685.0,26.33,26.54,26.24,26.24,215685.0
2020-02-19 09:40:00,26.24,26.39,26.17,26.37,227010.0,26.24,26.39,26.17,26.37,227010.0
2020-02-19 09:50:00,26.37,26.37,26.23,26.24,158085.0,26.37,26.37,26.23,26.24,158085.0
2020-02-19 10:00:00,26.23,26.24,26.08,26.08,253200.0,26.23,26.24,26.08,26.08,253200.0
2020-02-19 10:10:00,26.08,26.16,26.05,26.13,233070.0,26.08,26.16,26.05,26.13,233070.0
2020-02-19 10:20:00,26.11,26.11,26.03,26.04,143670.0,26.11,26.11,26.03,26.04,143670.0
2020-02-19 10:30:00,26.05,26.12,26.05,26.07,76245.0,26.05,26.12,26.05,26.07,76245.0
2020-02-19 10:40:00,26.07,26.08,26.03,26.06,66930.0,26.07,26.08,26.03,26.06,66930.0
2020-02-19 10:50:00,26.08,26.12,26.07,26.11,127590.0,26.08,26.12,26.07,26.11,127590.0
2020-02-19 11:00:00,26.09,26.15,26.09,26.11,137550.0,26.09,26.15,26.09,26.11,137550.0
2020-02-19 11:10:00,26.12,26.22,26.12,26.2,211095.0,26.12,26.22,26.12,26.2,211095.0
2020-02-19 11:20:00,26.2,26.27,26.19,26.25,122310.0,26.2,26.27,26.19,26.25,122310.0
2020-02-19 11:30:00,26.26,26.26,26.21,26.26,123330.0,26.26,26.26,26.21,26.26,123330.0
2020-02-19 11:40:00,26.26,26.27,26.19,26.22,65985.0,26.26,26.27,26.19,26.22,65985.0
2020-02-19 11:50:00,26.22,26.24,26.22,26.24,80685.0,26.22,26.24,26.22,26.24,80685.0
2020-02-19 12:00:00,26.23,26.25,26.23,26.25,142695.0,26.23,26.25,26.23,26.25,142695.0
2020-02-19 12:10:00,26.25,26.26,26.23,26.26,101700.0,26.25,26.26,26.23,26.26,101700.0
2020-02-19 12:20:00,26.26,26.26,26.25,26.26,94635.0,26.26,26.26,26.25,26.26,94635.0
2020-02-19 12:30:00,26.26,26.29,26.23,26.28,57600.0,26.26,26.29,26.23,26.28,57600.0
2020-02-19 12:40:00,26.28,26.31,26.27,26.31,76065.0,26.28,26.31,26.27,26.31,76065.0
2020-02-19 12:50:00,26.31,26.32,26.29,26.31,90885.0,26.31,26.32,26.29,26.31,90885.0
2020-02-19 13:00:00,26.31,26.31,26.29,26.31,138390.0,26.31,26.31,26.29,26.31,138390.0
2020-02-19 13:10:00,26.31,26.33,26.28,26.33,124305.0,26.31,26.33,26.28,26.33,124305.0
2020-02-19 13:20:00,26.32,26.32,26.28,26.29,54810.0,26.32,26.32,26.28,26.29,54810.0
2020-02-19 13:30:00,26.28,26.3,26.28,26.3,88755.0,26.28,26.3,26.28,26.3,88755.0
2020-02-19 13:40:00,26.3,26.32,26.29,26.3,100125.0,26.3,26.32,26.29,26.3,100125.0
2020-02-19 13:50:00,26.29,26.33,26.29,26.31,99315.0,26.29,26.33,26.29,26.31,99315.0
2020-02-19 14:00:00,26.31,26.32,26.25,26.28,146715.0,26.31,26.32,26.25,26.28,146715.0
2020-02-19 14:10:00,26.27,26.27,26.24,26.26,125205.0,26.27,26.27,26.24,26.26,125205.0
2020-02-19 14:20:00,26.26,26.27,26.22,26.23,149340.0,26.26,26.27,26.22,26.23,149340.0
2020-02-19 14:30:00,26.23,26.24,26.2,26.2,93945.0,26.23,26.24,26.2,26.2,93945.0
2020-02-19 14:40:00,26.18,26.2,26.14,26.14,137310.0,26.18,26.2,26.14,26.14,137310.0
2020-02-19 14:50:00,26.15,26.17,26.13,26.14,118035.0,26.15,26.17,26.13,26.14,118035.0
2020-02-19 15:00:00,26.14,26.15,26.11,26.11,101820.0,26.14,26.15,26.11,26.11,101820.0
2020-02-19 15:10:00,26.11,26.12,26.09,26.11,183930.0,26.11,26.12,26.09,26.11,183930.0
2020-02-19 15:20:00,26.12,26.15,26.11,26.14,190755.0,26.12,26.15,26.11,26.14,190755.0
2020-02-19 15:30:00,26.13,26.16,26.12,26.16,223545.0,26.13,26.16,26.12,26.16,223545.0
2020-02-19 15:40:00,26.16,26.17,26.15,26.17,465750.0,26.16,26.17,26.15,26.17,465750.0
2020-02-19 15:50:00,26.16,26.16,26.12,26.14,980055.0,26.16,26.16,26.12,26.14,980055.0
2020-02-20 09:30:00,26.08,26.16,26.08,26.11,229590.0,26.08,26.16,26.08,26.11,229590.0
2020-02-20 09:40:00,26.15,26.23,26.15,26.19,129000.0,26.15,26.23,26.15,26.19,129000.0
2020-02-20 09:50:00,26.19,26.25,26.18,26.2,134040.0,26.19,26.25,26.18,26.2,134040.0
2020-02-20 10:00:00,26.13,26.22,26.12,26.12,112845.0,26.13,26.22,26.12,26.12,112845.0
2020-02-20 10:10:00,26.13,26.17,26.07,26.09,219195.0,26.13,26.17,26.07,26.09,219195.0
2020-02-20 10:20:00,26.09,26.19,26.09,26.18,194235.0,26.09,26.19,26.09,26.18,194235.0
2020-02-20 10:30:00,26.19,26.19,26.13,26.14,227190.0,26.19,26.19,26.13,26.14,227190.0
2020-02-20 10:40:00,26.14,26.17,26.12,26.15,373290.0,26.14,26.17,26.12,26.15,373290.0
2020-02-20 10:50:00,26.15,26.19,26.13,26.16,281370.0,26.15,26.19,26.13,26.16,281370.0
2020-02-20 11:00:00,26.16,26.16,26.12,26.13,137835.0,26.16,26.16,26.12,26.13,137835.0
2020-02-20 11:10:00,26.14,26.15,26.08,26.11,346365.0,26.14,26.15,26.08,26.11,346365.0
2020-02-20 11:20:00,26.09,26.1,26.02,26.02,65205.0,26.09,26.1,26.02,26.02,65205.0
2020-02-20 11:30:00,26.02,26.04,25.91,26.0,207840.0,26.02,26.04,25.91,26.0,207840.0
2020-02-20 11:40:00,26.0,26.05,25.97,26.02,159270.0,26.0,26.05,25.97,26.02,159270.0
2020-02-20 11:50:00,26.02,26.08,26.02,26.06,219540.0,26.02,26.08,26.02,26.06,219540.0
2020-02-20 12:00:00,26.04,26.05,25.99,26.0,111135.0,26.04,26.05,25.99,26.0,111135.0
2020-02-20 12:10:00,26.01,26.09,26.01,26.05,70290.0,26.01,26.09,26.01,26.05,70290.0
2020-02-20 12:20:00,26.05,26.08,26.04,26.08,96030.0,26.05,26.08,26.04,26.08,96030.0
2020-02-20 12:30:00,26.08,26.13,26.07,26.13,91800.0,26.08,26.13,26.07,26.13,91800.0
2020-02-20 12:40:00,26.13,26.15,26.12,26.14,323940.0,26.13,26.15,26.12,26.14,323940.0
2020-02-20 12:50:00,26.14,26.15,26.13,26.15,156465.0,26.14,26.15,26.13,26.15,156465.0
2020-02-20 13:00:00,26.14,26.15,26.13,26.15,345015.0,26.14,26.15,26.13,26.15,345015.0
2020-02-20 13:10:00,26.14,26.15,26.13,26.14,209805.0,26.14,26.15,26.13,26.14,209805.0
2020-02-20 13:20:00,26.15,26.17,26.13,26.17,516045.0,26.15,26.17,26.13,26.17,516045.0
2020-02-20 13:30:00,26.19,26.22,26.16,26.18,88800.0,26.19,26.22,26.16,26.18,88800.0
2020-02-20 13:40:00,26.19,26.25,26.18,26.22,49875.0,26.19,26.25,26.18,26.22,49875.0
2020-02-20 13:50:00,26.23,26.24,26.21,26.23,118335.0,26.23,26.24,26.21,26.23,118335.0
2020-02-20 14:00:00,26.23,26.26,26.23,26.25,74415.0,26.23,26.26,26.23,26.25,74415.0
2020-02-20 14:10:00,26.26,26.28,26.2,26.21,83940.0,26.26,26.28,26.2,26.21,83940.0
2020-02-20 14:20:00,26.21,26.22,26.19,26.21,81855.0,26.21,26.22,26.19,26.21,81855.0
2020-02-20 14:30:00,26.21,26.27,26.2,26.25,141990.0,26.21,26.27,26.2,26.25,141990.0
2020-02-20 14:40:00,26.24,26.26,26.21,26.21,231780.0,26.24,26.26,26.21,26.21,231780.0
2020-02-20 14:50:00,26.21,26.23,26.18,26.22,92310.0,26.21,26.23,26.18,26.22,92310.0
2020-02-20 15:00:00,26.21,26.23,26.21,26.21,118980.0,26.21,26.23,26.21,26.21,118980.0
2020-02-20 15:10:00,26.21,26.23,26.19,26.23,139410.0,26.21,26.23,26.19,26.23,139410.0
2020-02-20 15:20:00,26.23,26.24,26.21,26.23,280845.0,26.23,26.24,26.21,26.23,280845.0
2020-02-20 15:30:00,26.23,26.26,26.23,26.25,239910.0,26.23,26.26,26.23,26.25,239910.0
2020-02-20 15:40:00,26.25,26.29,26.25,26.27,169050.0,26.25,26.29,26.25,26.27,169050.0
2020-02-20 15:50:00,26.26,26.38,26.23,26.35,975840.0,26.26,26.38,26.23,26.35,975840.0
2020-02-21 09:30:00,26.22,26.28,26.14,26.2,419460.0,26.22,26.28,26.14,26.2,419460.0
2020-02-21 09:40:00,26.18,26.22,26.12,26.14,270945.0,26.18,26.22,26.12,26.14,270945.0
2020-02-21 09:50:00,26.16,26.24,26.16,26.22,77355.0,26.16,26.24,26.16,26.22,77355.0
2020-02-21 10:00:00,26.23,26.25,26.19,26.22,161490.0,26.23,26.25,26.19,26.22,161490.0
2020-02-21 10:10:00,26.22,26.25,26.19,26.24,264525.0,26.22,26.25,26.19,26.24,264525.0
2020-02-21 10:20:00,26.25,26.27,26.23,26.23,115740.0,26.25,26.27,26.23,26.23,115740.0
2020-02-21 10:30:00,26.23,26.23,26.12,26.15,46710.0,26.23,26.23,26.12,26.15,46710.0
2020-02-21 10:40:00,26.12,26.14,26.07,26.14,73605.0,26.12,26.14,26.07,26.14,73605.0
2020-02-21 10:50:00,26.15,26.19,26.15,26.18,65550.0,26.15,26.19,26.15,26.18,65550.0
2020-02-21 11:00:00,26.2,26.21,26.15,26.17,73845.0,26.2,26.21,26.15,26.17,73845.0
2020-02-21 11:10:00,26.15,26.15,26.09,26.09,57000.0,26.15,26.15,26.09,26.09,57000.0
2020-02-21 11:20:00,26.11,26.15,26.11,26.11,64785.0,26.11,26.15,26.11,26.11,64785.0
2020-02-21 11:30:00,26.11,26.12,26.1,26.11,36885.0,26.11,26.12,26.1,26.11,36885.0
2020-02-21 11:40:00,26.1,26.12,26.06,26.06,43695.0,26.1,26.12,26.06,26.06,43695.0
2020-02-21 11:50:00,26.05,26.13,26.05,26.11,39000.0,26.05,26.13,26.05,26.11,39000.0
2020-02-21 12:00:00,26.1,26.12,26.08,26.08,47940.0,26.1,26.12,26.08,26.08,47940.0
2020-02-21 12:10:00,26.07,26.08,26.05,26.07,23805.0,26.07,26.08,26.05,26.07,23805.0
2020-02-21 12:20:00,26.08,26.09,26.06,26.09,64245.0,26.08,26.09,26.06,26.09,64245.0
2020-02-21 12:30:00,26.09,26.1,26.08,26.09,25500.0,26.09,26.1,26.08,26.09,25500.0
2020-02-21 12:40:00,26.09,26.1,26.08,26.09,53010.0,26.09,26.1,26.08,26.09,53010.0
2020-02-21 12:50:00,26.09,26.13,26.09,26.13,48885.0,26.09,26.13,26.09,26.13,48885.0
2020-02-21 13:00:00,26.13,26.16,26.13,26.15,80175.0,26.13,26.16,26.13,26.15,80175.0
2020-02-21 13:10:00,26.15,26.15,26.11,26.11,60810.0,26.15,26.15,26.11,26.11,60810.0
2020-02-21 13:20:00,26.1,26.1,26.02,26.03,110310.0,26.1,26.1,26.02,26.03,110310.0
2020-02-21 13:30:00,26.01,26.03,25.97,25.99,67380.0,26.01,26.03,25.97,25.99,67380.0
2020-02-21 13:40:00,25.99,26.01,25.99,26.0,46935.0,25.99,26.01,25.99,26.0,46935.0
2020-02-21 13:50:00,25.98,26.0,25.97,25.98,70260.0,25.98,26.0,25.97,25.98,70260.0
2020-02-21 14:00:00,25.97,25.99,25.97,25.99,48705.0,25.97,25.99,25.97,25.99,48705.0
2020-02-21 14:10:00,26.0,26.02,25.97,25.99,86370.0,26.0,26.02,25.97,25.99,86370.0
2020-02-21 14:20:00,25.99,26.01,25.96,26.01,49965.0,25.99,26.01,25.96,26.01,49965.0
2020-02-21 14:30:00,26.01,26.04,25.96,25.97,81870.0,26.01,26.04,25.96,25.97,81870.0
2020-02-21 14:40:00,25.99,26.0,25.98,25.99,99690.0,25.99,26.0,25.98,25.99,99690.0
2020-02-21 14:50:00,25.99,26.02,25.98,26.0,113430.0,25.99,26.02,25.98,26.0,113430.0
2020-02-21 15:00:00,26.0,26.0,25.96,26.0,41640.0,26.0,26.0,25.96,26.0,41640.0
2020-02-21 15:10:00,26.0,26.01,25.97,25.99,75120.0,26.0,26.01,25.97,25.99,75120.0
2020-02-21 15:20:00,25.99,26.02,25.99,26.0,121995.0,25.99,26.02,25.99,26.0,121995.0
2020-02-21 15:30:00,26.0,26.01,25.97,26.01,210000.0,26.0,26.01,25.97,26.01,210000.0
2020-02-21 15:40:00,26.01,26.05,26.0,26.04,222615.0,26.01,26.05,26.0,26.04,222615.0
2020-02-21 15:50:00,26.04,26.12,26.03,26.11,1069920.0,26.04,26.12,26.03,26.11,1069920.0
2020-02-24 09:30:00,25.74,26.0,25.73,25.79,645075.0,25.74,26.0,25.73,25.79,645075.0
2020-02-24 09:40:00,25.79,25.95,25.74,25.87,112575.0,25.79,25.95,25.74,25.87,112575.0
2020-02-24 09:50:00,25.86,25.9,25.82,25.84,57120.0,25.86,25.9,25.82,25.84,57120.0
2020-02-24 10:00:00,25.82,25.87,25.82,25.87,158265.0,25.82,25.87,25.82,25.87,158265.0
2020-02-24 10:10:00,25.89,25.91,25.84,25.85,154920.0,25.89,25.91,25.84,25.85,154920.0
2020-02-24 10:20:00,25.83,25.84,25.78,25.83,122910.0,25.83,25.84,25.78,25.83,122910.0
2020-02-24 10:30:00,25.83,25.86,25.81,25.86,201030.0,25.83,25.86,25.81,25.86,201030.0
2020-02-24 10:40:00,25.85,25.89,25.82,25.89,100365.0,25.85,25.89,25.82,25.89,100365.0
2020-02-24 10:50:00,25.91,25.93,25.88,25.88,49335.0,25.91,25.93,25.88,25.88,49335.0
2020-02-24 11:00:00,25.88,25.89,25.82,25.84,27000.0,25.88,25.89,25.82,25.84,27000.0
2020-02-24 11:10:00,25.84,25.85,25.82,25.84,66750.0,25.84,25.85,25.82,25.84,66750.0
2020-02-24 11:20:00,25.83,25.87,25.83,25.85,101700.0,25.83,25.87,25.83,25.85,101700.0
2020-02-24 11:30:00,25.84,25.9,25.83,25.86,171720.0,25.84,25.9,25.83,25.86,171720.0
2020-02-24 11:40:00,25.85,25.85,25.78,25.8,243705.0,25.85,25.85,25.78,25.8,243705.0
2020-02-24 11:50:00,25.8,25.84,25.78,25.83,105225.0,25.8,25.84,25.78,25.83,105225.0
2020-02-24 12:00:00,25.83,25.83,25.77,25.78,92115.0,25.83,25.83,25.77,25.78,92115.0
2020-02-24 12:10:00,25.79,25.81,25.78,25.8,158025.0,25.79,25.81,25.78,25.8,158025.0
2020-02-24 12:20:00,25.79,25.82,25.77,25.78,125130.0,25.79,25.82,25.77,25.78,125130.0
2020-02-24 12:30:00,25.79,25.84,25.78,25.84,125520.0,25.79,25.84,25.78,25.84,125520.0
2020-02-24 12:40:00,25.83,25.84,25.81,25.82,75270.0,25.83,25.84,25.81,25.82,75270.0
2020-02-24 12:50:00,25.82,25.83,25.75,25.78,72750.0,25.82,25.83,25.75,25.78,72750.0
2020-02-24 13:00:00,25.76,25.76,25.72,25.72,260610.0,25.76,25.76,25.72,25.72,260610.0
2020-02-24 13:10:00,25.71,25.74,25.7,25.72,128325.0,25.71,25.74,25.7,25.72,128325.0
2020-02-24 13:20:00,25.72,25.8,25.72,25.8,146925.0,25.72,25.8,25.72,25.8,146925.0
2020-02-24 13:30:00,25.8,25.85,25.79,25.82,24705.0,25.8,25.85,25.79,25.82,24705.0
2020-02-24 13:40:00,25.82,25.82,25.8,25.82,47385.0,25.82,25.82,25.8,25.82,47385.0
2020-02-24 13:50:00,25.82,25.86,25.82,25.85,86715.0,25.82,25.86,25.82,25.85,86715.0
2020-02-24 14:00:00,25.86,25.88,25.82,25.82,131820.0,25.86,25.88,25.82,25.82,131820.0
2020-02-24 14:10:00,25.84,25.84,25.81,25.81,26625.0,25.84,25.84,25.81,25.81,26625.0
2020-02-24 14:20:00,25.82,25.92,25.82,25.91,53790.0,25.82,25.92,25.82,25.91,53790.0
2020-02-24 14:30:00,25.94,25.94,25.89,25.93,53175.0,25.94,25.94,25.89,25.93,53175.0
2020-02-24 14:40:00,25.93,25.99,25.91,25.97,67095.0,25.93,25.99,25.91,25.97,67095.0
2020-02-24 14:50:00,25.97,26.05,25.97,26.04,183570.0,25.97,26.05,25.97,26.04,183570.0
2020-02-24 15:00:00,26.04,26.09,26.03,26.07,154695.0,26.04,26.09,26.03,26.07,154695.0
2020-02-24 15:10:00,26.07,26.07,25.97,25.99,191700.0,26.07,26.07,25.97,25.99,191700.0
2020-02-24 15:20:00,26.01,26.01,25.95,25.98,193275.0,26.01,26.01,25.95,25.98,193275.0
2020-02-24 15:30:00,25.98,26.0,25.95,25.96,353175.0,25.98,26.0,25.95,25.96,353175.0
2020-02-24 15:40:00,25.98,26.01,25.96,25.99,228345.0,25.98,26.01,25.96,25.99,228345.0
2020-02-24 15:50:00,25.98,25.98,25.85,25.85,702810.0,25.98,25.98,25.85,25.85,702810.0
2020-02-25 09:30:00,25.98,26.06,25.75,25.83,291285.0,25.98,26.06,25.75,25.83,291285.0
2020-02-25 09:40:00,25.86,25.88,25.74,25.75,113700.0,25.86,25.88,25.74,25.75,113700.0
2020-02-25 09:50:00,25.75,25.83,25.71,25.79,148695.0,25.75,25.83,25.71,25.79,148695.0
2020-02-25 10:00:00,25.79,25.87,25.73,25.84,367920.0,25.79,25.87,25.73,25.84,367920.0
2020-02-25 10:10:00,25.84,25.84,25.74,25.78,215475.0,25.84,25.84,25.74,25.78,215475.0
2020-02-25 10:20:00,25.78,25.79,25.69,25.71,149790.0,25.78,25.79,25.69,25.71,149790.0
2020-02-25 10:30:00,25.74,25.78,25.64,25.75,125220.0,25.74,25.78,25.64,25.75,125220.0
2020-02-25 10:40:00,25.74,25.78,25.72,25.78,168900.0,25.74,25.78,25.72,25.78,168900.0
2020-02-25 10:50:00,25.77,25.8,25.71,25.78,221340.0,25.77,25.8,25.71,25.78,221340.0
2020-02-25 11:00:00,25.8,25.83,25.75,25.79,210435.0,25.8,25.83,25.75,25.79,210435.0
2020-02-25 11:10:00,25.79,25.8,25.68,25.7,111825.0,25.79,25.8,25.68,25.7,111825.0
2020-02-25 11:20:00,25.69,25.81,25.69,25.81,124380.0,25.69,25.81,25.69,25.81,124380.0
2020-02-25 11:30:00,25.81,25.87,25.77,25.82,126120.0,25.81,25.87,25.77,25.82,126120.0
2020-02-25 11:40:00,25.85,25.9,25.81,25.88,158760.0,25.85,25.9,25.81,25.88,158760.0
2020-02-25 11:50:00,25.85,25.88,25.81,25.82,106350.0,25.85,25.88,25.81,25.82,106350.0
2020-02-25 12:00:00,25.82,25.82,25.78,25.78,127935.0,25.82,25.82,25.78,25.78,127935.0
2020-02-25 12:10:00,25.78,25.78,25.64,25.71,207765.0,25.78,25.78,25.64,25.71,207765.0
2020-02-25 12:20:00,25.71,25.72,25.63,25.64,175170.0,25.71,25.72,25.63,25.64,175170.0
2020-02-25 12:30:00,25.65,25.74,25.64,25.73,125400.0,25.65,25.74,25.64,25.73,125400.0
2020-02-25 12:40:00,25.74,25.75,25.62,25.66,217440.0,25.74,25.75,25.62,25.66,217440.0
2020-02-25 12:50:00,25.65,25.7,25.64,25.67,67245.0,25.65,25.7,25.64,25.67,67245.0
2020-02-25 13:00:00,25.65,25.69,25.62,25.68,99165.0,25.65,25.69,25.62,25.68,99165.0
2020-02-25 13:10:00,25.69,25.72,25.58,25.59,95340.0,25.69,25.72,25.58,25.59,95340.0
2020-02-25 13:20:00,25.59,25.63,25.59,25.63,87810.0,25.59,25.63,25.59,25.63,87810.0
2020-02-25 13:30:00,25.62,25.66,25.59,25.59,167700.0,25.62,25.66,25.59,25.59,167700.0
2020-02-25 13:40:00,25.59,25.59,25.55,25.57,151050.0,25.59,25.59,25.55,25.57,151050.0
2020-02-25 13:50:00,25.57,25.59,25.5,25.5,149460.0,25.57,25.59,25.5,25.5,149460.0
2020-02-25 14:00:00,25.5,25.51,25.4,25.41,201120.0,25.5,25.51,25.4,25.41,201120.0
2020-02-25 14:10:00,25.39,25.49,25.39,25.47,675375.0,25.39,25.49,25.39,25.47,675375.0
2020-02-25 14:20:00,25.47,25.48,25.32,25.33,251445.0,25.47,25.48,25.32,25.33,251445.0
2020-02-25 14:30:00,25.33,25.34,25.28,25.28,192135.0,25.33,25.34,25.28,25.28,192135.0
2020-02-25 14:40:00,25.29,25.41,25.26,25.38,210120.0,25.29,25.41,25.26,25.38,210120.0
2020-02-25 14:50:00,25.37,25.44,25.33,25.41,166395.0,25.37,25.44,25.33,25.41,166395.0
2020-02-25 15:00:00,25.43,25.5,25.41,25.43,119310.0,25.43,25.5,25.41,25.43,119310.0
2020-02-25 15:10:00,25.42,25.44,25.35,25.37,120870.0,25.42,25.44,25.35,25.37,120870.0
2020-02-25 15:20:00,25.34,25.35,25.21,25.29,266340.0,25.34,25.35,25.21,25.29,266340.0
2020-02-25 15:30:00,25.29,25.29,25.19,25.23,214350.0,25.29,25.29,25.19,25.23,214350.0
2020-02-25 15:40:00,25.24,25.34,25.23,25.23,386070.0,25.24,25.34,25.23,25.23,386070.0
2020-02-25 15:50:00,25.22,25.22,25.12,25.15,1652280.0,25.22,25.22,25.12,25.15,1652280.0
2020-02-26 09:30:00,25.31,25.44,25.2,25.44,311730.0,25.31,25.44,25.2,25.44,311730.0
2020-02-26 09:40:00,25.44,25.58,25.39,25.48,533775.0,25.44,25.58,25.39,25.48,533775.0
2020-02-26 09:50:00,25.48,25.55,25.4,25.47,305835.0,25.48,25.55,25.4,25.47,305835.0
2020-02-26 10:00:00,25.48,25.52,25.37,25.46,488175.0,25.48,25.52,25.37,25.46,488175.0
2020-02-26 10:10:00,25.46,25.57,25.41,25.5,255240.0,25.46,25.57,25.41,25.5,255240.0
2020-02-26 10:20:00,25.5,25.54,25.44,25.44,139425.0,25.5,25.54,25.44,25.44,139425.0
2020-02-26 10:30:00,25.45,25.55,25.45,25.51,299190.0,25.45,25.55,25.45,25.51,299190.0
2020-02-26 10:40:00,25.52,25.59,25.51,25.55,160140.0,25.52,25.59,25.51,25.55,160140.0
2020-02-26 10:50:00,25.54,25.57,25.48,25.5,161700.0,25.54,25.57,25.48,25.5,161700.0
2020-02-26 11:00:00,25.5,25.52,25.48,25.5,63675.0,25.5,25.52,25.48,25.5,63675.0
2020-02-26 11:10:00,25.5,25.56,25.49,25.56,64500.0,25.5,25.56,25.49,25.56,64500.0
2020-02-26 11:20:00,25.6,25.61,25.54,25.54,123105.0,25.6,25.61,25.54,25.54,123105.0
2020-02-26 11:30:00,25.52,25.55,25.46,25.54,126855.0,25.52,25.55,25.46,25.54,126855.0
2020-02-26 11:40:00,25.53,25.54,25.48,25.5,205575.0,25.53,25.54,25.48,25.5,205575.0
2020-02-26 11:50:00,25.51,25.52,25.46,25.47,88260.0,25.51,25.52,25.46,25.47,88260.0
2020-02-26 12:00:00,25.47,25.49,25.4,25.41,221460.0,25.47,25.49,25.4,25.41,221460.0
2020-02-26 12:10:00,25.41,25.41,25.35,25.38,108255.0,25.41,25.41,25.35,25.38,108255.0
2020-02-26 12:20:00,25.4,25.44,25.38,25.41,79170.0,25.4,25.44,25.38,25.41,79170.0
2020-02-26 12:30:00,25.43,25.46,25.42,25.43,58860.0,25.43,25.46,25.42,25.43,58860.0
2020-02-26 12:40:00,25.42,25.45,25.4,25.41,53685.0,25.42,25.45,25.4,25.41,53685.0
2020-02-26 12:50:00,25.4,25.43,25.33,25.39,62115.0,25.4,25.43,25.33,25.39,62115.0
2020-02-26 13:00:00,25.39,25.42,25.35,25.35,70875.0,25.39,25.42,25.35,25.35,70875.0
2020-02-26 13:10:00,25.35,25.4,25.34,25.38,119805.0,25.35,25.4,25.34,25.38,119805.0
2020-02-26 13:20:00,25.38,25.41,25.36,25.4,72180.0,25.38,25.41,25.36,25.4,72180.0
2020-02-26 13:30:00,25.37,25.38,25.2,25.23,135105.0,25.37,25.38,25.2,25.23,135105.0
2020-02-26 13:40:00,25.23,25.34,25.2,25.33,197460.0,25.23,25.34,25.2,25.33,197460.0
2020-02-26 13:50:00,25.31,25.33,25.21,25.21,249675.0,25.31,25.33,25.21,25.21,249675.0
2020-02-26 14:00:00,25.23,25.29,25.18,25.22,156645.0,25.23,25.29,25.18,25.22,156645.0
2020-02-26 14:10:00,25.21,25.25,25.19,25.21,164175.0,25.21,25.25,25.19,25.21,164175.0
2020-02-26 14:20:00,25.21,25.25,25.19,25.22,108150.0,25.21,25.25,25.19,25.22,108150.0
2020-02-26 14:30:00,25.21,25.25,25.18,25.2,75000.0,25.21,25.25,25.18,25.2,75000.0
2020-02-26 14:40:00,25.19,25.2,25.15,25.2,52545.0,25.19,25.2,25.15,25.2,52545.0
2020-02-26 14:50:00,25.18,25.2,25.12,25.13,161595.0,25.18,25.2,25.12,25.13,161595.0
2020-02-26 15:00:00,25.14,25.18,25.11,25.15,67335.0,25.14,25.18,25.11,25.15,67335.0
2020-02-26 15:10:00,25.18,25.28,25.17,25.23,128655.0,25.18,25.28,25.17,25.23,128655.0
2020-02-26 15:20:00,25.23,25.23,25.16,25.2,130500.0,25.23,25.23,25.16,25.2,130500.0
2020-02-26 15:30:00,25.2,25.21,25.15,25.18,193530.0,25.2,25.21,25.15,25.18,193530.0
2020-02-26 15:40:00,25.19,25.23,25.16,25.18,181515.0,25.19,25.23,25.16,25.18,181515.0
2020-02-26 15:50:00,25.18,25.22,25.15,25.18,724980.0,25.18,25.22,25.15,25.18,724980.0
2020-02-27 09:30:00,24.75,24.96,24.7,24.96,383430.0,24.75,24.96,24.7,24.96,383430.0
2020-02-27 09:40:00,24.91,24.96,24.71,24.77,201750.0,24.91,24.96,24.71,24.77,201750.0
2020-02-27 09:50:00,24.81,24.93,24.74,24.74,249585.0,24.81,24.93,24.74,24.74,249585.0
2020-02-27 10:00:00,24.79,24.81,24.7,24.75,409620.0,24.79,24.81,24.7,24.75,409620.0
2020-02-27 10:10:00,24.75,24.88,24.74,24.85,286530.0,24.75,24.88,24.74,24.85,286530.0
2020-02-27 10:20:00,24.85,24.91,24.83,24.89,597780.0,24.85,24.91,24.83,24.89,597780.0
2020-02-27 10:30:00,24.91,24.94,24.8,24.93,370395.0,24.91,24.94,24.8,24.93,370395.0
2020-02-27 10:40:00,24.92,24.98,24.86,24.97,132360.0,24.92,24.98,24.86,24.97,132360.0
2020-02-27 10:50:00,24.96,25.1,24.96,25.1,223740.0,24.96,25.1,24.96,25.1,223740.0
2020-02-27 11:00:00,25.07,25.15,25.06,25.14,203820.0,25.07,25.15,25.06,25.14,203820.0
2020-02-27 11:10:00,25.13,25.16,25.05,25.15,207795.0,25.13,25.16,25.05,25.15,207795.0
2020-02-27 11:20:00,25.18,25.18,25.08,25.12,120075.0,25.18,25.18,25.08,25.12,120075.0
2020-02-27 11:30:00,25.13,25.19,25.09,25.09,216195.0,25.13,25.19,25.09,25.09,216195.0
2020-02-27 11:40:00,25.09,25.19,25.09,25.18,147795.0,25.09,25.19,25.09,25.18,147795.0
2020-02-27 11:50:00,25.18,25.28,25.15,25.28,116985.0,25.18,25.28,25.15,25.28,116985.0
2020-02-27 12:00:00,25.27,25.36,25.24,25.35,110430.0,25.27,25.36,25.24,25.35,110430.0
2020-02-27 12:10:00,25.37,25.4,25.33,25.37,96240.0,25.37,25.4,25.33,25.37,96240.0
2020-02-27 12:20:00,25.36,25.36,25.21,25.33,127635.0,25.36,25.36,25.21,25.33,127635.0
2020-02-27 12:30:00,25.33,25.38,25.28,25.3,109650.0,25.33,25.38,25.28,25.3,109650.0
2020-02-27 12:40:00,25.28,25.32,25.24,25.32,174105.0,25.28,25.32,25.24,25.32,174105.0
2020-02-27 12:50:00,25.32,25.33,25.24,25.26,127935.0,25.32,25.33,25.24,25.26,127935.0
2020-02-27 13:00:00,25.24,25.33,25.21,25.31,87000.0,25.24,25.33,25.21,25.31,87000.0
2020-02-27 13:10:00,25.32,25.37,25.32,25.34,144450.0,25.32,25.37,25.32,25.34,144450.0
2020-02-27 13:20:00,25.32,25.33,25.25,25.26,115335.0,25.32,25.33,25.25,25.26,115335.0
2020-02-27 13:30:00,25.26,25.28,25.14,25.18,102030.0,25.26,25.28,25.14,25.18,102030.0
2020-02-27 13:40:00,25.2,25.2,25.01,25.11,114270.0,25.2,25.2,25.01,25.11,114270.0
2020-02-27 13:50:00,25.07,25.19,25.01,25.06,122820.0,25.07,25.19,25.01,25.06,122820.0
2020-02-27 14:00:00,25.03,25.06,24.94,24.96,169830.0,25.03,25.06,24.94,24.96,169830.0
2020-02-27 14:10:00,24.94,25.08,24.94,24.98,141390.0,24.94,25.08,24.94,24.98,141390.0
2020-02-27 14:20:00,24.97,25.12,24.94,25.12,125310.0,24.97,25.12,24.94,25.12,125310.0
2020-02-27 14:30:00,25.09,25.1,25.02,25.08,83385.0,25.09,25.1,25.02,25.08,83385.0
2020-02-27 14:40:00,25.05,25.08,25.0,25.04,198630.0,25.05,25.08,25.0,25.04,198630.0
2020-02-27 14:50:00,25.05,25.06,24.96,24.99,124635.0,25.05,25.06,24.96,24.99,124635.0
2020-02-27 15:00:00,24.98,25.03,24.91,25.03,132585.0,24.98,25.03,24.91,25.03,132585.0
2020-02-27 15:10:00,25.03,25.04,24.96,24.97,112350.0,25.03,25.04,24.96,24.97,112350.0
2020-02-27 15:20:00,24.97,24.98,24.92,24.92,195540.0,24.97,24.98,24.92,24.92,195540.0
2020-02-27 15:30:00,24.92,24.95,24.86,24.89,315195.0,24.92,24.95,24.86,24.89,315195.0
2020-02-27 15:40:00,24.9,24.9,24.79,24.84,287610.0,24.9,24.9,24.79,24.84,287610.0
2020-02-27 15:50:00,24.83,24.83,24.67,24.7,1535130.0,24.83,24.83,24.67,24.7,1535130.0
2020-02-28 09:30:00,24.06,24.38,23.96,24.33,466830.0,24.06,24.38,23.96,24.33,466830.0
2020-02-28 09:40:00,24.29,24.37,24.18,24.33,661020.0,24.29,24.37,24.18,24.33,661020.0
2020-02-28 09:50:00,24.3,24.38,23.94,23.94,731640.0,24.3,24.38,23.94,23.94,731640.0
2020-02-28 10:00:00,23.96,24.15,23.92,24.08,1220205.0,23.96,24.15,23.92,24.08,1220205.0
2020-02-28 10:10:00,24.05,24.17,23.96,24.1,236565.0,24.05,24.17,23.96,24.1,236565.0
2020-02-28 10:20:00,24.14,24.23,24.0,24.12,761190.0,24.14,24.23,24.0,24.12,761190.0
2020-02-28 10:30:00,24.07,24.15,24.02,24.05,169815.0,24.07,24.15,24.02,24.05,169815.0
2020-02-28 10:40:00,24.07,24.16,23.99,24.04,565965.0,24.07,24.16,23.99,24.04,565965.0
2020-02-28 10:50:00,24.08,24.39,24.08,24.26,400995.0,24.08,24.39,24.08,24.26,400995.0
2020-02-28 11:00:00,24.26,24.36,24.18,24.24,617865.0,24.26,24.36,24.18,24.24,617865.0
2020-02-28 11:10:00,24.24,24.45,24.22,24.45,723315.0,24.24,24.45,24.22,24.45,723315.0
2020-02-28 11:20:00,24.44,24.5,24.38,24.5,204510.0,24.44,24.5,24.38,24.5,204510.0
2020-02-28 11:30:00,24.48,24.72,24.48,24.72,272745.0,24.48,24.72,24.48,24.72,272745.0
2020-02-28 11:40:00,24.71,24.83,24.65,24.79,356895.0,24.71,24.83,24.65,24.79,356895.0
2020-02-28 11:50:00,24.79,24.81,24.57,24.62,368025.0,24.79,24.81,24.57,24.62,368025.0
2020-02-28 12:00:00,24.61,24.63,24.44,24.45,184530.0,24.61,24.63,24.44,24.45,184530.0
2020-02-28 12:10:00,24.46,24.48,24.37,24.44,120990.0,24.46,24.48,24.37,24.44,120990.0
2020-02-28 12:20:00,24.45,24.52,24.41,24.5,101490.0,24.45,24.52,24.41,24.5,101490.0
2020-02-28 12:30:00,24.56,24.6,24.49,24.53,152490.0,24.56,24.6,24.49,24.53,152490.0
2020-02-28 12:40:00,24.54,24.62,24.41,24.48,70200.0,24.54,24.62,24.41,24.48,70200.0
2020-02-28 12:50:00,24.47,24.67,24.44,24.65,97305.0,24.47,24.67,24.44,24.65,97305.0
2020-02-28 13:00:00,24.65,24.71,24.62,24.65,219795.0,24.65,24.71,24.62,24.65,219795.0
2020-02-28 13:10:00,24.65,24.66,24.5,24.61,203115.0,24.65,24.66,24.5,24.61,203115.0
2020-02-28 13:20:00,24.58,24.59,24.47,24.47,94530.0,24.58,24.59,24.47,24.47,94530.0
2020-02-28 13:30:00,24.48,24.48,24.3,24.36,103020.0,24.48,24.48,24.3,24.36,103020.0
2020-02-28 13:40:00,24.34,24.35,24.22,24.26,425085.0,24.34,24.35,24.22,24.26,425085.0
2020-02-28 13:50:00,24.25,24.31,24.21,24.3,160605.0,24.25,24.31,24.21,24.3,160605.0
2020-02-28 14:00:00,24.29,24.35,24.17,24.21,226605.0,24.29,24.35,24.17,24.21,226605.0
2020-02-28 14:10:00,24.21,24.3,24.19,24.3,122685.0,24.21,24.3,24.19,24.3,122685.0
2020-02-28 14:20:00,24.27,24.41,24.18,24.26,262065.0,24.27,24.41,24.18,24.26,262065.0
2020-02-28 14:30:00,24.28,24.4,24.25,24.32,176475.0,24.28,24.4,24.25,24.32,176475.0
2020-02-28 14:40:00,24.33,24.56,24.33,24.47,175920.0,24.33,24.56,24.33,24.47,175920.0
2020-02-28 14:50:00,24.47,24.49,24.25,24.32,257085.0,24.47,24.49,24.25,24.32,257085.0
2020-02-28 15:00:00,24.34,24.36,24.18,24.27,267045.0,24.34,24.36,24.18,24.27,267045.0
2020-02-28 15:10:00,24.22,24.38,24.22,24.34,517755.0,24.22,24.38,24.22,24.34,517755.0
2020-02-28 15:20:00,24.35,24.36,24.15,24.17,243705.0,24.35,24.36,24.15,24.17,243705.0
2020-02-28 15:30:00,24.17,24.23,24.11,24.17,392550.0,24.17,24.23,24.11,24.17,392550.0
2020-02-28 15:40:00,24.16,24.2,24.04,24.19,595395.0,24.16,24.2,24.04,24.19,595395.0
2020-02-28 15:50:00,24.17,24.61,24.08,24.57,1570590.0,24.17,24.61,24.08,24.57,1570590.0
2020-03-02 09:30:00,24.47,24.58,24.35,24.5,497940.0,24.47,24.58,24.35,24.5,497940.0
2020-03-02 09:40:00,24.5,24.69,24.47,24.5,215565.0,24.5,24.69,24.47,24.5,215565.0
2020-03-02 09:50:00,24.49,24.53,24.4,24.4,201570.0,24.49,24.53,24.4,24.4,201570.0
2020-03-02 10:00:00,24.43,24.47,24.3,24.35,366900.0,24.43,24.47,24.3,24.35,366900.0
2020-03-02 10:10:00,24.36,24.43,24.33,24.37,147765.0,24.36,24.43,24.33,24.37,147765.0
2020-03-02 10:20:00,24.39,24.51,24.32,24.45,236715.0,24.39,24.51,24.32,24.45,236715.0
2020-03-02 10:30:00,24.47,24.51,24.37,24.49,279990.0,24.47,24.51,24.37,24.49,279990.0
2020-03-02 10:40:00,24.49,24.55,24.46,24.53,319665.0,24.49,24.55,24.46,24.53,319665.0
2020-03-02 10:50:00,24.53,24.63,24.53,24.56,233580.0,24.53,24.63,24.53,24.56,233580.0
2020-03-02 11:00:00,24.57,24.65,24.57,24.64,200355.0,24.57,24.65,24.57,24.64,200355.0
2020-03-02 11:10:00,24.64,24.85,24.64,24.8,146340.0,24.64,24.85,24.64,24.8,146340.0
2020-03-02 11:20:00,24.81,24.9,24.81,24.83,112380.0,24.81,24.9,24.81,24.83,112380.0
2020-03-02 11:30:00,24.82,24.86,24.75,24.86,169560.0,24.82,24.86,24.75,24.86,169560.0
2020-03-02 11:40:00,24.85,24.85,24.78,24.83,181410.0,24.85,24.85,24.78,24.83,181410.0
2020-03-02 11:50:00,24.85,24.96,24.84,24.89,163185.0,24.85,24.96,24.84,24.89,163185.0
2020-03-02 12:00:00,24.91,24.91,24.85,24.85,175695.0,24.91,24.91,24.85,24.85,175695.0
2020-03-02 12:10:00,24.84,24.86,24.81,24.84,187005.0,24.84,24.86,24.81,24.84,187005.0
2020-03-02 12:20:00,24.83,24.84,24.74,24.83,273600.0,24.83,24.84,24.74,24.83,273600.0
2020-03-02 12:30:00,24.84,24.95,24.84,24.91,218490.0,24.84,24.95,24.84,24.91,218490.0
2020-03-02 12:40:00,24.91,24.95,24.87,24.89,235785.0,24.91,24.95,24.87,24.89,235785.0
2020-03-02 12:50:00,24.9,24.92,24.87,24.92,162255.0,24.9,24.92,24.87,24.92,162255.0
2020-03-02 13:00:00,24.92,24.93,24.86,24.88,126000.0,24.92,24.93,24.86,24.88,126000.0
2020-03-02 13:10:00,24.89,24.91,24.8,24.8,185670.0,24.89,24.91,24.8,24.8,185670.0
2020-03-02 13:20:00,24.81,24.83,24.76,24.79,155010.0,24.81,24.83,24.76,24.79,155010.0
2020-03-02 13:30:00,24.79,24.85,24.74,24.83,155475.0,24.79,24.85,24.74,24.83,155475.0
2020-03-02 13:40:00,24.85,24.89,24.82,24.84,133065.0,24.85,24.89,24.82,24.84,133065.0
2020-03-02 13:50:00,24.83,24.92,24.79,24.92,145020.0,24.83,24.92,24.79,24.92,145020.0
2020-03-02 14:00:00,24.92,24.93,24.86,24.93,114105.0,24.92,24.93,24.86,24.93,114105.0
2020-03-02 14:10:00,24.92,24.93,24.85,24.86,195165.0,24.92,24.93,24.85,24.86,195165.0
2020-03-02 14:20:00,24.88,24.89,24.81,24.82,201540.0,24.88,24.89,24.81,24.82,201540.0
2020-03-02 14:30:00,24.82,24.84,24.77,24.79,200625.0,24.82,24.84,24.77,24.79,200625.0
2020-03-02 14:40:00,24.78,24.79,24.64,24.78,219255.0,24.78,24.79,24.64,24.78,219255.0
2020-03-02 14:50:00,24.77,24.82,24.74,24.76,211770.0,24.77,24.82,24.74,24.76,211770.0
2020-03-02 15:00:00,24.75,24.89,24.75,24.87,227415.0,24.75,24.89,24.75,24.87,227415.0
2020-03-02 15:10:00,24.87,24.92,24.82,24.89,162120.0,24.87,24.92,24.82,24.89,162120.0
2020-03-02 15:20:00,24.89,25.02,24.88,25.0,290865.0,24.89,25.02,24.88,25.0,290865.0
2020-03-02 15:30:00,25.0,25.1,24.98,25.03,356340.0,25.0,25.1,24.98,25.03,356340.0
2020-03-02 15:40:00,25.03,25.11,24.98,25.1,484650.0,25.03,25.11,24.98,25.1,484650.0
2020-03-02 15:50:00,25.11,25.23,25.11,25.23,1691010.0,25.11,25.23,25.11,25.23,1691010.0
2020-03-03 09:30:00,24.56,24.93,24.56,24.92,603375.0,24.56,24.93,24.56,24.92,603375.0
2020-03-03 09:40:00,24.92,25.05,24.9,24.96,218520.0,24.92,25.05,24.9,24.96,218520.0
2020-03-03 09:50:00,24.96,25.01,24.79,24.86,225810.0,24.96,25.01,24.79,24.86,225810.0
2020-03-03 10:00:00,24.98,25.37,24.95,25.21,294105.0,24.98,25.37,24.95,25.21,294105.0
2020-03-03 10:10:00,25.22,25.26,25.0,25.1,322350.0,25.22,25.26,25.0,25.1,322350.0
2020-03-03 10:20:00,25.08,25.14,25.0,25.0,468015.0,25.08,25.14,25.0,25.0,468015.0
2020-03-03 10:30:00,25.05,25.2,25.05,25.18,121005.0,25.05,25.2,25.05,25.18,121005.0
2020-03-03 10:40:00,25.21,25.32,25.2,25.25,441225.0,25.21,25.32,25.2,25.25,441225.0
2020-03-03 10:50:00,25.29,25.29,25.11,25.25,319020.0,25.29,25.29,25.11,25.25,319020.0
2020-03-03 11:00:00,25.23,25.28,24.97,24.98,357810.0,25.23,25.28,24.97,24.98,357810.0
2020-03-03 11:10:00,24.97,24.97,24.81,24.85,145560.0,24.97,24.97,24.81,24.85,145560.0
2020-03-03 11:20:00,24.87,24.88,24.59,24.64,266970.0,24.87,24.88,24.59,24.64,266970.0
2020-03-03 11:30:00,24.62,24.75,24.6,24.67,217905.0,24.62,24.75,24.6,24.67,217905.0
2020-03-03 11:40:00,24.71,24.82,24.7,24.82,211170.0,24.71,24.82,24.7,24.82,211170.0
2020-03-03 11:50:00,24.83,25.09,24.82,25.09,214935.0,24.83,25.09,24.82,25.09,214935.0
2020-03-03 12:00:00,25.03,25.13,24.93,25.13,216225.0,25.03,25.13,24.93,25.13,216225.0
2020-03-03 12:10:00,25.13,25.2,24.99,25.01,328920.0,25.13,25.2,24.99,25.01,328920.0
2020-03-03 12:20:00,24.96,24.98,24.87,24.87,115560.0,24.96,24.98,24.87,24.87,115560.0
2020-03-03 12:30:00,24.87,24.99,24.84,24.99,65190.0,24.87,24.99,24.84,24.99,65190.0
2020-03-03 12:40:00,25.0,25.02,24.89,24.94,152745.0,25.0,25.02,24.89,24.94,152745.0
2020-03-03 12:50:00,24.91,24.92,24.82,24.84,81780.0,24.91,24.92,24.82,24.84,81780.0
2020-03-03 13:00:00,24.82,24.82,24.77,24.77,137790.0,24.82,24.82,24.77,24.77,137790.0
2020-03-03 13:10:00,24.77,24.78,24.66,24.68,328605.0,24.77,24.78,24.66,24.68,328605.0
2020-03-03 13:20:00,24.68,24.7,24.49,24.59,102210.0,24.68,24.7,24.49,24.59,102210.0
2020-03-03 13:30:00,24.6,24.65,24.54,24.64,113055.0,24.6,24.65,24.54,24.64,113055.0
2020-03-03 13:40:00,24.64,24.64,24.49,24.52,109935.0,24.64,24.64,24.49,24.52,109935.0
2020-03-03 13:50:00,24.5,24.54,24.45,24.54,920370.0,24.5,24.54,24.45,24.54,920370.0
2020-03-03 14:00:00,24.52,24.58,24.32,24.32,245055.0,24.52,24.58,24.32,24.32,245055.0
2020-03-03 14:10:00,24.33,24.46,24.28,24.28,161790.0,24.33,24.46,24.28,24.28,161790.0
2020-03-03 14:20:00,24.27,24.43,24.23,24.39,141585.0,24.27,24.43,24.23,24.39,141585.0
2020-03-03 14:30:00,24.41,24.52,24.28,24.28,439290.0,24.41,24.52,24.28,24.28,439290.0
2020-03-03 14:40:00,24.33,24.42,24.26,24.39,263475.0,24.33,24.42,24.26,24.39,263475.0
2020-03-03 14:50:00,24.4,24.51,24.37,24.51,276180.0,24.4,24.51,24.37,24.51,276180.0
2020-03-03 15:00:00,24.48,24.59,24.44,24.5,206085.0,24.48,24.59,24.44,24.5,206085.0
2020-03-03 15:10:00,24.48,24.63,24.43,24.6,244200.0,24.48,24.63,24.43,24.6,244200.0
2020-03-03 15:20:00,24.61,24.69,24.5,24.66,171525.0,24.61,24.69,24.5,24.66,171525.0
2020-03-03 15:30:00,24.65,24.67,24.28,24.32,331320.0,24.65,24.67,24.28,24.32,331320.0
2020-03-03 15:40:00,24.32,24.52,24.3,24.33,387990.0,24.32,24.52,24.3,24.33,387990.0
2020-03-03 15:50:00,24.33,24.38,24.15,24.27,1574400.0,24.33,24.38,24.15,24.27,1574400.0
2020-03-04 09:30:00,24.53,24.73,24.38,24.49,334665.0,24.53,24.73,24.38,24.49,334665.0
2020-03-04 09:40:00,24.53,24.54,24.41,24.45,591855.0,24.53,24.54,24.41,24.45,591855.0
2020-03-04 09:50:00,24.43,24.48,24.35,24.4,139560.0,24.43,24.48,24.35,24.4,139560.0
2020-03-04 10:00:00,24.38,24.41,24.24,24.33,269505.0,24.38,24.41,24.24,24.33,269505.0
2020-03-04 10:10:00,24.32,24.52,24.3,24.46,127920.0,24.32,24.52,24.3,24.46,127920.0
2020-03-04 10:20:00,24.49,24.59,24.41,24.47,123690.0,24.49,24.59,24.41,24.47,123690.0
2020-03-04 10:30:00,24.43,24.53,24.42,24.45,103845.0,24.43,24.53,24.42,24.45,103845.0
2020-03-04 10:40:00,24.45,24.52,24.4,24.47,88935.0,24.45,24.52,24.4,24.47,88935.0
2020-03-04 10:50:00,24.53,24.54,24.41,24.43,79965.0,24.53,24.54,24.41,24.43,79965.0
2020-03-04 11:00:00,24.45,24.49,24.29,24.37,124620.0,24.45,24.49,24.29,24.37,124620.0
2020-03-04 11:10:00,24.39,24.45,24.38,24.38,103020.0,24.39,24.45,24.38,24.38,103020.0
2020-03-04 11:20:00,24.41,24.43,24.35,24.43,78810.0,24.41,24.43,24.35,24.43,78810.0
2020-03-04 11:30:00,24.45,24.46,24.31,24.34,144435.0,24.45,24.46,24.31,24.34,144435.0
2020-03-04 11:40:00,24.33,24.36,24.28,24.34,81000.0,24.33,24.36,24.28,24.34,81000.0
2020-03-04 11:50:00,24.35,24.43,24.35,24.4,62355.0,24.35,24.43,24.35,24.4,62355.0
2020-03-04 12:00:00,24.41,24.47,24.41,24.45,77265.0,24.41,24.47,24.41,24.45,77265.0
2020-03-04 12:10:00,24.44,24.49,24.42,24.44,60090.0,24.44,24.49,24.42,24.44,60090.0
2020-03-04 12:20:00,24.46,24.52,24.45,24.52,63000.0,24.46,24.52,24.45,24.52,63000.0
2020-03-04 12:30:00,24.53,24.53,24.48,24.48,55545.0,24.53,24.53,24.48,24.48,55545.0
2020-03-04 12:40:00,24.49,24.56,24.46,24.56,81570.0,24.49,24.56,24.46,24.56,81570.0
2020-03-04 12:50:00,24.55,24.6,24.55,24.59,60165.0,24.55,24.6,24.55,24.59,60165.0
2020-03-04 13:00:00,24.6,24.65,24.6,24.62,51435.0,24.6,24.65,24.6,24.62,51435.0
2020-03-04 13:10:00,24.62,24.69,24.61,24.69,61530.0,24.62,24.69,24.61,24.69,61530.0
2020-03-04 13:20:00,24.72,24.73,24.7,24.72,69420.0,24.72,24.73,24.7,24.72,69420.0
2020-03-04 13:30:00,24.72,24.75,24.69,24.69,42255.0,24.72,24.75,24.69,24.69,42255.0
2020-03-04 13:40:00,24.7,24.73,24.69,24.72,36900.0,24.7,24.73,24.69,24.72,36900.0
2020-03-04 13:50:00,24.73,24.79,24.73,24.76,111810.0,24.73,24.79,24.73,24.76,111810.0
2020-03-04 14:00:00,24.76,24.79,24.72,24.77,121920.0,24.76,24.79,24.72,24.77,121920.0
2020-03-04 14:10:00,24.75,24.84,24.74,24.84,111540.0,24.75,24.84,24.74,24.84,111540.0
2020-03-04 14:20:00,24.83,24.87,24.81,24.87,33150.0,24.83,24.87,24.81,24.87,33150.0
2020-03-04 14:30:00,24.87,24.89,24.81,24.81,72030.0,24.87,24.89,24.81,24.81,72030.0
2020-03-04 14:40:00,24.82,24.84,24.78,24.79,71685.0,24.82,24.84,24.78,24.79,71685.0
2020-03-04 14:50:00,24.79,24.91,24.79,24.87,85350.0,24.79,24.91,24.79,24.87,85350.0
2020-03-04 15:00:00,24.89,24.89,24.85,24.87,65490.0,24.89,24.89,24.85,24.87,65490.0
2020-03-04 15:10:00,24.88,24.88,24.82,24.83,87990.0,24.88,24.88,24.82,24.83,87990.0
2020-03-04 15:20:00,24.84,24.96,24.84,24.95,83595.0,24.84,24.96,24.84,24.95,83595.0
2020-03-04 15:30:00,24.97,25.1,24.97,25.09,178455.0,24.97,25.1,24.97,25.09,178455.0
2020-03-04 15:40:00,25.1,25.1,24.98,25.0,211245.0,25.1,25.1,24.98,25.0,211245.0
2020-03-04 15:50:00,25.01,25.17,25.0,25.15,643125.0,25.01,25.17,25.0,25.15,643125.0
2020-03-05 09:30:00,24.59,24.8,24.5,24.55,209415.0,24.59,24.8,24.5,24.55,209415.0
2020-03-05 09:40:00,24.55,24.64,24.47,24.52,137715.0,24.55,24.64,24.47,24.52,137715.0
2020-03-05 09:50:00,24.52,24.6,24.47,24.58,417735.0,24.52,24.6,24.47,24.58,417735.0
2020-03-05 10:00:00,24.63,24.66,24.4,24.4,118005.0,24.63,24.66,24.4,24.4,118005.0
2020-03-05 10:10:00,24.42,24.56,24.37,24.56,177465.0,24.42,24.56,24.37,24.56,177465.0
2020-03-05 10:20:00,24.55,24.6,24.46,24.48,183015.0,24.55,24.6,24.46,24.48,183015.0
2020-03-05 10:30:00,24.48,24.54,24.45,24.45,72990.0,24.48,24.54,24.45,24.45,72990.0
2020-03-05 10:40:00,24.45,24.53,24.45,24.53,222450.0,24.45,24.53,24.45,24.53,222450.0
2020-03-05 10:50:00,24.52,24.53,24.44,24.44,61320.0,24.52,24.53,24.44,24.44,61320.0
2020-03-05 11:00:00,24.47,24.55,24.43,24.51,102765.0,24.47,24.55,24.43,24.51,102765.0
2020-03-05 11:10:00,24.54,24.58,24.53,24.57,67530.0,24.54,24.58,24.53,24.57,67530.0
2020-03-05 11:20:00,24.55,24.57,24.46,24.5,74625.0,24.55,24.57,24.46,24.5,74625.0
2020-03-05 11:30:00,24.5,24.53,24.46,24.46,99300.0,24.5,24.53,24.46,24.46,99300.0
2020-03-05 11:40:00,24.46,24.46,24.37,24.41,88500.0,24.46,24.46,24.37,24.41,88500.0
2020-03-05 11:50:00,24.41,24.41,24.32,24.32,48000.0,24.41,24.41,24.32,24.32,48000.0
2020-03-05 12:00:00,24.33,24.35,24.24,24.24,73275.0,24.33,24.35,24.24,24.24,73275.0
2020-03-05 12:10:00,24.28,24.28,24.21,24.21,54150.0,24.28,24.28,24.21,24.21,54150.0
2020-03-05 12:20:00,24.21,24.23,24.14,24.19,110460.0,24.21,24.23,24.14,24.19,110460.0
2020-03-05 12:30:00,24.19,24.23,24.05,24.05,237675.0,24.19,24.23,24.05,24.05,237675.0
2020-03-05 12:40:00,24.08,24.09,23.97,24.05,176790.0,24.08,24.09,23.97,24.05,176790.0
2020-03-05 12:50:00,24.04,24.09,24.01,24.04,137295.0,24.04,24.09,24.01,24.04,137295.0
2020-03-05 13:00:00,24.06,24.06,23.97,23.97,276615.0,24.06,24.06,23.97,23.97,276615.0
2020-03-05 13:10:00,23.98,24.01,23.9,23.92,129870.0,23.98,24.01,23.9,23.92,129870.0
2020-03-05 13:20:00,23.91,24.0,23.9,24.0,95670.0,23.91,24.0,23.9,24.0,95670.0
2020-03-05 13:30:00,23.98,24.07,23.96,24.03,103485.0,23.98,24.07,23.96,24.03,103485.0
2020-03-05 13:40:00,24.0,24.08,23.95,24.08,74805.0,24.0,24.08,23.95,24.08,74805.0
2020-03-05 13:50:00,24.05,24.07,23.99,24.04,82665.0,24.05,24.07,23.99,24.04,82665.0
2020-03-05 14:00:00,24.05,24.06,23.94,23.99,103050.0,24.05,24.06,23.94,23.99,103050.0
2020-03-05 14:10:00,23.99,24.08,23.99,23.99,55740.0,23.99,24.08,23.99,23.99,55740.0
2020-03-05 14:20:00,23.97,23.98,23.92,23.95,64875.0,23.97,23.98,23.92,23.95,64875.0
2020-03-05 14:30:00,23.97,24.04,23.94,24.04,126330.0,23.97,24.04,23.94,24.04,126330.0
2020-03-05 14:40:00,24.04,24.06,24.0,24.04,80865.0,24.04,24.06,24.0,24.04,80865.0
2020-03-05 14:50:00,24.06,24.08,24.0,24.07,122940.0,24.06,24.08,24.0,24.07,122940.0
2020-03-05 15:00:00,24.07,24.07,23.98,24.02,88215.0,24.07,24.07,23.98,24.02,88215.0
2020-03-05 15:10:00,24.03,24.03,23.93,23.98,416730.0,24.03,24.03,23.93,23.98,416730.0
2020-03-05 15:20:00,23.98,24.02,23.93,23.99,170235.0,23.98,24.02,23.93,23.99,170235.0
2020-03-05 15:30:00,23.98,24.14,23.96,24.04,259275.0,23.98,24.14,23.96,24.04,259275.0
2020-03-05 15:40:00,24.05,24.08,23.98,24.05,273105.0,24.05,24.08,23.98,24.05,273105.0
2020-03-05 15:50:00,24.01,24.15,23.98,24.09,1075320.0,24.01,24.15,23.98,24.09,1075320.0
2020-03-06 09:30:00,23.6,23.72,23.52,23.58,505470.0,23.6,23.72,23.52,23.58,505470.0
2020-03-06 09:40:00,23.61,23.65,23.52,23.54,181845.0,23.61,23.65,23.52,23.54,181845.0
2020-03-06 09:50:00,23.51,23.86,23.48,23.8,454650.0,23.51,23.86,23.48,23.8,454650.0
2020-03-06 10:00:00,23.81,23.93,23.73,23.77,211215.0,23.81,23.93,23.73,23.77,211215.0
2020-03-06 10:10:00,23.78,23.85,23.72,23.79,195600.0,23.78,23.85,23.72,23.79,195600.0
2020-03-06 10:20:00,23.83,24.01,23.73,23.99,119610.0,23.83,24.01,23.73,23.99,119610.0
2020-03-06 10:30:00,24.0,24.09,23.96,24.05,119385.0,24.0,24.09,23.96,24.05,119385.0
2020-03-06 10:40:00,24.06,24.16,24.03,24.16,129780.0,24.06,24.16,24.03,24.16,129780.0
2020-03-06 10:50:00,24.19,24.28,24.17,24.26,156480.0,24.19,24.28,24.17,24.26,156480.0
2020-03-06 11:00:00,24.25,24.26,24.13,24.14,85125.0,24.25,24.26,24.13,24.14,85125.0
2020-03-06 11:10:00,24.12,24.14,24.08,24.13,106440.0,24.12,24.14,24.08,24.13,106440.0
2020-03-06 11:20:00,24.13,24.16,24.07,24.09,73995.0,24.13,24.16,24.07,24.09,73995.0
2020-03-06 11:30:00,24.08,24.21,24.08,24.19,121650.0,24.08,24.21,24.08,24.19,121650.0
2020-03-06 11:40:00,24.18,24.23,24.09,24.12,86205.0,24.18,24.23,24.09,24.12,86205.0
2020-03-06 11:50:00,24.09,24.15,24.09,24.13,78450.0,24.09,24.15,24.09,24.13,78450.0
2020-03-06 12:00:00,24.12,24.12,24.03,24.06,90945.0,24.12,24.12,24.03,24.06,90945.0
2020-03-06 12:10:00,24.05,24.08,24.0,24.01,86205.0,24.05,24.08,24.0,24.01,86205.0
2020-03-06 12:20:00,24.0,24.07,23.97,24.0,193995.0,24.0,24.07,23.97,24.0,193995.0
2020-03-06 12:30:00,24.01,24.18,24.01,24.15,72945.0,24.01,24.18,24.01,24.15,72945.0
2020-03-06 12:40:00,24.17,24.23,24.15,24.19,56580.0,24.17,24.23,24.15,24.19,56580.0
2020-03-06 12:50:00,24.19,24.19,24.13,24.16,47400.0,24.19,24.19,24.13,24.16,47400.0
2020-03-06 13:00:00,24.17,24.26,24.17,24.23,35850.0,24.17,24.26,24.17,24.23,35850.0
2020-03-06 13:10:00,24.21,24.24,24.17,24.23,43740.0,24.21,24.24,24.17,24.23,43740.0
2020-03-06 13:20:00,24.24,24.31,24.2,24.21,97215.0,24.24,24.31,24.2,24.21,97215.0
2020-03-06 13:30:00,24.23,24.23,24.15,24.2,69990.0,24.23,24.23,24.15,24.2,69990.0
2020-03-06 13:40:00,24.2,24.24,24.12,24.12,145755.0,24.2,24.24,24.12,24.12,145755.0
2020-03-06 13:50:00,24.11,24.14,24.08,24.13,106455.0,24.11,24.14,24.08,24.13,106455.0
2020-03-06 14:00:00,24.13,24.13,24.07,24.09,114990.0,24.13,24.13,24.07,24.09,114990.0
2020-03-06 14:10:00,24.09,24.17,24.09,24.15,98805.0,24.09,24.17,24.09,24.15,98805.0
2020-03-06 14:20:00,24.14,24.21,24.13,24.16,82470.0,24.14,24.21,24.13,24.16,82470.0
2020-03-06 14:30:00,24.17,24.18,24.04,24.05,87390.0,24.17,24.18,24.04,24.05,87390.0
2020-03-06 14:40:00,24.06,24.09,23.98,23.98,133815.0,24.06,24.09,23.98,23.98,133815.0
2020-03-06 14:50:00,23.98,24.07,23.97,24.03,144780.0,23.98,24.07,23.97,24.03,144780.0
2020-03-06 15:00:00,24.05,24.06,24.0,24.02,202275.0,24.05,24.06,24.0,24.02,202275.0
2020-03-06 15:10:00,24.03,24.18,24.03,24.18,118185.0,24.03,24.18,24.03,24.18,118185.0
2020-03-06 15:20:00,24.16,24.19,24.12,24.12,129990.0,24.16,24.19,24.12,24.12,129990.0
2020-03-06 15:30:00,24.12,24.32,24.1,24.19,186075.0,24.12,24.32,24.1,24.19,186075.0
2020-03-06 15:40:00,24.21,24.4,24.21,24.39,203175.0,24.21,24.4,24.21,24.39,203175.0
2020-03-06 15:50:00,24.39,24.64,24.39,24.54,1080540.0,24.39,24.64,24.39,24.54,1080540.0
2020-03-09 09:30:00,23.9,24.53,23.67,24.53,318960.0,23.9,24.53,23.67,24.53,318960.0
2020-03-09 09:40:00,24.33,24.33,23.71,24.0,99840.0,24.33,24.33,23.71,24.0,99840.0
2020-03-09 09:50:00,24.01,24.8,23.9,24.2,433305.0,24.01,24.8,23.9,24.2,433305.0
2020-03-09 10:00:00,24.2,24.79,24.2,24.72,361380.0,24.2,24.79,24.2,24.72,361380.0
2020-03-09 10:10:00,24.73,24.75,24.53,24.7,536820.0,24.73,24.75,24.53,24.7,536820.0
2020-03-09 10:20:00,24.7,24.97,24.68,24.95,572340.0,24.7,24.97,24.68,24.95,572340.0
2020-03-09 10:30:00,24.97,25.19,24.94,25.15,713505.0,24.97,25.19,24.94,25.15,713505.0
2020-03-09 10:40:00,25.16,25.22,25.05,25.06,681600.0,25.16,25.22,25.05,25.06,681600.0
2020-03-09 10:50:00,25.05,25.1,24.94,25.05,192720.0,25.05,25.1,24.94,25.05,192720.0
2020-03-09 11:00:00,25.03,25.14,25.03,25.12,246255.0,25.03,25.14,25.03,25.12,246255.0
2020-03-09 11:10:00,25.11,25.23,25.07,25.19,366570.0,25.11,25.23,25.07,25.19,366570.0
2020-03-09 11:20:00,25.17,25.26,25.14,25.19,419370.0,25.17,25.26,25.14,25.19,419370.0
2020-03-09 11:30:00,25.19,25.25,25.07,25.2,169155.0,25.19,25.25,25.07,25.2,169155.0
2020-03-09 11:40:00,25.18,25.29,25.18,25.29,432735.0,25.18,25.29,25.18,25.29,432735.0
2020-03-09 11:50:00,25.27,25.3,25.18,25.21,247740.0,25.27,25.3,25.18,25.21,247740.0
2020-03-09 12:00:00,25.19,25.29,25.13,25.29,171435.0,25.19,25.29,25.13,25.29,171435.0
2020-03-09 12:10:00,25.29,25.31,25.11,25.15,159000.0,25.29,25.31,25.11,25.15,159000.0
2020-03-09 12:20:00,25.16,25.16,25.09,25.09,146610.0,25.16,25.16,25.09,25.09,146610.0
2020-03-09 12:30:00,25.07,25.18,25.02,25.14,231495.0,25.07,25.18,25.02,25.14,231495.0
2020-03-09 12:40:00,25.15,25.18,25.03,25.09,80730.0,25.15,25.18,25.03,25.09,80730.0
2020-03-09 12:50:00,25.1,25.2,25.09,25.12,90465.0,25.1,25.2,25.09,25.12,90465.0
2020-03-09 13:00:00,25.12,25.2,25.06,25.15,85500.0,25.12,25.2,25.06,25.15,85500.0
2020-03-09 13:10:00,25.14,25.26,25.14,25.18,126690.0,25.14,25.26,25.14,25.18,126690.0
2020-03-09 13:20:00,25.18,25.22,25.14,25.18,109440.0,25.18,25.22,25.14,25.18,109440.0
2020-03-09 13:30:00,25.18,25.19,24.98,24.98,87870.0,25.18,25.19,24.98,24.98,87870.0
2020-03-09 13:40:00,24.97,25.05,24.9,25.04,222435.0,24.97,25.05,24.9,25.04,222435.0
2020-03-09 13:50:00,25.03,25.05,24.92,25.02,155145.0,25.03,25.05,24.92,25.02,155145.0
2020-03-09 14:00:00,25.02,25.07,24.94,24.97,244365.0,25.02,25.07,24.94,24.97,244365.0
2020-03-09 14:10:00,24.94,25.17,24.94,25.13,393120.0,24.94,25.17,24.94,25.13,393120.0
2020-03-09 14:20:00,25.13,25.2,25.11,25.16,727350.0,25.13,25.2,25.11,25.16,727350.0
2020-03-09 14:30:00,25.14,25.22,25.1,25.2,410505.0,25.14,25.22,25.1,25.2,410505.0
2020-03-09 14:40:00,25.21,25.23,25.08,25.15,249270.0,25.21,25.23,25.08,25.15,249270.0
2020-03-09 14:50:00,25.13,25.31,25.13,25.22,350310.0,25.13,25.31,25.13,25.22,350310.0
2020-03-09 15:00:00,25.22,25.24,25.12,25.18,544200.0,25.22,25.24,25.12,25.18,544200.0
2020-03-09 15:10:00,25.18,25.26,25.12,25.2,358110.0,25.18,25.26,25.12,25.2,358110.0
2020-03-09 15:20:00,25.2,25.33,25.14,25.18,389370.0,25.2,25.33,25.14,25.18,389370.0
2020-03-09 15:30:00,25.21,25.27,25.12,25.2,613245.0,25.21,25.27,25.12,25.2,613245.0
2020-03-09 15:40:00,25.23,25.26,25.13,25.2,1796595.0,25.23,25.26,25.13,25.2,1796595.0
2020-03-09 15:50:00,25.16,25.17,24.91,24.91,1268205.0,25.16,25.17,24.91,24.91,1268205.0
2020-03-10 09:30:00,25.57,25.67,25.41,25.65,596025.0,25.57,25.67,25.41,25.65,596025.0
2020-03-10 09:40:00,25.71,25.72,25.48,25.7,629040.0,25.71,25.72,25.48,25.7,629040.0
2020-03-10 09:50:00,25.69,25.93,25.68,25.87,170055.0,25.69,25.93,25.68,25.87,170055.0
2020-03-10 10:00:00,25.82,26.26,25.8,26.21,510450.0,25.82,26.26,25.8,26.21,510450.0
2020-03-10 10:10:00,26.2,26.3,26.2,26.21,400755.0,26.2,26.3,26.2,26.21,400755.0
2020-03-10 10:20:00,26.23,26.29,25.99,26.04,407280.0,26.23,26.29,25.99,26.04,407280.0
2020-03-10 10:30:00,26.02,26.1,25.95,26.02,275610.0,26.02,26.1,25.95,26.02,275610.0
2020-03-10 10:40:00,26.01,26.04,25.85,25.85,192870.0,26.01,26.04,25.85,25.85,192870.0
2020-03-10 10:50:00,25.87,25.91,25.73,25.73,328125.0,25.87,25.91,25.73,25.73,328125.0
2020-03-10 11:00:00,25.75,26.08,25.74,26.08,248685.0,25.75,26.08,25.74,26.08,248685.0
2020-03-10 11:10:00,26.05,26.05,25.71,25.75,180690.0,26.05,26.05,25.71,25.75,180690.0
2020-03-10 11:20:00,25.76,25.76,25.53,25.55,205290.0,25.76,25.76,25.53,25.55,205290.0
2020-03-10 11:30:00,25.55,25.62,25.46,25.56,233130.0,25.55,25.62,25.46,25.56,233130.0
2020-03-10 11:40:00,25.55,25.85,25.52,25.8,218670.0,25.55,25.85,25.52,25.8,218670.0
2020-03-10 11:50:00,25.79,25.81,25.58,25.66,129885.0,25.79,25.81,25.58,25.66,129885.0
2020-03-10 12:00:00,25.68,25.96,25.68,25.87,229620.0,25.68,25.96,25.68,25.87,229620.0
2020-03-10 12:10:00,25.91,26.11,25.89,26.04,126705.0,25.91,26.11,25.89,26.04,126705.0
2020-03-10 12:20:00,26.04,26.16,26.02,26.08,322245.0,26.04,26.16,26.02,26.08,322245.0
2020-03-10 12:30:00,26.06,26.06,25.79,25.91,179625.0,26.06,26.06,25.79,25.91,179625.0
2020-03-10 12:40:00,25.88,26.06,25.83,25.96,280005.0,25.88,26.06,25.83,25.96,280005.0
2020-03-10 12:50:00,25.96,26.01,25.91,25.91,87000.0,25.96,26.01,25.91,25.91,87000.0
2020-03-10 13:00:00,25.87,25.96,25.79,25.94,161985.0,25.87,25.96,25.79,25.94,161985.0
2020-03-10 13:10:00,25.95,26.0,25.9,25.96,161745.0,25.95,26.0,25.9,25.96,161745.0
2020-03-10 13:20:00,25.97,26.03,25.83,25.86,113175.0,25.97,26.03,25.83,25.86,113175.0
2020-03-10 13:30:00,25.88,26.01,25.85,25.89,260310.0,25.88,26.01,25.85,25.89,260310.0
2020-03-10 13:40:00,25.95,25.95,25.72,25.74,118035.0,25.95,25.95,25.72,25.74,118035.0
2020-03-10 13:50:00,25.74,25.83,25.69,25.72,321105.0,25.74,25.83,25.69,25.72,321105.0
2020-03-10 14:00:00,25.7,25.7,25.61,25.68,153105.0,25.7,25.7,25.61,25.68,153105.0
2020-03-10 14:10:00,25.69,25.76,25.66,25.69,126855.0,25.69,25.76,25.66,25.69,126855.0
2020-03-10 14:20:00,25.71,25.77,25.61,25.77,210105.0,25.71,25.77,25.61,25.77,210105.0
2020-03-10 14:30:00,25.77,25.97,25.73,25.89,284610.0,25.77,25.97,25.73,25.89,284610.0
2020-03-10 14:40:00,25.88,26.13,25.87,26.1,178950.0,25.88,26.13,25.87,26.1,178950.0
2020-03-10 14:50:00,26.09,26.09,25.99,26.04,210105.0,26.09,26.09,25.99,26.04,210105.0
2020-03-10 15:00:00,26.05,26.16,26.03,26.03,188130.0,26.05,26.16,26.03,26.03,188130.0
2020-03-10 15:10:00,26.06,26.25,26.02,26.23,161865.0,26.06,26.25,26.02,26.23,161865.0
2020-03-10 15:20:00,26.21,26.24,26.05,26.08,186120.0,26.21,26.24,26.05,26.08,186120.0
2020-03-10 15:30:00,26.09,26.2,25.96,26.17,214755.0,26.09,26.2,25.96,26.17,214755.0
2020-03-10 15:40:00,26.17,26.24,26.1,26.23,268470.0,26.17,26.24,26.1,26.23,268470.0
2020-03-10 15:50:00,26.2,26.27,26.15,26.24,1111965.0,26.2,26.27,26.15,26.24,1111965.0
2020-03-11 09:30:00,25.7,25.82,25.57,25.57,265515.0,25.7,25.82,25.57,25.57,265515.0
2020-03-11 09:40:00,25.57,25.68,25.45,25.5,135105.0,25.57,25.68,25.45,25.5,135105.0
2020-03-11 09:50:00,25.42,25.69,25.41,25.67,133965.0,25.42,25.69,25.41,25.67,133965.0
2020-03-11 10:00:00,25.72,25.72,25.56,25.69,120810.0,25.72,25.72,25.56,25.69,120810.0
2020-03-11 10:10:00,25.72,25.83,25.65,25.65,179340.0,25.72,25.83,25.65,25.65,179340.0
2020-03-11 10:20:00,25.68,25.68,25.47,25.49,97770.0,25.68,25.68,25.47,25.49,97770.0
2020-03-11 10:30:00,25.47,25.52,25.39,25.47,96045.0,25.47,25.52,25.39,25.47,96045.0
2020-03-11 10:40:00,25.44,25.46,25.34,25.34,88335.0,25.44,25.46,25.34,25.34,88335.0
2020-03-11 10:50:00,25.29,25.4,25.23,25.34,144180.0,25.29,25.4,25.23,25.34,144180.0
2020-03-11 11:00:00,25.37,25.4,25.25,25.34,118620.0,25.37,25.4,25.25,25.34,118620.0
2020-03-11 11:10:00,25.34,25.4,25.21,25.21,129135.0,25.34,25.4,25.21,25.21,129135.0
2020-03-11 11:20:00,25.24,25.27,25.2,25.23,159105.0,25.24,25.27,25.2,25.23,159105.0
2020-03-11 11:30:00,25.21,25.32,25.19,25.32,198675.0,25.21,25.32,25.19,25.32,198675.0
2020-03-11 11:40:00,25.33,25.33,25.11,25.17,200415.0,25.33,25.33,25.11,25.17,200415.0
2020-03-11 11:50:00,25.19,25.25,25.14,25.22,178185.0,25.19,25.25,25.14,25.22,178185.0
2020-03-11 12:00:00,25.21,25.34,25.17,25.31,170940.0,25.21,25.34,25.17,25.31,170940.0
2020-03-11 12:10:00,25.34,25.39,25.31,25.36,264540.0,25.34,25.39,25.31,25.36,264540.0
2020-03-11 12:20:00,25.36,25.39,25.22,25.23,152130.0,25.36,25.39,25.22,25.23,152130.0
2020-03-11 12:30:00,25.23,25.23,25.09,25.09,161310.0,25.23,25.23,25.09,25.09,161310.0
2020-03-11 12:40:00,25.11,25.14,25.02,25.09,166500.0,25.11,25.14,25.02,25.09,166500.0
2020-03-11 12:50:00,25.1,25.14,25.01,25.04,228165.0,25.1,25.14,25.01,25.04,228165.0
2020-03-11 13:00:00,25.05,25.06,24.96,24.99,232500.0,25.05,25.06,24.96,24.99,232500.0
2020-03-11 13:10:00,25.0,25.18,24.99,25.16,155310.0,25.0,25.18,24.99,25.16,155310.0
2020-03-11 13:20:00,25.17,25.24,25.15,25.22,144000.0,25.17,25.24,25.15,25.22,144000.0
2020-03-11 13:30:00,25.24,25.28,25.13,25.14,167580.0,25.24,25.28,25.13,25.14,167580.0
2020-03-11 13:40:00,25.14,25.24,25.09,25.18,233745.0,25.14,25.24,25.09,25.18,233745.0
2020-03-11 13:50:00,25.15,25.21,25.08,25.18,205500.0,25.15,25.21,25.08,25.18,205500.0
2020-03-11 14:00:00,25.19,25.19,25.06,25.07,172500.0,25.19,25.19,25.06,25.07,172500.0
2020-03-11 14:10:00,25.08,25.12,25.04,25.08,231600.0,25.08,25.12,25.04,25.08,231600.0
2020-03-11 14:20:00,25.07,25.1,25.03,25.07,216855.0,25.07,25.1,25.03,25.07,216855.0
2020-03-11 14:30:00,25.08,25.13,25.04,25.11,252450.0,25.08,25.13,25.04,25.11,252450.0
2020-03-11 14:40:00,25.15,25.19,25.07,25.12,227850.0,25.15,25.19,25.07,25.12,227850.0
2020-03-11 14:50:00,25.12,25.16,24.99,24.99,338760.0,25.12,25.16,24.99,24.99,338760.0
2020-03-11 15:00:00,24.99,25.0,24.79,24.83,366465.0,24.99,25.0,24.79,24.83,366465.0
2020-03-11 15:10:00,24.84,24.87,24.77,24.86,358905.0,24.84,24.87,24.77,24.86,358905.0
2020-03-11 15:20:00,24.86,24.92,24.73,24.88,395535.0,24.86,24.92,24.73,24.88,395535.0
2020-03-11 15:30:00,24.86,25.04,24.86,25.02,376620.0,24.86,25.04,24.86,25.02,376620.0
2020-03-11 15:40:00,25.01,25.1,24.9,25.06,582405.0,25.01,25.1,24.9,25.06,582405.0
2020-03-11 15:50:00,25.09,25.19,24.93,24.95,1841325.0,25.09,25.19,24.93,24.95,1841325.0
2020-03-12 09:30:00,23.99,24.1,23.73,23.76,630225.0,23.99,24.1,23.73,23.76,630225.0
2020-03-12 09:40:00,23.76,23.76,23.76,23.76,0.0,23.76,23.76,23.76,23.76,0.0
2020-03-12 09:50:00,23.23,24.11,23.07,24.03,336885.0,23.23,24.11,23.07,24.03,336885.0
2020-03-12 10:00:00,24.03,24.03,23.45,23.47,451530.0,24.03,24.03,23.45,23.47,451530.0
2020-03-12 10:10:00,23.41,23.7,23.28,23.28,403620.0,23.41,23.7,23.28,23.28,403620.0
2020-03-12 10:20:00,23.4,23.59,23.2,23.48,396810.0,23.4,23.59,23.2,23.48,396810.0
2020-03-12 10:30:00,23.42,23.54,23.22,23.3,241440.0,23.42,23.54,23.22,23.3,241440.0
2020-03-12 10:40:00,23.3,23.33,23.05,23.23,256920.0,23.3,23.33,23.05,23.23,256920.0
2020-03-12 10:50:00,23.28,23.35,23.16,23.34,330630.0,23.28,23.35,23.16,23.34,330630.0
2020-03-12 11:00:00,23.32,23.32,23.05,23.13,349185.0,23.32,23.32,23.05,23.13,349185.0
2020-03-12 11:10:00,23.08,23.21,23.01,23.11,345345.0,23.08,23.21,23.01,23.11,345345.0
2020-03-12 11:20:00,23.13,23.23,23.02,23.08,208110.0,23.13,23.23,23.02,23.08,208110.0
2020-03-12 11:30:00,23.08,23.14,22.88,22.94,315465.0,23.08,23.14,22.88,22.94,315465.0
2020-03-12 11:40:00,22.93,23.0,22.81,22.81,327915.0,22.93,23.0,22.81,22.81,327915.0
2020-03-12 11:50:00,22.78,22.78,22.65,22.75,274305.0,22.78,22.78,22.65,22.75,274305.0
2020-03-12 12:00:00,22.73,22.74,22.62,22.63,284415.0,22.73,22.74,22.62,22.63,284415.0
2020-03-12 12:10:00,22.61,22.78,22.61,22.76,351975.0,22.61,22.78,22.61,22.76,351975.0
2020-03-12 12:20:00,22.79,23.1,22.75,23.0,345690.0,22.79,23.1,22.75,23.0,345690.0
2020-03-12 12:30:00,22.99,23.03,22.78,22.82,173640.0,22.99,23.03,22.78,22.82,173640.0
2020-03-12 12:40:00,22.8,22.83,22.68,22.73,193245.0,22.8,22.83,22.68,22.73,193245.0
2020-03-12 12:50:00,22.73,23.29,22.73,23.21,221940.0,22.73,23.29,22.73,23.21,221940.0
2020-03-12 13:00:00,23.24,23.58,23.12,23.37,336825.0,23.24,23.58,23.12,23.37,336825.0
2020-03-12 13:10:00,23.43,23.44,22.87,23.01,210405.0,23.43,23.44,22.87,23.01,210405.0
2020-03-12 13:20:00,22.94,23.04,22.86,22.92,141135.0,22.94,23.04,22.86,22.92,141135.0
2020-03-12 13:30:00,22.9,22.99,22.5,22.52,201585.0,22.9,22.99,22.5,22.52,201585.0
2020-03-12 13:40:00,22.5,22.77,22.45,22.77,186690.0,22.5,22.77,22.45,22.77,186690.0
2020-03-12 13:50:00,22.73,22.8,22.64,22.8,155460.0,22.73,22.8,22.64,22.8,155460.0
2020-03-12 14:00:00,22.83,22.84,22.56,22.62,170850.0,22.83,22.84,22.56,22.62,170850.0
2020-03-12 14:10:00,22.63,22.67,22.51,22.57,178260.0,22.63,22.67,22.51,22.57,178260.0
2020-03-12 14:20:00,22.58,22.61,22.45,22.6,159180.0,22.58,22.61,22.45,22.6,159180.0
2020-03-12 14:30:00,22.58,22.62,22.47,22.51,207570.0,22.58,22.62,22.47,22.51,207570.0
2020-03-12 14:40:00,22.5,22.73,22.5,22.73,197010.0,22.5,22.73,22.5,22.73,197010.0
2020-03-12 14:50:00,22.74,22.82,22.53,22.53,184830.0,22.74,22.82,22.53,22.53,184830.0
2020-03-12 15:00:00,22.56,22.65,22.42,22.6,245265.0,22.56,22.65,22.42,22.6,245265.0
2020-03-12 15:10:00,22.63,22.73,22.39,22.39,352470.0,22.63,22.73,22.39,22.39,352470.0
2020-03-12 15:20:00,22.41,22.43,22.22,22.23,295785.0,22.41,22.43,22.22,22.23,295785.0
2020-03-12 15:30:00,22.23,22.3,22.18,22.21,476205.0,22.23,22.3,22.18,22.21,476205.0
2020-03-12 15:40:00,22.2,22.36,22.07,22.15,614100.0,22.2,22.36,22.07,22.15,614100.0
2020-03-12 15:50:00,22.17,22.25,22.02,22.02,1523160.0,22.17,22.25,22.02,22.02,1523160.0
2020-03-13 09:30:00,22.93,23.23,22.62,22.63,309405.0,22.93,23.23,22.62,22.63,309405.0
2020-03-13 09:40:00,22.63,22.91,22.56,22.9,238050.0,22.63,22.91,22.56,22.9,238050.0
2020-03-13 09:50:00,22.89,22.9,22.53,22.65,250275.0,22.89,22.9,22.53,22.65,250275.0
2020-03-13 10:00:00,22.66,22.83,22.64,22.71,147060.0,22.66,22.83,22.64,22.71,147060.0
2020-03-13 10:10:00,22.71,22.85,22.66,22.85,112620.0,22.71,22.85,22.66,22.85,112620.0
2020-03-13 10:20:00,22.91,22.95,22.74,22.75,121365.0,22.91,22.95,22.74,22.75,121365.0
2020-03-13 10:30:00,22.79,22.81,22.68,22.77,139770.0,22.79,22.81,22.68,22.77,139770.0
2020-03-13 10:40:00,22.77,22.81,22.73,22.74,195315.0,22.77,22.81,22.73,22.74,195315.0
2020-03-13 10:50:00,22.75,22.83,22.74,22.75,431520.0,22.75,22.83,22.74,22.75,431520.0
2020-03-13 11:00:00,22.77,22.91,22.75,22.86,114615.0,22.77,22.91,22.75,22.86,114615.0
2020-03-13 11:10:00,22.86,22.86,22.65,22.71,181305.0,22.86,22.86,22.65,22.71,181305.0
2020-03-13 11:20:00,22.76,22.77,22.6,22.61,324810.0,22.76,22.77,22.6,22.61,324810.0
2020-03-13 11:30:00,22.6,22.61,22.1,22.1,372120.0,22.6,22.61,22.1,22.1,372120.0
2020-03-13 11:40:00,22.12,22.15,21.91,21.95,162945.0,22.12,22.15,21.91,21.95,162945.0
2020-03-13 11:50:00,21.94,22.39,21.94,22.34,102075.0,21.94,22.39,21.94,22.34,102075.0
2020-03-13 12:00:00,22.37,22.42,22.25,22.32,120630.0,22.37,22.42,22.25,22.32,120630.0
2020-03-13 12:10:00,22.31,22.46,22.31,22.36,71985.0,22.31,22.46,22.31,22.36,71985.0
2020-03-13 12:20:00,22.38,22.4,22.28,22.29,137895.0,22.38,22.4,22.28,22.29,137895.0
2020-03-13 12:30:00,22.29,22.6,22.29,22.57,99945.0,22.29,22.6,22.29,22.57,99945.0
2020-03-13 12:40:00,22.63,22.7,22.61,22.64,80865.0,22.63,22.7,22.61,22.64,80865.0
2020-03-13 12:50:00,22.68,22.73,22.65,22.68,133110.0,22.68,22.73,22.65,22.68,133110.0
2020-03-13 13:00:00,22.65,22.74,22.65,22.71,261495.0,22.65,22.74,22.65,22.71,261495.0
2020-03-13 13:10:00,22.7,22.8,22.67,22.77,86850.0,22.7,22.8,22.67,22.77,86850.0
2020-03-13 13:20:00,22.77,23.02,22.77,23.0,64095.0,22.77,23.02,22.77,23.0,64095.0
2020-03-13 13:30:00,23.06,23.06,22.8,22.84,84165.0,23.06,23.06,22.8,22.84,84165.0
2020-03-13 13:40:00,22.86,22.95,22.86,22.9,100410.0,22.86,22.95,22.86,22.9,100410.0
2020-03-13 13:50:00,22.9,22.93,22.82,22.84,85890.0,22.9,22.93,22.82,22.84,85890.0
2020-03-13 14:00:00,22.84,22.92,22.76,22.77,161040.0,22.84,22.92,22.76,22.77,161040.0
2020-03-13 14:10:00,22.75,22.82,22.71,22.8,176985.0,22.75,22.82,22.71,22.8,176985.0
2020-03-13 14:20:00,22.81,22.85,22.78,22.8,206730.0,22.81,22.85,22.78,22.8,206730.0
2020-03-13 14:30:00,22.81,22.87,22.72,22.72,151605.0,22.81,22.87,22.72,22.72,151605.0
2020-03-13 14:40:00,22.71,22.88,22.68,22.85,83415.0,22.71,22.88,22.68,22.85,83415.0
2020-03-13 14:50:00,22.79,22.83,22.74,22.76,122250.0,22.79,22.83,22.74,22.76,122250.0
2020-03-13 15:00:00,22.77,22.89,22.74,22.74,153480.0,22.77,22.89,22.74,22.74,153480.0
2020-03-13 15:10:00,22.74,22.84,22.66,22.79,267345.0,22.74,22.84,22.66,22.79,267345.0
2020-03-13 15:20:00,22.76,22.84,22.74,22.8,90255.0,22.76,22.84,22.74,22.8,90255.0
2020-03-13 15:30:00,22.83,22.86,22.52,22.79,343995.0,22.83,22.86,22.52,22.79,343995.0
2020-03-13 15:40:00,22.81,23.2,22.79,23.19,217980.0,22.81,23.2,22.79,23.19,217980.0
2020-03-13 15:50:00,23.21,23.66,23.21,23.62,1283355.0,23.21,23.66,23.21,23.62,1283355.0
2020-03-16 09:30:00,21.71,21.72,21.71,21.72,152205.0,21.71,21.72,21.71,21.72,152205.0
2020-03-16 09:40:00,21.24,21.44,20.88,21.41,207510.0,21.24,21.44,20.88,21.41,207510.0
2020-03-16 09:50:00,21.49,21.93,21.4,21.84,525900.0,21.49,21.93,21.4,21.84,525900.0
2020-03-16 10:00:00,21.83,21.87,21.6,21.64,351435.0,21.83,21.87,21.6,21.64,351435.0
2020-03-16 10:10:00,21.63,21.78,21.53,21.54,358620.0,21.63,21.78,21.53,21.54,358620.0
2020-03-16 10:20:00,21.54,21.81,21.42,21.65,354300.0,21.54,21.81,21.42,21.65,354300.0
2020-03-16 10:30:00,21.65,22.12,21.65,22.12,291975.0,21.65,22.12,21.65,22.12,291975.0
2020-03-16 10:40:00,22.07,22.13,21.92,21.98,155850.0,22.07,22.13,21.92,21.98,155850.0
2020-03-16 10:50:00,21.96,22.02,21.86,21.94,232245.0,21.96,22.02,21.86,21.94,232245.0
2020-03-16 11:00:00,21.88,22.07,21.88,22.07,142830.0,21.88,22.07,21.88,22.07,142830.0
2020-03-16 11:10:00,22.13,22.27,22.11,22.24,160920.0,22.13,22.27,22.11,22.24,160920.0
2020-03-16 11:20:00,22.26,22.4,22.15,22.4,183705.0,22.26,22.4,22.15,22.4,183705.0
2020-03-16 11:30:00,22.39,22.39,21.99,22.16,111015.0,22.39,22.39,21.99,22.16,111015.0
2020-03-16 11:40:00,22.17,22.23,21.87,21.9,158295.0,22.17,22.23,21.87,21.9,158295.0
2020-03-16 11:50:00,21.94,22.1,21.94,22.06,388875.0,21.94,22.1,21.94,22.06,388875.0
2020-03-16 12:00:00,22.02,22.1,21.89,21.91,215475.0,22.02,22.1,21.89,21.91,215475.0
2020-03-16 12:10:00,21.87,21.92,21.7,21.72,199320.0,21.87,21.92,21.7,21.72,199320.0
2020-03-16 12:20:00,21.72,21.86,21.7,21.79,77970.0,21.72,21.86,21.7,21.79,77970.0
2020-03-16 12:30:00,21.79,21.8,21.68,21.68,87735.0,21.79,21.8,21.68,21.68,87735.0
2020-03-16 12:40:00,21.73,21.77,21.47,21.52,231030.0,21.73,21.77,21.47,21.52,231030.0
2020-03-16 12:50:00,21.45,21.46,21.25,21.32,191565.0,21.45,21.46,21.25,21.32,191565.0
2020-03-16 13:00:00,21.27,21.38,21.22,21.29,178020.0,21.27,21.38,21.22,21.29,178020.0
2020-03-16 13:10:00,21.27,21.5,21.25,21.4,152925.0,21.27,21.5,21.25,21.4,152925.0
2020-03-16 13:20:00,21.36,21.39,21.26,21.32,113430.0,21.36,21.39,21.26,21.32,113430.0
2020-03-16 13:30:00,21.32,21.32,21.09,21.11,220305.0,21.32,21.32,21.09,21.11,220305.0
2020-03-16 13:40:00,21.11,21.16,21.02,21.14,131295.0,21.11,21.16,21.02,21.14,131295.0
2020-03-16 13:50:00,21.13,21.18,21.03,21.05,121245.0,21.13,21.18,21.03,21.05,121245.0
2020-03-16 14:00:00,21.0,21.0,20.73,20.78,169680.0,21.0,21.0,20.73,20.78,169680.0
2020-03-16 14:10:00,20.77,20.78,20.51,20.6,153900.0,20.77,20.78,20.51,20.6,153900.0
2020-03-16 14:20:00,20.55,20.64,20.47,20.64,201075.0,20.55,20.64,20.47,20.64,201075.0
2020-03-16 14:30:00,20.66,21.04,20.62,20.99,157005.0,20.66,21.04,20.62,20.99,157005.0
2020-03-16 14:40:00,20.95,20.95,20.67,20.67,124380.0,20.95,20.95,20.67,20.67,124380.0
2020-03-16 14:50:00,20.72,21.03,20.67,20.96,282825.0,20.72,21.03,20.67,20.96,282825.0
2020-03-16 15:00:00,20.95,21.02,20.82,20.82,301920.0,20.95,21.02,20.82,20.82,301920.0
2020-03-16 15:10:00,20.84,20.94,20.72,20.72,193215.0,20.84,20.94,20.72,20.72,193215.0
2020-03-16 15:20:00,20.78,20.98,20.73,20.84,436245.0,20.78,20.98,20.73,20.84,436245.0
2020-03-16 15:30:00,20.79,20.81,20.41,20.47,476490.0,20.79,20.81,20.41,20.47,476490.0
2020-03-16 15:40:00,20.47,20.69,20.37,20.41,538275.0,20.47,20.69,20.37,20.41,538275.0
2020-03-16 15:50:00,20.4,20.4,19.9,19.98,1686000.0,20.4,20.4,19.9,19.98,1686000.0
2020-03-17 09:30:00,20.48,20.88,20.46,20.62,255090.0,20.48,20.88,20.46,20.62,255090.0
2020-03-17 09:40:00,20.58,20.74,20.42,20.42,221595.0,20.58,20.74,20.42,20.42,221595.0
2020-03-17 09:50:00,20.38,20.39,20.16,20.18,517260.0,20.38,20.39,20.16,20.18,517260.0
2020-03-17 10:00:00,20.16,20.56,20.13,20.55,325455.0,20.16,20.56,20.13,20.55,325455.0
2020-03-17 10:10:00,20.57,20.69,20.48,20.65,256035.0,20.57,20.69,20.48,20.65,256035.0
2020-03-17 10:20:00,20.66,20.75,20.57,20.7,213375.0,20.66,20.75,20.57,20.7,213375.0
2020-03-17 10:30:00,20.7,20.76,20.56,20.59,169470.0,20.7,20.76,20.56,20.59,169470.0
2020-03-17 10:40:00,20.59,20.78,20.52,20.56,246585.0,20.59,20.78,20.52,20.56,246585.0
2020-03-17 10:50:00,20.56,20.61,20.49,20.55,262410.0,20.56,20.61,20.49,20.55,262410.0
2020-03-17 11:00:00,20.57,20.83,20.53,20.83,253290.0,20.57,20.83,20.53,20.83,253290.0
2020-03-17 11:10:00,20.84,21.04,20.84,21.01,375285.0,20.84,21.04,20.84,21.01,375285.0
2020-03-17 11:20:00,21.05,21.19,20.87,20.87,241980.0,21.05,21.19,20.87,20.87,241980.0
2020-03-17 11:30:00,20.86,21.1,20.48,20.48,197835.0,20.86,21.1,20.48,20.48,197835.0
2020-03-17 11:40:00,20.57,21.15,20.52,21.15,234300.0,20.57,21.15,20.52,21.15,234300.0
2020-03-17 11:50:00,21.12,21.45,21.12,21.44,177630.0,21.12,21.45,21.12,21.44,177630.0
2020-03-17 12:00:00,21.44,21.94,21.4,21.91,257880.0,21.44,21.94,21.4,21.91,257880.0
2020-03-17 12:10:00,21.9,22.09,21.8,21.82,238875.0,21.9,22.09,21.8,21.82,238875.0
2020-03-17 12:20:00,21.81,21.82,21.56,21.56,104580.0,21.81,21.82,21.56,21.56,104580.0
2020-03-17 12:30:00,21.57,21.62,21.44,21.46,191460.0,21.57,21.62,21.44,21.46,191460.0
2020-03-17 12:40:00,21.46,21.48,21.41,21.43,100335.0,21.46,21.48,21.41,21.43,100335.0
2020-03-17 12:50:00,21.42,21.62,21.23,21.56,182970.0,21.42,21.62,21.23,21.56,182970.0
2020-03-17 13:00:00,21.61,21.71,21.36,21.38,162915.0,21.61,21.71,21.36,21.38,162915.0
2020-03-17 13:10:00,21.36,21.42,21.16,21.39,227745.0,21.36,21.42,21.16,21.39,227745.0
2020-03-17 13:20:00,21.41,21.41,21.26,21.35,77430.0,21.41,21.41,21.26,21.35,77430.0
2020-03-17 13:30:00,21.37,21.59,21.34,21.57,169005.0,21.37,21.59,21.34,21.57,169005.0
2020-03-17 13:40:00,21.59,21.61,21.49,21.5,219750.0,21.59,21.61,21.49,21.5,219750.0
2020-03-17 13:50:00,21.5,21.53,21.34,21.43,140385.0,21.5,21.53,21.34,21.43,140385.0
2020-03-17 14:00:00,21.4,21.49,21.26,21.43,233670.0,21.4,21.49,21.26,21.43,233670.0
2020-03-17 14:10:00,21.44,21.66,21.44,21.63,288000.0,21.44,21.66,21.44,21.63,288000.0
2020-03-17 14:20:00,21.66,21.79,21.43,21.69,286425.0,21.66,21.79,21.43,21.69,286425.0
2020-03-17 14:30:00,21.71,21.94,21.71,21.8,92310.0,21.71,21.94,21.71,21.8,92310.0
2020-03-17 14:40:00,21.79,21.81,21.36,21.49,164355.0,21.79,21.81,21.36,21.49,164355.0
2020-03-17 14:50:00,21.45,21.61,21.37,21.61,273915.0,21.45,21.61,21.37,21.61,273915.0
2020-03-17 15:00:00,21.61,21.66,21.3,21.66,287415.0,21.61,21.66,21.3,21.66,287415.0
2020-03-17 15:10:00,21.69,21.76,21.58,21.7,229470.0,21.69,21.76,21.58,21.7,229470.0
2020-03-17 15:20:00,21.71,21.71,21.5,21.53,191115.0,21.71,21.71,21.5,21.53,191115.0
2020-03-17 15:30:00,21.53,21.92,21.52,21.87,304395.0,21.53,21.92,21.52,21.87,304395.0
2020-03-17 15:40:00,21.86,22.02,21.85,21.89,466410.0,21.86,22.02,21.85,21.89,466410.0
2020-03-17 15:50:00,21.93,21.98,21.72,21.91,1352340.0,21.93,21.98,21.72,21.91,1352340.0
2020-03-18 09:30:00,19.41,20.83,19.33,20.3,642315.0,19.41,20.83,19.33,20.3,642315.0
2020-03-18 09:40:00,20.27,20.49,19.93,20.07,582240.0,20.27,20.49,19.93,20.07,582240.0
2020-03-18 09:50:00,20.02,20.47,20.01,20.47,253020.0,20.02,20.47,20.01,20.47,253020.0
2020-03-18 10:00:00,20.42,20.58,20.3,20.3,198720.0,20.42,20.58,20.3,20.3,198720.0
2020-03-18 10:10:00,20.33,20.37,20.16,20.26,200295.0,20.33,20.37,20.16,20.26,200295.0
2020-03-18 10:20:00,20.22,20.26,20.02,20.07,100200.0,20.22,20.26,20.02,20.07,100200.0
2020-03-18 10:30:00,20.07,20.14,19.6,19.6,286545.0,20.07,20.14,19.6,19.6,286545.0
2020-03-18 10:40:00,19.65,19.81,19.62,19.63,149430.0,19.65,19.81,19.62,19.63,149430.0
2020-03-18 10:50:00,19.66,19.66,19.27,19.32,327360.0,19.66,19.66,19.27,19.32,327360.0
2020-03-18 11:00:00,19.31,19.34,18.87,18.87,140610.0,19.31,19.34,18.87,18.87,140610.0
2020-03-18 11:10:00,18.83,18.86,18.72,18.75,164325.0,18.83,18.86,18.72,18.75,164325.0
2020-03-18 11:20:00,18.76,18.93,18.76,18.89,188880.0,18.76,18.93,18.76,18.89,188880.0
2020-03-18 11:30:00,18.91,19.21,18.9,19.07,297390.0,18.91,19.21,18.9,19.07,297390.0
2020-03-18 11:40:00,19.02,19.13,19.0,19.09,72960.0,19.02,19.13,19.0,19.09,72960.0
2020-03-18 11:50:00,19.19,19.28,19.14,19.19,138690.0,19.19,19.28,19.14,19.19,138690.0
2020-03-18 12:00:00,19.17,19.45,19.13,19.44,269115.0,19.17,19.45,19.13,19.44,269115.0
2020-03-18 12:10:00,19.42,19.49,19.08,19.16,156915.0,19.42,19.49,19.08,19.16,156915.0
2020-03-18 12:20:00,19.17,19.21,19.04,19.06,96150.0,19.17,19.21,19.04,19.06,96150.0
2020-03-18 12:30:00,19.04,19.11,18.98,19.08,271275.0,19.04,19.11,18.98,19.08,271275.0
2020-03-18 12:40:00,19.08,19.25,19.07,19.21,161385.0,19.08,19.25,19.07,19.21,161385.0
2020-03-18 12:50:00,19.21,19.25,19.16,19.24,100590.0,19.21,19.25,19.16,19.24,100590.0
2020-03-18 13:00:00,19.24,19.24,19.24,19.24,0.0,19.24,19.24,19.24,19.24,0.0
2020-03-18 13:10:00,19.05,19.24,18.99,19.04,200370.0,19.05,19.24,18.99,19.04,200370.0
2020-03-18 13:20:00,19.04,19.08,18.75,18.8,503235.0,19.04,19.08,18.75,18.8,503235.0
2020-03-18 13:30:00,18.76,19.01,18.76,18.97,574560.0,18.76,19.01,18.76,18.97,574560.0
2020-03-18 13:40:00,18.97,19.14,18.79,18.92,253515.0,18.97,19.14,18.79,18.92,253515.0
2020-03-18 13:50:00,18.94,19.05,18.78,18.92,371175.0,18.94,19.05,18.78,18.92,371175.0
2020-03-18 14:00:00,18.92,18.98,18.75,18.91,259065.0,18.92,18.98,18.75,18.91,259065.0
2020-03-18 14:10:00,18.87,18.9,18.63,18.69,469980.0,18.87,18.9,18.63,18.69,469980.0
2020-03-18 14:20:00,18.67,18.69,18.45,18.64,308685.0,18.67,18.69,18.45,18.64,308685.0
2020-03-18 14:30:00,18.63,18.84,18.61,18.84,198030.0,18.63,18.84,18.61,18.84,198030.0
2020-03-18 14:40:00,18.84,18.99,18.82,18.97,261165.0,18.84,18.99,18.82,18.97,261165.0
2020-03-18 14:50:00,18.98,19.52,18.92,19.49,253935.0,18.98,19.52,18.92,19.49,253935.0
2020-03-18 15:00:00,19.52,19.59,19.29,19.36,230775.0,19.52,19.59,19.29,19.36,230775.0
2020-03-18 15:10:00,19.35,19.53,19.26,19.3,199440.0,19.35,19.53,19.26,19.3,199440.0
2020-03-18 15:20:00,19.28,19.31,19.08,19.09,282180.0,19.28,19.31,19.08,19.09,282180.0
2020-03-18 15:30:00,18.94,18.99,18.33,18.38,286620.0,18.94,18.99,18.33,18.38,286620.0
2020-03-18 15:40:00,18.38,18.81,18.35,18.81,457710.0,18.38,18.81,18.35,18.81,457710.0
2020-03-18 15:50:00,18.85,19.71,18.84,19.59,1420545.0,18.85,19.71,18.84,19.59,1420545.0
2020-03-19 09:30:00,19.42,19.53,18.74,18.99,249285.0,19.42,19.53,18.74,18.99,249285.0
2020-03-19 09:40:00,18.87,18.98,18.49,18.61,362895.0,18.87,18.98,18.49,18.61,362895.0
2020-03-19 09:50:00,18.59,19.02,18.58,18.98,136470.0,18.59,19.02,18.58,18.98,136470.0
2020-03-19 10:00:00,18.96,19.43,18.96,19.41,208620.0,18.96,19.43,18.96,19.41,208620.0
2020-03-19 10:10:00,19.47,19.72,19.42,19.5,251985.0,19.47,19.72,19.42,19.5,251985.0
2020-03-19 10:20:00,19.49,19.55,19.33,19.47,100740.0,19.49,19.55,19.33,19.47,100740.0
2020-03-19 10:30:00,19.48,19.64,19.44,19.46,97275.0,19.48,19.64,19.44,19.46,97275.0
2020-03-19 10:40:00,19.44,19.49,19.34,19.39,232305.0,19.44,19.49,19.34,19.39,232305.0
2020-03-19 10:50:00,19.35,19.39,19.22,19.22,118830.0,19.35,19.39,19.22,19.22,118830.0
2020-03-19 11:00:00,19.24,19.42,19.21,19.42,487260.0,19.24,19.42,19.21,19.42,487260.0
2020-03-19 11:10:00,19.38,19.63,19.38,19.56,111210.0,19.38,19.63,19.38,19.56,111210.0
2020-03-19 11:20:00,19.56,20.08,19.54,20.08,204810.0,19.56,20.08,19.54,20.08,204810.0
2020-03-19 11:30:00,20.0,20.42,20.0,20.37,130770.0,20.0,20.42,20.0,20.37,130770.0
2020-03-19 11:40:00,20.31,20.38,20.22,20.34,90075.0,20.31,20.38,20.22,20.34,90075.0
2020-03-19 11:50:00,20.29,20.34,20.05,20.06,68955.0,20.29,20.34,20.05,20.06,68955.0
2020-03-19 12:00:00,19.99,19.99,19.69,19.8,59385.0,19.99,19.99,19.69,19.8,59385.0
2020-03-19 12:10:00,19.83,19.88,19.69,19.83,167820.0,19.83,19.88,19.69,19.83,167820.0
2020-03-19 12:20:00,19.83,19.88,19.67,19.76,218850.0,19.83,19.88,19.67,19.76,218850.0
2020-03-19 12:30:00,19.81,19.97,19.69,19.71,43380.0,19.81,19.97,19.69,19.71,43380.0
2020-03-19 12:40:00,19.71,19.86,19.68,19.84,107595.0,19.71,19.86,19.68,19.84,107595.0
2020-03-19 12:50:00,19.77,19.86,19.59,19.64,91035.0,19.77,19.86,19.59,19.64,91035.0
2020-03-19 13:00:00,19.63,19.63,19.45,19.57,60600.0,19.63,19.63,19.45,19.57,60600.0
2020-03-19 13:10:00,19.62,19.63,19.45,19.45,155625.0,19.62,19.63,19.45,19.45,155625.0
2020-03-19 13:20:00,19.5,19.6,19.45,19.56,97545.0,19.5,19.6,19.45,19.56,97545.0
2020-03-19 13:30:00,19.56,19.56,19.33,19.45,238590.0,19.56,19.56,19.33,19.45,238590.0
2020-03-19 13:40:00,19.46,19.63,19.46,19.6,104115.0,19.46,19.63,19.46,19.6,104115.0
2020-03-19 13:50:00,19.6,19.89,19.6,19.68,119565.0,19.6,19.89,19.6,19.68,119565.0
2020-03-19 14:00:00,19.76,19.85,19.67,19.81,232695.0,19.76,19.85,19.67,19.81,232695.0
2020-03-19 14:10:00,19.79,20.16,19.78,20.16,367605.0,19.79,20.16,19.78,20.16,367605.0
2020-03-19 14:20:00,20.14,20.39,20.12,20.3,426570.0,20.14,20.39,20.12,20.3,426570.0
2020-03-19 14:30:00,20.32,20.36,20.06,20.09,179880.0,20.32,20.36,20.06,20.09,179880.0
2020-03-19 14:40:00,20.16,20.21,19.91,20.03,184980.0,20.16,20.21,19.91,20.03,184980.0
2020-03-19 14:50:00,20.04,20.09,20.03,20.08,178485.0,20.04,20.09,20.03,20.08,178485.0
2020-03-19 15:00:00,20.05,20.05,19.82,19.92,217005.0,20.05,20.05,19.82,19.92,217005.0
2020-03-19 15:10:00,19.91,19.96,19.76,19.88,287625.0,19.91,19.96,19.76,19.88,287625.0
2020-03-19 15:20:00,19.9,19.9,19.75,19.75,238080.0,19.9,19.9,19.75,19.75,238080.0
2020-03-19 15:30:00,19.73,19.79,19.67,19.69,347355.0,19.73,19.79,19.67,19.69,347355.0
2020-03-19 15:40:00,19.7,19.73,19.6,19.62,634245.0,19.7,19.73,19.6,19.62,634245.0
2020-03-19 15:50:00,19.6,19.61,19.27,19.4,1524015.0,19.6,19.61,19.27,19.4,1524015.0
2020-03-20 09:30:00,19.38,19.44,18.77,18.77,1350000.0,19.38,19.44,18.77,18.77,1350000.0
2020-03-20 09:40:00,18.77,18.77,18.33,18.68,438780.0,18.77,18.77,18.33,18.68,438780.0
2020-03-20 09:50:00,18.79,18.86,18.56,18.56,187500.0,18.79,18.86,18.56,18.56,187500.0
2020-03-20 10:00:00,18.66,18.81,18.59,18.72,197220.0,18.66,18.81,18.59,18.72,197220.0
2020-03-20 10:10:00,18.69,18.91,18.64,18.79,143910.0,18.69,18.91,18.64,18.79,143910.0
2020-03-20 10:20:00,18.77,18.97,18.73,18.96,151140.0,18.77,18.97,18.73,18.96,151140.0
2020-03-20 10:30:00,18.93,19.15,18.82,18.87,112635.0,18.93,19.15,18.82,18.87,112635.0
2020-03-20 10:40:00,18.92,18.94,18.64,18.81,178230.0,18.92,18.94,18.64,18.81,178230.0
2020-03-20 10:50:00,18.82,19.05,18.75,19.05,312945.0,18.82,19.05,18.75,19.05,312945.0
2020-03-20 11:00:00,19.0,19.1,18.91,19.09,146655.0,19.0,19.1,18.91,19.09,146655.0
2020-03-20 11:10:00,19.1,19.13,18.85,18.85,66150.0,19.1,19.13,18.85,18.85,66150.0
2020-03-20 11:20:00,18.78,18.84,18.51,18.69,302460.0,18.78,18.84,18.51,18.69,302460.0
2020-03-20 11:30:00,18.68,18.75,18.57,18.73,136965.0,18.68,18.75,18.57,18.73,136965.0
2020-03-20 11:40:00,18.62,18.68,18.47,18.52,255255.0,18.62,18.68,18.47,18.52,255255.0
2020-03-20 11:50:00,18.46,18.57,18.46,18.46,71670.0,18.46,18.57,18.46,18.46,71670.0
2020-03-20 12:00:00,18.41,18.46,18.18,18.18,239655.0,18.41,18.46,18.18,18.18,239655.0
2020-03-20 12:10:00,18.15,18.34,18.15,18.28,161310.0,18.15,18.34,18.15,18.28,161310.0
2020-03-20 12:20:00,18.28,18.31,17.97,18.04,231915.0,18.28,18.31,17.97,18.04,231915.0
2020-03-20 12:30:00,18.08,18.26,18.04,18.18,115230.0,18.08,18.26,18.04,18.18,115230.0
2020-03-20 12:40:00,18.2,18.38,18.16,18.24,85170.0,18.2,18.38,18.16,18.24,85170.0
2020-03-20 12:50:00,18.24,18.37,18.19,18.24,98955.0,18.24,18.37,18.19,18.24,98955.0
2020-03-20 13:00:00,18.22,18.3,18.14,18.23,237255.0,18.22,18.3,18.14,18.23,237255.0
2020-03-20 13:10:00,18.19,18.21,18.09,18.18,211335.0,18.19,18.21,18.09,18.18,211335.0
2020-03-20 13:20:00,18.15,18.15,17.87,17.98,197355.0,18.15,18.15,17.87,17.98,197355.0
2020-03-20 13:30:00,18.02,18.12,17.85,17.93,229425.0,18.02,18.12,17.85,17.93,229425.0
2020-03-20 13:40:00,17.92,17.96,17.81,17.86,121365.0,17.92,17.96,17.81,17.86,121365.0
2020-03-20 13:50:00,17.85,17.91,17.8,17.88,107220.0,17.85,17.91,17.8,17.88,107220.0
2020-03-20 14:00:00,17.91,17.98,17.77,17.83,134100.0,17.91,17.98,17.77,17.83,134100.0
2020-03-20 14:10:00,17.86,17.86,17.54,17.58,202350.0,17.86,17.86,17.54,17.58,202350.0
2020-03-20 14:20:00,17.59,17.64,17.44,17.51,194055.0,17.59,17.64,17.44,17.51,194055.0
2020-03-20 14:30:00,17.57,17.63,17.43,17.52,115650.0,17.57,17.63,17.43,17.52,115650.0
2020-03-20 14:40:00,17.48,17.55,17.41,17.52,107775.0,17.48,17.55,17.41,17.52,107775.0
2020-03-20 14:50:00,17.54,17.55,17.4,17.46,302040.0,17.54,17.55,17.4,17.46,302040.0
2020-03-20 15:00:00,17.48,17.56,17.41,17.52,244635.0,17.48,17.56,17.41,17.52,244635.0
2020-03-20 15:10:00,17.48,17.65,17.43,17.43,215100.0,17.48,17.65,17.43,17.43,215100.0
2020-03-20 15:20:00,17.42,17.86,17.42,17.79,334275.0,17.42,17.86,17.42,17.79,334275.0
2020-03-20 15:30:00,17.82,18.02,17.78,17.93,548250.0,17.82,18.02,17.78,17.93,548250.0
2020-03-20 15:40:00,17.92,18.0,17.7,17.71,315090.0,17.92,18.0,17.7,17.71,315090.0
2020-03-20 15:50:00,17.66,17.7,17.49,17.56,1233975.0,17.66,17.7,17.49,17.56,1233975.0
2020-03-23 09:30:00,17.06,17.53,16.98,17.09,713205.0,17.06,17.53,16.98,17.09,713205.0
2020-03-23 09:40:00,17.09,17.3,16.99,17.3,303150.0,17.09,17.3,16.99,17.3,303150.0
2020-03-23 09:50:00,17.27,17.65,17.27,17.61,346110.0,17.27,17.65,17.27,17.61,346110.0
2020-03-23 10:00:00,17.64,17.97,17.6,17.93,405360.0,17.64,17.97,17.6,17.93,405360.0
2020-03-23 10:10:00,17.94,18.06,17.4,17.44,211785.0,17.94,18.06,17.4,17.44,211785.0
2020-03-23 10:20:00,17.41,17.67,17.33,17.67,190335.0,17.41,17.67,17.33,17.67,190335.0
2020-03-23 10:30:00,17.7,17.71,17.52,17.62,208470.0,17.7,17.71,17.52,17.62,208470.0
2020-03-23 10:40:00,17.6,17.7,17.5,17.53,210540.0,17.6,17.7,17.5,17.53,210540.0
2020-03-23 10:50:00,17.54,17.62,17.42,17.5,277680.0,17.54,17.62,17.42,17.5,277680.0
2020-03-23 11:00:00,17.51,17.62,17.44,17.47,266520.0,17.51,17.62,17.44,17.47,266520.0
2020-03-23 11:10:00,17.51,17.55,17.32,17.35,261810.0,17.51,17.55,17.32,17.35,261810.0
2020-03-23 11:20:00,17.36,17.38,17.21,17.21,179430.0,17.36,17.38,17.21,17.21,179430.0
2020-03-23 11:30:00,17.22,17.28,17.07,17.24,410775.0,17.22,17.28,17.07,17.24,410775.0
2020-03-23 11:40:00,17.26,17.26,17.13,17.19,100110.0,17.26,17.26,17.13,17.19,100110.0
2020-03-23 11:50:00,17.18,17.23,17.04,17.16,433485.0,17.18,17.23,17.04,17.16,433485.0
2020-03-23 12:00:00,17.17,17.23,17.0,17.0,125250.0,17.17,17.23,17.0,17.0,125250.0
2020-03-23 12:10:00,16.98,17.04,16.91,16.92,535470.0,16.98,17.04,16.91,16.92,535470.0
2020-03-23 12:20:00,16.91,16.91,16.8,16.86,86520.0,16.91,16.91,16.8,16.86,86520.0
2020-03-23 12:30:00,16.85,16.9,16.77,16.84,95895.0,16.85,16.9,16.77,16.84,95895.0
2020-03-23 12:40:00,16.8,16.98,16.8,16.96,174375.0,16.8,16.98,16.8,16.96,174375.0
2020-03-23 12:50:00,16.94,17.29,16.94,17.26,101070.0,16.94,17.29,16.94,17.26,101070.0
2020-03-23 13:00:00,17.26,17.27,17.06,17.26,382125.0,17.26,17.27,17.06,17.26,382125.0
2020-03-23 13:10:00,17.31,17.46,17.29,17.43,127980.0,17.31,17.46,17.29,17.43,127980.0
2020-03-23 13:20:00,17.41,17.41,17.09,17.14,259800.0,17.41,17.41,17.09,17.14,259800.0
2020-03-23 13:30:00,17.11,17.31,17.07,17.13,413340.0,17.11,17.31,17.07,17.13,413340.0
2020-03-23 13:40:00,17.17,17.41,17.07,17.38,76695.0,17.17,17.41,17.07,17.38,76695.0
2020-03-23 13:50:00,17.34,17.48,17.07,17.17,194685.0,17.34,17.48,17.07,17.17,194685.0
2020-03-23 14:00:00,17.15,17.28,17.04,17.13,243705.0,17.15,17.28,17.04,17.13,243705.0
2020-03-23 14:10:00,17.12,17.18,17.04,17.06,332025.0,17.12,17.18,17.04,17.06,332025.0
2020-03-23 14:20:00,17.02,17.17,16.94,17.06,1124970.0,17.02,17.17,16.94,17.06,1124970.0
2020-03-23 14:30:00,17.08,17.08,16.92,16.99,187740.0,17.08,17.08,16.92,16.99,187740.0
2020-03-23 14:40:00,17.0,17.09,16.94,17.08,1776870.0,17.0,17.09,16.94,17.08,1776870.0
2020-03-23 14:50:00,17.05,17.2,16.99,17.13,817845.0,17.05,17.2,16.99,17.13,817845.0
2020-03-23 15:00:00,17.13,17.2,17.06,17.15,1586610.0,17.13,17.2,17.06,17.15,1586610.0
2020-03-23 15:10:00,17.18,17.41,17.08,17.41,4252110.0,17.18,17.41,17.08,17.41,4252110.0
2020-03-23 15:20:00,17.41,17.41,17.14,17.4,407085.0,17.41,17.41,17.14,17.4,407085.0
2020-03-23 15:30:00,17.4,17.51,17.19,17.41,386820.0,17.4,17.51,17.19,17.41,386820.0
2020-03-23 15:40:00,17.42,17.61,17.29,17.48,668145.0,17.42,17.61,17.29,17.48,668145.0
2020-03-23 15:50:00,17.5,17.55,17.19,17.4,2124900.0,17.5,17.55,17.19,17.4,2124900.0
2020-03-24 09:30:00,18.15,18.81,18.1,18.63,1654890.0,18.15,18.81,18.1,18.63,1654890.0
2020-03-24 09:40:00,18.58,19.13,18.54,19.13,1919355.0,18.58,19.13,18.54,19.13,1919355.0
2020-03-24 09:50:00,19.17,19.67,18.63,18.63,869340.0,19.17,19.67,18.63,18.63,869340.0
2020-03-24 10:00:00,18.64,18.72,18.52,18.57,1304640.0,18.64,18.72,18.52,18.57,1304640.0
2020-03-24 10:10:00,18.59,18.6,18.28,18.3,908835.0,18.59,18.6,18.28,18.3,908835.0
2020-03-24 10:20:00,18.29,18.53,18.29,18.41,1543545.0,18.29,18.53,18.29,18.41,1543545.0
2020-03-24 10:30:00,18.41,18.47,18.32,18.43,648225.0,18.41,18.47,18.32,18.43,648225.0
2020-03-24 10:40:00,18.41,18.51,18.27,18.27,376245.0,18.41,18.51,18.27,18.27,376245.0
2020-03-24 10:50:00,18.27,18.27,18.19,18.2,1192140.0,18.27,18.27,18.19,18.2,1192140.0
2020-03-24 11:00:00,18.21,18.27,18.07,18.17,210105.0,18.21,18.27,18.07,18.17,210105.0
2020-03-24 11:10:00,18.19,18.33,18.19,18.24,1559370.0,18.19,18.33,18.19,18.24,1559370.0
2020-03-24 11:20:00,18.24,18.74,18.22,18.57,1656420.0,18.24,18.74,18.22,18.57,1656420.0
2020-03-24 11:30:00,18.57,18.61,18.51,18.54,969795.0,18.57,18.61,18.51,18.54,969795.0
2020-03-24 11:40:00,18.53,18.77,18.52,18.76,517710.0,18.53,18.77,18.52,18.76,517710.0
2020-03-24 11:50:00,18.83,19.01,18.74,18.99,407865.0,18.83,19.01,18.74,18.99,407865.0
2020-03-24 12:00:00,18.98,18.98,18.77,18.9,521415.0,18.98,18.98,18.77,18.9,521415.0
2020-03-24 12:10:00,18.9,19.11,18.89,19.11,439020.0,18.9,19.11,18.89,19.11,439020.0
2020-03-24 12:20:00,19.11,19.43,19.09,19.42,95490.0,19.11,19.43,19.09,19.42,95490.0
2020-03-24 12:30:00,19.47,19.57,19.37,19.48,209685.0,19.47,19.57,19.37,19.48,209685.0
2020-03-24 12:40:00,19.44,19.45,19.28,19.32,223230.0,19.44,19.45,19.28,19.32,223230.0
2020-03-24 12:50:00,19.34,19.35,19.17,19.17,141300.0,19.34,19.35,19.17,19.17,141300.0
2020-03-24 13:00:00,19.13,19.13,18.79,18.84,218295.0,19.13,19.13,18.79,18.84,218295.0
2020-03-24 13:10:00,18.84,18.99,18.84,18.94,189465.0,18.84,18.99,18.84,18.94,189465.0
2020-03-24 13:20:00,18.93,18.93,18.82,18.89,428490.0,18.93,18.93,18.82,18.89,428490.0
2020-03-24 13:30:00,18.86,18.9,18.75,18.85,671475.0,18.86,18.9,18.75,18.85,671475.0
2020-03-24 13:40:00,18.84,18.89,18.61,18.63,525915.0,18.84,18.89,18.61,18.63,525915.0
2020-03-24 13:50:00,18.64,18.64,18.5,18.58,254295.0,18.64,18.64,18.5,18.58,254295.0
2020-03-24 14:00:00,18.6,18.66,18.56,18.59,438945.0,18.6,18.66,18.56,18.59,438945.0
2020-03-24 14:10:00,18.62,18.78,18.6,18.76,324375.0,18.62,18.78,18.6,18.76,324375.0
2020-03-24 14:20:00,18.77,18.92,18.63,18.63,364575.0,18.77,18.92,18.63,18.63,364575.0
2020-03-24 14:30:00,18.62,18.9,18.61,18.9,245190.0,18.62,18.9,18.61,18.9,245190.0
2020-03-24 14:40:00,18.88,18.89,18.76,18.82,253380.0,18.88,18.89,18.76,18.82,253380.0
2020-03-24 14:50:00,18.81,19.0,18.78,18.97,204990.0,18.81,19.0,18.78,18.97,204990.0
2020-03-24 15:00:00,18.98,19.08,18.97,19.02,883230.0,18.98,19.08,18.97,19.02,883230.0
2020-03-24 15:10:00,19.01,19.1,18.92,19.02,355365.0,19.01,19.1,18.92,19.02,355365.0
2020-03-24 15:20:00,19.0,19.05,18.6,18.67,449535.0,19.0,19.05,18.6,18.67,449535.0
2020-03-24 15:30:00,18.7,18.73,18.62,18.7,839445.0,18.7,18.73,18.62,18.7,839445.0
2020-03-24 15:40:00,18.67,18.7,18.35,18.35,1258755.0,18.67,18.7,18.35,18.35,1258755.0
2020-03-24 15:50:00,18.33,18.56,18.19,18.49,5459880.0,18.33,18.56,18.19,18.49,5459880.0
2020-03-25 09:30:00,18.63,19.13,18.47,19.13,351795.0,18.63,19.13,18.47,19.13,351795.0
2020-03-25 09:40:00,19.06,19.08,18.68,18.73,1018590.0,19.06,19.08,18.68,18.73,1018590.0
2020-03-25 09:50:00,18.73,18.79,18.51,18.66,1295310.0,18.73,18.79,18.51,18.66,1295310.0
2020-03-25 10:00:00,18.68,18.8,18.55,18.65,572895.0,18.68,18.8,18.55,18.65,572895.0
2020-03-25 10:10:00,18.69,18.73,18.44,18.59,350805.0,18.69,18.73,18.44,18.59,350805.0
2020-03-25 10:20:00,18.58,18.68,18.49,18.59,155925.0,18.58,18.68,18.49,18.59,155925.0
2020-03-25 10:30:00,18.59,18.85,18.52,18.85,521550.0,18.59,18.85,18.52,18.85,521550.0
2020-03-25 10:40:00,18.85,19.04,18.64,18.71,389535.0,18.85,19.04,18.64,18.71,389535.0
2020-03-25 10:50:00,18.68,18.78,18.33,18.57,705960.0,18.68,18.78,18.33,18.57,705960.0
2020-03-25 11:00:00,18.62,18.74,18.53,18.74,689850.0,18.62,18.74,18.53,18.74,689850.0
2020-03-25 11:10:00,18.81,18.94,18.48,18.5,631275.0,18.81,18.94,18.48,18.5,631275.0
2020-03-25 11:20:00,18.5,18.78,18.35,18.59,379215.0,18.5,18.78,18.35,18.59,379215.0
2020-03-25 11:30:00,18.52,18.64,18.35,18.57,790440.0,18.52,18.64,18.35,18.57,790440.0
2020-03-25 11:40:00,18.67,18.78,18.44,18.78,179415.0,18.67,18.78,18.44,18.78,179415.0
2020-03-25 11:50:00,18.75,18.81,18.5,18.71,232770.0,18.75,18.81,18.5,18.71,232770.0
2020-03-25 12:00:00,18.71,18.87,18.71,18.72,302805.0,18.71,18.87,18.71,18.72,302805.0
2020-03-25 12:10:00,18.74,18.92,18.73,18.84,277995.0,18.74,18.92,18.73,18.84,277995.0
2020-03-25 12:20:00,18.85,19.12,18.85,19.05,211650.0,18.85,19.12,18.85,19.05,211650.0
2020-03-25 12:30:00,19.02,19.08,18.84,19.08,456375.0,19.02,19.08,18.84,19.08,456375.0
2020-03-25 12:40:00,19.05,19.29,19.04,19.25,318450.0,19.05,19.29,19.04,19.25,318450.0
2020-03-25 12:50:00,19.3,19.42,19.23,19.42,389595.0,19.3,19.42,19.23,19.42,389595.0
2020-03-25 13:00:00,19.41,19.63,19.38,19.62,285510.0,19.41,19.63,19.38,19.62,285510.0
2020-03-25 13:10:00,19.58,19.89,19.55,19.85,353085.0,19.58,19.89,19.55,19.85,353085.0
2020-03-25 13:20:00,19.86,19.89,19.69,19.89,272190.0,19.86,19.89,19.69,19.89,272190.0
2020-03-25 13:30:00,19.88,19.97,19.83,19.88,280560.0,19.88,19.97,19.83,19.88,280560.0
2020-03-25 13:40:00,19.88,20.24,19.84,20.22,360780.0,19.88,20.24,19.84,20.22,360780.0
2020-03-25 13:50:00,20.23,20.23,19.96,19.97,361005.0,20.23,20.23,19.96,19.97,361005.0
2020-03-25 14:00:00,20.02,20.18,19.85,20.17,231810.0,20.02,20.18,19.85,20.17,231810.0
2020-03-25 14:10:00,20.29,20.57,20.24,20.53,225315.0,20.29,20.57,20.24,20.53,225315.0
2020-03-25 14:20:00,20.54,20.66,20.45,20.64,309060.0,20.54,20.66,20.45,20.64,309060.0
2020-03-25 14:30:00,20.61,20.62,20.33,20.58,338670.0,20.61,20.62,20.33,20.58,338670.0
2020-03-25 14:40:00,20.58,20.69,20.46,20.69,235485.0,20.58,20.69,20.46,20.69,235485.0
2020-03-25 14:50:00,20.69,20.82,20.42,20.76,343905.0,20.69,20.82,20.42,20.76,343905.0
2020-03-25 15:00:00,20.74,20.98,20.53,20.63,426705.0,20.74,20.98,20.53,20.63,426705.0
2020-03-25 15:10:00,20.6,20.71,20.43,20.47,273600.0,20.6,20.71,20.43,20.47,273600.0
2020-03-25 15:20:00,20.45,20.62,20.28,20.28,657690.0,20.45,20.62,20.28,20.28,657690.0
2020-03-25 15:30:00,20.29,20.44,20.26,20.33,886650.0,20.29,20.44,20.26,20.33,886650.0
2020-03-25 15:40:00,20.33,20.43,20.1,20.18,770400.0,20.33,20.43,20.1,20.18,770400.0
2020-03-25 15:50:00,20.19,20.21,19.82,19.93,3068550.0,20.19,20.21,19.82,19.93,3068550.0
2020-03-26 09:30:00,20.0,21.0,20.0,20.83,413415.0,20.0,21.0,20.0,20.83,413415.0
2020-03-26 09:40:00,20.65,20.91,20.59,20.65,236115.0,20.65,20.91,20.59,20.65,236115.0
2020-03-26 09:50:00,20.6,21.0,20.48,20.89,1098855.0,20.6,21.0,20.48,20.89,1098855.0
2020-03-26 10:00:00,20.87,21.17,20.8,21.17,206835.0,20.87,21.17,20.8,21.17,206835.0
2020-03-26 10:10:00,21.15,21.19,20.91,20.96,488265.0,21.15,21.19,20.91,20.96,488265.0
2020-03-26 10:20:00,20.96,21.06,20.91,20.91,155715.0,20.96,21.06,20.91,20.91,155715.0
2020-03-26 10:30:00,20.94,21.33,20.91,21.1,236850.0,20.94,21.33,20.91,21.1,236850.0
2020-03-26 10:40:00,21.06,21.46,20.98,21.26,565800.0,21.06,21.46,20.98,21.26,565800.0
2020-03-26 10:50:00,21.28,21.71,21.28,21.71,384180.0,21.28,21.71,21.28,21.71,384180.0
2020-03-26 11:00:00,21.65,21.88,21.59,21.77,685005.0,21.65,21.88,21.59,21.77,685005.0
2020-03-26 11:10:00,21.78,21.79,21.54,21.68,381375.0,21.78,21.79,21.54,21.68,381375.0
2020-03-26 11:20:00,21.67,21.73,21.48,21.58,282270.0,21.67,21.73,21.48,21.58,282270.0
2020-03-26 11:30:00,21.56,21.86,21.53,21.77,508125.0,21.56,21.86,21.53,21.77,508125.0
2020-03-26 11:40:00,21.84,21.93,21.55,21.61,420480.0,21.84,21.93,21.55,21.61,420480.0
2020-03-26 11:50:00,21.62,21.68,21.55,21.65,367215.0,21.62,21.68,21.55,21.65,367215.0
2020-03-26 12:00:00,21.66,21.67,21.5,21.61,315930.0,21.66,21.67,21.5,21.61,315930.0
2020-03-26 12:10:00,21.58,21.63,21.49,21.52,370515.0,21.58,21.63,21.49,21.52,370515.0
2020-03-26 12:20:00,21.53,21.61,21.44,21.44,352650.0,21.53,21.61,21.44,21.44,352650.0
2020-03-26 12:30:00,21.5,21.51,21.33,21.43,270525.0,21.5,21.51,21.33,21.43,270525.0
2020-03-26 12:40:00,21.42,21.49,21.39,21.4,80325.0,21.42,21.49,21.39,21.4,80325.0
2020-03-26 12:50:00,21.4,21.47,21.38,21.42,299265.0,21.4,21.47,21.38,21.42,299265.0
2020-03-26 13:00:00,21.39,21.42,21.25,21.28,437925.0,21.39,21.42,21.25,21.28,437925.0
2020-03-26 13:10:00,21.31,21.4,21.1,21.4,590910.0,21.31,21.4,21.1,21.4,590910.0
2020-03-26 13:20:00,21.41,21.44,21.35,21.37,262950.0,21.41,21.44,21.35,21.37,262950.0
2020-03-26 13:30:00,21.36,21.47,21.25,21.46,176640.0,21.36,21.47,21.25,21.46,176640.0
2020-03-26 13:40:00,21.48,21.54,21.43,21.52,142710.0,21.48,21.54,21.43,21.52,142710.0
2020-03-26 13:50:00,21.51,21.51,21.31,21.35,230955.0,21.51,21.51,21.31,21.35,230955.0
2020-03-26 14:00:00,21.36,21.47,21.15,21.19,271740.0,21.36,21.47,21.15,21.19,271740.0
2020-03-26 14:10:00,21.19,21.27,21.11,21.26,192105.0,21.19,21.27,21.11,21.26,192105.0
2020-03-26 14:20:00,21.26,21.38,21.25,21.25,248760.0,21.26,21.38,21.25,21.25,248760.0
2020-03-26 14:30:00,21.26,21.32,21.18,21.23,535110.0,21.26,21.32,21.18,21.23,535110.0
2020-03-26 14:40:00,21.24,21.27,21.18,21.19,366120.0,21.24,21.27,21.18,21.19,366120.0
2020-03-26 14:50:00,21.22,21.36,21.2,21.34,256995.0,21.22,21.36,21.2,21.34,256995.0
2020-03-26 15:00:00,21.33,21.36,21.23,21.3,89400.0,21.33,21.36,21.23,21.3,89400.0
2020-03-26 15:10:00,21.3,21.36,21.27,21.34,204015.0,21.3,21.36,21.27,21.34,204015.0
2020-03-26 15:20:00,21.36,21.39,21.26,21.37,188790.0,21.36,21.39,21.26,21.37,188790.0
2020-03-26 15:30:00,21.38,21.48,21.33,21.42,341955.0,21.38,21.48,21.33,21.42,341955.0
2020-03-26 15:40:00,21.45,21.53,21.38,21.43,421650.0,21.45,21.53,21.38,21.43,421650.0
2020-03-26 15:50:00,21.44,21.88,21.41,21.78,2009955.0,21.44,21.88,21.41,21.78,2009955.0
2020-03-27 09:30:00,21.01,21.12,20.81,20.99,238605.0,21.01,21.12,20.81,20.99,238605.0
2020-03-27 09:40:00,20.87,21.09,20.6,20.73,145470.0,20.87,21.09,20.6,20.73,145470.0
2020-03-27 09:50:00,20.78,20.78,20.56,20.72,215850.0,20.78,20.78,20.56,20.72,215850.0
2020-03-27 10:00:00,20.72,20.74,20.49,20.72,203340.0,20.72,20.74,20.49,20.72,203340.0
2020-03-27 10:10:00,20.85,20.85,20.61,20.67,223230.0,20.85,20.85,20.61,20.67,223230.0
2020-03-27 10:20:00,20.67,20.76,20.61,20.73,179820.0,20.67,20.76,20.61,20.73,179820.0
2020-03-27 10:30:00,20.74,20.74,20.59,20.61,106035.0,20.74,20.74,20.59,20.61,106035.0
2020-03-27 10:40:00,20.62,20.65,20.53,20.57,124095.0,20.62,20.65,20.53,20.57,124095.0
2020-03-27 10:50:00,20.55,20.61,20.48,20.53,180690.0,20.55,20.61,20.48,20.53,180690.0
2020-03-27 11:00:00,20.53,20.63,20.5,20.63,113940.0,20.53,20.63,20.5,20.63,113940.0
2020-03-27 11:10:00,20.63,20.79,20.56,20.69,98460.0,20.63,20.79,20.56,20.69,98460.0
2020-03-27 11:20:00,20.65,20.65,20.52,20.55,85560.0,20.65,20.65,20.52,20.55,85560.0
2020-03-27 11:30:00,20.55,20.67,20.52,20.61,226125.0,20.55,20.67,20.52,20.61,226125.0
2020-03-27 11:40:00,20.61,20.64,20.51,20.57,108645.0,20.61,20.64,20.51,20.57,108645.0
2020-03-27 11:50:00,20.6,20.64,20.56,20.6,155385.0,20.6,20.64,20.56,20.6,155385.0
2020-03-27 12:00:00,20.59,20.66,20.53,20.56,103185.0,20.59,20.66,20.53,20.56,103185.0
2020-03-27 12:10:00,20.56,20.67,20.55,20.64,128025.0,20.56,20.67,20.55,20.64,128025.0
2020-03-27 12:20:00,20.68,20.74,20.6,20.62,112455.0,20.68,20.74,20.6,20.62,112455.0
2020-03-27 12:30:00,20.63,20.76,20.61,20.69,99720.0,20.63,20.76,20.61,20.69,99720.0
2020-03-27 12:40:00,20.69,20.84,20.68,20.71,141240.0,20.69,20.84,20.68,20.71,141240.0
2020-03-27 12:50:00,20.71,20.78,20.64,20.73,77190.0,20.71,20.78,20.64,20.73,77190.0
2020-03-27 13:00:00,20.72,20.85,20.69,20.71,121815.0,20.72,20.85,20.69,20.71,121815.0
2020-03-27 13:10:00,20.72,20.73,20.65,20.71,136140.0,20.72,20.73,20.65,20.71,136140.0
2020-03-27 13:20:00,20.7,20.79,20.65,20.68,191775.0,20.7,20.79,20.65,20.68,191775.0
2020-03-27 13:30:00,20.68,20.79,20.68,20.79,212475.0,20.68,20.79,20.68,20.79,212475.0
2020-03-27 13:40:00,20.79,20.93,20.79,20.93,155835.0,20.79,20.93,20.79,20.93,155835.0
2020-03-27 13:50:00,20.93,21.01,20.91,20.92,124890.0,20.93,21.01,20.91,20.92,124890.0
2020-03-27 14:00:00,20.91,20.94,20.85,20.88,183075.0,20.91,20.94,20.85,20.88,183075.0
2020-03-27 14:10:00,20.9,21.01,20.9,21.01,149355.0,20.9,21.01,20.9,21.01,149355.0
2020-03-27 14:20:00,21.0,21.07,20.97,21.03,83115.0,21.0,21.07,20.97,21.03,83115.0
2020-03-27 14:30:00,21.01,21.11,21.01,21.07,102900.0,21.01,21.11,21.01,21.07,102900.0
2020-03-27 14:40:00,21.08,21.1,21.02,21.07,149430.0,21.08,21.1,21.02,21.07,149430.0
2020-03-27 14:50:00,21.05,21.24,21.03,21.21,187770.0,21.05,21.24,21.03,21.21,187770.0
2020-03-27 15:00:00,21.23,21.4,21.18,21.4,147105.0,21.23,21.4,21.18,21.4,147105.0
2020-03-27 15:10:00,21.46,21.5,21.31,21.48,177765.0,21.46,21.5,21.31,21.48,177765.0
2020-03-27 15:20:00,21.42,21.7,21.41,21.6,255240.0,21.42,21.7,21.41,21.6,255240.0
2020-03-27 15:30:00,21.58,21.66,21.42,21.45,293640.0,21.58,21.66,21.42,21.45,293640.0
2020-03-27 15:40:00,21.41,21.41,21.25,21.3,377895.0,21.41,21.41,21.25,21.3,377895.0
2020-03-27 15:50:00,21.24,21.24,20.8,20.87,1886700.0,21.24,21.24,20.8,20.87,1886700.0
2020-03-30 09:30:00,21.02,21.39,20.44,20.44,329850.0,21.02,21.39,20.44,20.44,329850.0
2020-03-30 09:40:00,20.57,20.72,20.44,20.65,225750.0,20.57,20.72,20.44,20.65,225750.0
2020-03-30 09:50:00,20.63,20.91,20.61,20.8,122625.0,20.63,20.91,20.61,20.8,122625.0
2020-03-30 10:00:00,20.81,20.83,20.48,20.57,279630.0,20.81,20.83,20.48,20.57,279630.0
2020-03-30 10:10:00,20.55,20.82,20.51,20.67,155505.0,20.55,20.82,20.51,20.67,155505.0
2020-03-30 10:20:00,20.67,20.77,20.6,20.62,191250.0,20.67,20.77,20.6,20.62,191250.0
2020-03-30 10:30:00,20.66,20.86,20.66,20.86,211500.0,20.66,20.86,20.66,20.86,211500.0
2020-03-30 10:40:00,20.85,20.94,20.75,20.88,187110.0,20.85,20.94,20.75,20.88,187110.0
2020-03-30 10:50:00,20.87,20.99,20.79,20.97,303315.0,20.87,20.99,20.79,20.97,303315.0
2020-03-30 11:00:00,20.97,21.04,20.92,20.96,149835.0,20.97,21.04,20.92,20.96,149835.0
2020-03-30 11:10:00,20.96,21.15,20.96,21.15,106305.0,20.96,21.15,20.96,21.15,106305.0
2020-03-30 11:20:00,21.12,21.15,21.05,21.14,162030.0,21.12,21.15,21.05,21.14,162030.0
2020-03-30 11:30:00,21.12,21.2,21.07,21.11,182835.0,21.12,21.2,21.07,21.11,182835.0
2020-03-30 11:40:00,21.12,21.19,21.12,21.16,73770.0,21.12,21.19,21.12,21.16,73770.0
2020-03-30 11:50:00,21.11,21.15,21.01,21.08,87780.0,21.11,21.15,21.01,21.08,87780.0
2020-03-30 12:00:00,21.07,21.1,20.93,20.96,142740.0,21.07,21.1,20.93,20.96,142740.0
2020-03-30 12:10:00,20.98,21.08,20.97,21.08,136515.0,20.98,21.08,20.97,21.08,136515.0
2020-03-30 12:20:00,21.07,21.09,20.99,21.05,80235.0,21.07,21.09,20.99,21.05,80235.0
2020-03-30 12:30:00,21.04,21.08,20.98,21.03,94755.0,21.04,21.08,20.98,21.03,94755.0
2020-03-30 12:40:00,21.04,21.05,21.0,21.04,109620.0,21.04,21.05,21.0,21.04,109620.0
2020-03-30 12:50:00,21.03,21.16,21.03,21.15,70845.0,21.03,21.16,21.03,21.15,70845.0
2020-03-30 13:00:00,21.15,21.15,21.07,21.09,171330.0,21.15,21.15,21.07,21.09,171330.0
2020-03-30 13:10:00,21.1,21.22,21.09,21.1,110400.0,21.1,21.22,21.09,21.1,110400.0
2020-03-30 13:20:00,21.08,21.15,21.0,21.1,65145.0,21.08,21.15,21.0,21.1,65145.0
2020-03-30 13:30:00,21.1,21.12,21.06,21.1,54750.0,21.1,21.12,21.06,21.1,54750.0
2020-03-30 13:40:00,21.11,21.11,21.01,21.07,79245.0,21.11,21.11,21.01,21.07,79245.0
2020-03-30 13:50:00,21.03,21.08,20.99,21.04,115590.0,21.03,21.08,20.99,21.04,115590.0
2020-03-30 14:00:00,21.03,21.06,20.99,21.02,118350.0,21.03,21.06,20.99,21.02,118350.0
2020-03-30 14:10:00,21.0,21.0,20.93,20.97,96525.0,21.0,21.0,20.93,20.97,96525.0
2020-03-30 14:20:00,20.96,20.96,20.82,20.94,82485.0,20.96,20.96,20.82,20.94,82485.0
2020-03-30 14:30:00,20.92,21.11,20.91,21.11,90480.0,20.92,21.11,20.91,21.11,90480.0
2020-03-30 14:40:00,21.08,21.24,21.08,21.21,145245.0,21.08,21.24,21.08,21.21,145245.0
2020-03-30 14:50:00,21.14,21.26,21.03,21.05,124125.0,21.14,21.26,21.03,21.05,124125.0
2020-03-30 15:00:00,21.08,21.15,21.03,21.12,99030.0,21.08,21.15,21.03,21.12,99030.0
2020-03-30 15:10:00,21.14,21.23,21.1,21.21,81900.0,21.14,21.23,21.1,21.21,81900.0
2020-03-30 15:20:00,21.21,21.27,20.93,21.08,179970.0,21.21,21.27,20.93,21.08,179970.0
2020-03-30 15:30:00,21.08,21.2,21.03,21.18,74505.0,21.08,21.2,21.03,21.18,74505.0
2020-03-30 15:40:00,21.19,21.24,21.15,21.19,225180.0,21.19,21.24,21.15,21.19,225180.0
2020-03-30 15:50:00,21.22,21.36,21.12,21.2,562590.0,21.22,21.36,21.12,21.2,562590.0
2020-03-31 09:30:00,20.65,20.87,20.5,20.71,399855.0,20.65,20.87,20.5,20.71,399855.0
2020-03-31 09:40:00,20.74,20.91,20.66,20.68,132150.0,20.74,20.91,20.66,20.68,132150.0
2020-03-31 09:50:00,20.62,20.67,20.5,20.58,197100.0,20.62,20.67,20.5,20.58,197100.0
2020-03-31 10:00:00,20.55,20.65,20.54,20.59,260640.0,20.55,20.65,20.54,20.59,260640.0
2020-03-31 10:10:00,20.59,20.71,20.53,20.66,178545.0,20.59,20.71,20.53,20.66,178545.0
2020-03-31 10:20:00,20.64,20.67,20.3,20.34,183540.0,20.64,20.67,20.3,20.34,183540.0
2020-03-31 10:30:00,20.35,20.4,20.29,20.32,163740.0,20.35,20.4,20.29,20.32,163740.0
2020-03-31 10:40:00,20.32,20.34,20.21,20.28,143610.0,20.32,20.34,20.21,20.28,143610.0
2020-03-31 10:50:00,20.27,20.55,20.27,20.42,211290.0,20.27,20.55,20.27,20.42,211290.0
2020-03-31 11:00:00,20.4,20.58,20.4,20.56,179610.0,20.4,20.58,20.4,20.56,179610.0
2020-03-31 11:10:00,20.54,20.6,20.43,20.43,113355.0,20.54,20.6,20.43,20.43,113355.0
2020-03-31 11:20:00,20.44,20.5,20.34,20.42,128760.0,20.44,20.5,20.34,20.42,128760.0
2020-03-31 11:30:00,20.4,20.45,20.28,20.3,136530.0,20.4,20.45,20.28,20.3,136530.0
2020-03-31 11:40:00,20.33,20.4,20.32,20.37,133800.0,20.33,20.4,20.32,20.37,133800.0
2020-03-31 11:50:00,20.38,20.49,20.33,20.45,121950.0,20.38,20.49,20.33,20.45,121950.0
2020-03-31 12:00:00,20.45,20.45,20.37,20.43,92715.0,20.45,20.45,20.37,20.43,92715.0
2020-03-31 12:10:00,20.44,20.46,20.33,20.37,96510.0,20.44,20.46,20.33,20.37,96510.0
2020-03-31 12:20:00,20.38,20.44,20.3,20.34,121275.0,20.38,20.44,20.3,20.34,121275.0
2020-03-31 12:30:00,20.34,20.38,20.29,20.3,178530.0,20.34,20.38,20.29,20.3,178530.0
2020-03-31 12:40:00,20.32,20.4,20.3,20.38,96240.0,20.32,20.4,20.3,20.38,96240.0
2020-03-31 12:50:00,20.36,20.39,20.29,20.32,138960.0,20.36,20.39,20.29,20.32,138960.0
2020-03-31 13:00:00,20.31,20.37,20.27,20.33,137610.0,20.31,20.37,20.27,20.33,137610.0
2020-03-31 13:10:00,20.35,20.43,20.32,20.43,111780.0,20.35,20.43,20.32,20.43,111780.0
2020-03-31 13:20:00,20.41,20.44,20.34,20.35,194775.0,20.41,20.44,20.34,20.35,194775.0
2020-03-31 13:30:00,20.36,20.45,20.33,20.42,78540.0,20.36,20.45,20.33,20.42,78540.0
2020-03-31 13:40:00,20.41,20.45,20.37,20.45,215925.0,20.41,20.45,20.37,20.45,215925.0
2020-03-31 13:50:00,20.42,20.5,20.41,20.49,117210.0,20.42,20.5,20.41,20.49,117210.0
2020-03-31 14:00:00,20.48,20.56,20.46,20.52,209370.0,20.48,20.56,20.46,20.52,209370.0
2020-03-31 14:10:00,20.49,20.54,20.42,20.43,116535.0,20.49,20.54,20.42,20.43,116535.0
2020-03-31 14:20:00,20.44,20.47,20.4,20.47,69360.0,20.44,20.47,20.4,20.47,69360.0
2020-03-31 14:30:00,20.45,20.47,20.4,20.46,73845.0,20.45,20.47,20.4,20.46,73845.0
2020-03-31 14:40:00,20.43,20.44,20.32,20.35,203790.0,20.43,20.44,20.32,20.35,203790.0
2020-03-31 14:50:00,20.37,20.41,20.32,20.36,157290.0,20.37,20.41,20.32,20.36,157290.0
2020-03-31 15:00:00,20.38,20.43,20.31,20.32,131610.0,20.38,20.43,20.31,20.32,131610.0
2020-03-31 15:10:00,20.31,20.31,20.19,20.2,245160.0,20.31,20.31,20.19,20.2,245160.0
2020-03-31 15:20:00,20.17,20.23,20.12,20.2,154110.0,20.17,20.23,20.12,20.2,154110.0
2020-03-31 15:30:00,20.21,20.26,20.16,20.21,221955.0,20.21,20.26,20.16,20.21,221955.0
2020-03-31 15:40:00,20.23,20.26,20.05,20.06,448380.0,20.23,20.26,20.05,20.06,448380.0
2020-03-31 15:50:00,20.04,20.23,19.96,20.06,1102410.0,20.04,20.23,19.96,20.06,1102410.0
2020-04-01 09:30:00,19.23,19.48,19.06,19.33,456675.0,19.23,19.48,19.06,19.33,456675.0
2020-04-01 09:40:00,19.3,19.52,19.21,19.52,329340.0,19.3,19.52,19.21,19.52,329340.0
2020-04-01 09:50:00,19.5,19.56,19.43,19.49,253215.0,19.5,19.56,19.43,19.49,253215.0
2020-04-01 10:00:00,19.46,19.52,19.37,19.51,198180.0,19.46,19.52,19.37,19.51,198180.0
2020-04-01 10:10:00,19.55,19.83,19.43,19.8,414690.0,19.55,19.83,19.43,19.8,414690.0
2020-04-01 10:20:00,19.8,19.96,19.78,19.87,289695.0,19.8,19.96,19.78,19.87,289695.0
2020-04-01 10:30:00,19.92,20.06,19.83,19.83,150930.0,19.92,20.06,19.83,19.83,150930.0
2020-04-01 10:40:00,19.9,19.92,19.81,19.84,86490.0,19.9,19.92,19.81,19.84,86490.0
2020-04-01 10:50:00,19.83,19.83,19.67,19.7,142965.0,19.83,19.83,19.67,19.7,142965.0
2020-04-01 11:00:00,19.68,19.73,19.59,19.62,91155.0,19.68,19.73,19.59,19.62,91155.0
2020-04-01 11:10:00,19.69,19.69,19.49,19.57,66000.0,19.69,19.69,19.49,19.57,66000.0
2020-04-01 11:20:00,19.57,19.6,19.3,19.38,159660.0,19.57,19.6,19.3,19.38,159660.0
2020-04-01 11:30:00,19.38,19.51,19.37,19.47,120585.0,19.38,19.51,19.37,19.47,120585.0
2020-04-01 11:40:00,19.42,19.44,19.34,19.35,108315.0,19.42,19.44,19.34,19.35,108315.0
2020-04-01 11:50:00,19.36,19.4,19.33,19.39,75075.0,19.36,19.4,19.33,19.39,75075.0
2020-04-01 12:00:00,19.36,19.41,19.33,19.37,201825.0,19.36,19.41,19.33,19.37,201825.0
2020-04-01 12:10:00,19.37,19.38,19.31,19.37,223755.0,19.37,19.38,19.31,19.37,223755.0
2020-04-01 12:20:00,19.37,19.49,19.37,19.43,85620.0,19.37,19.49,19.37,19.43,85620.0
2020-04-01 12:30:00,19.44,19.53,19.42,19.42,81450.0,19.44,19.53,19.42,19.42,81450.0
2020-04-01 12:40:00,19.45,19.53,19.39,19.39,131955.0,19.45,19.53,19.39,19.39,131955.0
2020-04-01 12:50:00,19.38,19.52,19.38,19.49,117960.0,19.38,19.52,19.38,19.49,117960.0
2020-04-01 13:00:00,19.49,19.54,19.45,19.49,151830.0,19.49,19.54,19.45,19.49,151830.0
2020-04-01 13:10:00,19.48,19.51,19.39,19.45,155460.0,19.48,19.51,19.39,19.45,155460.0
2020-04-01 13:20:00,19.47,19.51,19.4,19.45,143025.0,19.47,19.51,19.4,19.45,143025.0
2020-04-01 13:30:00,19.41,19.43,19.34,19.37,145185.0,19.41,19.43,19.34,19.37,145185.0
2020-04-01 13:40:00,19.38,19.54,19.36,19.49,216360.0,19.38,19.54,19.36,19.49,216360.0
2020-04-01 13:50:00,19.48,19.56,19.43,19.45,155685.0,19.48,19.56,19.43,19.45,155685.0
2020-04-01 14:00:00,19.46,19.56,19.4,19.5,171780.0,19.46,19.56,19.4,19.5,171780.0
2020-04-01 14:10:00,19.49,19.49,19.41,19.45,226275.0,19.49,19.49,19.41,19.45,226275.0
2020-04-01 14:20:00,19.46,19.48,19.33,19.42,157410.0,19.46,19.48,19.33,19.42,157410.0
2020-04-01 14:30:00,19.4,19.46,19.31,19.46,193560.0,19.4,19.46,19.31,19.46,193560.0
2020-04-01 14:40:00,19.43,19.51,19.37,19.5,244395.0,19.43,19.51,19.37,19.5,244395.0
2020-04-01 14:50:00,19.48,19.52,19.36,19.38,203370.0,19.48,19.52,19.36,19.38,203370.0
2020-04-01 15:00:00,19.36,19.4,19.2,19.25,235095.0,19.36,19.4,19.2,19.25,235095.0
2020-04-01 15:10:00,19.25,19.28,19.15,19.26,192165.0,19.25,19.28,19.15,19.26,192165.0
2020-04-01 15:20:00,19.27,19.29,19.1,19.14,219495.0,19.27,19.29,19.1,19.14,219495.0
2020-04-01 15:30:00,19.13,19.17,18.96,18.97,338130.0,19.13,19.17,18.96,18.97,338130.0
2020-04-01 15:40:00,18.97,19.11,18.91,19.07,471615.0,18.97,19.11,18.91,19.07,471615.0
2020-04-01 15:50:00,19.07,19.22,18.91,19.15,1635675.0,19.07,19.22,18.91,19.15,1635675.0
2020-04-02 09:30:00,19.26,19.78,19.26,19.49,338115.0,19.26,19.78,19.26,19.49,338115.0
2020-04-02 09:40:00,19.58,19.58,19.28,19.28,229245.0,19.58,19.58,19.28,19.28,229245.0
2020-04-02 09:50:00,19.41,19.67,19.28,19.67,238005.0,19.41,19.67,19.28,19.67,238005.0
2020-04-02 10:00:00,19.72,19.81,19.62,19.74,209280.0,19.72,19.81,19.62,19.74,209280.0
2020-04-02 10:10:00,19.79,19.84,19.68,19.76,168045.0,19.79,19.84,19.68,19.76,168045.0
2020-04-02 10:20:00,19.82,19.88,19.76,19.79,100995.0,19.82,19.88,19.76,19.79,100995.0
2020-04-02 10:30:00,19.78,20.08,19.74,20.0,105750.0,19.78,20.08,19.74,20.0,105750.0
2020-04-02 10:40:00,19.94,19.94,19.75,19.75,158475.0,19.94,19.94,19.75,19.75,158475.0
2020-04-02 10:50:00,19.77,19.83,19.67,19.78,90300.0,19.77,19.83,19.67,19.78,90300.0
2020-04-02 11:00:00,19.82,20.0,19.77,19.88,262695.0,19.82,20.0,19.77,19.88,262695.0
2020-04-02 11:10:00,19.87,19.91,19.77,19.89,149025.0,19.87,19.91,19.77,19.89,149025.0
2020-04-02 11:20:00,19.85,19.85,19.66,19.81,291825.0,19.85,19.85,19.66,19.81,291825.0
2020-04-02 11:30:00,19.82,19.86,19.81,19.85,56490.0,19.82,19.86,19.81,19.85,56490.0
2020-04-02 11:40:00,19.84,19.89,19.82,19.84,156270.0,19.84,19.89,19.82,19.84,156270.0
2020-04-02 11:50:00,19.84,19.93,19.77,19.9,90420.0,19.84,19.93,19.77,19.9,90420.0
2020-04-02 12:00:00,19.91,20.06,19.86,20.0,124500.0,19.91,20.06,19.86,20.0,124500.0
2020-04-02 12:10:00,19.99,20.07,19.96,20.0,111825.0,19.99,20.07,19.96,20.0,111825.0
2020-04-02 12:20:00,20.0,20.01,19.91,19.98,191955.0,20.0,20.01,19.91,19.98,191955.0
2020-04-02 12:30:00,20.0,20.04,19.93,20.0,241035.0,20.0,20.04,19.93,20.0,241035.0
2020-04-02 12:40:00,20.0,20.21,19.98,20.21,190605.0,20.0,20.21,19.98,20.21,190605.0
2020-04-02 12:50:00,20.21,20.25,20.19,20.23,133455.0,20.21,20.25,20.19,20.23,133455.0
2020-04-02 13:00:00,20.21,20.24,20.0,20.0,270810.0,20.21,20.24,20.0,20.0,270810.0
2020-04-02 13:10:00,20.02,20.1,20.0,20.01,189345.0,20.02,20.1,20.0,20.01,189345.0
2020-04-02 13:20:00,20.02,20.05,19.97,19.99,249270.0,20.02,20.05,19.97,19.99,249270.0
2020-04-02 13:30:00,20.0,20.0,19.96,19.98,400215.0,20.0,20.0,19.96,19.98,400215.0
2020-04-02 13:40:00,19.98,20.09,19.98,20.05,213000.0,19.98,20.09,19.98,20.05,213000.0
2020-04-02 13:50:00,20.05,20.11,20.04,20.07,168525.0,20.05,20.11,20.04,20.07,168525.0
2020-04-02 14:00:00,20.07,20.08,19.92,19.92,231180.0,20.07,20.08,19.92,19.92,231180.0
2020-04-02 14:10:00,19.93,19.98,19.77,19.77,481125.0,19.93,19.98,19.77,19.77,481125.0
2020-04-02 14:20:00,19.77,19.88,19.77,19.87,370560.0,19.77,19.88,19.77,19.87,370560.0
2020-04-02 14:30:00,19.87,19.91,19.83,19.88,359145.0,19.87,19.91,19.83,19.88,359145.0
2020-04-02 14:40:00,19.9,19.9,19.82,19.86,355470.0,19.9,19.9,19.82,19.86,355470.0
2020-04-02 14:50:00,19.87,20.13,19.84,20.13,293985.0,19.87,20.13,19.84,20.13,293985.0
2020-04-02 15:00:00,20.11,20.19,20.06,20.17,237240.0,20.11,20.19,20.06,20.17,237240.0
2020-04-02 15:10:00,20.21,20.24,20.16,20.21,252420.0,20.21,20.24,20.16,20.21,252420.0
2020-04-02 15:20:00,20.2,20.21,20.08,20.08,345630.0,20.2,20.21,20.08,20.08,345630.0
2020-04-02 15:30:00,20.1,20.11,19.93,19.97,616050.0,20.1,20.11,19.93,19.97,616050.0
2020-04-02 15:40:00,19.95,20.09,19.94,20.05,479310.0,19.95,20.09,19.94,20.05,479310.0
2020-04-02 15:50:00,20.05,20.26,20.03,20.22,870735.0,20.05,20.26,20.03,20.22,870735.0
2020-04-03 09:30:00,20.06,20.2,19.95,20.14,390630.0,20.06,20.2,19.95,20.14,390630.0
2020-04-03 09:40:00,20.14,20.19,20.01,20.07,383670.0,20.14,20.19,20.01,20.07,383670.0
2020-04-03 09:50:00,20.06,20.09,19.88,20.02,235530.0,20.06,20.09,19.88,20.02,235530.0
2020-04-03 10:00:00,20.02,20.04,19.88,19.89,429375.0,20.02,20.04,19.88,19.89,429375.0
2020-04-03 10:10:00,19.89,20.02,19.89,19.94,217110.0,19.89,20.02,19.89,19.94,217110.0
2020-04-03 10:20:00,19.97,20.06,19.9,20.03,120435.0,19.97,20.06,19.9,20.03,120435.0
2020-04-03 10:30:00,20.07,20.11,19.98,20.05,43065.0,20.07,20.11,19.98,20.05,43065.0
2020-04-03 10:40:00,20.03,20.03,19.9,19.93,168015.0,20.03,20.03,19.9,19.93,168015.0
2020-04-03 10:50:00,19.93,19.94,19.81,19.88,236160.0,19.93,19.94,19.81,19.88,236160.0
2020-04-03 11:00:00,19.87,19.9,19.79,19.86,142965.0,19.87,19.9,19.79,19.86,142965.0
2020-04-03 11:10:00,19.85,19.86,19.76,19.82,149070.0,19.85,19.86,19.76,19.82,149070.0
2020-04-03 11:20:00,19.81,19.89,19.72,19.88,97680.0,19.81,19.89,19.72,19.88,97680.0
2020-04-03 11:30:00,19.87,19.94,19.78,19.94,184920.0,19.87,19.94,19.78,19.94,184920.0
2020-04-03 11:40:00,19.92,19.93,19.8,19.82,111255.0,19.92,19.93,19.8,19.82,111255.0
2020-04-03 11:50:00,19.82,19.86,19.75,19.76,278700.0,19.82,19.86,19.75,19.76,278700.0
2020-04-03 12:00:00,19.76,19.76,19.67,19.69,166110.0,19.76,19.76,19.67,19.69,166110.0
2020-04-03 12:10:00,19.7,19.72,19.52,19.53,170160.0,19.7,19.72,19.52,19.53,170160.0
2020-04-03 12:20:00,19.52,19.61,19.52,19.61,132645.0,19.52,19.61,19.52,19.61,132645.0
2020-04-03 12:30:00,19.6,19.65,19.6,19.65,203685.0,19.6,19.65,19.6,19.65,203685.0
2020-04-03 12:40:00,19.64,19.68,19.57,19.61,114000.0,19.64,19.68,19.57,19.61,114000.0
2020-04-03 12:50:00,19.6,19.65,19.58,19.58,84750.0,19.6,19.65,19.58,19.58,84750.0
2020-04-03 13:00:00,19.61,19.62,19.5,19.51,274260.0,19.61,19.62,19.5,19.51,274260.0
2020-04-03 13:10:00,19.49,19.51,19.44,19.49,141285.0,19.49,19.51,19.44,19.49,141285.0
2020-04-03 13:20:00,19.5,19.51,19.46,19.47,140745.0,19.5,19.51,19.46,19.47,140745.0
2020-04-03 13:30:00,19.46,19.46,19.36,19.39,109050.0,19.46,19.46,19.36,19.39,109050.0
2020-04-03 13:40:00,19.38,19.44,19.33,19.42,122250.0,19.38,19.44,19.33,19.42,122250.0
2020-04-03 13:50:00,19.42,19.44,19.36,19.4,89490.0,19.42,19.44,19.36,19.4,89490.0
2020-04-03 14:00:00,19.4,19.44,19.35,19.38,170835.0,19.4,19.44,19.35,19.38,170835.0
2020-04-03 14:10:00,19.37,19.39,19.29,19.34,216990.0,19.37,19.39,19.29,19.34,216990.0
2020-04-03 14:20:00,19.34,19.46,19.33,19.46,196440.0,19.34,19.46,19.33,19.46,196440.0
2020-04-03 14:30:00,19.46,19.5,19.44,19.5,114720.0,19.46,19.5,19.44,19.5,114720.0
2020-04-03 14:40:00,19.5,19.55,19.5,19.54,110235.0,19.5,19.55,19.5,19.54,110235.0
2020-04-03 14:50:00,19.54,19.6,19.5,19.6,163005.0,19.54,19.6,19.5,19.6,163005.0
2020-04-03 15:00:00,19.6,19.64,19.46,19.49,190875.0,19.6,19.64,19.46,19.49,190875.0
2020-04-03 15:10:00,19.49,19.64,19.47,19.57,269130.0,19.49,19.64,19.47,19.57,269130.0
2020-04-03 15:20:00,19.59,19.59,19.48,19.58,177210.0,19.59,19.59,19.48,19.58,177210.0
2020-04-03 15:30:00,19.57,19.71,19.52,19.61,495735.0,19.57,19.71,19.52,19.61,495735.0
2020-04-03 15:40:00,19.6,19.69,19.45,19.67,481800.0,19.6,19.69,19.45,19.67,481800.0
2020-04-03 15:50:00,19.67,19.77,19.63,19.66,780255.0,19.67,19.77,19.63,19.66,780255.0
2020-04-06 09:30:00,20.76,21.0,20.63,20.85,330900.0,20.76,21.0,20.63,20.85,330900.0
2020-04-06 09:40:00,20.9,21.13,20.9,21.13,113310.0,20.9,21.13,20.9,21.13,113310.0
2020-04-06 09:50:00,21.05,21.63,21.05,21.63,402825.0,21.05,21.63,21.05,21.63,402825.0
2020-04-06 10:00:00,21.63,21.92,21.62,21.75,461520.0,21.63,21.92,21.62,21.75,461520.0
2020-04-06 10:10:00,21.7,22.03,21.6,22.03,464850.0,21.7,22.03,21.6,22.03,464850.0
2020-04-06 10:20:00,21.96,22.07,21.87,21.91,278280.0,21.96,22.07,21.87,21.91,278280.0
2020-04-06 10:30:00,21.83,21.85,21.68,21.75,182550.0,21.83,21.85,21.68,21.75,182550.0
2020-04-06 10:40:00,21.75,21.75,21.58,21.68,322200.0,21.75,21.75,21.58,21.68,322200.0
2020-04-06 10:50:00,21.73,21.76,21.61,21.63,157500.0,21.73,21.76,21.61,21.63,157500.0
2020-04-06 11:00:00,21.67,21.75,21.6,21.75,228510.0,21.67,21.75,21.6,21.75,228510.0
2020-04-06 11:10:00,21.75,21.83,21.7,21.81,270060.0,21.75,21.83,21.7,21.81,270060.0
2020-04-06 11:20:00,21.8,21.97,21.78,21.97,97290.0,21.8,21.97,21.78,21.97,97290.0
2020-04-06 11:30:00,21.97,22.07,21.96,22.02,201390.0,21.97,22.07,21.96,22.02,201390.0
2020-04-06 11:40:00,22.01,22.07,21.95,22.05,113385.0,22.01,22.07,21.95,22.05,113385.0
2020-04-06 11:50:00,22.04,22.09,22.03,22.06,326775.0,22.04,22.09,22.03,22.06,326775.0
2020-04-06 12:00:00,22.07,22.08,21.99,22.01,60810.0,22.07,22.08,21.99,22.01,60810.0
2020-04-06 12:10:00,21.99,22.05,21.98,22.01,98370.0,21.99,22.05,21.98,22.01,98370.0
2020-04-06 12:20:00,22.03,22.08,22.0,22.07,126165.0,22.03,22.08,22.0,22.07,126165.0
2020-04-06 12:30:00,22.08,22.18,22.06,22.17,143955.0,22.08,22.18,22.06,22.17,143955.0
2020-04-06 12:40:00,22.19,22.21,22.11,22.14,127050.0,22.19,22.21,22.11,22.14,127050.0
2020-04-06 12:50:00,22.11,22.47,22.11,22.47,139980.0,22.11,22.47,22.11,22.47,139980.0
2020-04-06 13:00:00,22.49,22.52,22.28,22.4,135915.0,22.49,22.52,22.28,22.4,135915.0
2020-04-06 13:10:00,22.39,22.49,22.33,22.33,103080.0,22.39,22.49,22.33,22.33,103080.0
2020-04-06 13:20:00,22.34,22.41,22.31,22.35,278610.0,22.34,22.41,22.31,22.35,278610.0
2020-04-06 13:30:00,22.35,22.39,22.21,22.33,278940.0,22.35,22.39,22.21,22.33,278940.0
2020-04-06 13:40:00,22.33,22.4,22.3,22.4,110955.0,22.33,22.4,22.3,22.4,110955.0
2020-04-06 13:50:00,22.35,22.35,22.27,22.31,165705.0,22.35,22.35,22.27,22.31,165705.0
2020-04-06 14:00:00,22.31,22.32,22.13,22.17,360840.0,22.31,22.32,22.13,22.17,360840.0
2020-04-06 14:10:00,22.16,22.26,22.16,22.23,320025.0,22.16,22.26,22.16,22.23,320025.0
2020-04-06 14:20:00,22.23,22.28,22.2,22.24,437400.0,22.23,22.28,22.2,22.24,437400.0
2020-04-06 14:30:00,22.24,22.26,22.13,22.17,407760.0,22.24,22.26,22.13,22.17,407760.0
2020-04-06 14:40:00,22.1,22.23,22.04,22.22,179100.0,22.1,22.23,22.04,22.22,179100.0
2020-04-06 14:50:00,22.21,22.25,22.18,22.21,285765.0,22.21,22.25,22.18,22.21,285765.0
2020-04-06 15:00:00,22.21,22.27,22.1,22.24,267255.0,22.21,22.27,22.1,22.24,267255.0
2020-04-06 15:10:00,22.24,22.32,22.21,22.21,321105.0,22.24,22.32,22.21,22.21,321105.0
2020-04-06 15:20:00,22.2,22.37,22.19,22.35,326865.0,22.2,22.37,22.19,22.35,326865.0
2020-04-06 15:30:00,22.36,22.39,22.29,22.35,316860.0,22.36,22.39,22.29,22.35,316860.0
2020-04-06 15:40:00,22.35,22.39,22.29,22.3,415635.0,22.35,22.39,22.29,22.3,415635.0
2020-04-06 15:50:00,22.33,22.41,22.19,22.2,1290165.0,22.33,22.41,22.19,22.2,1290165.0
2020-04-07 09:30:00,23.0,23.2,22.98,23.05,435255.0,23.0,23.2,22.98,23.05,435255.0
2020-04-07 09:40:00,23.02,23.11,22.96,23.0,326565.0,23.02,23.11,22.96,23.0,326565.0
2020-04-07 09:50:00,23.0,23.26,22.87,23.09,167160.0,23.0,23.26,22.87,23.09,167160.0
2020-04-07 10:00:00,23.05,23.05,22.8,22.88,312180.0,23.05,23.05,22.8,22.88,312180.0
2020-04-07 10:10:00,22.82,22.94,22.58,22.62,169980.0,22.82,22.94,22.58,22.62,169980.0
2020-04-07 10:20:00,22.62,22.65,22.39,22.53,145770.0,22.62,22.65,22.39,22.53,145770.0
2020-04-07 10:30:00,22.56,22.66,22.23,22.24,338775.0,22.56,22.66,22.23,22.24,338775.0
2020-04-07 10:40:00,22.25,22.25,22.01,22.02,391485.0,22.25,22.25,22.01,22.02,391485.0
2020-04-07 10:50:00,22.04,22.16,21.95,22.08,278850.0,22.04,22.16,21.95,22.08,278850.0
2020-04-07 11:00:00,22.05,22.52,21.98,22.46,243840.0,22.05,22.52,21.98,22.46,243840.0
2020-04-07 11:10:00,22.47,22.51,22.3,22.49,290445.0,22.47,22.51,22.3,22.49,290445.0
2020-04-07 11:20:00,22.49,22.59,22.35,22.5,260970.0,22.49,22.59,22.35,22.5,260970.0
2020-04-07 11:30:00,22.52,22.64,22.48,22.6,84210.0,22.52,22.64,22.48,22.6,84210.0
2020-04-07 11:40:00,22.58,22.61,22.51,22.54,145860.0,22.58,22.61,22.51,22.54,145860.0
2020-04-07 11:50:00,22.49,22.55,22.38,22.44,224925.0,22.49,22.55,22.38,22.44,224925.0
2020-04-07 12:00:00,22.47,22.65,22.47,22.56,60030.0,22.47,22.65,22.47,22.56,60030.0
2020-04-07 12:10:00,22.59,22.74,22.56,22.7,89040.0,22.59,22.74,22.56,22.7,89040.0
2020-04-07 12:20:00,22.66,22.71,22.58,22.61,105555.0,22.66,22.71,22.58,22.61,105555.0
2020-04-07 12:30:00,22.62,22.63,22.47,22.47,147630.0,22.62,22.63,22.47,22.47,147630.0
2020-04-07 12:40:00,22.51,22.52,22.38,22.39,161880.0,22.51,22.52,22.38,22.39,161880.0
2020-04-07 12:50:00,22.42,22.51,22.36,22.43,89355.0,22.42,22.51,22.36,22.43,89355.0
2020-04-07 13:00:00,22.45,22.55,22.43,22.43,133095.0,22.45,22.55,22.43,22.43,133095.0
2020-04-07 13:10:00,22.46,22.46,22.35,22.36,37545.0,22.46,22.46,22.35,22.36,37545.0
2020-04-07 13:20:00,22.36,22.42,22.32,22.42,65685.0,22.36,22.42,22.32,22.42,65685.0
2020-04-07 13:30:00,22.34,22.38,22.3,22.3,54075.0,22.34,22.38,22.3,22.3,54075.0
2020-04-07 13:40:00,22.35,22.37,22.27,22.36,30225.0,22.35,22.37,22.27,22.36,30225.0
2020-04-07 13:50:00,22.34,22.34,22.23,22.26,220065.0,22.34,22.34,22.23,22.26,220065.0
2020-04-07 14:00:00,22.28,22.36,22.26,22.36,124605.0,22.28,22.36,22.26,22.36,124605.0
2020-04-07 14:10:00,22.34,22.46,22.34,22.41,133560.0,22.34,22.46,22.34,22.41,133560.0
2020-04-07 14:20:00,22.42,22.62,22.4,22.58,77925.0,22.42,22.62,22.4,22.58,77925.0
2020-04-07 14:30:00,22.57,22.64,22.48,22.51,118305.0,22.57,22.64,22.48,22.51,118305.0
2020-04-07 14:40:00,22.48,22.6,22.44,22.57,121545.0,22.48,22.6,22.44,22.57,121545.0
2020-04-07 14:50:00,22.57,22.62,22.46,22.6,222210.0,22.57,22.62,22.46,22.6,222210.0
2020-04-07 15:00:00,22.59,22.84,22.55,22.76,160140.0,22.59,22.84,22.55,22.76,160140.0
2020-04-07 15:10:00,22.76,22.79,22.57,22.61,473700.0,22.76,22.79,22.57,22.61,473700.0
2020-04-07 15:20:00,22.59,22.63,22.41,22.52,228495.0,22.59,22.63,22.41,22.52,228495.0
2020-04-07 15:30:00,22.51,22.67,22.47,22.57,266895.0,22.51,22.67,22.47,22.57,266895.0
2020-04-07 15:40:00,22.55,22.69,22.52,22.69,571170.0,22.55,22.69,22.52,22.69,571170.0
2020-04-07 15:50:00,22.72,22.72,22.37,22.41,925320.0,22.72,22.72,22.37,22.41,925320.0
2020-04-08 09:30:00,22.57,22.75,22.53,22.62,112695.0,22.57,22.75,22.53,22.62,112695.0
2020-04-08 09:40:00,22.68,22.73,22.58,22.73,16125.0,22.68,22.73,22.58,22.73,16125.0
2020-04-08 09:50:00,22.55,22.71,22.46,22.6,172080.0,22.55,22.71,22.46,22.6,172080.0
2020-04-08 10:00:00,22.6,22.62,22.42,22.59,154755.0,22.6,22.62,22.42,22.59,154755.0
2020-04-08 10:10:00,22.62,22.86,22.62,22.82,64875.0,22.62,22.86,22.62,22.82,64875.0
2020-04-08 10:20:00,22.89,22.97,22.76,22.97,220860.0,22.89,22.97,22.76,22.97,220860.0
2020-04-08 10:30:00,22.99,23.03,22.88,22.94,395280.0,22.99,23.03,22.88,22.94,395280.0
2020-04-08 10:40:00,22.96,23.04,22.82,22.95,281970.0,22.96,23.04,22.82,22.95,281970.0
2020-04-08 10:50:00,23.0,23.05,22.91,22.96,475440.0,23.0,23.05,22.91,22.96,475440.0
2020-04-08 11:00:00,22.96,23.08,22.96,23.02,307290.0,22.96,23.08,22.96,23.02,307290.0
2020-04-08 11:10:00,23.02,23.22,23.02,23.21,177015.0,23.02,23.22,23.02,23.21,177015.0
2020-04-08 11:20:00,23.23,23.3,23.19,23.26,88185.0,23.23,23.3,23.19,23.26,88185.0
2020-04-08 11:30:00,23.27,23.45,23.22,23.45,111735.0,23.27,23.45,23.22,23.45,111735.0
2020-04-08 11:40:00,23.41,23.59,23.41,23.57,382650.0,23.41,23.59,23.41,23.57,382650.0
2020-04-08 11:50:00,23.56,23.56,23.39,23.42,193050.0,23.56,23.56,23.39,23.42,193050.0
2020-04-08 12:00:00,23.38,23.4,23.31,23.34,98910.0,23.38,23.4,23.31,23.34,98910.0
2020-04-08 12:10:00,23.32,23.44,23.31,23.39,110970.0,23.32,23.44,23.31,23.39,110970.0
2020-04-08 12:20:00,23.4,23.48,23.29,23.3,206220.0,23.4,23.48,23.29,23.3,206220.0
2020-04-08 12:30:00,23.31,23.35,23.2,23.26,243390.0,23.31,23.35,23.2,23.26,243390.0
2020-04-08 12:40:00,23.27,23.31,23.19,23.26,359745.0,23.27,23.31,23.19,23.26,359745.0
2020-04-08 12:50:00,23.26,23.28,23.23,23.24,151065.0,23.26,23.28,23.23,23.24,151065.0
2020-04-08 13:00:00,23.23,23.28,23.15,23.25,72255.0,23.23,23.28,23.15,23.25,72255.0
2020-04-08 13:10:00,23.23,23.27,23.19,23.27,99975.0,23.23,23.27,23.19,23.27,99975.0
2020-04-08 13:20:00,23.27,23.29,23.2,23.21,104400.0,23.27,23.29,23.2,23.21,104400.0
2020-04-08 13:30:00,23.23,23.23,23.09,23.1,424920.0,23.23,23.23,23.09,23.1,424920.0
2020-04-08 13:40:00,23.12,23.22,22.97,23.02,222855.0,23.12,23.22,22.97,23.02,222855.0
2020-04-08 13:50:00,23.02,23.09,22.88,22.88,295695.0,23.02,23.09,22.88,22.88,295695.0
2020-04-08 14:00:00,22.86,22.97,22.85,22.96,205395.0,22.86,22.97,22.85,22.96,205395.0
2020-04-08 14:10:00,22.98,23.06,22.98,23.06,207795.0,22.98,23.06,22.98,23.06,207795.0
2020-04-08 14:20:00,23.07,23.14,23.03,23.1,147165.0,23.07,23.14,23.03,23.1,147165.0
2020-04-08 14:30:00,23.11,23.24,23.11,23.18,87585.0,23.11,23.24,23.11,23.18,87585.0
2020-04-08 14:40:00,23.21,23.27,23.06,23.08,170190.0,23.21,23.27,23.06,23.08,170190.0
2020-04-08 14:50:00,23.09,23.19,23.09,23.1,121110.0,23.09,23.19,23.09,23.1,121110.0
2020-04-08 15:00:00,23.09,23.11,22.95,22.99,258540.0,23.09,23.11,22.95,22.99,258540.0
2020-04-08 15:10:00,23.02,23.02,22.82,22.86,235800.0,23.02,23.02,22.82,22.86,235800.0
2020-04-08 15:20:00,22.88,23.0,22.85,22.95,195855.0,22.88,23.0,22.85,22.95,195855.0
2020-04-08 15:30:00,22.95,22.96,22.78,22.81,403605.0,22.95,22.96,22.78,22.81,403605.0
2020-04-08 15:40:00,22.8,22.82,22.67,22.74,663945.0,22.8,22.82,22.67,22.74,663945.0
2020-04-08 15:50:00,22.77,22.84,22.63,22.67,1411980.0,22.77,22.84,22.63,22.67,1411980.0
2020-04-09 09:30:00,22.86,23.25,22.69,23.15,304665.0,22.86,23.25,22.69,23.15,304665.0
2020-04-09 09:40:00,23.14,23.4,22.95,23.37,575160.0,23.14,23.4,22.95,23.37,575160.0
2020-04-09 09:50:00,23.37,23.38,23.16,23.17,250620.0,23.37,23.38,23.16,23.17,250620.0
2020-04-09 10:00:00,23.16,23.27,23.07,23.11,501765.0,23.16,23.27,23.07,23.11,501765.0
2020-04-09 10:10:00,23.1,23.24,23.05,23.14,259305.0,23.1,23.24,23.05,23.14,259305.0
2020-04-09 10:20:00,23.09,23.18,23.0,23.14,1081305.0,23.09,23.18,23.0,23.14,1081305.0
2020-04-09 10:30:00,23.15,23.16,22.93,23.16,306900.0,23.15,23.16,22.93,23.16,306900.0
2020-04-09 10:40:00,23.17,23.2,22.82,22.87,526530.0,23.17,23.2,22.82,22.87,526530.0
2020-04-09 10:50:00,22.88,22.88,22.63,22.69,511560.0,22.88,22.88,22.63,22.69,511560.0
2020-04-09 11:00:00,22.7,22.96,22.55,22.92,351090.0,22.7,22.96,22.55,22.92,351090.0
2020-04-09 11:10:00,23.0,23.03,22.9,22.99,114285.0,23.0,23.03,22.9,22.99,114285.0
2020-04-09 11:20:00,23.06,23.19,23.01,23.19,93045.0,23.06,23.19,23.01,23.19,93045.0
2020-04-09 11:30:00,23.19,23.32,23.17,23.23,211185.0,23.19,23.32,23.17,23.23,211185.0
2020-04-09 11:40:00,23.19,23.27,23.1,23.27,130020.0,23.19,23.27,23.1,23.27,130020.0
2020-04-09 11:50:00,23.21,23.3,23.16,23.29,109080.0,23.21,23.3,23.16,23.29,109080.0
2020-04-09 12:00:00,23.33,23.4,23.26,23.28,260685.0,23.33,23.4,23.26,23.28,260685.0
2020-04-09 12:10:00,23.28,23.35,23.25,23.35,51000.0,23.28,23.35,23.25,23.35,51000.0
2020-04-09 12:20:00,23.34,23.34,23.21,23.21,39090.0,23.34,23.34,23.21,23.21,39090.0
2020-04-09 12:30:00,23.2,23.33,23.18,23.29,32520.0,23.2,23.33,23.18,23.29,32520.0
2020-04-09 12:40:00,23.26,23.29,23.21,23.23,39735.0,23.26,23.29,23.21,23.23,39735.0
2020-04-09 12:50:00,23.24,23.31,23.19,23.29,47085.0,23.24,23.31,23.19,23.29,47085.0
2020-04-09 13:00:00,23.31,23.33,23.23,23.29,73455.0,23.31,23.33,23.23,23.29,73455.0
2020-04-09 13:10:00,23.32,23.36,23.25,23.36,88890.0,23.32,23.36,23.25,23.36,88890.0
2020-04-09 13:20:00,23.35,23.42,23.32,23.35,116355.0,23.35,23.42,23.32,23.35,116355.0
2020-04-09 13:30:00,23.37,23.44,23.36,23.38,127725.0,23.37,23.44,23.36,23.38,127725.0
2020-04-09 13:40:00,23.4,23.46,23.31,23.31,71280.0,23.4,23.46,23.31,23.31,71280.0
2020-04-09 13:50:00,23.28,23.35,23.12,23.24,406830.0,23.28,23.35,23.12,23.24,406830.0
2020-04-09 14:00:00,23.26,23.29,23.11,23.17,115215.0,23.26,23.29,23.11,23.17,115215.0
2020-04-09 14:10:00,23.18,23.25,23.12,23.16,269955.0,23.18,23.25,23.12,23.16,269955.0
2020-04-09 14:20:00,23.14,23.14,23.0,23.0,87795.0,23.14,23.14,23.0,23.0,87795.0
2020-04-09 14:30:00,23.01,23.09,22.96,22.97,77400.0,23.01,23.09,22.96,22.97,77400.0
2020-04-09 14:40:00,22.99,23.02,22.84,22.87,109890.0,22.99,23.02,22.84,22.87,109890.0
2020-04-09 14:50:00,22.89,22.99,22.8,22.99,167355.0,22.89,22.99,22.8,22.99,167355.0
2020-04-09 15:00:00,22.95,22.96,22.84,22.91,88965.0,22.95,22.96,22.84,22.91,88965.0
2020-04-09 15:10:00,22.89,22.96,22.84,22.84,117450.0,22.89,22.96,22.84,22.84,117450.0
2020-04-09 15:20:00,22.84,22.88,22.77,22.88,94095.0,22.84,22.88,22.77,22.88,94095.0
2020-04-09 15:30:00,22.9,23.0,22.86,22.95,160950.0,22.9,23.0,22.86,22.95,160950.0
2020-04-09 15:40:00,22.98,23.0,22.76,22.8,193950.0,22.98,23.0,22.76,22.8,193950.0
2020-04-09 15:50:00,22.82,22.84,22.75,22.83,440310.0,22.82,22.84,22.75,22.83,440310.0
2020-04-13 09:30:00,22.75,22.78,22.42,22.55,132630.0,22.75,22.78,22.42,22.55,132630.0
2020-04-13 09:40:00,22.57,22.63,22.3,22.3,76500.0,22.57,22.63,22.3,22.3,76500.0
2020-04-13 09:50:00,22.26,22.52,22.19,22.36,87015.0,22.26,22.52,22.19,22.36,87015.0
2020-04-13 10:00:00,22.43,22.46,22.33,22.37,40005.0,22.43,22.46,22.33,22.37,40005.0
2020-04-13 10:10:00,22.37,22.41,22.19,22.24,81840.0,22.37,22.41,22.19,22.24,81840.0
2020-04-13 10:20:00,22.28,22.34,22.14,22.33,143205.0,22.28,22.34,22.14,22.33,143205.0
2020-04-13 10:30:00,22.33,22.41,22.3,22.32,48000.0,22.33,22.41,22.3,22.32,48000.0
2020-04-13 10:40:00,22.33,22.48,22.3,22.45,54690.0,22.33,22.48,22.3,22.45,54690.0
2020-04-13 10:50:00,22.47,22.55,22.41,22.55,76320.0,22.47,22.55,22.41,22.55,76320.0
2020-04-13 11:00:00,22.55,22.55,22.45,22.49,100155.0,22.55,22.55,22.45,22.49,100155.0
2020-04-13 11:10:00,22.51,22.63,22.51,22.62,40500.0,22.51,22.63,22.51,22.62,40500.0
2020-04-13 11:20:00,22.61,22.84,22.57,22.84,36000.0,22.61,22.84,22.57,22.84,36000.0
2020-04-13 11:30:00,22.79,22.82,22.73,22.74,79875.0,22.79,22.82,22.73,22.74,79875.0
2020-04-13 11:40:00,22.71,22.86,22.68,22.85,94095.0,22.71,22.86,22.68,22.85,94095.0
2020-04-13 11:50:00,22.86,22.91,22.78,22.89,232695.0,22.86,22.91,22.78,22.89,232695.0
2020-04-13 12:00:00,22.89,22.99,22.87,22.92,148275.0,22.89,22.99,22.87,22.92,148275.0
2020-04-13 12:10:00,22.97,23.21,22.95,23.15,102450.0,22.97,23.21,22.95,23.15,102450.0
2020-04-13 12:20:00,23.19,23.19,22.98,23.03,91005.0,23.19,23.19,22.98,23.03,91005.0
2020-04-13 12:30:00,22.99,22.99,22.84,22.84,101025.0,22.99,22.99,22.84,22.84,101025.0
2020-04-13 12:40:00,22.83,22.9,22.82,22.87,52065.0,22.83,22.9,22.82,22.87,52065.0
2020-04-13 12:50:00,22.85,22.85,22.72,22.79,36765.0,22.85,22.85,22.72,22.79,36765.0
2020-04-13 13:00:00,22.74,22.78,22.73,22.78,72570.0,22.74,22.78,22.73,22.78,72570.0
2020-04-13 13:10:00,22.79,22.83,22.73,22.79,55800.0,22.79,22.83,22.73,22.79,55800.0
2020-04-13 13:20:00,22.76,22.79,22.73,22.77,46215.0,22.76,22.79,22.73,22.77,46215.0
2020-04-13 13:30:00,22.76,22.9,22.76,22.87,53070.0,22.76,22.9,22.76,22.87,53070.0
2020-04-13 13:40:00,22.89,22.94,22.89,22.89,20520.0,22.89,22.94,22.89,22.89,20520.0
2020-04-13 13:50:00,22.89,22.98,22.89,22.89,77985.0,22.89,22.98,22.89,22.89,77985.0
2020-04-13 14:00:00,22.9,23.04,22.86,23.0,74310.0,22.9,23.04,22.86,23.0,74310.0
2020-04-13 14:10:00,22.99,23.06,22.88,23.06,117330.0,22.99,23.06,22.88,23.06,117330.0
2020-04-13 14:20:00,23.07,23.07,22.96,23.01,79185.0,23.07,23.07,22.96,23.01,79185.0
2020-04-13 14:30:00,23.01,23.06,22.97,22.98,70590.0,23.01,23.06,22.97,22.98,70590.0
2020-04-13 14:40:00,22.99,23.02,22.94,23.01,72315.0,22.99,23.02,22.94,23.01,72315.0
2020-04-13 14:50:00,22.99,23.02,22.94,22.94,234705.0,22.99,23.02,22.94,22.94,234705.0
2020-04-13 15:00:00,22.9,22.94,22.83,22.89,86400.0,22.9,22.94,22.83,22.89,86400.0
2020-04-13 15:10:00,22.87,23.03,22.85,23.03,111225.0,22.87,23.03,22.85,23.03,111225.0
2020-04-13 15:20:00,23.06,23.09,23.03,23.06,53280.0,23.06,23.09,23.03,23.06,53280.0
2020-04-13 15:30:00,23.07,23.16,23.05,23.14,137490.0,23.07,23.16,23.05,23.14,137490.0
2020-04-13 15:40:00,23.12,23.19,23.11,23.18,146280.0,23.12,23.19,23.11,23.18,146280.0
2020-04-13 15:50:00,23.19,23.26,23.07,23.19,431640.0,23.19,23.26,23.07,23.19,431640.0
2020-04-14 09:30:00,23.53,23.98,23.53,23.67,180120.0,23.53,23.98,23.53,23.67,180120.0
2020-04-14 09:40:00,23.66,24.01,23.62,24.01,211065.0,23.66,24.01,23.62,24.01,211065.0
2020-04-14 09:50:00,24.05,24.13,23.95,23.96,211500.0,24.05,24.13,23.95,23.96,211500.0
2020-04-14 10:00:00,23.96,23.98,23.74,23.85,190335.0,23.96,23.98,23.74,23.85,190335.0
2020-04-14 10:10:00,23.84,24.03,23.83,23.98,138525.0,23.84,24.03,23.83,23.98,138525.0
2020-04-14 10:20:00,23.97,24.06,23.96,24.0,121020.0,23.97,24.06,23.96,24.0,121020.0
2020-04-14 10:30:00,24.0,24.04,23.82,23.83,148110.0,24.0,24.04,23.82,23.83,148110.0
2020-04-14 10:40:00,23.88,23.89,23.73,23.83,146610.0,23.88,23.89,23.73,23.83,146610.0
2020-04-14 10:50:00,23.78,23.86,23.74,23.81,181740.0,23.78,23.86,23.74,23.81,181740.0
2020-04-14 11:00:00,23.78,23.84,23.74,23.82,56460.0,23.78,23.84,23.74,23.82,56460.0
2020-04-14 11:10:00,23.79,23.82,23.73,23.76,29235.0,23.79,23.82,23.73,23.76,29235.0
2020-04-14 11:20:00,23.74,23.85,23.72,23.82,62460.0,23.74,23.85,23.72,23.82,62460.0
2020-04-14 11:30:00,23.79,23.9,23.78,23.9,46920.0,23.79,23.9,23.78,23.9,46920.0
2020-04-14 11:40:00,23.89,23.94,23.88,23.93,78285.0,23.89,23.94,23.88,23.93,78285.0
2020-04-14 11:50:00,23.96,23.97,23.88,23.89,123765.0,23.96,23.97,23.88,23.89,123765.0
2020-04-14 12:00:00,23.91,24.04,23.91,23.99,246210.0,23.91,24.04,23.91,23.99,246210.0
2020-04-14 12:10:00,24.0,24.03,23.97,24.02,57360.0,24.0,24.03,23.97,24.02,57360.0
2020-04-14 12:20:00,24.02,24.04,23.99,24.0,56955.0,24.02,24.04,23.99,24.0,56955.0
2020-04-14 12:30:00,24.02,24.03,23.91,23.93,84030.0,24.02,24.03,23.91,23.93,84030.0
2020-04-14 12:40:00,23.91,23.93,23.84,23.85,64170.0,23.91,23.93,23.84,23.85,64170.0
2020-04-14 12:50:00,23.85,23.88,23.84,23.87,115500.0,23.85,23.88,23.84,23.87,115500.0
2020-04-14 13:00:00,23.86,23.91,23.84,23.91,77385.0,23.86,23.91,23.84,23.91,77385.0
2020-04-14 13:10:00,23.89,23.96,23.89,23.94,61800.0,23.89,23.96,23.89,23.94,61800.0
2020-04-14 13:20:00,23.97,24.2,23.94,23.98,307590.0,23.97,24.2,23.94,23.98,307590.0
2020-04-14 13:30:00,23.98,24.02,23.96,23.97,172560.0,23.98,24.02,23.96,23.97,172560.0
2020-04-14 13:40:00,23.97,23.99,23.95,23.97,133035.0,23.97,23.99,23.95,23.97,133035.0
2020-04-14 13:50:00,23.95,23.96,23.87,23.9,133245.0,23.95,23.96,23.87,23.9,133245.0
2020-04-14 14:00:00,23.87,23.87,23.74,23.75,64710.0,23.87,23.87,23.74,23.75,64710.0
2020-04-14 14:10:00,23.74,23.81,23.73,23.76,79125.0,23.74,23.81,23.73,23.76,79125.0
2020-04-14 14:20:00,23.78,23.82,23.76,23.78,80280.0,23.78,23.82,23.76,23.78,80280.0
2020-04-14 14:30:00,23.8,23.8,23.69,23.7,58275.0,23.8,23.8,23.69,23.7,58275.0
2020-04-14 14:40:00,23.71,23.73,23.63,23.67,85215.0,23.71,23.73,23.63,23.67,85215.0
2020-04-14 14:50:00,23.67,23.73,23.66,23.7,103410.0,23.67,23.73,23.66,23.7,103410.0
2020-04-14 15:00:00,23.69,23.69,23.54,23.57,184380.0,23.69,23.69,23.54,23.57,184380.0
2020-04-14 15:10:00,23.57,23.7,23.57,23.68,158565.0,23.57,23.7,23.57,23.68,158565.0
2020-04-14 15:20:00,23.7,23.81,23.67,23.79,98145.0,23.7,23.81,23.67,23.79,98145.0
2020-04-14 15:30:00,23.8,23.82,23.77,23.77,190470.0,23.8,23.82,23.77,23.77,190470.0
2020-04-14 15:40:00,23.78,23.79,23.74,23.77,263400.0,23.78,23.79,23.74,23.77,263400.0
2020-04-14 15:50:00,23.77,23.8,23.71,23.75,642750.0,23.77,23.8,23.71,23.75,642750.0
2020-04-15 09:30:00,23.06,23.49,23.0,23.49,195015.0,23.06,23.49,23.0,23.49,195015.0
2020-04-15 09:40:00,23.46,23.46,23.13,23.13,157290.0,23.46,23.46,23.13,23.13,157290.0
2020-04-15 09:50:00,23.01,23.19,22.97,23.16,163380.0,23.01,23.19,22.97,23.16,163380.0
2020-04-15 10:00:00,23.13,23.25,23.07,23.21,143835.0,23.13,23.25,23.07,23.21,143835.0
2020-04-15 10:10:00,23.2,23.34,23.06,23.06,108405.0,23.2,23.34,23.06,23.06,108405.0
2020-04-15 10:20:00,23.05,23.08,23.0,23.08,79830.0,23.05,23.08,23.0,23.08,79830.0
2020-04-15 10:30:00,23.06,23.11,23.0,23.02,62175.0,23.06,23.11,23.0,23.02,62175.0
2020-04-15 10:40:00,23.04,23.08,23.01,23.06,49545.0,23.04,23.08,23.01,23.06,49545.0
2020-04-15 10:50:00,23.05,23.19,23.02,23.16,98295.0,23.05,23.19,23.02,23.16,98295.0
2020-04-15 11:00:00,23.16,23.16,23.04,23.07,54585.0,23.16,23.16,23.04,23.07,54585.0
2020-04-15 11:10:00,23.09,23.1,23.02,23.02,43980.0,23.09,23.1,23.02,23.02,43980.0
2020-04-15 11:20:00,23.0,23.09,22.99,23.08,53925.0,23.0,23.09,22.99,23.08,53925.0
2020-04-15 11:30:00,23.1,23.12,23.0,23.0,77190.0,23.1,23.12,23.0,23.0,77190.0
2020-04-15 11:40:00,23.02,23.07,22.97,23.03,72480.0,23.02,23.07,22.97,23.03,72480.0
2020-04-15 11:50:00,23.06,23.08,23.03,23.06,37620.0,23.06,23.08,23.03,23.06,37620.0
2020-04-15 12:00:00,23.01,23.12,23.01,23.08,74655.0,23.01,23.12,23.01,23.08,74655.0
2020-04-15 12:10:00,23.08,23.2,23.07,23.17,52950.0,23.08,23.2,23.07,23.17,52950.0
2020-04-15 12:20:00,23.17,23.3,23.16,23.3,33900.0,23.17,23.3,23.16,23.3,33900.0
2020-04-15 12:30:00,23.28,23.44,23.26,23.38,172455.0,23.28,23.44,23.26,23.38,172455.0
2020-04-15 12:40:00,23.37,23.46,23.36,23.44,84975.0,23.37,23.46,23.36,23.44,84975.0
2020-04-15 12:50:00,23.45,23.47,23.39,23.45,48450.0,23.45,23.47,23.39,23.45,48450.0
2020-04-15 13:00:00,23.44,23.52,23.41,23.51,68730.0,23.44,23.52,23.41,23.51,68730.0
2020-04-15 13:10:00,23.51,23.61,23.5,23.61,57375.0,23.51,23.61,23.5,23.61,57375.0
2020-04-15 13:20:00,23.61,23.63,23.56,23.58,154485.0,23.61,23.63,23.56,23.58,154485.0
2020-04-15 13:30:00,23.59,23.62,23.56,23.56,79335.0,23.59,23.62,23.56,23.56,79335.0
2020-04-15 13:40:00,23.57,23.6,23.54,23.59,33630.0,23.57,23.6,23.54,23.59,33630.0
2020-04-15 13:50:00,23.6,23.61,23.57,23.57,47655.0,23.6,23.61,23.57,23.57,47655.0
2020-04-15 14:00:00,23.58,23.69,23.58,23.68,42795.0,23.58,23.69,23.58,23.68,42795.0
2020-04-15 14:10:00,23.64,23.73,23.64,23.7,108300.0,23.64,23.73,23.64,23.7,108300.0
2020-04-15 14:20:00,23.69,23.7,23.63,23.68,68415.0,23.69,23.7,23.63,23.68,68415.0
2020-04-15 14:30:00,23.67,23.73,23.67,23.73,55740.0,23.67,23.73,23.67,23.73,55740.0
2020-04-15 14:40:00,23.72,23.72,23.62,23.67,40245.0,23.72,23.72,23.62,23.67,40245.0
2020-04-15 14:50:00,23.66,23.7,23.63,23.7,59025.0,23.66,23.7,23.63,23.7,59025.0
2020-04-15 15:00:00,23.68,23.73,23.6,23.64,60735.0,23.68,23.73,23.6,23.64,60735.0
2020-04-15 15:10:00,23.63,23.72,23.62,23.72,83010.0,23.63,23.72,23.62,23.72,83010.0
2020-04-15 15:20:00,23.72,23.73,23.62,23.66,138675.0,23.72,23.73,23.62,23.66,138675.0
2020-04-15 15:30:00,23.68,23.69,23.63,23.65,154740.0,23.68,23.69,23.63,23.65,154740.0
2020-04-15 15:40:00,23.63,23.63,23.55,23.56,169635.0,23.63,23.63,23.55,23.56,169635.0
2020-04-15 15:50:00,23.53,23.62,23.46,23.62,318330.0,23.53,23.62,23.46,23.62,318330.0
2020-04-16 09:30:00,24.12,24.12,23.8,24.0,428235.0,24.12,24.12,23.8,24.0,428235.0
2020-04-16 09:40:00,23.99,24.18,23.88,24.07,247515.0,23.99,24.18,23.88,24.07,247515.0
2020-04-16 09:50:00,24.08,24.17,24.0,24.09,187995.0,24.08,24.17,24.0,24.09,187995.0
2020-04-16 10:00:00,24.09,24.15,23.97,23.98,682485.0,24.09,24.15,23.97,23.98,682485.0
2020-04-16 10:10:00,23.99,23.99,23.8,23.91,173805.0,23.99,23.99,23.8,23.91,173805.0
2020-04-16 10:20:00,23.88,24.18,23.84,24.13,87375.0,23.88,24.18,23.84,24.13,87375.0
2020-04-16 10:30:00,24.17,24.84,24.09,24.44,693960.0,24.17,24.84,24.09,24.44,693960.0
2020-04-16 10:40:00,24.44,24.67,24.41,24.67,697530.0,24.44,24.67,24.41,24.67,697530.0
2020-04-16 10:50:00,24.65,24.7,24.6,24.65,218595.0,24.65,24.7,24.6,24.65,218595.0
2020-04-16 11:00:00,24.66,24.71,24.63,24.68,341145.0,24.66,24.71,24.63,24.68,341145.0
2020-04-16 11:10:00,24.67,24.72,24.64,24.67,203310.0,24.67,24.72,24.64,24.67,203310.0
2020-04-16 11:20:00,24.69,24.78,24.65,24.78,181200.0,24.69,24.78,24.65,24.78,181200.0
2020-04-16 11:30:00,24.78,24.8,24.74,24.78,339990.0,24.78,24.8,24.74,24.78,339990.0
2020-04-16 11:40:00,24.77,24.84,24.7,24.83,215760.0,24.77,24.84,24.7,24.83,215760.0
2020-04-16 11:50:00,24.87,24.99,24.78,24.96,174930.0,24.87,24.99,24.78,24.96,174930.0
2020-04-16 12:00:00,24.96,25.0,24.79,24.79,310290.0,24.96,25.0,24.79,24.79,310290.0
2020-04-16 12:10:00,24.81,24.87,24.77,24.81,230670.0,24.81,24.87,24.77,24.81,230670.0
2020-04-16 12:20:00,24.79,24.84,24.7,24.7,211290.0,24.79,24.84,24.7,24.7,211290.0
2020-04-16 12:30:00,24.7,24.7,24.49,24.53,451305.0,24.7,24.7,24.49,24.53,451305.0
2020-04-16 12:40:00,24.53,24.57,24.49,24.57,142455.0,24.53,24.57,24.49,24.57,142455.0
2020-04-16 12:50:00,24.54,24.63,24.53,24.6,133500.0,24.54,24.63,24.53,24.6,133500.0
2020-04-16 13:00:00,24.6,24.61,24.47,24.51,105795.0,24.6,24.61,24.47,24.51,105795.0
2020-04-16 13:10:00,24.5,24.54,24.42,24.44,134310.0,24.5,24.54,24.42,24.44,134310.0
2020-04-16 13:20:00,24.44,24.47,24.4,24.44,206490.0,24.44,24.47,24.4,24.44,206490.0
2020-04-16 13:30:00,24.43,24.54,24.43,24.45,133770.0,24.43,24.54,24.43,24.45,133770.0
2020-04-16 13:40:00,24.46,24.56,24.45,24.52,69045.0,24.46,24.56,24.45,24.52,69045.0
2020-04-16 13:50:00,24.51,24.51,24.38,24.44,91875.0,24.51,24.51,24.38,24.44,91875.0
2020-04-16 14:00:00,24.39,24.51,24.38,24.51,39735.0,24.39,24.51,24.38,24.51,39735.0
2020-04-16 14:10:00,24.54,24.61,24.51,24.55,82095.0,24.54,24.61,24.51,24.55,82095.0
2020-04-16 14:20:00,24.56,24.57,24.51,24.51,63000.0,24.56,24.57,24.51,24.51,63000.0
2020-04-16 14:30:00,24.5,24.58,24.5,24.58,97965.0,24.5,24.58,24.5,24.58,97965.0
2020-04-16 14:40:00,24.53,24.6,24.52,24.54,138480.0,24.53,24.6,24.52,24.54,138480.0
2020-04-16 14:50:00,24.54,24.56,24.48,24.52,158790.0,24.54,24.56,24.48,24.52,158790.0
2020-04-16 15:00:00,24.53,24.53,24.47,24.5,219315.0,24.53,24.53,24.47,24.5,219315.0
2020-04-16 15:10:00,24.48,24.53,24.47,24.51,220560.0,24.48,24.53,24.47,24.51,220560.0
2020-04-16 15:20:00,24.52,24.53,24.48,24.52,436230.0,24.52,24.53,24.48,24.52,436230.0
2020-04-16 15:30:00,24.52,24.59,24.49,24.54,342660.0,24.52,24.59,24.49,24.54,342660.0
2020-04-16 15:40:00,24.51,24.55,24.48,24.5,354630.0,24.51,24.55,24.48,24.5,354630.0
2020-04-16 15:50:00,24.51,24.61,24.49,24.5,720255.0,24.51,24.61,24.49,24.5,720255.0
2020-04-17 09:30:00,25.21,25.58,25.13,25.42,630330.0,25.21,25.58,25.13,25.42,630330.0
2020-04-17 09:40:00,25.35,25.53,25.21,25.53,202095.0,25.35,25.53,25.21,25.53,202095.0
2020-04-17 09:50:00,25.51,25.7,25.39,25.61,227640.0,25.51,25.7,25.39,25.61,227640.0
2020-04-17 10:00:00,25.62,25.66,25.12,25.12,111540.0,25.62,25.66,25.12,25.12,111540.0
2020-04-17 10:10:00,25.08,25.16,24.78,24.87,269820.0,25.08,25.16,24.78,24.87,269820.0
2020-04-17 10:20:00,24.84,24.91,24.73,24.9,108825.0,24.84,24.91,24.73,24.9,108825.0
2020-04-17 10:30:00,24.84,24.84,24.59,24.67,183870.0,24.84,24.84,24.59,24.67,183870.0
2020-04-17 10:40:00,24.67,24.84,24.66,24.66,166950.0,24.67,24.84,24.66,24.66,166950.0
2020-04-17 10:50:00,24.68,24.7,24.47,24.52,211530.0,24.68,24.7,24.47,24.52,211530.0
2020-04-17 11:00:00,24.48,24.55,24.38,24.47,205860.0,24.48,24.55,24.38,24.47,205860.0
2020-04-17 11:10:00,24.47,24.53,24.39,24.46,98640.0,24.47,24.53,24.39,24.46,98640.0
2020-04-17 11:20:00,24.5,24.52,24.37,24.43,90630.0,24.5,24.52,24.37,24.43,90630.0
2020-04-17 11:30:00,24.46,24.54,24.45,24.49,96750.0,24.46,24.54,24.45,24.49,96750.0
2020-04-17 11:40:00,24.48,24.53,24.41,24.48,79650.0,24.48,24.53,24.41,24.48,79650.0
2020-04-17 11:50:00,24.44,24.53,24.39,24.53,239265.0,24.44,24.53,24.39,24.53,239265.0
2020-04-17 12:00:00,24.53,24.56,24.49,24.49,97215.0,24.53,24.56,24.49,24.49,97215.0
2020-04-17 12:10:00,24.49,24.49,24.43,24.49,95370.0,24.49,24.49,24.43,24.49,95370.0
2020-04-17 12:20:00,24.49,24.49,24.42,24.48,63435.0,24.49,24.49,24.42,24.48,63435.0
2020-04-17 12:30:00,24.48,24.54,24.46,24.53,99165.0,24.48,24.54,24.46,24.53,99165.0
2020-04-17 12:40:00,24.52,24.57,24.5,24.56,120810.0,24.52,24.57,24.5,24.56,120810.0
2020-04-17 12:50:00,24.57,24.57,24.44,24.45,65475.0,24.57,24.57,24.44,24.45,65475.0
2020-04-17 13:00:00,24.46,24.49,24.41,24.45,63000.0,24.46,24.49,24.41,24.45,63000.0
2020-04-17 13:10:00,24.45,24.49,24.43,24.47,88035.0,24.45,24.49,24.43,24.47,88035.0
2020-04-17 13:20:00,24.48,24.48,24.42,24.44,63000.0,24.48,24.48,24.42,24.44,63000.0
2020-04-17 13:30:00,24.44,24.49,24.43,24.49,135000.0,24.44,24.49,24.43,24.49,135000.0
2020-04-17 13:40:00,24.5,24.5,24.45,24.47,85335.0,24.5,24.5,24.45,24.47,85335.0
2020-04-17 13:50:00,24.48,24.59,24.48,24.57,107100.0,24.48,24.59,24.48,24.57,107100.0
2020-04-17 14:00:00,24.58,24.64,24.54,24.64,91995.0,24.58,24.64,24.54,24.64,91995.0
2020-04-17 14:10:00,24.63,24.64,24.55,24.59,57570.0,24.63,24.64,24.55,24.59,57570.0
2020-04-17 14:20:00,24.59,24.67,24.59,24.67,80910.0,24.59,24.67,24.59,24.67,80910.0
2020-04-17 14:30:00,24.64,24.7,24.63,24.64,66000.0,24.64,24.7,24.63,24.64,66000.0
2020-04-17 14:40:00,24.66,24.69,24.61,24.64,96840.0,24.66,24.69,24.61,24.64,96840.0
2020-04-17 14:50:00,24.61,24.64,24.51,24.58,91500.0,24.61,24.64,24.51,24.58,91500.0
2020-04-17 15:00:00,24.56,24.59,24.52,24.53,78945.0,24.56,24.59,24.52,24.53,78945.0
2020-04-17 15:10:00,24.55,24.58,24.53,24.58,124740.0,24.55,24.58,24.53,24.58,124740.0
2020-04-17 15:20:00,24.57,24.64,24.55,24.62,82860.0,24.57,24.64,24.55,24.62,82860.0
2020-04-17 15:30:00,24.64,24.79,24.62,24.79,166575.0,24.64,24.79,24.62,24.79,166575.0
2020-04-17 15:40:00,24.78,24.95,24.78,24.95,299595.0,24.78,24.95,24.78,24.95,299595.0
2020-04-17 15:50:00,25.03,25.19,24.84,24.92,617295.0,25.03,25.19,24.84,24.92,617295.0
2020-04-20 09:30:00,24.56,24.75,24.34,24.63,269985.0,24.56,24.75,24.34,24.63,269985.0
2020-04-20 09:40:00,24.7,24.73,24.52,24.64,186120.0,24.7,24.73,24.52,24.64,186120.0
2020-04-20 09:50:00,24.68,24.71,24.53,24.54,183165.0,24.68,24.71,24.53,24.54,183165.0
2020-04-20 10:00:00,24.49,24.57,24.43,24.44,138810.0,24.49,24.57,24.43,24.44,138810.0
2020-04-20 10:10:00,24.45,24.58,24.36,24.5,262365.0,24.45,24.58,24.36,24.5,262365.0
2020-04-20 10:20:00,24.48,24.54,24.38,24.5,43020.0,24.48,24.54,24.38,24.5,43020.0
2020-04-20 10:30:00,24.48,24.53,24.42,24.45,93000.0,24.48,24.53,24.42,24.45,93000.0
2020-04-20 10:40:00,24.51,24.61,24.39,24.58,141045.0,24.51,24.61,24.39,24.58,141045.0
2020-04-20 10:50:00,24.57,24.71,24.55,24.71,182295.0,24.57,24.71,24.55,24.71,182295.0
2020-04-20 11:00:00,24.71,24.74,24.67,24.69,108570.0,24.71,24.74,24.67,24.69,108570.0
2020-04-20 11:10:00,24.68,24.74,24.65,24.67,117045.0,24.68,24.74,24.65,24.67,117045.0
2020-04-20 11:20:00,24.67,24.79,24.64,24.77,210300.0,24.67,24.79,24.64,24.77,210300.0
2020-04-20 11:30:00,24.73,24.86,24.72,24.85,114000.0,24.73,24.86,24.72,24.85,114000.0
2020-04-20 11:40:00,24.86,24.93,24.84,24.88,180195.0,24.86,24.93,24.84,24.88,180195.0
2020-04-20 11:50:00,24.84,24.94,24.8,24.93,202245.0,24.84,24.94,24.8,24.93,202245.0
2020-04-20 12:00:00,24.93,24.96,24.9,24.92,174075.0,24.93,24.96,24.9,24.92,174075.0
2020-04-20 12:10:00,24.93,24.93,24.82,24.87,52590.0,24.93,24.93,24.82,24.87,52590.0
2020-04-20 12:20:00,24.89,24.89,24.81,24.87,56370.0,24.89,24.89,24.81,24.87,56370.0
2020-04-20 12:30:00,24.88,24.95,24.82,24.92,197640.0,24.88,24.95,24.82,24.92,197640.0
2020-04-20 12:40:00,24.95,25.1,24.91,25.1,86265.0,24.95,25.1,24.91,25.1,86265.0
2020-04-20 12:50:00,25.07,25.07,24.96,24.96,57645.0,25.07,25.07,24.96,24.96,57645.0
2020-04-20 13:00:00,24.95,24.96,24.83,24.87,92430.0,24.95,24.96,24.83,24.87,92430.0
2020-04-20 13:10:00,24.85,24.85,24.67,24.73,77235.0,24.85,24.85,24.67,24.73,77235.0
2020-04-20 13:20:00,24.75,24.81,24.71,24.81,107895.0,24.75,24.81,24.71,24.81,107895.0
2020-04-20 13:30:00,24.82,24.83,24.79,24.83,82515.0,24.82,24.83,24.79,24.83,82515.0
2020-04-20 13:40:00,24.84,24.94,24.81,24.87,100905.0,24.84,24.94,24.81,24.87,100905.0
2020-04-20 13:50:00,24.87,24.95,24.87,24.93,91500.0,24.87,24.95,24.87,24.93,91500.0
2020-04-20 14:00:00,24.92,25.01,24.92,24.97,158730.0,24.92,25.01,24.92,24.97,158730.0
2020-04-20 14:10:00,24.96,24.97,24.83,24.84,145830.0,24.96,24.97,24.83,24.84,145830.0
2020-04-20 14:20:00,24.85,24.92,24.84,24.85,147105.0,24.85,24.92,24.84,24.85,147105.0
2020-04-20 14:30:00,24.86,24.95,24.86,24.91,127350.0,24.86,24.95,24.86,24.91,127350.0
2020-04-20 14:40:00,24.9,24.97,24.88,24.97,116490.0,24.9,24.97,24.88,24.97,116490.0
2020-04-20 14:50:00,24.98,24.99,24.79,24.79,129390.0,24.98,24.99,24.79,24.79,129390.0
2020-04-20 15:00:00,24.8,24.88,24.7,24.78,134595.0,24.8,24.88,24.7,24.78,134595.0
2020-04-20 15:10:00,24.8,24.92,24.8,24.84,190935.0,24.8,24.92,24.8,24.84,190935.0
2020-04-20 15:20:00,24.84,25.01,24.84,25.0,397095.0,24.84,25.01,24.84,25.0,397095.0
2020-04-20 15:30:00,25.0,25.09,24.92,25.0,454305.0,25.0,25.09,24.92,25.0,454305.0
2020-04-20 15:40:00,25.0,25.03,24.93,25.02,326730.0,25.0,25.03,24.93,25.02,326730.0
2020-04-20 15:50:00,24.99,25.01,24.83,24.94,1075185.0,24.99,25.01,24.83,24.94,1075185.0
2020-04-21 09:30:00,24.56,24.65,24.44,24.6,283215.0,24.56,24.65,24.44,24.6,283215.0
2020-04-21 09:40:00,24.6,24.9,24.6,24.86,605535.0,24.6,24.9,24.6,24.86,605535.0
2020-04-21 09:50:00,24.85,24.9,24.74,24.78,141360.0,24.85,24.9,24.74,24.78,141360.0
2020-04-21 10:00:00,24.79,24.8,24.62,24.62,72090.0,24.79,24.8,24.62,24.62,72090.0
2020-04-21 10:10:00,24.67,24.67,24.47,24.56,138780.0,24.67,24.67,24.47,24.56,138780.0
2020-04-21 10:20:00,24.56,24.63,24.53,24.53,181770.0,24.56,24.63,24.53,24.53,181770.0
2020-04-21 10:30:00,24.56,24.56,24.49,24.49,284070.0,24.56,24.56,24.49,24.49,284070.0
2020-04-21 10:40:00,24.47,24.53,24.37,24.37,96765.0,24.47,24.53,24.37,24.37,96765.0
2020-04-21 10:50:00,24.38,24.41,24.27,24.3,211440.0,24.38,24.41,24.27,24.3,211440.0
2020-04-21 11:00:00,24.28,24.33,24.26,24.28,216105.0,24.28,24.33,24.26,24.28,216105.0
2020-04-21 11:10:00,24.3,24.35,24.22,24.35,88230.0,24.3,24.35,24.22,24.35,88230.0
2020-04-21 11:20:00,24.4,24.42,24.2,24.22,165525.0,24.4,24.42,24.2,24.22,165525.0
2020-04-21 11:30:00,24.25,24.35,24.22,24.29,95610.0,24.25,24.35,24.22,24.29,95610.0
2020-04-21 11:40:00,24.22,24.31,24.12,24.29,369645.0,24.22,24.31,24.12,24.29,369645.0
2020-04-21 11:50:00,24.28,24.37,24.28,24.29,127560.0,24.28,24.37,24.28,24.29,127560.0
2020-04-21 12:00:00,24.3,24.36,24.26,24.35,130530.0,24.3,24.36,24.26,24.35,130530.0
2020-04-21 12:10:00,24.37,24.38,24.22,24.25,230145.0,24.37,24.38,24.22,24.25,230145.0
2020-04-21 12:20:00,24.26,24.28,24.17,24.2,95895.0,24.26,24.28,24.17,24.2,95895.0
2020-04-21 12:30:00,24.16,24.17,24.1,24.13,122610.0,24.16,24.17,24.1,24.13,122610.0
2020-04-21 12:40:00,24.14,24.15,24.03,24.05,177855.0,24.14,24.15,24.03,24.05,177855.0
2020-04-21 12:50:00,24.04,24.09,24.04,24.07,338925.0,24.04,24.09,24.04,24.07,338925.0
2020-04-21 13:00:00,24.05,24.13,24.05,24.09,164265.0,24.05,24.13,24.05,24.09,164265.0
2020-04-21 13:10:00,24.08,24.11,24.03,24.07,208485.0,24.08,24.11,24.03,24.07,208485.0
2020-04-21 13:20:00,24.07,24.24,24.07,24.24,287475.0,24.07,24.24,24.07,24.24,287475.0
2020-04-21 13:30:00,24.21,24.21,24.1,24.15,404355.0,24.21,24.21,24.1,24.15,404355.0
2020-04-21 13:40:00,24.15,24.17,24.11,24.11,220950.0,24.15,24.17,24.11,24.11,220950.0
2020-04-21 13:50:00,24.09,24.1,24.02,24.04,58920.0,24.09,24.1,24.02,24.04,58920.0
2020-04-21 14:00:00,24.02,24.14,24.02,24.08,94545.0,24.02,24.14,24.02,24.08,94545.0
2020-04-21 14:10:00,24.07,24.13,24.06,24.1,223485.0,24.07,24.13,24.06,24.1,223485.0
2020-04-21 14:20:00,24.1,24.27,24.1,24.16,106950.0,24.1,24.27,24.1,24.16,106950.0
2020-04-21 14:30:00,24.16,24.16,24.07,24.13,87105.0,24.16,24.16,24.07,24.13,87105.0
2020-04-21 14:40:00,24.1,24.11,24.02,24.03,136260.0,24.1,24.11,24.02,24.03,136260.0
2020-04-21 14:50:00,24.04,24.05,23.95,24.04,220365.0,24.04,24.05,23.95,24.04,220365.0
2020-04-21 15:00:00,24.05,24.08,23.93,23.94,170925.0,24.05,24.08,23.93,23.94,170925.0
2020-04-21 15:10:00,23.95,24.06,23.93,24.05,156345.0,23.95,24.06,23.93,24.05,156345.0
2020-04-21 15:20:00,24.05,24.06,24.0,24.04,176925.0,24.05,24.06,24.0,24.04,176925.0
2020-04-21 15:30:00,24.03,24.07,23.96,24.04,289545.0,24.03,24.07,23.96,24.04,289545.0
2020-04-21 15:40:00,24.02,24.1,23.96,23.99,288360.0,24.02,24.1,23.96,23.99,288360.0
2020-04-21 15:50:00,23.97,24.04,23.84,23.89,2445195.0,23.97,24.04,23.84,23.89,2445195.0
2020-04-22 09:30:00,24.17,24.72,24.07,24.43,165885.0,24.17,24.72,24.07,24.43,165885.0
2020-04-22 09:40:00,24.34,24.44,24.18,24.34,144615.0,24.34,24.44,24.18,24.34,144615.0
2020-04-22 09:50:00,24.31,24.33,24.22,24.23,132465.0,24.31,24.33,24.22,24.23,132465.0
2020-04-22 10:00:00,24.28,24.4,24.23,24.32,216120.0,24.28,24.4,24.23,24.32,216120.0
2020-04-22 10:10:00,24.33,24.37,24.22,24.32,132015.0,24.33,24.37,24.22,24.32,132015.0
2020-04-22 10:20:00,24.31,24.36,24.22,24.26,275790.0,24.31,24.36,24.22,24.26,275790.0
2020-04-22 10:30:00,24.29,24.32,24.25,24.26,169740.0,24.29,24.32,24.25,24.26,169740.0
2020-04-22 10:40:00,24.27,24.33,24.18,24.23,191175.0,24.27,24.33,24.18,24.23,191175.0
2020-04-22 10:50:00,24.19,24.28,24.16,24.26,83085.0,24.19,24.28,24.16,24.26,83085.0
2020-04-22 11:00:00,24.3,24.31,24.21,24.27,99645.0,24.3,24.31,24.21,24.27,99645.0
2020-04-22 11:10:00,24.32,24.32,24.23,24.26,99000.0,24.32,24.32,24.23,24.26,99000.0
2020-04-22 11:20:00,24.26,24.34,24.19,24.19,122640.0,24.26,24.34,24.19,24.19,122640.0
2020-04-22 11:30:00,24.21,24.24,24.16,24.2,226515.0,24.21,24.24,24.16,24.2,226515.0
2020-04-22 11:40:00,24.29,24.43,24.24,24.4,257040.0,24.29,24.43,24.24,24.4,257040.0
2020-04-22 11:50:00,24.41,24.48,24.41,24.48,73500.0,24.41,24.48,24.41,24.48,73500.0
2020-04-22 12:00:00,24.48,24.52,24.43,24.44,27120.0,24.48,24.52,24.43,24.44,27120.0
2020-04-22 12:10:00,24.42,24.48,24.41,24.47,64350.0,24.42,24.48,24.41,24.47,64350.0
2020-04-22 12:20:00,24.51,24.51,24.44,24.44,149115.0,24.51,24.51,24.44,24.44,149115.0
2020-04-22 12:30:00,24.44,24.44,24.39,24.41,106320.0,24.44,24.44,24.39,24.41,106320.0
2020-04-22 12:40:00,24.41,24.44,24.39,24.44,304005.0,24.41,24.44,24.39,24.44,304005.0
2020-04-22 12:50:00,24.43,24.43,24.33,24.4,208425.0,24.43,24.43,24.33,24.4,208425.0
2020-04-22 13:00:00,24.41,24.41,24.36,24.4,74880.0,24.41,24.41,24.36,24.4,74880.0
2020-04-22 13:10:00,24.41,24.41,24.36,24.41,87765.0,24.41,24.41,24.36,24.41,87765.0
2020-04-22 13:20:00,24.4,24.4,24.34,24.35,154830.0,24.4,24.4,24.34,24.35,154830.0
2020-04-22 13:30:00,24.35,24.39,24.3,24.3,100815.0,24.35,24.39,24.3,24.3,100815.0
2020-04-22 13:40:00,24.3,24.37,24.29,24.37,150720.0,24.3,24.37,24.29,24.37,150720.0
2020-04-22 13:50:00,24.37,24.48,24.37,24.45,112680.0,24.37,24.48,24.37,24.45,112680.0
2020-04-22 14:00:00,24.45,24.62,24.45,24.62,126345.0,24.45,24.62,24.45,24.62,126345.0
2020-04-22 14:10:00,24.62,24.65,24.56,24.57,83580.0,24.62,24.65,24.56,24.57,83580.0
2020-04-22 14:20:00,24.6,24.66,24.56,24.61,71415.0,24.6,24.66,24.56,24.61,71415.0
2020-04-22 14:30:00,24.64,24.67,24.63,24.66,92625.0,24.64,24.67,24.63,24.66,92625.0
2020-04-22 14:40:00,24.68,24.7,24.61,24.65,193995.0,24.68,24.7,24.61,24.65,193995.0
2020-04-22 14:50:00,24.67,24.68,24.6,24.67,75300.0,24.67,24.68,24.6,24.67,75300.0
2020-04-22 15:00:00,24.68,24.71,24.63,24.64,72000.0,24.68,24.71,24.63,24.64,72000.0
2020-04-22 15:10:00,24.65,24.69,24.64,24.67,154095.0,24.65,24.69,24.64,24.67,154095.0
2020-04-22 15:20:00,24.7,24.72,24.61,24.64,160545.0,24.7,24.72,24.61,24.64,160545.0
2020-04-22 15:30:00,24.65,24.69,24.63,24.66,335310.0,24.65,24.69,24.63,24.66,335310.0
2020-04-22 15:40:00,24.65,24.68,24.6,24.65,296085.0,24.65,24.68,24.6,24.65,296085.0
2020-04-22 15:50:00,24.69,24.73,24.33,24.51,3034620.0,24.69,24.73,24.33,24.51,3034620.0
2020-04-23 09:30:00,25.76,25.93,24.73,25.37,1985595.0,25.76,25.93,24.73,25.37,1985595.0
2020-04-23 09:40:00,25.54,25.59,25.02,25.08,1511970.0,25.54,25.59,25.02,25.08,1511970.0
2020-04-23 09:50:00,25.14,25.37,25.02,25.29,504465.0,25.14,25.37,25.02,25.29,504465.0
2020-04-23 10:00:00,25.3,25.36,25.25,25.31,895440.0,25.3,25.36,25.25,25.31,895440.0
2020-04-23 10:10:00,25.33,25.34,24.87,25.11,574365.0,25.33,25.34,24.87,25.11,574365.0
2020-04-23 10:20:00,25.12,25.18,25.0,25.18,272625.0,25.12,25.18,25.0,25.18,272625.0
2020-04-23 10:30:00,25.2,25.37,25.2,25.35,1447320.0,25.2,25.37,25.2,25.35,1447320.0
2020-04-23 10:40:00,25.35,25.8,25.35,25.56,928815.0,25.35,25.8,25.35,25.56,928815.0
2020-04-23 10:50:00,25.6,25.97,25.58,25.95,737925.0,25.6,25.97,25.58,25.95,737925.0
2020-04-23 11:00:00,25.91,25.92,25.33,25.36,192000.0,25.91,25.92,25.33,25.36,192000.0
2020-04-23 11:10:00,25.33,25.38,25.07,25.07,183795.0,25.33,25.38,25.07,25.07,183795.0
2020-04-23 11:20:00,25.04,25.15,25.01,25.14,100200.0,25.04,25.15,25.01,25.14,100200.0
2020-04-23 11:30:00,25.08,25.09,24.94,25.09,113385.0,25.08,25.09,24.94,25.09,113385.0
2020-04-23 11:40:00,25.07,25.3,25.01,25.23,92295.0,25.07,25.3,25.01,25.23,92295.0
2020-04-23 11:50:00,25.25,25.36,25.25,25.31,137535.0,25.25,25.36,25.25,25.31,137535.0
2020-04-23 12:00:00,25.27,25.37,25.24,25.34,58770.0,25.27,25.37,25.24,25.34,58770.0
2020-04-23 12:10:00,25.37,25.37,25.22,25.28,49500.0,25.37,25.37,25.22,25.28,49500.0
2020-04-23 12:20:00,25.3,25.34,25.17,25.21,130290.0,25.3,25.34,25.17,25.21,130290.0
2020-04-23 12:30:00,25.16,25.22,25.07,25.2,81000.0,25.16,25.22,25.07,25.2,81000.0
2020-04-23 12:40:00,25.26,25.27,24.88,25.08,176160.0,25.26,25.27,24.88,25.08,176160.0
2020-04-23 12:50:00,25.04,25.04,24.77,24.93,235950.0,25.04,25.04,24.77,24.93,235950.0
2020-04-23 13:00:00,24.89,25.0,24.88,25.0,307170.0,24.89,25.0,24.88,25.0,307170.0
2020-04-23 13:10:00,25.02,25.33,25.02,25.2,231000.0,25.02,25.33,25.02,25.2,231000.0
2020-04-23 13:20:00,25.14,25.24,25.12,25.18,126645.0,25.14,25.24,25.12,25.18,126645.0
2020-04-23 13:30:00,25.2,25.2,25.01,25.01,101010.0,25.2,25.2,25.01,25.01,101010.0
2020-04-23 13:40:00,25.0,25.07,24.91,24.92,97035.0,25.0,25.07,24.91,24.92,97035.0
2020-04-23 13:50:00,24.93,24.95,24.85,24.88,59100.0,24.93,24.95,24.85,24.88,59100.0
2020-04-23 14:00:00,24.91,24.92,24.72,24.72,127440.0,24.91,24.92,24.72,24.72,127440.0
2020-04-23 14:10:00,24.7,25.0,24.67,25.0,478410.0,24.7,25.0,24.67,25.0,478410.0
2020-04-23 14:20:00,24.98,25.01,24.77,24.78,219990.0,24.98,25.01,24.77,24.78,219990.0
2020-04-23 14:30:00,24.8,24.84,24.74,24.77,101835.0,24.8,24.84,24.74,24.77,101835.0
2020-04-23 14:40:00,24.79,24.85,24.66,24.7,153150.0,24.79,24.85,24.66,24.7,153150.0
2020-04-23 14:50:00,24.7,24.9,24.69,24.72,671160.0,24.7,24.9,24.69,24.72,671160.0
2020-04-23 15:00:00,24.72,24.72,24.58,24.6,269685.0,24.72,24.72,24.58,24.6,269685.0
2020-04-23 15:10:00,24.6,24.6,24.47,24.5,356955.0,24.6,24.6,24.47,24.5,356955.0
2020-04-23 15:20:00,24.51,24.52,24.41,24.5,148320.0,24.51,24.52,24.41,24.5,148320.0
2020-04-23 15:30:00,24.49,24.76,24.42,24.76,482700.0,24.49,24.76,24.42,24.76,482700.0
2020-04-23 15:40:00,24.76,25.08,24.75,25.06,1156890.0,24.76,25.08,24.75,25.06,1156890.0
2020-04-23 15:50:00,25.06,25.15,24.75,24.97,2103960.0,25.06,25.15,24.75,24.97,2103960.0
2020-04-24 09:30:00,25.47,25.48,25.06,25.42,311940.0,25.47,25.48,25.06,25.42,311940.0
2020-04-24 09:40:00,25.13,25.34,25.13,25.23,34950.0,25.13,25.34,25.13,25.23,34950.0
2020-04-24 09:50:00,25.25,25.41,25.22,25.39,88935.0,25.25,25.41,25.22,25.39,88935.0
2020-04-24 10:00:00,25.44,25.46,25.31,25.31,140685.0,25.44,25.46,25.31,25.31,140685.0
2020-04-24 10:10:00,25.3,25.49,25.3,25.48,280590.0,25.3,25.49,25.3,25.48,280590.0
2020-04-24 10:20:00,25.47,25.47,25.4,25.45,125685.0,25.47,25.47,25.4,25.45,125685.0
2020-04-24 10:30:00,25.47,25.64,25.46,25.64,88140.0,25.47,25.64,25.46,25.64,88140.0
2020-04-24 10:40:00,25.63,25.68,25.59,25.63,137205.0,25.63,25.68,25.59,25.63,137205.0
2020-04-24 10:50:00,25.65,25.68,25.43,25.43,71295.0,25.65,25.68,25.43,25.43,71295.0
2020-04-24 11:00:00,25.45,25.48,25.36,25.36,371760.0,25.45,25.48,25.36,25.36,371760.0
2020-04-24 11:10:00,25.37,25.58,25.36,25.53,109965.0,25.37,25.58,25.36,25.53,109965.0
2020-04-24 11:20:00,25.56,25.59,25.52,25.52,48180.0,25.56,25.59,25.52,25.52,48180.0
2020-04-24 11:30:00,25.47,25.59,25.45,25.55,55200.0,25.47,25.59,25.45,25.55,55200.0
2020-04-24 11:40:00,25.57,25.59,25.49,25.58,55050.0,25.57,25.59,25.49,25.58,55050.0
2020-04-24 11:50:00,25.56,25.58,25.53,25.55,63180.0,25.56,25.58,25.53,25.55,63180.0
2020-04-24 12:00:00,25.58,25.61,25.55,25.59,63915.0,25.58,25.61,25.55,25.59,63915.0
2020-04-24 12:10:00,25.58,25.64,25.56,25.64,155640.0,25.58,25.64,25.56,25.64,155640.0
2020-04-24 12:20:00,25.64,25.69,25.6,25.65,63150.0,25.64,25.69,25.6,25.65,63150.0
2020-04-24 12:30:00,25.67,25.71,25.62,25.71,87015.0,25.67,25.71,25.62,25.71,87015.0
2020-04-24 12:40:00,25.67,25.72,25.65,25.69,42525.0,25.67,25.72,25.65,25.69,42525.0
2020-04-24 12:50:00,25.69,25.75,25.69,25.74,110085.0,25.69,25.75,25.69,25.74,110085.0
2020-04-24 13:00:00,25.73,25.75,25.68,25.7,124905.0,25.73,25.75,25.68,25.7,124905.0
2020-04-24 13:10:00,25.7,25.78,25.69,25.78,126615.0,25.7,25.78,25.69,25.78,126615.0
2020-04-24 13:20:00,25.79,25.8,25.73,25.78,188685.0,25.79,25.8,25.73,25.78,188685.0
2020-04-24 13:30:00,25.78,25.8,25.75,25.8,82920.0,25.78,25.8,25.75,25.8,82920.0
2020-04-24 13:40:00,25.81,25.85,25.78,25.83,82500.0,25.81,25.85,25.78,25.83,82500.0
2020-04-24 13:50:00,25.81,25.84,25.79,25.84,93090.0,25.81,25.84,25.79,25.84,93090.0
2020-04-24 14:00:00,25.82,25.95,25.82,25.91,153585.0,25.82,25.95,25.82,25.91,153585.0
2020-04-24 14:10:00,25.92,25.93,25.84,25.86,122895.0,25.92,25.93,25.84,25.86,122895.0
2020-04-24 14:20:00,25.87,25.88,25.84,25.87,104205.0,25.87,25.88,25.84,25.87,104205.0
2020-04-24 14:30:00,25.88,25.95,25.88,25.94,93255.0,25.88,25.95,25.88,25.94,93255.0
2020-04-24 14:40:00,25.94,25.94,25.9,25.91,89895.0,25.94,25.94,25.9,25.91,89895.0
2020-04-24 14:50:00,25.93,25.97,25.92,25.96,201330.0,25.93,25.97,25.92,25.96,201330.0
2020-04-24 15:00:00,25.98,26.0,25.92,25.99,123855.0,25.98,26.0,25.92,25.99,123855.0
2020-04-24 15:10:00,25.99,26.0,25.88,25.9,162750.0,25.99,26.0,25.88,25.9,162750.0
2020-04-24 15:20:00,25.87,25.91,25.83,25.89,178560.0,25.87,25.91,25.83,25.89,178560.0
2020-04-24 15:30:00,25.89,25.91,25.86,25.87,186615.0,25.89,25.91,25.86,25.87,186615.0
2020-04-24 15:40:00,25.89,25.93,25.78,25.81,424515.0,25.89,25.93,25.78,25.81,424515.0
2020-04-24 15:50:00,25.81,25.81,25.6,25.65,945075.0,25.81,25.81,25.6,25.65,945075.0
2020-04-27 09:30:00,25.73,26.06,25.73,25.8,317085.0,25.73,26.06,25.73,25.8,317085.0
2020-04-27 09:40:00,25.74,25.81,25.66,25.73,139800.0,25.74,25.81,25.66,25.73,139800.0
2020-04-27 09:50:00,25.81,25.94,25.75,25.94,193845.0,25.81,25.94,25.75,25.94,193845.0
2020-04-27 10:00:00,25.86,25.89,25.73,25.78,167850.0,25.86,25.89,25.73,25.78,167850.0
2020-04-27 10:10:00,25.77,25.83,25.74,25.83,75465.0,25.77,25.83,25.74,25.83,75465.0
2020-04-27 10:20:00,25.81,25.87,25.72,25.76,96690.0,25.81,25.87,25.72,25.76,96690.0
2020-04-27 10:30:00,25.81,25.92,25.81,25.85,83475.0,25.81,25.92,25.81,25.85,83475.0
2020-04-27 10:40:00,25.85,25.94,25.85,25.93,99360.0,25.85,25.94,25.85,25.93,99360.0
2020-04-27 10:50:00,25.99,26.09,25.97,26.07,129990.0,25.99,26.09,25.97,26.07,129990.0
2020-04-27 11:00:00,26.07,26.12,26.0,26.12,86685.0,26.07,26.12,26.0,26.12,86685.0
2020-04-27 11:10:00,26.1,26.18,26.07,26.18,83565.0,26.1,26.18,26.07,26.18,83565.0
2020-04-27 11:20:00,26.17,26.24,26.07,26.09,107025.0,26.17,26.24,26.07,26.09,107025.0
2020-04-27 11:30:00,26.06,26.22,26.02,26.22,64020.0,26.06,26.22,26.02,26.22,64020.0
2020-04-27 11:40:00,26.2,26.22,26.15,26.16,117225.0,26.2,26.22,26.15,26.16,117225.0
2020-04-27 11:50:00,26.18,26.21,26.11,26.11,99030.0,26.18,26.21,26.11,26.11,99030.0
2020-04-27 12:00:00,26.08,26.09,26.02,26.02,25575.0,26.08,26.09,26.02,26.02,25575.0
2020-04-27 12:10:00,26.02,26.22,26.01,26.22,87525.0,26.02,26.22,26.01,26.22,87525.0
2020-04-27 12:20:00,26.22,26.31,26.16,26.2,139125.0,26.22,26.31,26.16,26.2,139125.0
2020-04-27 12:30:00,26.2,26.2,26.1,26.11,79695.0,26.2,26.2,26.1,26.11,79695.0
2020-04-27 12:40:00,26.12,26.12,26.04,26.05,60750.0,26.12,26.12,26.04,26.05,60750.0
2020-04-27 12:50:00,26.04,26.12,26.01,26.1,66150.0,26.04,26.12,26.01,26.1,66150.0
2020-04-27 13:00:00,26.09,26.13,26.05,26.11,68775.0,26.09,26.13,26.05,26.11,68775.0
2020-04-27 13:10:00,26.09,26.22,26.09,26.19,141870.0,26.09,26.22,26.09,26.19,141870.0
2020-04-27 13:20:00,26.16,26.21,26.13,26.2,82770.0,26.16,26.21,26.13,26.2,82770.0
2020-04-27 13:30:00,26.19,26.27,26.18,26.21,168030.0,26.19,26.27,26.18,26.21,168030.0
2020-04-27 13:40:00,26.22,26.24,26.16,26.18,74370.0,26.22,26.24,26.16,26.18,74370.0
2020-04-27 13:50:00,26.16,26.27,26.15,26.24,70800.0,26.16,26.27,26.15,26.24,70800.0
2020-04-27 14:00:00,26.24,26.3,26.2,26.22,88920.0,26.24,26.3,26.2,26.22,88920.0
2020-04-27 14:10:00,26.21,26.22,26.13,26.15,83280.0,26.21,26.22,26.13,26.15,83280.0
2020-04-27 14:20:00,26.14,26.16,26.12,26.13,92850.0,26.14,26.16,26.12,26.13,92850.0
2020-04-27 14:30:00,26.14,26.17,26.1,26.13,125970.0,26.14,26.17,26.1,26.13,125970.0
2020-04-27 14:40:00,26.14,26.18,26.14,26.16,47580.0,26.14,26.18,26.14,26.16,47580.0
2020-04-27 14:50:00,26.18,26.18,26.1,26.1,84780.0,26.18,26.18,26.1,26.1,84780.0
2020-04-27 15:00:00,26.11,26.16,26.06,26.07,78120.0,26.11,26.16,26.06,26.07,78120.0
2020-04-27 15:10:00,26.06,26.06,25.97,26.0,171945.0,26.06,26.06,25.97,26.0,171945.0
2020-04-27 15:20:00,25.99,26.04,25.98,26.0,125100.0,25.99,26.04,25.98,26.0,125100.0
2020-04-27 15:30:00,25.99,26.09,25.97,26.08,149880.0,25.99,26.09,25.97,26.08,149880.0
2020-04-27 15:40:00,26.09,26.1,26.06,26.09,191040.0,26.09,26.1,26.06,26.09,191040.0
2020-04-27 15:50:00,26.1,26.11,25.93,25.95,807975.0,26.1,26.11,25.93,25.95,807975.0
2020-04-28 09:30:00,26.57,26.67,26.39,26.5,798210.0,26.57,26.67,26.39,26.5,798210.0
2020-04-28 09:40:00,26.42,26.52,26.34,26.39,375660.0,26.42,26.52,26.34,26.39,375660.0
2020-04-28 09:50:00,26.43,26.5,26.3,26.3,353445.0,26.43,26.5,26.3,26.3,353445.0
2020-04-28 10:00:00,26.3,26.43,26.25,26.25,200355.0,26.3,26.43,26.25,26.25,200355.0
2020-04-28 10:10:00,26.3,26.39,26.2,26.36,127440.0,26.3,26.39,26.2,26.36,127440.0
2020-04-28 10:20:00,26.36,26.36,26.26,26.3,106560.0,26.36,26.36,26.26,26.3,106560.0
2020-04-28 10:30:00,26.3,26.31,26.23,26.28,139155.0,26.3,26.31,26.23,26.28,139155.0
2020-04-28 10:40:00,26.26,26.26,26.17,26.2,409425.0,26.26,26.26,26.17,26.2,409425.0
2020-04-28 10:50:00,26.19,26.23,25.95,26.0,462795.0,26.19,26.23,25.95,26.0,462795.0
2020-04-28 11:00:00,25.97,26.06,25.97,26.0,123690.0,25.97,26.06,25.97,26.0,123690.0
2020-04-28 11:10:00,26.0,26.01,25.81,25.87,70500.0,26.0,26.01,25.81,25.87,70500.0
2020-04-28 11:20:00,25.86,25.93,25.83,25.85,55605.0,25.86,25.93,25.83,25.85,55605.0
2020-04-28 11:30:00,25.83,25.89,25.72,25.73,242820.0,25.83,25.89,25.72,25.73,242820.0
2020-04-28 11:40:00,25.74,25.91,25.72,25.86,127275.0,25.74,25.91,25.72,25.86,127275.0
2020-04-28 11:50:00,25.89,25.95,25.87,25.94,40380.0,25.89,25.95,25.87,25.94,40380.0
2020-04-28 12:00:00,25.98,26.1,25.91,26.1,119880.0,25.98,26.1,25.91,26.1,119880.0
2020-04-28 12:10:00,26.05,26.05,25.9,25.92,62445.0,26.05,26.05,25.9,25.92,62445.0
2020-04-28 12:20:00,25.92,25.96,25.78,25.78,35295.0,25.92,25.96,25.78,25.78,35295.0
2020-04-28 12:30:00,25.77,25.85,25.76,25.78,39375.0,25.77,25.85,25.76,25.78,39375.0
2020-04-28 12:40:00,25.82,25.83,25.7,25.75,66780.0,25.82,25.83,25.7,25.75,66780.0
2020-04-28 12:50:00,25.73,25.76,25.69,25.7,110040.0,25.73,25.76,25.69,25.7,110040.0
2020-04-28 13:00:00,25.71,25.73,25.68,25.7,125745.0,25.71,25.73,25.68,25.7,125745.0
2020-04-28 13:10:00,25.69,25.75,25.61,25.63,286830.0,25.69,25.75,25.61,25.63,286830.0
2020-04-28 13:20:00,25.64,25.77,25.59,25.77,183990.0,25.64,25.77,25.59,25.77,183990.0
2020-04-28 13:30:00,25.75,25.75,25.69,25.69,87030.0,25.75,25.75,25.69,25.69,87030.0
2020-04-28 13:40:00,25.68,25.78,25.68,25.76,35775.0,25.68,25.78,25.68,25.76,35775.0
2020-04-28 13:50:00,25.75,25.77,25.73,25.76,36540.0,25.75,25.77,25.73,25.76,36540.0
2020-04-28 14:00:00,25.76,25.81,25.73,25.81,91500.0,25.76,25.81,25.73,25.81,91500.0
2020-04-28 14:10:00,25.8,25.94,25.79,25.89,101220.0,25.8,25.94,25.79,25.89,101220.0
2020-04-28 14:20:00,25.93,25.96,25.88,25.94,51030.0,25.93,25.96,25.88,25.94,51030.0
2020-04-28 14:30:00,25.94,25.94,25.88,25.9,96615.0,25.94,25.94,25.88,25.9,96615.0
2020-04-28 14:40:00,25.9,25.92,25.84,25.88,114810.0,25.9,25.92,25.84,25.88,114810.0
2020-04-28 14:50:00,25.9,25.91,25.82,25.82,136605.0,25.9,25.91,25.82,25.82,136605.0
2020-04-28 15:00:00,25.82,25.86,25.8,25.85,89010.0,25.82,25.86,25.8,25.85,89010.0
2020-04-28 15:10:00,25.84,25.87,25.83,25.86,137715.0,25.84,25.87,25.83,25.86,137715.0
2020-04-28 15:20:00,25.85,25.91,25.79,25.84,251055.0,25.85,25.91,25.79,25.84,251055.0
2020-04-28 15:30:00,25.84,25.88,25.8,25.84,269355.0,25.84,25.88,25.8,25.84,269355.0
2020-04-28 15:40:00,25.83,25.85,25.72,25.73,394110.0,25.83,25.85,25.72,25.73,394110.0
2020-04-28 15:50:00,25.66,25.72,25.58,25.63,1087815.0,25.66,25.72,25.58,25.63,1087815.0
2020-04-29 09:30:00,26.06,26.3,25.94,26.0,245865.0,26.06,26.3,25.94,26.0,245865.0
2020-04-29 09:40:00,25.99,26.03,25.86,25.94,146565.0,25.99,26.03,25.86,25.94,146565.0
2020-04-29 09:50:00,25.98,26.05,25.94,25.96,36000.0,25.98,26.05,25.94,25.96,36000.0
2020-04-29 10:00:00,25.98,25.99,25.87,25.87,85845.0,25.98,25.99,25.87,25.87,85845.0
2020-04-29 10:10:00,25.84,25.96,25.81,25.96,175515.0,25.84,25.96,25.81,25.96,175515.0
2020-04-29 10:20:00,25.92,26.01,25.92,25.96,47325.0,25.92,26.01,25.92,25.96,47325.0
2020-04-29 10:30:00,25.97,26.02,25.94,25.94,99165.0,25.97,26.02,25.94,25.94,99165.0
2020-04-29 10:40:00,25.93,25.98,25.92,25.98,75000.0,25.93,25.98,25.92,25.98,75000.0
2020-04-29 10:50:00,25.97,26.06,25.97,26.01,63510.0,25.97,26.06,25.97,26.01,63510.0
2020-04-29 11:00:00,26.02,26.05,25.99,26.02,78210.0,26.02,26.05,25.99,26.02,78210.0
2020-04-29 11:10:00,26.01,26.04,25.98,26.03,81465.0,26.01,26.04,25.98,26.03,81465.0
2020-04-29 11:20:00,26.04,26.13,26.04,26.12,96375.0,26.04,26.13,26.04,26.12,96375.0
2020-04-29 11:30:00,26.12,26.12,26.09,26.1,134085.0,26.12,26.12,26.09,26.1,134085.0
2020-04-29 11:40:00,26.09,26.1,26.04,26.05,122100.0,26.09,26.1,26.04,26.05,122100.0
2020-04-29 11:50:00,26.04,26.13,26.04,26.1,126585.0,26.04,26.13,26.04,26.1,126585.0
2020-04-29 12:00:00,26.08,26.1,26.04,26.07,104280.0,26.08,26.1,26.04,26.07,104280.0
2020-04-29 12:10:00,26.08,26.15,26.04,26.06,91545.0,26.08,26.15,26.04,26.06,91545.0
2020-04-29 12:20:00,26.04,26.08,26.03,26.07,185850.0,26.04,26.08,26.03,26.07,185850.0
2020-04-29 12:30:00,26.07,26.14,26.07,26.13,118500.0,26.07,26.14,26.07,26.13,118500.0
2020-04-29 12:40:00,26.13,26.21,26.12,26.18,143835.0,26.13,26.21,26.12,26.18,143835.0
2020-04-29 12:50:00,26.19,26.21,26.16,26.16,27105.0,26.19,26.21,26.16,26.16,27105.0
2020-04-29 13:00:00,26.2,26.23,26.18,26.22,240000.0,26.2,26.23,26.18,26.22,240000.0
2020-04-29 13:10:00,26.22,26.28,26.18,26.23,381210.0,26.22,26.28,26.18,26.23,381210.0
2020-04-29 13:20:00,26.24,26.3,26.24,26.28,245775.0,26.24,26.3,26.24,26.28,245775.0
2020-04-29 13:30:00,26.27,26.28,26.12,26.15,199500.0,26.27,26.28,26.12,26.15,199500.0
2020-04-29 13:40:00,26.16,26.18,26.13,26.16,55620.0,26.16,26.18,26.13,26.16,55620.0
2020-04-29 13:50:00,26.16,26.17,26.1,26.13,55635.0,26.16,26.17,26.1,26.13,55635.0
2020-04-29 14:00:00,26.14,26.2,26.09,26.16,91575.0,26.14,26.2,26.09,26.16,91575.0
2020-04-29 14:10:00,26.16,26.2,26.12,26.16,81000.0,26.16,26.2,26.12,26.16,81000.0
2020-04-29 14:20:00,26.17,26.25,26.17,26.19,140640.0,26.17,26.25,26.17,26.19,140640.0
2020-04-29 14:30:00,26.2,26.21,26.13,26.2,54900.0,26.2,26.21,26.13,26.2,54900.0
2020-04-29 14:40:00,26.21,26.24,26.16,26.17,45105.0,26.21,26.24,26.16,26.17,45105.0
2020-04-29 14:50:00,26.17,26.23,26.12,26.22,77250.0,26.17,26.23,26.12,26.22,77250.0
2020-04-29 15:00:00,26.23,26.23,26.16,26.16,89550.0,26.23,26.23,26.16,26.16,89550.0
2020-04-29 15:10:00,26.16,26.16,26.1,26.16,163830.0,26.16,26.16,26.1,26.16,163830.0
2020-04-29 15:20:00,26.16,26.23,26.15,26.21,122310.0,26.16,26.23,26.15,26.21,122310.0
2020-04-29 15:30:00,26.2,26.23,26.17,26.18,114720.0,26.2,26.23,26.17,26.18,114720.0
2020-04-29 15:40:00,26.19,26.2,26.14,26.16,161220.0,26.19,26.2,26.14,26.16,161220.0
2020-04-29 15:50:00,26.16,26.16,26.03,26.07,445500.0,26.16,26.16,26.03,26.07,445500.0
2020-04-30 09:30:00,25.81,25.97,25.67,25.81,118740.0,25.81,25.97,25.67,25.81,118740.0
2020-04-30 09:40:00,25.82,25.95,25.7,25.7,64620.0,25.82,25.95,25.7,25.7,64620.0
2020-04-30 09:50:00,25.72,25.86,25.72,25.84,97335.0,25.72,25.86,25.72,25.84,97335.0
2020-04-30 10:00:00,25.84,25.89,25.75,25.8,75150.0,25.84,25.89,25.75,25.8,75150.0
2020-04-30 10:10:00,25.81,25.85,25.75,25.75,47700.0,25.81,25.85,25.75,25.75,47700.0
2020-04-30 10:20:00,25.71,25.8,25.57,25.77,58215.0,25.71,25.8,25.57,25.77,58215.0
2020-04-30 10:30:00,25.75,25.77,25.71,25.71,39780.0,25.75,25.77,25.71,25.71,39780.0
2020-04-30 10:40:00,25.67,25.7,25.62,25.63,49545.0,25.67,25.7,25.62,25.63,49545.0
2020-04-30 10:50:00,25.64,25.68,25.6,25.63,258615.0,25.64,25.68,25.6,25.63,258615.0
2020-04-30 11:00:00,25.63,25.72,25.62,25.68,469350.0,25.63,25.72,25.62,25.68,469350.0
2020-04-30 11:10:00,25.67,25.69,25.62,25.62,67500.0,25.67,25.69,25.62,25.62,67500.0
2020-04-30 11:20:00,25.6,25.66,25.59,25.62,48180.0,25.6,25.66,25.59,25.62,48180.0
2020-04-30 11:30:00,25.59,25.67,25.59,25.65,58500.0,25.59,25.67,25.59,25.65,58500.0
2020-04-30 11:40:00,25.66,25.66,25.58,25.6,80085.0,25.66,25.66,25.58,25.6,80085.0
2020-04-30 11:50:00,25.6,25.61,25.53,25.57,63645.0,25.6,25.61,25.53,25.57,63645.0
2020-04-30 12:00:00,25.54,25.6,25.52,25.59,112800.0,25.54,25.6,25.52,25.59,112800.0
2020-04-30 12:10:00,25.57,25.62,25.53,25.55,75000.0,25.57,25.62,25.53,25.55,75000.0
2020-04-30 12:20:00,25.56,25.62,25.53,25.61,152250.0,25.56,25.62,25.53,25.61,152250.0
2020-04-30 12:30:00,25.61,25.66,25.59,25.66,62160.0,25.61,25.66,25.59,25.66,62160.0
2020-04-30 12:40:00,25.7,25.72,25.68,25.71,57060.0,25.7,25.72,25.68,25.71,57060.0
2020-04-30 12:50:00,25.72,25.83,25.72,25.8,56490.0,25.72,25.83,25.72,25.8,56490.0
2020-04-30 13:00:00,25.76,25.83,25.74,25.83,38130.0,25.76,25.83,25.74,25.83,38130.0
2020-04-30 13:10:00,25.83,25.93,25.83,25.9,69720.0,25.83,25.93,25.83,25.9,69720.0
2020-04-30 13:20:00,25.91,25.91,25.86,25.88,43455.0,25.91,25.91,25.86,25.88,43455.0
2020-04-30 13:30:00,25.88,25.89,25.78,25.78,37500.0,25.88,25.89,25.78,25.78,37500.0
2020-04-30 13:40:00,25.78,25.79,25.75,25.79,19890.0,25.78,25.79,25.75,25.79,19890.0
2020-04-30 13:50:00,25.79,25.79,25.74,25.77,15000.0,25.79,25.79,25.74,25.77,15000.0
2020-04-30 14:00:00,25.76,25.78,25.73,25.76,71580.0,25.76,25.78,25.73,25.76,71580.0
2020-04-30 14:10:00,25.76,25.82,25.75,25.81,63630.0,25.76,25.82,25.75,25.81,63630.0
2020-04-30 14:20:00,25.83,25.87,25.81,25.81,314760.0,25.83,25.87,25.81,25.81,314760.0
2020-04-30 14:30:00,25.84,25.88,25.81,25.82,95730.0,25.84,25.88,25.81,25.82,95730.0
2020-04-30 14:40:00,25.81,25.88,25.79,25.87,131850.0,25.81,25.88,25.79,25.87,131850.0
2020-04-30 14:50:00,25.87,25.87,25.76,25.79,184935.0,25.87,25.87,25.76,25.79,184935.0
2020-04-30 15:00:00,25.79,25.79,25.76,25.77,75315.0,25.79,25.79,25.76,25.77,75315.0
2020-04-30 15:10:00,25.72,25.83,25.72,25.83,53445.0,25.72,25.83,25.72,25.83,53445.0
2020-04-30 15:20:00,25.81,25.88,25.79,25.85,83835.0,25.81,25.88,25.79,25.85,83835.0
2020-04-30 15:30:00,25.85,25.86,25.76,25.76,156735.0,25.85,25.86,25.76,25.76,156735.0
2020-04-30 15:40:00,25.77,25.82,25.69,25.78,316200.0,25.77,25.82,25.69,25.78,316200.0
2020-04-30 15:50:00,25.79,25.83,25.73,25.76,759330.0,25.79,25.83,25.73,25.76,759330.0
2020-05-01 09:30:00,25.29,25.46,25.11,25.24,127320.0,25.29,25.46,25.11,25.24,127320.0
2020-05-01 09:40:00,25.25,25.28,25.14,25.2,66015.0,25.25,25.28,25.14,25.2,66015.0
2020-05-01 09:50:00,25.27,25.33,25.19,25.31,120000.0,25.27,25.33,25.19,25.31,120000.0
2020-05-01 10:00:00,25.33,25.46,25.33,25.43,95655.0,25.33,25.46,25.33,25.43,95655.0
2020-05-01 10:10:00,25.4,25.42,25.29,25.37,110595.0,25.4,25.42,25.29,25.37,110595.0
2020-05-01 10:20:00,25.29,25.34,25.27,25.34,106965.0,25.29,25.34,25.27,25.34,106965.0
2020-05-01 10:30:00,25.32,25.47,25.28,25.47,59790.0,25.32,25.47,25.28,25.47,59790.0
2020-05-01 10:40:00,25.46,25.47,25.41,25.43,49650.0,25.46,25.47,25.41,25.43,49650.0
2020-05-01 10:50:00,25.43,25.49,25.41,25.43,165435.0,25.43,25.49,25.41,25.43,165435.0
2020-05-01 11:00:00,25.4,25.44,25.36,25.36,30000.0,25.4,25.44,25.36,25.36,30000.0
2020-05-01 11:10:00,25.41,25.41,25.31,25.31,99285.0,25.41,25.41,25.31,25.31,99285.0
2020-05-01 11:20:00,25.32,25.36,25.3,25.3,47685.0,25.32,25.36,25.3,25.3,47685.0
2020-05-01 11:30:00,25.23,25.28,25.21,25.21,37635.0,25.23,25.28,25.21,25.21,37635.0
2020-05-01 11:40:00,25.2,25.23,25.09,25.09,31500.0,25.2,25.23,25.09,25.09,31500.0
2020-05-01 11:50:00,25.09,25.14,25.08,25.14,44250.0,25.09,25.14,25.08,25.14,44250.0
2020-05-01 12:00:00,25.14,25.14,25.01,25.04,104400.0,25.14,25.14,25.01,25.04,104400.0
2020-05-01 12:10:00,25.05,25.1,25.0,25.0,104460.0,25.05,25.1,25.0,25.0,104460.0
2020-05-01 12:20:00,25.02,25.04,25.0,25.02,81585.0,25.02,25.04,25.0,25.02,81585.0
2020-05-01 12:30:00,25.0,25.16,25.0,25.14,161610.0,25.0,25.16,25.0,25.14,161610.0
2020-05-01 12:40:00,25.15,25.19,25.13,25.17,121875.0,25.15,25.19,25.13,25.17,121875.0
2020-05-01 12:50:00,25.16,25.2,25.16,25.17,29820.0,25.16,25.2,25.16,25.17,29820.0
2020-05-01 13:00:00,25.18,25.2,25.09,25.13,58185.0,25.18,25.2,25.09,25.13,58185.0
2020-05-01 13:10:00,25.14,25.14,25.01,25.01,51675.0,25.14,25.14,25.01,25.01,51675.0
2020-05-01 13:20:00,25.02,25.03,24.9,24.96,57540.0,25.02,25.03,24.9,24.96,57540.0
2020-05-01 13:30:00,24.96,25.07,24.96,25.07,120405.0,24.96,25.07,24.96,25.07,120405.0
2020-05-01 13:40:00,25.04,25.08,25.02,25.07,97500.0,25.04,25.08,25.02,25.07,97500.0
2020-05-01 13:50:00,25.07,25.1,25.03,25.03,45330.0,25.07,25.1,25.03,25.03,45330.0
2020-05-01 14:00:00,25.01,25.13,25.01,25.11,120480.0,25.01,25.13,25.01,25.11,120480.0
2020-05-01 14:10:00,25.11,25.11,25.06,25.07,37740.0,25.11,25.11,25.06,25.07,37740.0
2020-05-01 14:20:00,25.09,25.15,25.09,25.14,252960.0,25.09,25.15,25.09,25.14,252960.0
2020-05-01 14:30:00,25.15,25.17,25.08,25.08,353355.0,25.15,25.17,25.08,25.08,353355.0
2020-05-01 14:40:00,25.08,25.1,25.03,25.07,87840.0,25.08,25.1,25.03,25.07,87840.0
2020-05-01 14:50:00,25.04,25.16,25.03,25.12,118395.0,25.04,25.16,25.03,25.12,118395.0
2020-05-01 15:00:00,25.12,25.17,25.1,25.17,124875.0,25.12,25.17,25.1,25.17,124875.0
2020-05-01 15:10:00,25.17,25.22,25.13,25.2,71985.0,25.17,25.22,25.13,25.2,71985.0
2020-05-01 15:20:00,25.2,25.22,25.1,25.13,139545.0,25.2,25.22,25.1,25.13,139545.0
2020-05-01 15:30:00,25.11,25.11,25.01,25.07,114300.0,25.11,25.11,25.01,25.07,114300.0
2020-05-01 15:40:00,25.09,25.12,25.02,25.12,264780.0,25.09,25.12,25.02,25.12,264780.0
2020-05-01 15:50:00,25.11,25.11,25.0,25.09,698145.0,25.11,25.11,25.0,25.09,698145.0
2020-05-04 09:30:00,24.99,25.14,24.88,25.11,145395.0,24.99,25.14,24.88,25.11,145395.0
2020-05-04 09:40:00,25.0,25.19,25.0,25.14,87015.0,25.0,25.19,25.0,25.14,87015.0
2020-05-04 09:50:00,25.14,25.33,25.14,25.27,84000.0,25.14,25.33,25.14,25.27,84000.0
2020-05-04 10:00:00,25.31,25.42,25.23,25.31,174405.0,25.31,25.42,25.23,25.31,174405.0
2020-05-04 10:10:00,25.28,25.36,25.25,25.33,191805.0,25.28,25.36,25.25,25.33,191805.0
2020-05-04 10:20:00,25.34,25.38,25.26,25.3,180450.0,25.34,25.38,25.26,25.3,180450.0
2020-05-04 10:30:00,25.33,25.38,25.28,25.38,135045.0,25.33,25.38,25.28,25.38,135045.0
2020-05-04 10:40:00,25.37,25.46,25.35,25.43,76365.0,25.37,25.46,25.35,25.43,76365.0
2020-05-04 10:50:00,25.4,25.5,25.38,25.5,86145.0,25.4,25.5,25.38,25.5,86145.0
2020-05-04 11:00:00,25.47,25.62,25.44,25.62,132240.0,25.47,25.62,25.44,25.62,132240.0
2020-05-04 11:10:00,25.62,25.66,25.55,25.59,165705.0,25.62,25.66,25.55,25.59,165705.0
2020-05-04 11:20:00,25.59,25.61,25.44,25.46,192480.0,25.59,25.61,25.44,25.46,192480.0
2020-05-04 11:30:00,25.47,25.56,25.44,25.51,82200.0,25.47,25.56,25.44,25.51,82200.0
2020-05-04 11:40:00,25.5,25.56,25.49,25.54,58500.0,25.5,25.56,25.49,25.54,58500.0
2020-05-04 11:50:00,25.56,25.57,25.51,25.51,73500.0,25.56,25.57,25.51,25.51,73500.0
2020-05-04 12:00:00,25.53,25.57,25.52,25.55,70500.0,25.53,25.57,25.52,25.55,70500.0
2020-05-04 12:10:00,25.53,25.61,25.52,25.6,41115.0,25.53,25.61,25.52,25.6,41115.0
2020-05-04 12:20:00,25.6,25.66,25.58,25.65,53850.0,25.6,25.66,25.58,25.65,53850.0
2020-05-04 12:30:00,25.66,25.68,25.59,25.6,57300.0,25.66,25.68,25.59,25.6,57300.0
2020-05-04 12:40:00,25.61,25.68,25.59,25.66,58785.0,25.61,25.68,25.59,25.66,58785.0
2020-05-04 12:50:00,25.67,25.7,25.63,25.68,94710.0,25.67,25.7,25.63,25.68,94710.0
2020-05-04 13:00:00,25.67,25.78,25.67,25.76,129780.0,25.67,25.78,25.67,25.76,129780.0
2020-05-04 13:10:00,25.74,25.82,25.72,25.74,71760.0,25.74,25.82,25.72,25.74,71760.0
2020-05-04 13:20:00,25.74,25.74,25.69,25.7,86475.0,25.74,25.74,25.69,25.7,86475.0
2020-05-04 13:30:00,25.72,25.72,25.62,25.64,81105.0,25.72,25.72,25.62,25.64,81105.0
2020-05-04 13:40:00,25.65,25.68,25.58,25.64,65475.0,25.65,25.68,25.58,25.64,65475.0
2020-05-04 13:50:00,25.63,25.64,25.58,25.6,54510.0,25.63,25.64,25.58,25.6,54510.0
2020-05-04 14:00:00,25.59,25.64,25.59,25.6,73500.0,25.59,25.64,25.59,25.6,73500.0
2020-05-04 14:10:00,25.62,25.69,25.62,25.68,69000.0,25.62,25.69,25.62,25.68,69000.0
2020-05-04 14:20:00,25.68,25.71,25.63,25.64,96330.0,25.68,25.71,25.63,25.64,96330.0
2020-05-04 14:30:00,25.65,25.67,25.57,25.59,112845.0,25.65,25.67,25.57,25.59,112845.0
2020-05-04 14:40:00,25.6,25.68,25.56,25.68,150015.0,25.6,25.68,25.56,25.68,150015.0
2020-05-04 14:50:00,25.69,25.78,25.69,25.78,98490.0,25.69,25.78,25.69,25.78,98490.0
2020-05-04 15:00:00,25.74,25.77,25.74,25.77,73200.0,25.74,25.77,25.74,25.77,73200.0
2020-05-04 15:10:00,25.76,25.81,25.75,25.81,187470.0,25.76,25.81,25.75,25.81,187470.0
2020-05-04 15:20:00,25.81,25.82,25.73,25.78,186345.0,25.81,25.82,25.73,25.78,186345.0
2020-05-04 15:30:00,25.78,25.82,25.73,25.77,859680.0,25.78,25.82,25.73,25.77,859680.0
2020-05-04 15:40:00,25.77,25.89,25.77,25.89,196515.0,25.77,25.89,25.77,25.89,196515.0
2020-05-04 15:50:00,25.89,25.92,25.82,25.86,581715.0,25.89,25.92,25.82,25.86,581715.0
2020-05-05 09:30:00,26.0,26.33,25.9,26.11,230055.0,26.0,26.33,25.9,26.11,230055.0
2020-05-05 09:40:00,26.11,26.33,26.11,26.29,334965.0,26.11,26.33,26.11,26.29,334965.0
2020-05-05 09:50:00,26.32,26.36,26.08,26.22,125280.0,26.32,26.36,26.08,26.22,125280.0
2020-05-05 10:00:00,26.23,26.28,26.12,26.21,151320.0,26.23,26.28,26.12,26.21,151320.0
2020-05-05 10:10:00,26.21,26.32,26.18,26.2,134190.0,26.21,26.32,26.18,26.2,134190.0
2020-05-05 10:20:00,26.21,26.23,26.13,26.18,58275.0,26.21,26.23,26.13,26.18,58275.0
2020-05-05 10:30:00,26.17,26.22,26.16,26.22,76860.0,26.17,26.22,26.16,26.22,76860.0
2020-05-05 10:40:00,26.25,26.32,26.18,26.31,94500.0,26.25,26.32,26.18,26.31,94500.0
2020-05-05 10:50:00,26.27,26.32,26.23,26.26,98955.0,26.27,26.32,26.23,26.26,98955.0
2020-05-05 11:00:00,26.27,26.36,26.26,26.32,128715.0,26.27,26.36,26.26,26.32,128715.0
2020-05-05 11:10:00,26.32,26.32,26.17,26.17,103965.0,26.32,26.32,26.17,26.17,103965.0
2020-05-05 11:20:00,26.2,26.32,26.2,26.28,77925.0,26.2,26.32,26.2,26.28,77925.0
2020-05-05 11:30:00,26.26,26.28,26.06,26.1,139035.0,26.26,26.28,26.06,26.1,139035.0
2020-05-05 11:40:00,26.12,26.19,26.12,26.13,44790.0,26.12,26.19,26.12,26.13,44790.0
2020-05-05 11:50:00,26.14,26.22,26.13,26.2,68070.0,26.14,26.22,26.13,26.2,68070.0
2020-05-05 12:00:00,26.21,26.3,26.2,26.3,276975.0,26.21,26.3,26.2,26.3,276975.0
2020-05-05 12:10:00,26.29,26.33,26.29,26.3,58620.0,26.29,26.33,26.29,26.3,58620.0
2020-05-05 12:20:00,26.32,26.32,26.22,26.23,84615.0,26.32,26.32,26.22,26.23,84615.0
2020-05-05 12:30:00,26.23,26.29,26.18,26.21,85515.0,26.23,26.29,26.18,26.21,85515.0
2020-05-05 12:40:00,26.19,26.26,26.19,26.24,68595.0,26.19,26.26,26.19,26.24,68595.0
2020-05-05 12:50:00,26.22,26.26,26.22,26.22,60075.0,26.22,26.26,26.22,26.22,60075.0
2020-05-05 13:00:00,26.22,26.23,26.19,26.2,90525.0,26.22,26.23,26.19,26.2,90525.0
2020-05-05 13:10:00,26.19,26.28,26.19,26.27,80085.0,26.19,26.28,26.19,26.27,80085.0
2020-05-05 13:20:00,26.27,26.29,26.22,26.28,95520.0,26.27,26.29,26.22,26.28,95520.0
2020-05-05 13:30:00,26.27,26.32,26.27,26.28,62265.0,26.27,26.32,26.27,26.28,62265.0
2020-05-05 13:40:00,26.25,26.29,26.24,26.29,73335.0,26.25,26.29,26.24,26.29,73335.0
2020-05-05 13:50:00,26.29,26.33,26.26,26.26,145305.0,26.29,26.33,26.26,26.26,145305.0
2020-05-05 14:00:00,26.28,26.3,26.26,26.3,86490.0,26.28,26.3,26.26,26.3,86490.0
2020-05-05 14:10:00,26.29,26.33,26.29,26.31,66540.0,26.29,26.33,26.29,26.31,66540.0
2020-05-05 14:20:00,26.32,26.36,26.32,26.33,66525.0,26.32,26.36,26.32,26.33,66525.0
2020-05-05 14:30:00,26.32,26.33,26.22,26.22,147540.0,26.32,26.33,26.22,26.22,147540.0
2020-05-05 14:40:00,26.2,26.22,26.19,26.2,47250.0,26.2,26.22,26.19,26.2,47250.0
2020-05-05 14:50:00,26.21,26.22,26.17,26.2,70455.0,26.21,26.22,26.17,26.2,70455.0
2020-05-05 15:00:00,26.2,26.2,26.18,26.2,42255.0,26.2,26.2,26.18,26.2,42255.0
2020-05-05 15:10:00,26.2,26.21,26.15,26.16,176760.0,26.2,26.21,26.15,26.16,176760.0
2020-05-05 15:20:00,26.17,26.23,26.12,26.12,102345.0,26.17,26.23,26.12,26.12,102345.0
2020-05-05 15:30:00,26.11,26.12,25.98,25.98,123900.0,26.11,26.12,25.98,25.98,123900.0
2020-05-05 15:40:00,25.97,26.03,25.95,26.0,147300.0,25.97,26.03,25.95,26.0,147300.0
2020-05-05 15:50:00,26.04,26.09,25.99,26.04,348525.0,26.04,26.09,25.99,26.04,348525.0
2020-05-06 09:30:00,26.27,26.33,26.03,26.04,90855.0,26.27,26.33,26.03,26.04,90855.0
2020-05-06 09:40:00,26.11,26.14,25.95,25.99,196875.0,26.11,26.14,25.95,25.99,196875.0
2020-05-06 09:50:00,26.0,26.11,25.96,25.99,103335.0,26.0,26.11,25.96,25.99,103335.0
2020-05-06 10:00:00,25.96,26.09,25.9,25.99,202410.0,25.96,26.09,25.9,25.99,202410.0
2020-05-06 10:10:00,26.0,26.12,25.95,26.09,84135.0,26.0,26.12,25.95,26.09,84135.0
2020-05-06 10:20:00,26.07,26.15,26.06,26.14,60000.0,26.07,26.15,26.06,26.14,60000.0
2020-05-06 10:30:00,26.14,26.24,26.14,26.23,165015.0,26.14,26.24,26.14,26.23,165015.0
2020-05-06 10:40:00,26.23,26.4,26.23,26.39,51645.0,26.23,26.4,26.23,26.39,51645.0
2020-05-06 10:50:00,26.38,26.39,26.29,26.29,63885.0,26.38,26.39,26.29,26.29,63885.0
2020-05-06 11:00:00,26.32,26.33,26.25,26.29,28875.0,26.32,26.33,26.25,26.29,28875.0
2020-05-06 11:10:00,26.28,26.31,26.23,26.23,46875.0,26.28,26.31,26.23,26.23,46875.0
2020-05-06 11:20:00,26.21,26.23,26.15,26.22,44805.0,26.21,26.23,26.15,26.22,44805.0
2020-05-06 11:30:00,26.2,26.26,26.2,26.26,67860.0,26.2,26.26,26.2,26.26,67860.0
2020-05-06 11:40:00,26.24,26.25,26.13,26.18,40020.0,26.24,26.25,26.13,26.18,40020.0
2020-05-06 11:50:00,26.15,26.31,26.15,26.31,51315.0,26.15,26.31,26.15,26.31,51315.0
2020-05-06 12:00:00,26.32,26.32,26.24,26.24,60135.0,26.32,26.32,26.24,26.24,60135.0
2020-05-06 12:10:00,26.26,26.31,26.23,26.31,42000.0,26.26,26.31,26.23,26.31,42000.0
2020-05-06 12:20:00,26.35,26.45,26.33,26.41,114540.0,26.35,26.45,26.33,26.41,114540.0
2020-05-06 12:30:00,26.41,26.6,26.41,26.59,135000.0,26.41,26.6,26.41,26.59,135000.0
2020-05-06 12:40:00,26.56,26.71,26.56,26.68,292740.0,26.56,26.71,26.56,26.68,292740.0
2020-05-06 12:50:00,26.7,26.75,26.62,26.63,177945.0,26.7,26.75,26.62,26.63,177945.0
2020-05-06 13:00:00,26.65,26.65,26.51,26.57,101865.0,26.65,26.65,26.51,26.57,101865.0
2020-05-06 13:10:00,26.57,26.59,26.51,26.53,338130.0,26.57,26.59,26.51,26.53,338130.0
2020-05-06 13:20:00,26.53,26.55,26.48,26.53,295650.0,26.53,26.55,26.48,26.53,295650.0
2020-05-06 13:30:00,26.51,26.61,26.51,26.61,89940.0,26.51,26.61,26.51,26.61,89940.0
2020-05-06 13:40:00,26.6,26.68,26.58,26.62,142050.0,26.6,26.68,26.58,26.62,142050.0
2020-05-06 13:50:00,26.61,26.68,26.61,26.66,119040.0,26.61,26.68,26.61,26.66,119040.0
2020-05-06 14:00:00,26.65,26.68,26.63,26.66,685785.0,26.65,26.68,26.63,26.66,685785.0
2020-05-06 14:10:00,26.66,26.68,26.64,26.66,137175.0,26.66,26.68,26.64,26.66,137175.0
2020-05-06 14:20:00,26.67,26.7,26.66,26.67,105195.0,26.67,26.7,26.66,26.67,105195.0
2020-05-06 14:30:00,26.66,26.73,26.66,26.72,90240.0,26.66,26.73,26.66,26.72,90240.0
2020-05-06 14:40:00,26.72,26.72,26.67,26.68,117600.0,26.72,26.72,26.67,26.68,117600.0
2020-05-06 14:50:00,26.67,26.7,26.66,26.68,179640.0,26.67,26.7,26.66,26.68,179640.0
2020-05-06 15:00:00,26.68,26.73,26.67,26.72,207420.0,26.68,26.73,26.67,26.72,207420.0
2020-05-06 15:10:00,26.71,26.75,26.68,26.74,256230.0,26.71,26.75,26.68,26.74,256230.0
2020-05-06 15:20:00,26.73,26.76,26.71,26.75,209910.0,26.73,26.76,26.71,26.75,209910.0
2020-05-06 15:30:00,26.75,26.77,26.72,26.72,424980.0,26.75,26.77,26.72,26.72,424980.0
2020-05-06 15:40:00,26.73,26.8,26.72,26.79,531870.0,26.73,26.8,26.72,26.79,531870.0
2020-05-06 15:50:00,26.78,26.86,26.49,26.49,2341905.0,26.78,26.86,26.49,26.49,2341905.0
2020-05-07 09:30:00,26.73,27.13,26.73,26.83,278355.0,26.73,27.13,26.73,26.83,278355.0
2020-05-07 09:40:00,26.87,26.97,26.73,26.75,173340.0,26.87,26.97,26.73,26.75,173340.0
2020-05-07 09:50:00,26.77,26.77,26.6,26.61,218100.0,26.77,26.77,26.6,26.61,218100.0
2020-05-07 10:00:00,26.62,26.69,26.59,26.69,124875.0,26.62,26.69,26.59,26.69,124875.0
2020-05-07 10:10:00,26.69,26.7,26.46,26.47,178230.0,26.69,26.7,26.46,26.47,178230.0
2020-05-07 10:20:00,26.48,26.55,26.45,26.45,145575.0,26.48,26.55,26.45,26.45,145575.0
2020-05-07 10:30:00,26.44,26.47,26.38,26.42,96975.0,26.44,26.47,26.38,26.42,96975.0
2020-05-07 10:40:00,26.42,26.44,26.3,26.3,191760.0,26.42,26.44,26.3,26.3,191760.0
2020-05-07 10:50:00,26.31,26.34,26.21,26.29,550560.0,26.31,26.34,26.21,26.29,550560.0
2020-05-07 11:00:00,26.28,26.47,26.28,26.44,130425.0,26.28,26.47,26.28,26.44,130425.0
2020-05-07 11:10:00,26.45,26.56,26.45,26.56,105660.0,26.45,26.56,26.45,26.56,105660.0
2020-05-07 11:20:00,26.55,26.56,26.48,26.52,84210.0,26.55,26.56,26.48,26.52,84210.0
2020-05-07 11:30:00,26.53,26.56,26.5,26.5,77145.0,26.53,26.56,26.5,26.5,77145.0
2020-05-07 11:40:00,26.51,26.57,26.48,26.55,52665.0,26.51,26.57,26.48,26.55,52665.0
2020-05-07 11:50:00,26.57,26.57,26.48,26.5,95250.0,26.57,26.57,26.48,26.5,95250.0
2020-05-07 12:00:00,26.51,26.51,26.36,26.38,100350.0,26.51,26.51,26.36,26.38,100350.0
2020-05-07 12:10:00,26.38,26.42,26.37,26.4,65340.0,26.38,26.42,26.37,26.4,65340.0
2020-05-07 12:20:00,26.4,26.42,26.37,26.38,52965.0,26.4,26.42,26.37,26.38,52965.0
2020-05-07 12:30:00,26.37,26.37,26.35,26.35,45000.0,26.37,26.37,26.35,26.35,45000.0
2020-05-07 12:40:00,26.36,26.38,26.31,26.32,72750.0,26.36,26.38,26.31,26.32,72750.0
2020-05-07 12:50:00,26.33,26.34,26.28,26.3,79500.0,26.33,26.34,26.28,26.3,79500.0
2020-05-07 13:00:00,26.3,26.3,26.25,26.3,75330.0,26.3,26.3,26.25,26.3,75330.0
2020-05-07 13:10:00,26.3,26.33,26.28,26.28,81015.0,26.3,26.33,26.28,26.28,81015.0
2020-05-07 13:20:00,26.29,26.35,26.29,26.35,53130.0,26.29,26.35,26.29,26.35,53130.0
2020-05-07 13:30:00,26.34,26.38,26.34,26.37,94230.0,26.34,26.38,26.34,26.37,94230.0
2020-05-07 13:40:00,26.38,26.42,26.36,26.4,79560.0,26.38,26.42,26.36,26.4,79560.0
2020-05-07 13:50:00,26.41,26.41,26.37,26.39,102885.0,26.41,26.41,26.37,26.39,102885.0
2020-05-07 14:00:00,26.38,26.39,26.32,26.33,112695.0,26.38,26.39,26.32,26.33,112695.0
2020-05-07 14:10:00,26.33,26.33,26.23,26.23,147600.0,26.33,26.33,26.23,26.23,147600.0
2020-05-07 14:20:00,26.22,26.24,26.18,26.22,141360.0,26.22,26.24,26.18,26.22,141360.0
2020-05-07 14:30:00,26.24,26.27,26.05,26.09,503115.0,26.24,26.27,26.05,26.09,503115.0
2020-05-07 14:40:00,26.08,26.09,25.89,25.9,664080.0,26.08,26.09,25.89,25.9,664080.0
2020-05-07 14:50:00,25.89,25.96,25.87,25.91,136260.0,25.89,25.96,25.87,25.91,136260.0
2020-05-07 15:00:00,25.9,26.02,25.86,25.99,115500.0,25.9,26.02,25.86,25.99,115500.0
2020-05-07 15:10:00,25.99,26.02,25.9,25.9,224925.0,25.99,26.02,25.9,25.9,224925.0
2020-05-07 15:20:00,25.88,25.92,25.86,25.9,153060.0,25.88,25.92,25.86,25.9,153060.0
2020-05-07 15:30:00,25.91,25.91,25.68,25.71,549765.0,25.91,25.91,25.68,25.71,549765.0
2020-05-07 15:40:00,25.71,25.82,25.65,25.74,619935.0,25.71,25.82,25.65,25.74,619935.0
2020-05-07 15:50:00,25.75,25.81,25.71,25.8,941655.0,25.75,25.81,25.71,25.8,941655.0
2020-05-08 09:30:00,26.32,26.47,26.23,26.36,167880.0,26.32,26.47,26.23,26.36,167880.0
2020-05-08 09:40:00,26.3,26.64,26.29,26.6,141525.0,26.3,26.64,26.29,26.6,141525.0
2020-05-08 09:50:00,26.63,26.63,26.49,26.62,102315.0,26.63,26.63,26.49,26.62,102315.0
2020-05-08 10:00:00,26.58,26.8,26.58,26.6,181875.0,26.58,26.8,26.58,26.6,181875.0
2020-05-08 10:10:00,26.6,26.68,26.57,26.57,218415.0,26.6,26.68,26.57,26.57,218415.0
2020-05-08 10:20:00,26.59,26.59,26.43,26.53,140220.0,26.59,26.59,26.43,26.53,140220.0
2020-05-08 10:30:00,26.51,26.69,26.51,26.63,200460.0,26.51,26.69,26.51,26.63,200460.0
2020-05-08 10:40:00,26.64,26.67,26.59,26.61,79275.0,26.64,26.67,26.59,26.61,79275.0
2020-05-08 10:50:00,26.59,26.68,26.59,26.66,94680.0,26.59,26.68,26.59,26.66,94680.0
2020-05-08 11:00:00,26.65,26.68,26.61,26.64,130500.0,26.65,26.68,26.61,26.64,130500.0
2020-05-08 11:10:00,26.62,26.67,26.61,26.67,55620.0,26.62,26.67,26.61,26.67,55620.0
2020-05-08 11:20:00,26.66,26.66,26.6,26.62,33045.0,26.66,26.66,26.6,26.62,33045.0
2020-05-08 11:30:00,26.6,26.64,26.58,26.64,51780.0,26.6,26.64,26.58,26.64,51780.0
2020-05-08 11:40:00,26.64,26.67,26.63,26.65,58980.0,26.64,26.67,26.63,26.65,58980.0
2020-05-08 11:50:00,26.65,26.72,26.63,26.69,704250.0,26.65,26.72,26.63,26.69,704250.0
2020-05-08 12:00:00,26.7,26.78,26.7,26.77,59955.0,26.7,26.78,26.7,26.77,59955.0
2020-05-08 12:10:00,26.75,26.85,26.75,26.83,105630.0,26.75,26.85,26.75,26.83,105630.0
2020-05-08 12:20:00,26.82,26.84,26.78,26.8,51285.0,26.82,26.84,26.78,26.8,51285.0
2020-05-08 12:30:00,26.79,26.84,26.76,26.79,89550.0,26.79,26.84,26.76,26.79,89550.0
2020-05-08 12:40:00,26.78,26.8,26.77,26.8,60540.0,26.78,26.8,26.77,26.8,60540.0
2020-05-08 12:50:00,26.81,26.82,26.79,26.8,61080.0,26.81,26.82,26.79,26.8,61080.0
2020-05-08 13:00:00,26.8,26.84,26.79,26.82,149745.0,26.8,26.84,26.79,26.82,149745.0
2020-05-08 13:10:00,26.82,26.82,26.78,26.82,65640.0,26.82,26.82,26.78,26.82,65640.0
2020-05-08 13:20:00,26.82,26.84,26.76,26.77,165030.0,26.82,26.84,26.76,26.77,165030.0
2020-05-08 13:30:00,26.76,26.83,26.75,26.78,164115.0,26.76,26.83,26.75,26.78,164115.0
2020-05-08 13:40:00,26.78,26.79,26.75,26.76,142050.0,26.78,26.79,26.75,26.76,142050.0
2020-05-08 13:50:00,26.74,26.84,26.74,26.84,409140.0,26.74,26.84,26.74,26.84,409140.0
2020-05-08 14:00:00,26.85,26.91,26.83,26.87,166290.0,26.85,26.91,26.83,26.87,166290.0
2020-05-08 14:10:00,26.87,26.93,26.83,26.91,92040.0,26.87,26.93,26.83,26.91,92040.0
2020-05-08 14:20:00,26.93,27.01,26.93,27.01,121815.0,26.93,27.01,26.93,27.01,121815.0
2020-05-08 14:30:00,27.02,27.02,26.95,26.97,88545.0,27.02,27.02,26.95,26.97,88545.0
2020-05-08 14:40:00,26.95,26.99,26.91,26.92,91575.0,26.95,26.99,26.91,26.92,91575.0
2020-05-08 14:50:00,26.92,26.95,26.89,26.9,82500.0,26.92,26.95,26.89,26.9,82500.0
2020-05-08 15:00:00,26.89,26.94,26.89,26.94,109530.0,26.89,26.94,26.89,26.94,109530.0
2020-05-08 15:10:00,26.94,26.94,26.89,26.91,100950.0,26.94,26.94,26.89,26.91,100950.0
2020-05-08 15:20:00,26.9,26.93,26.89,26.91,96975.0,26.9,26.93,26.89,26.91,96975.0
2020-05-08 15:30:00,26.91,26.92,26.72,26.72,457005.0,26.91,26.92,26.72,26.72,457005.0
2020-05-08 15:40:00,26.73,26.83,26.73,26.82,257925.0,26.73,26.83,26.73,26.82,257925.0
2020-05-08 15:50:00,26.82,26.91,26.81,26.83,623190.0,26.82,26.91,26.81,26.83,623190.0
2020-05-11 09:30:00,26.44,26.67,26.37,26.5,190260.0,26.44,26.67,26.37,26.5,190260.0
2020-05-11 09:40:00,26.54,26.64,26.53,26.55,105405.0,26.54,26.64,26.53,26.55,105405.0
2020-05-11 09:50:00,26.56,26.58,26.47,26.53,201915.0,26.56,26.58,26.47,26.53,201915.0
2020-05-11 10:00:00,26.54,26.57,26.44,26.51,129720.0,26.54,26.57,26.44,26.51,129720.0
2020-05-11 10:10:00,26.49,26.51,26.42,26.46,41370.0,26.49,26.51,26.42,26.46,41370.0
2020-05-11 10:20:00,26.45,26.5,26.41,26.43,81900.0,26.45,26.5,26.41,26.43,81900.0
2020-05-11 10:30:00,26.42,26.46,26.36,26.38,145530.0,26.42,26.46,26.36,26.38,145530.0
2020-05-11 10:40:00,26.39,26.46,26.38,26.45,79665.0,26.39,26.46,26.38,26.45,79665.0
2020-05-11 10:50:00,26.45,26.45,26.38,26.38,37200.0,26.45,26.45,26.38,26.38,37200.0
2020-05-11 11:00:00,26.37,26.42,26.35,26.35,119490.0,26.37,26.42,26.35,26.35,119490.0
2020-05-11 11:10:00,26.36,26.37,26.29,26.29,154440.0,26.36,26.37,26.29,26.29,154440.0
2020-05-11 11:20:00,26.31,26.34,26.3,26.33,134025.0,26.31,26.34,26.3,26.33,134025.0
2020-05-11 11:30:00,26.32,26.35,26.3,26.33,134595.0,26.32,26.35,26.3,26.33,134595.0
2020-05-11 11:40:00,26.34,26.4,26.3,26.4,64500.0,26.34,26.4,26.3,26.4,64500.0
2020-05-11 11:50:00,26.39,26.47,26.37,26.47,147270.0,26.39,26.47,26.37,26.47,147270.0
2020-05-11 12:00:00,26.45,26.46,26.4,26.42,141795.0,26.45,26.46,26.4,26.42,141795.0
2020-05-11 12:10:00,26.44,26.48,26.44,26.48,39045.0,26.44,26.48,26.44,26.48,39045.0
2020-05-11 12:20:00,26.5,26.56,26.5,26.54,111555.0,26.5,26.56,26.5,26.54,111555.0
2020-05-11 12:30:00,26.54,26.57,26.53,26.57,54585.0,26.54,26.57,26.53,26.57,54585.0
2020-05-11 12:40:00,26.56,26.57,26.45,26.47,73320.0,26.56,26.57,26.45,26.47,73320.0
2020-05-11 12:50:00,26.48,26.52,26.45,26.52,67350.0,26.48,26.52,26.45,26.52,67350.0
2020-05-11 13:00:00,26.5,26.57,26.49,26.53,96300.0,26.5,26.57,26.49,26.53,96300.0
2020-05-11 13:10:00,26.53,26.55,26.53,26.53,54510.0,26.53,26.55,26.53,26.53,54510.0
2020-05-11 13:20:00,26.54,26.62,26.54,26.61,73215.0,26.54,26.62,26.54,26.61,73215.0
2020-05-11 13:30:00,26.62,26.68,26.62,26.67,68940.0,26.62,26.68,26.62,26.67,68940.0
2020-05-11 13:40:00,26.67,26.67,26.62,26.62,87060.0,26.67,26.67,26.62,26.62,87060.0
2020-05-11 13:50:00,26.6,26.62,26.58,26.6,57150.0,26.6,26.62,26.58,26.6,57150.0
2020-05-11 14:00:00,26.59,26.61,26.55,26.58,42000.0,26.59,26.61,26.55,26.58,42000.0
2020-05-11 14:10:00,26.57,26.57,26.55,26.56,24315.0,26.57,26.57,26.55,26.56,24315.0
2020-05-11 14:20:00,26.56,26.58,26.54,26.56,71835.0,26.56,26.58,26.54,26.56,71835.0
2020-05-11 14:30:00,26.57,26.72,26.57,26.71,194580.0,26.57,26.72,26.57,26.71,194580.0
2020-05-11 14:40:00,26.71,26.76,26.7,26.74,178920.0,26.71,26.76,26.7,26.74,178920.0
2020-05-11 14:50:00,26.74,26.79,26.73,26.74,44640.0,26.74,26.79,26.73,26.74,44640.0
2020-05-11 15:00:00,26.76,26.81,26.64,26.65,301995.0,26.76,26.81,26.64,26.65,301995.0
2020-05-11 15:10:00,26.66,26.67,26.61,26.62,56775.0,26.66,26.67,26.61,26.62,56775.0
2020-05-11 15:20:00,26.62,26.66,26.62,26.66,58290.0,26.62,26.66,26.62,26.66,58290.0
2020-05-11 15:30:00,26.66,26.66,26.59,26.61,70740.0,26.66,26.66,26.59,26.61,70740.0
2020-05-11 15:40:00,26.61,26.66,26.6,26.6,96600.0,26.61,26.66,26.6,26.6,96600.0
2020-05-11 15:50:00,26.58,26.67,26.58,26.6,314175.0,26.58,26.67,26.58,26.6,314175.0
2020-05-12 09:30:00,26.52,26.73,26.52,26.68,351300.0,26.52,26.73,26.52,26.68,351300.0
2020-05-12 09:40:00,26.68,26.69,26.52,26.58,143055.0,26.68,26.69,26.52,26.58,143055.0
2020-05-12 09:50:00,26.56,26.6,26.44,26.55,157035.0,26.56,26.6,26.44,26.55,157035.0
2020-05-12 10:00:00,26.6,26.6,26.51,26.53,83850.0,26.6,26.6,26.51,26.53,83850.0
2020-05-12 10:10:00,26.55,26.66,26.52,26.63,146340.0,26.55,26.66,26.52,26.63,146340.0
2020-05-12 10:20:00,26.61,26.63,26.54,26.54,54465.0,26.61,26.63,26.54,26.54,54465.0
2020-05-12 10:30:00,26.53,26.62,26.53,26.56,61785.0,26.53,26.62,26.53,26.56,61785.0
2020-05-12 10:40:00,26.56,26.59,26.51,26.51,41070.0,26.56,26.59,26.51,26.51,41070.0
2020-05-12 10:50:00,26.54,26.64,26.54,26.64,22500.0,26.54,26.64,26.54,26.64,22500.0
2020-05-12 11:00:00,26.65,26.68,26.58,26.61,191100.0,26.65,26.68,26.58,26.61,191100.0
2020-05-12 11:10:00,26.61,26.62,26.54,26.56,151605.0,26.61,26.62,26.54,26.56,151605.0
2020-05-12 11:20:00,26.57,26.58,26.54,26.58,80880.0,26.57,26.58,26.54,26.58,80880.0
2020-05-12 11:30:00,26.59,26.65,26.56,26.65,233100.0,26.59,26.65,26.56,26.65,233100.0
2020-05-12 11:40:00,26.65,26.69,26.63,26.67,70935.0,26.65,26.69,26.63,26.67,70935.0
2020-05-12 11:50:00,26.67,26.68,26.64,26.64,88890.0,26.67,26.68,26.64,26.64,88890.0
2020-05-12 12:00:00,26.64,26.67,26.62,26.62,51990.0,26.64,26.67,26.62,26.62,51990.0
2020-05-12 12:10:00,26.62,26.62,26.59,26.61,27000.0,26.62,26.62,26.59,26.61,27000.0
2020-05-12 12:20:00,26.63,26.67,26.62,26.67,81525.0,26.63,26.67,26.62,26.67,81525.0
2020-05-12 12:30:00,26.65,26.67,26.64,26.66,72120.0,26.65,26.67,26.64,26.66,72120.0
2020-05-12 12:40:00,26.66,26.66,26.62,26.66,34815.0,26.66,26.66,26.62,26.66,34815.0
2020-05-12 12:50:00,26.66,26.68,26.61,26.66,333270.0,26.66,26.68,26.61,26.66,333270.0
2020-05-12 13:00:00,26.66,26.66,26.47,26.48,186885.0,26.66,26.66,26.47,26.48,186885.0
2020-05-12 13:10:00,26.49,26.5,26.43,26.44,48015.0,26.49,26.5,26.43,26.44,48015.0
2020-05-12 13:20:00,26.42,26.43,26.39,26.39,81015.0,26.42,26.43,26.39,26.39,81015.0
2020-05-12 13:30:00,26.39,26.54,26.38,26.51,72270.0,26.39,26.54,26.38,26.51,72270.0
2020-05-12 13:40:00,26.51,26.53,26.5,26.52,53625.0,26.51,26.53,26.5,26.52,53625.0
2020-05-12 13:50:00,26.52,26.55,26.51,26.54,101550.0,26.52,26.55,26.51,26.54,101550.0
2020-05-12 14:00:00,26.57,26.57,26.45,26.48,55125.0,26.57,26.57,26.45,26.48,55125.0
2020-05-12 14:10:00,26.46,26.49,26.42,26.42,78420.0,26.46,26.49,26.42,26.42,78420.0
2020-05-12 14:20:00,26.46,26.49,26.45,26.48,41805.0,26.46,26.49,26.45,26.48,41805.0
2020-05-12 14:30:00,26.47,26.53,26.45,26.53,58065.0,26.47,26.53,26.45,26.53,58065.0
2020-05-12 14:40:00,26.51,26.51,26.45,26.51,51000.0,26.51,26.51,26.45,26.51,51000.0
2020-05-12 14:50:00,26.47,26.51,26.46,26.5,72540.0,26.47,26.51,26.46,26.5,72540.0
2020-05-12 15:00:00,26.49,26.56,26.49,26.49,95685.0,26.49,26.56,26.49,26.49,95685.0
2020-05-12 15:10:00,26.48,26.5,26.43,26.45,92415.0,26.48,26.5,26.43,26.45,92415.0
2020-05-12 15:20:00,26.44,26.45,26.41,26.43,64560.0,26.44,26.45,26.41,26.43,64560.0
2020-05-12 15:30:00,26.43,26.44,26.34,26.36,190875.0,26.43,26.44,26.34,26.36,190875.0
2020-05-12 15:40:00,26.37,26.37,26.27,26.27,220320.0,26.37,26.37,26.27,26.27,220320.0
2020-05-12 15:50:00,26.25,26.35,26.25,26.29,435330.0,26.25,26.35,26.25,26.29,435330.0
2020-05-13 09:30:00,26.16,26.44,26.04,26.37,205995.0,26.16,26.44,26.04,26.37,205995.0
2020-05-13 09:40:00,26.38,26.51,26.32,26.5,156660.0,26.38,26.51,26.32,26.5,156660.0
2020-05-13 09:50:00,26.47,26.56,26.45,26.48,284355.0,26.47,26.56,26.45,26.48,284355.0
2020-05-13 10:00:00,26.46,26.6,26.41,26.42,516720.0,26.46,26.6,26.41,26.42,516720.0
2020-05-13 10:10:00,26.46,26.48,26.39,26.4,314790.0,26.46,26.48,26.39,26.4,314790.0
2020-05-13 10:20:00,26.38,26.42,26.27,26.4,245295.0,26.38,26.42,26.27,26.4,245295.0
2020-05-13 10:30:00,26.39,26.49,26.36,26.43,312840.0,26.39,26.49,26.36,26.43,312840.0
2020-05-13 10:40:00,26.43,26.46,26.4,26.41,283215.0,26.43,26.46,26.4,26.41,283215.0
2020-05-13 10:50:00,26.41,26.45,26.23,26.25,207015.0,26.41,26.45,26.23,26.25,207015.0
2020-05-13 11:00:00,26.26,26.28,26.11,26.13,211530.0,26.26,26.28,26.11,26.13,211530.0
2020-05-13 11:10:00,26.13,26.18,26.09,26.1,170730.0,26.13,26.18,26.09,26.1,170730.0
2020-05-13 11:20:00,26.08,26.09,25.97,26.03,94335.0,26.08,26.09,25.97,26.03,94335.0
2020-05-13 11:30:00,26.03,26.04,25.95,25.98,48360.0,26.03,26.04,25.95,25.98,48360.0
2020-05-13 11:40:00,25.99,25.99,25.84,25.9,80700.0,25.99,25.99,25.84,25.9,80700.0
2020-05-13 11:50:00,25.9,25.98,25.85,25.95,110970.0,25.9,25.98,25.85,25.95,110970.0
2020-05-13 12:00:00,25.97,26.08,25.83,25.83,74610.0,25.97,26.08,25.83,25.83,74610.0
2020-05-13 12:10:00,25.8,25.83,25.7,25.7,92490.0,25.8,25.83,25.7,25.7,92490.0
2020-05-13 12:20:00,25.74,25.81,25.68,25.75,120705.0,25.74,25.81,25.68,25.75,120705.0
2020-05-13 12:30:00,25.75,25.91,25.75,25.89,112500.0,25.75,25.91,25.75,25.89,112500.0
2020-05-13 12:40:00,25.88,25.9,25.84,25.9,83520.0,25.88,25.9,25.84,25.9,83520.0
2020-05-13 12:50:00,25.9,25.91,25.86,25.89,123030.0,25.9,25.91,25.86,25.89,123030.0
2020-05-13 13:00:00,25.88,25.88,25.75,25.78,91350.0,25.88,25.88,25.75,25.78,91350.0
2020-05-13 13:10:00,25.81,25.93,25.8,25.93,94230.0,25.81,25.93,25.8,25.93,94230.0
2020-05-13 13:20:00,25.93,25.97,25.85,25.91,52500.0,25.93,25.97,25.85,25.91,52500.0
2020-05-13 13:30:00,25.91,25.92,25.86,25.88,66510.0,25.91,25.92,25.86,25.88,66510.0
2020-05-13 13:40:00,25.9,25.93,25.87,25.91,52500.0,25.9,25.93,25.87,25.91,52500.0
2020-05-13 13:50:00,25.91,25.91,25.82,25.86,79095.0,25.91,25.91,25.82,25.86,79095.0
2020-05-13 14:00:00,25.85,25.94,25.8,25.92,55500.0,25.85,25.94,25.8,25.92,55500.0
2020-05-13 14:10:00,25.92,26.03,25.91,25.98,72930.0,25.92,26.03,25.91,25.98,72930.0
2020-05-13 14:20:00,25.98,26.01,25.88,25.88,90300.0,25.98,26.01,25.88,25.88,90300.0
2020-05-13 14:30:00,25.89,25.9,25.8,25.82,81240.0,25.89,25.9,25.8,25.82,81240.0
2020-05-13 14:40:00,25.83,25.84,25.78,25.8,175305.0,25.83,25.84,25.78,25.8,175305.0
2020-05-13 14:50:00,25.8,25.81,25.74,25.75,127500.0,25.8,25.81,25.74,25.75,127500.0
2020-05-13 15:00:00,25.75,25.84,25.73,25.76,125025.0,25.75,25.84,25.73,25.76,125025.0
2020-05-13 15:10:00,25.77,25.82,25.72,25.77,81510.0,25.77,25.82,25.72,25.77,81510.0
2020-05-13 15:20:00,25.79,25.79,25.69,25.76,95340.0,25.79,25.79,25.69,25.76,95340.0
2020-05-13 15:30:00,25.76,25.86,25.75,25.81,155760.0,25.76,25.86,25.75,25.81,155760.0
2020-05-13 15:40:00,25.81,25.91,25.76,25.89,220725.0,25.81,25.91,25.76,25.89,220725.0
2020-05-13 15:50:00,25.88,26.15,25.88,25.99,838410.0,25.88,26.15,25.88,25.99,838410.0
2020-05-14 09:30:00,25.78,25.78,25.5,25.72,137130.0,25.78,25.78,25.5,25.72,137130.0
2020-05-14 09:40:00,25.64,25.64,25.2,25.2,323475.0,25.64,25.64,25.2,25.2,323475.0
2020-05-14 09:50:00,25.31,25.33,25.15,25.25,64710.0,25.31,25.33,25.15,25.25,64710.0
2020-05-14 10:00:00,25.27,25.41,25.26,25.41,77160.0,25.27,25.41,25.26,25.41,77160.0
2020-05-14 10:10:00,25.42,25.58,25.39,25.58,124770.0,25.42,25.58,25.39,25.58,124770.0
2020-05-14 10:20:00,25.62,25.62,25.49,25.53,135675.0,25.62,25.62,25.49,25.53,135675.0
2020-05-14 10:30:00,25.53,25.74,25.52,25.7,103230.0,25.53,25.74,25.52,25.7,103230.0
2020-05-14 10:40:00,25.7,25.77,25.69,25.77,57000.0,25.7,25.77,25.69,25.77,57000.0
2020-05-14 10:50:00,25.82,25.92,25.82,25.92,116430.0,25.82,25.92,25.82,25.92,116430.0
2020-05-14 11:00:00,25.9,25.97,25.85,25.9,52500.0,25.9,25.97,25.85,25.9,52500.0
2020-05-14 11:10:00,25.89,26.06,25.89,26.0,106530.0,25.89,26.06,25.89,26.0,106530.0
2020-05-14 11:20:00,25.99,25.99,25.84,25.87,98175.0,25.99,25.99,25.84,25.87,98175.0
2020-05-14 11:30:00,25.87,25.99,25.85,25.86,44925.0,25.87,25.99,25.85,25.86,44925.0
2020-05-14 11:40:00,25.88,25.88,25.76,25.84,53535.0,25.88,25.88,25.76,25.84,53535.0
2020-05-14 11:50:00,25.84,25.96,25.78,25.82,52170.0,25.84,25.96,25.78,25.82,52170.0
2020-05-14 12:00:00,25.83,25.88,25.77,25.88,69000.0,25.83,25.88,25.77,25.88,69000.0
2020-05-14 12:10:00,25.89,25.97,25.88,25.89,69045.0,25.89,25.97,25.88,25.89,69045.0
2020-05-14 12:20:00,25.91,25.98,25.91,25.96,79545.0,25.91,25.98,25.91,25.96,79545.0
2020-05-14 12:30:00,25.97,26.06,25.96,26.03,81000.0,25.97,26.06,25.96,26.03,81000.0
2020-05-14 12:40:00,26.03,26.04,25.95,25.96,51180.0,26.03,26.04,25.95,25.96,51180.0
2020-05-14 12:50:00,25.93,26.11,25.93,26.09,40530.0,25.93,26.11,25.93,26.09,40530.0
2020-05-14 13:00:00,26.1,26.1,26.05,26.1,69015.0,26.1,26.1,26.05,26.1,69015.0
2020-05-14 13:10:00,26.11,26.16,26.09,26.14,187380.0,26.11,26.16,26.09,26.14,187380.0
2020-05-14 13:20:00,26.15,26.25,26.15,26.23,102075.0,26.15,26.25,26.15,26.23,102075.0
2020-05-14 13:30:00,26.22,26.33,26.22,26.31,129465.0,26.22,26.33,26.22,26.31,129465.0
2020-05-14 13:40:00,26.33,26.35,26.3,26.32,127185.0,26.33,26.35,26.3,26.32,127185.0
2020-05-14 13:50:00,26.32,26.35,26.29,26.31,120465.0,26.32,26.35,26.29,26.31,120465.0
2020-05-14 14:00:00,26.31,26.31,26.18,26.2,75270.0,26.31,26.31,26.18,26.2,75270.0
2020-05-14 14:10:00,26.22,26.25,26.19,26.21,110160.0,26.22,26.25,26.19,26.21,110160.0
2020-05-14 14:20:00,26.22,26.27,26.2,26.27,88950.0,26.22,26.27,26.2,26.27,88950.0
2020-05-14 14:30:00,26.27,26.28,26.16,26.17,93000.0,26.27,26.28,26.16,26.17,93000.0
2020-05-14 14:40:00,26.19,26.2,26.12,26.16,81705.0,26.19,26.2,26.12,26.16,81705.0
2020-05-14 14:50:00,26.15,26.24,26.13,26.22,108855.0,26.15,26.24,26.13,26.22,108855.0
2020-05-14 15:00:00,26.22,26.3,26.2,26.29,123600.0,26.22,26.3,26.2,26.29,123600.0
2020-05-14 15:10:00,26.29,26.32,26.25,26.28,100500.0,26.29,26.32,26.25,26.28,100500.0
2020-05-14 15:20:00,26.25,26.37,26.25,26.36,131670.0,26.25,26.37,26.25,26.36,131670.0
2020-05-14 15:30:00,26.36,26.41,26.33,26.35,222945.0,26.36,26.41,26.33,26.35,222945.0
2020-05-14 15:40:00,26.34,26.49,26.33,26.49,412680.0,26.34,26.49,26.33,26.49,412680.0
2020-05-14 15:50:00,26.49,26.6,26.49,26.55,870315.0,26.49,26.6,26.49,26.55,870315.0
2020-05-15 09:30:00,26.32,26.51,26.14,26.51,299175.0,26.32,26.51,26.14,26.51,299175.0
2020-05-15 09:40:00,26.46,26.49,26.36,26.49,99600.0,26.46,26.49,26.36,26.49,99600.0
2020-05-15 09:50:00,26.52,26.65,26.52,26.61,169845.0,26.52,26.65,26.52,26.61,169845.0
2020-05-15 10:00:00,26.63,26.7,26.52,26.57,125370.0,26.63,26.7,26.52,26.57,125370.0
2020-05-15 10:10:00,26.58,26.78,26.57,26.75,228060.0,26.58,26.78,26.57,26.75,228060.0
2020-05-15 10:20:00,26.71,26.78,26.67,26.76,414690.0,26.71,26.78,26.67,26.76,414690.0
2020-05-15 10:30:00,26.76,26.84,26.72,26.81,181725.0,26.76,26.84,26.72,26.81,181725.0
2020-05-15 10:40:00,26.8,26.87,26.77,26.83,272880.0,26.8,26.87,26.77,26.83,272880.0
2020-05-15 10:50:00,26.82,26.82,26.72,26.75,218250.0,26.82,26.82,26.72,26.75,218250.0
2020-05-15 11:00:00,26.74,26.74,26.61,26.7,95835.0,26.74,26.74,26.61,26.7,95835.0
2020-05-15 11:10:00,26.69,26.71,26.62,26.65,163185.0,26.69,26.71,26.62,26.65,163185.0
2020-05-15 11:20:00,26.67,26.73,26.67,26.69,76785.0,26.67,26.73,26.67,26.69,76785.0
2020-05-15 11:30:00,26.67,26.72,26.61,26.66,216345.0,26.67,26.72,26.61,26.66,216345.0
2020-05-15 11:40:00,26.68,26.76,26.64,26.74,140025.0,26.68,26.76,26.64,26.74,140025.0
2020-05-15 11:50:00,26.74,26.76,26.7,26.75,345885.0,26.74,26.76,26.7,26.75,345885.0
2020-05-15 12:00:00,26.73,26.83,26.73,26.78,61905.0,26.73,26.83,26.73,26.78,61905.0
2020-05-15 12:10:00,26.78,26.8,26.75,26.79,65505.0,26.78,26.8,26.75,26.79,65505.0
2020-05-15 12:20:00,26.8,26.87,26.79,26.82,78435.0,26.8,26.87,26.79,26.82,78435.0
2020-05-15 12:30:00,26.8,26.93,26.8,26.93,141180.0,26.8,26.93,26.8,26.93,141180.0
2020-05-15 12:40:00,26.92,26.97,26.87,26.89,248355.0,26.92,26.97,26.87,26.89,248355.0
2020-05-15 12:50:00,26.9,26.98,26.9,26.98,172755.0,26.9,26.98,26.9,26.98,172755.0
2020-05-15 13:00:00,26.98,27.1,26.96,27.07,305565.0,26.98,27.1,26.96,27.07,305565.0
2020-05-15 13:10:00,27.09,27.15,27.05,27.09,119220.0,27.09,27.15,27.05,27.09,119220.0
2020-05-15 13:20:00,27.09,27.13,27.0,27.01,225300.0,27.09,27.13,27.0,27.01,225300.0
2020-05-15 13:30:00,26.98,27.02,26.92,26.99,99510.0,26.98,27.02,26.92,26.99,99510.0
2020-05-15 13:40:00,26.98,27.04,26.85,26.88,108105.0,26.98,27.04,26.85,26.88,108105.0
2020-05-15 13:50:00,26.9,27.02,26.88,27.0,127095.0,26.9,27.02,26.88,27.0,127095.0
2020-05-15 14:00:00,27.02,27.11,27.0,27.05,305415.0,27.02,27.11,27.0,27.05,305415.0
2020-05-15 14:10:00,27.01,27.07,27.0,27.0,155070.0,27.01,27.07,27.0,27.0,155070.0
2020-05-15 14:20:00,27.03,27.1,27.0,27.1,216060.0,27.03,27.1,27.0,27.1,216060.0
2020-05-15 14:30:00,27.09,27.1,26.86,26.9,108900.0,27.09,27.1,26.86,26.9,108900.0
2020-05-15 14:40:00,26.93,26.96,26.92,26.94,88155.0,26.93,26.96,26.92,26.94,88155.0
2020-05-15 14:50:00,26.93,26.99,26.91,26.91,94200.0,26.93,26.99,26.91,26.91,94200.0
2020-05-15 15:00:00,26.91,27.09,26.91,27.07,119145.0,26.91,27.09,26.91,27.07,119145.0
2020-05-15 15:10:00,27.05,27.13,27.02,27.13,138420.0,27.05,27.13,27.02,27.13,138420.0
2020-05-15 15:20:00,27.12,27.17,27.1,27.13,182910.0,27.12,27.17,27.1,27.13,182910.0
2020-05-15 15:30:00,27.15,27.16,27.03,27.04,242850.0,27.15,27.16,27.03,27.04,242850.0
2020-05-15 15:40:00,27.05,27.14,27.03,27.13,368190.0,27.05,27.14,27.03,27.13,368190.0
2020-05-15 15:50:00,27.12,27.21,27.06,27.16,873810.0,27.12,27.21,27.06,27.16,873810.0
2020-05-18 09:30:00,27.75,28.22,27.63,27.92,539025.0,27.75,28.22,27.63,27.92,539025.0
2020-05-18 09:40:00,27.91,28.02,27.81,27.84,277695.0,27.91,28.02,27.81,27.84,277695.0
2020-05-18 09:50:00,27.86,28.12,27.77,27.79,391665.0,27.86,28.12,27.77,27.79,391665.0
2020-05-18 10:00:00,27.86,27.97,27.8,27.85,430950.0,27.86,27.97,27.8,27.85,430950.0
2020-05-18 10:10:00,27.83,27.84,27.67,27.75,169500.0,27.83,27.84,27.67,27.75,169500.0
2020-05-18 10:20:00,27.75,27.81,27.68,27.74,141210.0,27.75,27.81,27.68,27.74,141210.0
2020-05-18 10:30:00,27.74,27.81,27.67,27.8,230085.0,27.74,27.81,27.67,27.8,230085.0
2020-05-18 10:40:00,27.77,27.87,27.76,27.87,117660.0,27.77,27.87,27.76,27.87,117660.0
2020-05-18 10:50:00,27.88,27.91,27.78,27.78,286230.0,27.88,27.91,27.78,27.78,286230.0
2020-05-18 11:00:00,27.8,27.9,27.77,27.88,158490.0,27.8,27.9,27.77,27.88,158490.0
2020-05-18 11:10:00,27.88,27.94,27.8,27.84,221295.0,27.88,27.94,27.8,27.84,221295.0
2020-05-18 11:20:00,27.85,27.99,27.8,27.82,191955.0,27.85,27.99,27.8,27.82,191955.0
2020-05-18 11:30:00,27.84,27.85,27.53,27.58,482280.0,27.84,27.85,27.53,27.58,482280.0
2020-05-18 11:40:00,27.57,27.62,27.5,27.52,148395.0,27.57,27.62,27.5,27.52,148395.0
2020-05-18 11:50:00,27.53,27.57,27.5,27.52,166920.0,27.53,27.57,27.5,27.52,166920.0
2020-05-18 12:00:00,27.53,27.58,27.49,27.57,112230.0,27.53,27.58,27.49,27.57,112230.0
2020-05-18 12:10:00,27.56,27.64,27.53,27.54,122175.0,27.56,27.64,27.53,27.54,122175.0
2020-05-18 12:20:00,27.57,27.62,27.56,27.59,115950.0,27.57,27.62,27.56,27.59,115950.0
2020-05-18 12:30:00,27.58,27.59,27.48,27.52,135105.0,27.58,27.59,27.48,27.52,135105.0
2020-05-18 12:40:00,27.48,27.48,27.41,27.46,44400.0,27.48,27.48,27.41,27.46,44400.0
2020-05-18 12:50:00,27.46,27.48,27.39,27.39,147075.0,27.46,27.48,27.39,27.39,147075.0
2020-05-18 13:00:00,27.39,27.51,27.39,27.45,168330.0,27.39,27.51,27.39,27.45,168330.0
2020-05-18 13:10:00,27.44,27.45,27.38,27.45,154260.0,27.44,27.45,27.38,27.45,154260.0
2020-05-18 13:20:00,27.43,27.46,27.43,27.45,74415.0,27.43,27.46,27.43,27.45,74415.0
2020-05-18 13:30:00,27.45,27.48,27.42,27.47,106650.0,27.45,27.48,27.42,27.47,106650.0
2020-05-18 13:40:00,27.47,27.47,27.39,27.39,99405.0,27.47,27.47,27.39,27.39,99405.0
2020-05-18 13:50:00,27.39,27.43,27.38,27.43,105045.0,27.39,27.43,27.38,27.43,105045.0
2020-05-18 14:00:00,27.41,27.45,27.39,27.4,96000.0,27.41,27.45,27.39,27.4,96000.0
2020-05-18 14:10:00,27.41,27.42,27.39,27.42,112800.0,27.41,27.42,27.39,27.42,112800.0
2020-05-18 14:20:00,27.42,27.49,27.41,27.48,334935.0,27.42,27.49,27.41,27.48,334935.0
2020-05-18 14:30:00,27.47,27.49,27.43,27.47,144075.0,27.47,27.49,27.43,27.47,144075.0
2020-05-18 14:40:00,27.48,27.51,27.43,27.45,116595.0,27.48,27.51,27.43,27.45,116595.0
2020-05-18 14:50:00,27.45,27.46,27.41,27.41,97500.0,27.45,27.46,27.41,27.41,97500.0
2020-05-18 15:00:00,27.42,27.44,27.4,27.42,153450.0,27.42,27.44,27.4,27.42,153450.0
2020-05-18 15:10:00,27.42,27.43,27.37,27.41,158385.0,27.42,27.43,27.37,27.41,158385.0
2020-05-18 15:20:00,27.4,27.52,27.38,27.5,151500.0,27.4,27.52,27.38,27.5,151500.0
2020-05-18 15:30:00,27.5,27.55,27.49,27.53,198000.0,27.5,27.55,27.49,27.53,198000.0
2020-05-18 15:40:00,27.54,27.54,27.46,27.5,278295.0,27.54,27.54,27.46,27.5,278295.0
2020-05-18 15:50:00,27.51,27.51,27.26,27.31,1697985.0,27.51,27.51,27.26,27.31,1697985.0
2020-05-19 09:30:00,27.33,27.7,27.27,27.67,515205.0,27.33,27.7,27.27,27.67,515205.0
2020-05-19 09:40:00,27.7,27.8,27.43,27.43,387135.0,27.7,27.8,27.43,27.43,387135.0
2020-05-19 09:50:00,27.41,27.52,27.39,27.46,458925.0,27.41,27.52,27.39,27.46,458925.0
2020-05-19 10:00:00,27.42,27.5,27.24,27.26,448290.0,27.42,27.5,27.24,27.26,448290.0
2020-05-19 10:10:00,27.27,27.3,27.06,27.15,324090.0,27.27,27.3,27.06,27.15,324090.0
2020-05-19 10:20:00,27.19,27.27,27.16,27.26,157125.0,27.19,27.27,27.16,27.26,157125.0
2020-05-19 10:30:00,27.28,27.36,27.23,27.34,195945.0,27.28,27.36,27.23,27.34,195945.0
2020-05-19 10:40:00,27.33,27.48,27.3,27.45,412155.0,27.33,27.48,27.3,27.45,412155.0
2020-05-19 10:50:00,27.45,27.5,27.36,27.39,75075.0,27.45,27.5,27.36,27.39,75075.0
2020-05-19 11:00:00,27.41,27.49,27.39,27.42,98640.0,27.41,27.49,27.39,27.42,98640.0
2020-05-19 11:10:00,27.42,27.45,27.34,27.44,103875.0,27.42,27.45,27.34,27.44,103875.0
2020-05-19 11:20:00,27.45,27.45,27.35,27.36,54000.0,27.45,27.45,27.35,27.36,54000.0
2020-05-19 11:30:00,27.36,27.44,27.33,27.44,91965.0,27.36,27.44,27.33,27.44,91965.0
2020-05-19 11:40:00,27.45,27.53,27.45,27.5,48765.0,27.45,27.53,27.45,27.5,48765.0
2020-05-19 11:50:00,27.49,27.52,27.44,27.47,33120.0,27.49,27.52,27.44,27.47,33120.0
2020-05-19 12:00:00,27.48,27.52,27.44,27.49,180570.0,27.48,27.52,27.44,27.49,180570.0
2020-05-19 12:10:00,27.49,27.51,27.41,27.41,89205.0,27.49,27.51,27.41,27.41,89205.0
2020-05-19 12:20:00,27.43,27.44,27.42,27.44,58215.0,27.43,27.44,27.42,27.44,58215.0
2020-05-19 12:30:00,27.45,27.47,27.38,27.38,87315.0,27.45,27.47,27.38,27.38,87315.0
2020-05-19 12:40:00,27.4,27.43,27.38,27.39,64500.0,27.4,27.43,27.38,27.39,64500.0
2020-05-19 12:50:00,27.38,27.41,27.38,27.4,49500.0,27.38,27.41,27.38,27.4,49500.0
2020-05-19 13:00:00,27.4,27.48,27.4,27.48,52665.0,27.4,27.48,27.4,27.48,52665.0
2020-05-19 13:10:00,27.47,27.53,27.46,27.53,86295.0,27.47,27.53,27.46,27.53,86295.0
2020-05-19 13:20:00,27.51,27.55,27.51,27.54,68040.0,27.51,27.55,27.51,27.54,68040.0
2020-05-19 13:30:00,27.53,27.58,27.53,27.57,50685.0,27.53,27.58,27.53,27.57,50685.0
2020-05-19 13:40:00,27.56,27.57,27.54,27.56,22575.0,27.56,27.57,27.54,27.56,22575.0
2020-05-19 13:50:00,27.54,27.57,27.51,27.54,75000.0,27.54,27.57,27.51,27.54,75000.0
2020-05-19 14:00:00,27.54,27.6,27.52,27.59,155310.0,27.54,27.6,27.52,27.59,155310.0
2020-05-19 14:10:00,27.58,27.6,27.56,27.59,74370.0,27.58,27.6,27.56,27.59,74370.0
2020-05-19 14:20:00,27.59,27.6,27.56,27.57,120930.0,27.59,27.6,27.56,27.57,120930.0
2020-05-19 14:30:00,27.56,27.63,27.55,27.59,104760.0,27.56,27.63,27.55,27.59,104760.0
2020-05-19 14:40:00,27.59,27.59,27.54,27.56,138330.0,27.59,27.59,27.54,27.56,138330.0
2020-05-19 14:50:00,27.55,27.56,27.36,27.39,142230.0,27.55,27.56,27.36,27.39,142230.0
2020-05-19 15:00:00,27.37,27.52,27.37,27.5,102390.0,27.37,27.52,27.37,27.5,102390.0
2020-05-19 15:10:00,27.48,27.52,27.4,27.42,193185.0,27.48,27.52,27.4,27.42,193185.0
2020-05-19 15:20:00,27.41,27.48,27.36,27.43,190995.0,27.41,27.48,27.36,27.43,190995.0
2020-05-19 15:30:00,27.41,27.48,27.33,27.36,178320.0,27.41,27.48,27.33,27.36,178320.0
2020-05-19 15:40:00,27.35,27.44,27.31,27.35,239505.0,27.35,27.44,27.31,27.35,239505.0
2020-05-19 15:50:00,27.34,27.39,27.27,27.3,630045.0,27.34,27.39,27.27,27.3,630045.0
2020-05-20 09:30:00,27.35,27.59,27.28,27.4,356880.0,27.35,27.59,27.28,27.4,356880.0
2020-05-20 09:40:00,27.41,27.53,27.36,27.38,235635.0,27.41,27.53,27.36,27.38,235635.0
2020-05-20 09:50:00,27.43,27.45,27.27,27.33,236670.0,27.43,27.45,27.27,27.33,236670.0
2020-05-20 10:00:00,27.34,27.42,27.28,27.33,192630.0,27.34,27.42,27.28,27.33,192630.0
2020-05-20 10:10:00,27.33,27.38,27.3,27.33,198690.0,27.33,27.38,27.3,27.33,198690.0
2020-05-20 10:20:00,27.37,27.39,27.24,27.25,120090.0,27.37,27.39,27.24,27.25,120090.0
2020-05-20 10:30:00,27.25,27.34,27.24,27.29,132840.0,27.25,27.34,27.24,27.29,132840.0
2020-05-20 10:40:00,27.31,27.38,27.31,27.38,42675.0,27.31,27.38,27.31,27.38,42675.0
2020-05-20 10:50:00,27.37,27.39,27.29,27.3,94080.0,27.37,27.39,27.29,27.3,94080.0
2020-05-20 11:00:00,27.31,27.34,27.3,27.31,52815.0,27.31,27.34,27.3,27.31,52815.0
2020-05-20 11:10:00,27.29,27.35,27.29,27.33,38040.0,27.29,27.35,27.29,27.33,38040.0
2020-05-20 11:20:00,27.34,27.35,27.28,27.32,102570.0,27.34,27.35,27.28,27.32,102570.0
2020-05-20 11:30:00,27.32,27.32,27.27,27.28,48270.0,27.32,27.32,27.27,27.28,48270.0
2020-05-20 11:40:00,27.26,27.27,27.2,27.2,84375.0,27.26,27.27,27.2,27.2,84375.0
2020-05-20 11:50:00,27.2,27.21,27.14,27.19,73275.0,27.2,27.21,27.14,27.19,73275.0
2020-05-20 12:00:00,27.18,27.28,27.16,27.25,90330.0,27.18,27.28,27.16,27.25,90330.0
2020-05-20 12:10:00,27.24,27.27,27.09,27.14,229125.0,27.24,27.27,27.09,27.14,229125.0
2020-05-20 12:20:00,27.14,27.14,27.06,27.06,171195.0,27.14,27.14,27.06,27.06,171195.0
2020-05-20 12:30:00,27.07,27.11,27.04,27.04,87510.0,27.07,27.11,27.04,27.04,87510.0
2020-05-20 12:40:00,27.03,27.05,26.98,27.0,84360.0,27.03,27.05,26.98,27.0,84360.0
2020-05-20 12:50:00,27.02,27.13,27.02,27.11,79590.0,27.02,27.13,27.02,27.11,79590.0
2020-05-20 13:00:00,27.11,27.13,26.97,27.01,96300.0,27.11,27.13,26.97,27.01,96300.0
2020-05-20 13:10:00,27.01,27.11,27.01,27.1,27930.0,27.01,27.11,27.01,27.1,27930.0
2020-05-20 13:20:00,27.11,27.11,27.03,27.11,72720.0,27.11,27.11,27.03,27.11,72720.0
2020-05-20 13:30:00,27.12,27.13,27.07,27.11,75915.0,27.12,27.13,27.07,27.11,75915.0
2020-05-20 13:40:00,27.1,27.12,27.03,27.04,212250.0,27.1,27.12,27.03,27.04,212250.0
2020-05-20 13:50:00,27.04,27.05,26.97,26.98,118500.0,27.04,27.05,26.97,26.98,118500.0
2020-05-20 14:00:00,26.98,26.98,26.88,26.91,231195.0,26.98,26.98,26.88,26.91,231195.0
2020-05-20 14:10:00,26.92,26.99,26.91,26.93,184995.0,26.92,26.99,26.91,26.93,184995.0
2020-05-20 14:20:00,26.93,26.95,26.89,26.91,77295.0,26.93,26.95,26.89,26.91,77295.0
2020-05-20 14:30:00,26.92,26.97,26.92,26.96,154395.0,26.92,26.97,26.92,26.96,154395.0
2020-05-20 14:40:00,26.97,27.03,26.95,27.02,172695.0,26.97,27.03,26.95,27.02,172695.0
2020-05-20 14:50:00,27.08,27.17,27.08,27.15,78075.0,27.08,27.17,27.08,27.15,78075.0
2020-05-20 15:00:00,27.14,27.2,27.14,27.19,67920.0,27.14,27.2,27.14,27.19,67920.0
2020-05-20 15:10:00,27.19,27.19,27.13,27.17,105120.0,27.19,27.19,27.13,27.17,105120.0
2020-05-20 15:20:00,27.18,27.2,27.12,27.19,84600.0,27.18,27.2,27.12,27.19,84600.0
2020-05-20 15:30:00,27.21,27.23,27.17,27.21,84000.0,27.21,27.23,27.17,27.21,84000.0
2020-05-20 15:40:00,27.21,27.24,27.18,27.19,191100.0,27.21,27.24,27.18,27.19,191100.0
2020-05-20 15:50:00,27.2,27.23,27.07,27.15,416610.0,27.2,27.23,27.07,27.15,416610.0
2020-05-21 09:30:00,27.19,27.42,27.08,27.2,129975.0,27.19,27.42,27.08,27.2,129975.0
2020-05-21 09:40:00,27.13,27.21,27.07,27.19,65235.0,27.13,27.21,27.07,27.19,65235.0
2020-05-21 09:50:00,27.15,27.17,27.0,27.0,61500.0,27.15,27.17,27.0,27.0,61500.0
2020-05-21 10:00:00,26.97,27.09,26.92,26.95,181740.0,26.97,27.09,26.92,26.95,181740.0
2020-05-21 10:10:00,26.91,27.06,26.91,27.03,72480.0,26.91,27.06,26.91,27.03,72480.0
2020-05-21 10:20:00,27.02,27.05,27.0,27.0,72960.0,27.02,27.05,27.0,27.0,72960.0
2020-05-21 10:30:00,26.98,26.98,26.87,26.91,49725.0,26.98,26.98,26.87,26.91,49725.0
2020-05-21 10:40:00,26.9,26.94,26.88,26.91,28500.0,26.9,26.94,26.88,26.91,28500.0
2020-05-21 10:50:00,26.89,26.99,26.88,26.99,96405.0,26.89,26.99,26.88,26.99,96405.0
2020-05-21 11:00:00,26.98,26.98,26.88,26.92,62175.0,26.98,26.98,26.88,26.92,62175.0
2020-05-21 11:10:00,26.93,26.93,26.67,26.71,162705.0,26.93,26.93,26.67,26.71,162705.0
2020-05-21 11:20:00,26.7,26.85,26.7,26.83,87630.0,26.7,26.85,26.7,26.83,87630.0
2020-05-21 11:30:00,26.82,26.93,26.82,26.87,100410.0,26.82,26.93,26.82,26.87,100410.0
2020-05-21 11:40:00,26.87,26.9,26.8,26.89,221700.0,26.87,26.9,26.8,26.89,221700.0
2020-05-21 11:50:00,26.89,26.92,26.83,26.84,76875.0,26.89,26.92,26.83,26.84,76875.0
2020-05-21 12:00:00,26.84,26.94,26.84,26.93,132000.0,26.84,26.94,26.84,26.93,132000.0
2020-05-21 12:10:00,26.93,26.93,26.85,26.87,103695.0,26.93,26.93,26.85,26.87,103695.0
2020-05-21 12:20:00,26.86,26.9,26.86,26.88,34815.0,26.86,26.9,26.86,26.88,34815.0
2020-05-21 12:30:00,26.86,26.86,26.8,26.8,62565.0,26.86,26.86,26.8,26.8,62565.0
2020-05-21 12:40:00,26.78,26.85,26.77,26.85,30000.0,26.78,26.85,26.77,26.85,30000.0
2020-05-21 12:50:00,26.86,26.86,26.82,26.85,46290.0,26.86,26.86,26.82,26.85,46290.0
2020-05-21 13:00:00,26.85,26.86,26.77,26.78,63000.0,26.85,26.86,26.77,26.78,63000.0
2020-05-21 13:10:00,26.78,26.8,26.76,26.76,75000.0,26.78,26.8,26.76,26.76,75000.0
2020-05-21 13:20:00,26.75,26.82,26.73,26.82,57735.0,26.75,26.82,26.73,26.82,57735.0
2020-05-21 13:30:00,26.82,26.82,26.72,26.73,64590.0,26.82,26.82,26.72,26.73,64590.0
2020-05-21 13:40:00,26.74,26.79,26.7,26.79,76875.0,26.74,26.79,26.7,26.79,76875.0
2020-05-21 13:50:00,26.77,26.79,26.76,26.78,36000.0,26.77,26.79,26.76,26.78,36000.0
2020-05-21 14:00:00,26.79,26.89,26.79,26.89,47490.0,26.79,26.89,26.79,26.89,47490.0
2020-05-21 14:10:00,26.89,26.94,26.89,26.93,52605.0,26.89,26.94,26.89,26.93,52605.0
2020-05-21 14:20:00,26.94,26.96,26.91,26.94,24000.0,26.94,26.96,26.91,26.94,24000.0
2020-05-21 14:30:00,26.95,26.95,26.83,26.83,60615.0,26.95,26.95,26.83,26.83,60615.0
2020-05-21 14:40:00,26.84,26.85,26.79,26.81,34500.0,26.84,26.85,26.79,26.81,34500.0
2020-05-21 14:50:00,26.83,26.91,26.81,26.89,63150.0,26.83,26.91,26.81,26.89,63150.0
2020-05-21 15:00:00,26.92,26.99,26.9,26.98,309270.0,26.92,26.99,26.9,26.98,309270.0
2020-05-21 15:10:00,27.0,27.04,26.97,27.04,60000.0,27.0,27.04,26.97,27.04,60000.0
2020-05-21 15:20:00,27.03,27.07,27.03,27.05,100605.0,27.03,27.07,27.03,27.05,100605.0
2020-05-21 15:30:00,27.06,27.07,26.97,27.0,168270.0,27.06,27.07,26.97,27.0,168270.0
2020-05-21 15:40:00,26.98,26.98,26.95,26.96,141750.0,26.98,26.98,26.95,26.96,141750.0
2020-05-21 15:50:00,26.96,26.98,26.91,26.96,470055.0,26.96,26.98,26.91,26.96,470055.0
2020-05-22 09:30:00,26.89,26.93,26.78,26.78,81660.0,26.89,26.93,26.78,26.78,81660.0
2020-05-22 09:40:00,26.82,26.84,26.7,26.84,36660.0,26.82,26.84,26.7,26.84,36660.0
2020-05-22 09:50:00,26.82,26.88,26.74,26.86,93000.0,26.82,26.88,26.74,26.86,93000.0
2020-05-22 10:00:00,26.84,26.84,26.7,26.74,108285.0,26.84,26.84,26.7,26.74,108285.0
2020-05-22 10:10:00,26.74,26.74,26.58,26.62,72420.0,26.74,26.74,26.58,26.62,72420.0
2020-05-22 10:20:00,26.64,26.72,26.61,26.69,118740.0,26.64,26.72,26.61,26.69,118740.0
2020-05-22 10:30:00,26.69,26.77,26.64,26.77,58590.0,26.69,26.77,26.64,26.77,58590.0
2020-05-22 10:40:00,26.78,26.78,26.61,26.61,99375.0,26.78,26.78,26.61,26.61,99375.0
2020-05-22 10:50:00,26.63,26.65,26.6,26.6,39600.0,26.63,26.65,26.6,26.6,39600.0
2020-05-22 11:00:00,26.6,26.64,26.57,26.59,37725.0,26.6,26.64,26.57,26.59,37725.0
2020-05-22 11:10:00,26.59,26.69,26.59,26.66,34500.0,26.59,26.69,26.59,26.66,34500.0
2020-05-22 11:20:00,26.66,26.66,26.58,26.59,40500.0,26.66,26.66,26.58,26.59,40500.0
2020-05-22 11:30:00,26.59,26.63,26.58,26.63,25395.0,26.59,26.63,26.58,26.63,25395.0
2020-05-22 11:40:00,26.64,26.69,26.61,26.65,33270.0,26.64,26.69,26.61,26.65,33270.0
2020-05-22 11:50:00,26.66,26.67,26.65,26.66,30585.0,26.66,26.67,26.65,26.66,30585.0
2020-05-22 12:00:00,26.66,26.66,26.62,26.65,42015.0,26.66,26.66,26.62,26.65,42015.0
2020-05-22 12:10:00,26.66,26.66,26.6,26.63,24000.0,26.66,26.66,26.6,26.63,24000.0
2020-05-22 12:20:00,26.65,26.69,26.63,26.64,25935.0,26.65,26.69,26.63,26.64,25935.0
2020-05-22 12:30:00,26.65,26.68,26.65,26.67,31500.0,26.65,26.68,26.65,26.67,31500.0
2020-05-22 12:40:00,26.67,26.69,26.66,26.67,23790.0,26.67,26.69,26.66,26.67,23790.0
2020-05-22 12:50:00,26.69,26.69,26.66,26.69,101505.0,26.69,26.69,26.66,26.69,101505.0
2020-05-22 13:00:00,26.71,26.73,26.7,26.7,96000.0,26.71,26.73,26.7,26.7,96000.0
2020-05-22 13:10:00,26.71,26.74,26.7,26.73,94665.0,26.71,26.74,26.7,26.73,94665.0
2020-05-22 13:20:00,26.74,26.78,26.74,26.78,37500.0,26.74,26.78,26.74,26.78,37500.0
2020-05-22 13:30:00,26.78,26.78,26.73,26.74,81000.0,26.78,26.78,26.73,26.74,81000.0
2020-05-22 13:40:00,26.77,26.78,26.72,26.72,45105.0,26.77,26.78,26.72,26.72,45105.0
2020-05-22 13:50:00,26.74,26.79,26.71,26.77,63540.0,26.74,26.79,26.71,26.77,63540.0
2020-05-22 14:00:00,26.79,26.82,26.78,26.81,52380.0,26.79,26.82,26.78,26.81,52380.0
2020-05-22 14:10:00,26.81,26.82,26.76,26.81,87000.0,26.81,26.82,26.76,26.81,87000.0
2020-05-22 14:20:00,26.8,26.8,26.73,26.73,55770.0,26.8,26.8,26.73,26.73,55770.0
2020-05-22 14:30:00,26.74,26.77,26.73,26.77,50490.0,26.74,26.77,26.73,26.77,50490.0
2020-05-22 14:40:00,26.79,26.81,26.77,26.78,72030.0,26.79,26.81,26.77,26.78,72030.0
2020-05-22 14:50:00,26.79,26.81,26.78,26.79,89925.0,26.79,26.81,26.78,26.79,89925.0
2020-05-22 15:00:00,26.79,26.82,26.77,26.79,132525.0,26.79,26.82,26.77,26.79,132525.0
2020-05-22 15:10:00,26.8,26.81,26.75,26.78,72075.0,26.8,26.81,26.75,26.78,72075.0
2020-05-22 15:20:00,26.76,26.77,26.73,26.74,123000.0,26.76,26.77,26.73,26.74,123000.0
2020-05-22 15:30:00,26.74,26.85,26.74,26.84,197355.0,26.74,26.85,26.74,26.84,197355.0
2020-05-22 15:40:00,26.84,26.89,26.79,26.87,211590.0,26.84,26.89,26.79,26.87,211590.0
2020-05-22 15:50:00,26.88,27.03,26.86,27.0,903030.0,26.88,27.03,26.86,27.0,903030.0
2020-05-26 09:30:00,27.56,27.75,27.51,27.52,684915.0,27.56,27.75,27.51,27.52,684915.0
2020-05-26 09:40:00,27.5,27.64,27.4,27.42,112800.0,27.5,27.64,27.4,27.42,112800.0
2020-05-26 09:50:00,27.44,27.49,27.36,27.45,216225.0,27.44,27.49,27.36,27.45,216225.0
2020-05-26 10:00:00,27.47,27.5,27.37,27.39,239505.0,27.47,27.5,27.37,27.39,239505.0
2020-05-26 10:10:00,27.39,27.55,27.35,27.53,172875.0,27.39,27.55,27.35,27.53,172875.0
2020-05-26 10:20:00,27.53,27.67,27.52,27.64,140310.0,27.53,27.67,27.52,27.64,140310.0
2020-05-26 10:30:00,27.63,27.63,27.56,27.6,109365.0,27.63,27.63,27.56,27.6,109365.0
2020-05-26 10:40:00,27.61,27.61,27.47,27.5,116100.0,27.61,27.61,27.47,27.5,116100.0
2020-05-26 10:50:00,27.53,27.53,27.32,27.32,158790.0,27.53,27.53,27.32,27.32,158790.0
2020-05-26 11:00:00,27.3,27.36,27.23,27.3,158385.0,27.3,27.36,27.23,27.3,158385.0
2020-05-26 11:10:00,27.32,27.45,27.31,27.42,84330.0,27.32,27.45,27.31,27.42,84330.0
2020-05-26 11:20:00,27.43,27.43,27.22,27.23,179205.0,27.43,27.43,27.22,27.23,179205.0
2020-05-26 11:30:00,27.22,27.29,27.19,27.2,209190.0,27.22,27.29,27.19,27.2,209190.0
2020-05-26 11:40:00,27.21,27.21,26.98,27.04,231510.0,27.21,27.21,26.98,27.04,231510.0
2020-05-26 11:50:00,27.05,27.11,26.98,27.11,150255.0,27.05,27.11,26.98,27.11,150255.0
2020-05-26 12:00:00,27.11,27.14,27.04,27.05,101505.0,27.11,27.14,27.04,27.05,101505.0
2020-05-26 12:10:00,27.04,27.07,26.94,26.95,218985.0,27.04,27.07,26.94,26.95,218985.0
2020-05-26 12:20:00,26.95,26.95,26.83,26.91,360780.0,26.95,26.95,26.83,26.91,360780.0
2020-05-26 12:30:00,26.91,26.93,26.83,26.86,193725.0,26.91,26.93,26.83,26.86,193725.0
2020-05-26 12:40:00,26.87,26.93,26.85,26.93,121650.0,26.87,26.93,26.85,26.93,121650.0
2020-05-26 12:50:00,26.93,26.96,26.86,26.87,224265.0,26.93,26.96,26.86,26.87,224265.0
2020-05-26 13:00:00,26.87,26.89,26.79,26.86,180375.0,26.87,26.89,26.79,26.86,180375.0
2020-05-26 13:10:00,26.86,26.87,26.78,26.79,161820.0,26.86,26.87,26.78,26.79,161820.0
2020-05-26 13:20:00,26.79,26.87,26.78,26.87,81480.0,26.79,26.87,26.78,26.87,81480.0
2020-05-26 13:30:00,26.86,26.86,26.8,26.84,90465.0,26.86,26.86,26.8,26.84,90465.0
2020-05-26 13:40:00,26.82,26.85,26.81,26.83,66075.0,26.82,26.85,26.81,26.83,66075.0
2020-05-26 13:50:00,26.83,26.96,26.82,26.96,87000.0,26.83,26.96,26.82,26.96,87000.0
2020-05-26 14:00:00,26.96,26.99,26.91,26.92,127500.0,26.96,26.99,26.91,26.92,127500.0
2020-05-26 14:10:00,26.93,26.95,26.89,26.92,73500.0,26.93,26.95,26.89,26.92,73500.0
2020-05-26 14:20:00,26.93,26.95,26.91,26.95,58935.0,26.93,26.95,26.91,26.95,58935.0
2020-05-26 14:30:00,26.94,26.96,26.9,26.92,132735.0,26.94,26.96,26.9,26.92,132735.0
2020-05-26 14:40:00,26.91,26.91,26.8,26.8,96000.0,26.91,26.91,26.8,26.8,96000.0
2020-05-26 14:50:00,26.8,26.86,26.79,26.82,118725.0,26.8,26.86,26.79,26.82,118725.0
2020-05-26 15:00:00,26.82,26.84,26.73,26.74,107355.0,26.82,26.84,26.73,26.74,107355.0
2020-05-26 15:10:00,26.76,26.76,26.71,26.72,147345.0,26.76,26.76,26.71,26.72,147345.0
2020-05-26 15:20:00,26.73,26.74,26.71,26.71,202215.0,26.73,26.74,26.71,26.71,202215.0
2020-05-26 15:30:00,26.7,26.7,26.59,26.62,240045.0,26.7,26.7,26.59,26.62,240045.0
2020-05-26 15:40:00,26.6,26.63,26.52,26.52,275610.0,26.6,26.63,26.52,26.52,275610.0
2020-05-26 15:50:00,26.53,26.62,26.51,26.61,806595.0,26.53,26.62,26.51,26.61,806595.0
2020-05-27 09:30:00,26.86,26.94,26.8,26.9,210585.0,26.86,26.94,26.8,26.9,210585.0
2020-05-27 09:40:00,26.91,27.08,26.85,26.99,201840.0,26.91,27.08,26.85,26.99,201840.0
2020-05-27 09:50:00,27.02,27.15,26.96,27.09,421095.0,27.02,27.15,26.96,27.09,421095.0
2020-05-27 10:00:00,27.11,27.19,27.01,27.15,215655.0,27.11,27.19,27.01,27.15,215655.0
2020-05-27 10:10:00,27.19,27.28,27.16,27.27,183195.0,27.19,27.28,27.16,27.27,183195.0
2020-05-27 10:20:00,27.29,27.29,26.93,27.22,149595.0,27.29,27.29,26.93,27.22,149595.0
2020-05-27 10:30:00,27.24,27.3,27.14,27.16,107250.0,27.24,27.3,27.14,27.16,107250.0
2020-05-27 10:40:00,27.11,27.11,27.03,27.04,225525.0,27.11,27.11,27.03,27.04,225525.0
2020-05-27 10:50:00,27.04,27.19,27.04,27.07,124710.0,27.04,27.19,27.04,27.07,124710.0
2020-05-27 11:00:00,27.04,27.2,27.04,27.18,93330.0,27.04,27.2,27.04,27.18,93330.0
2020-05-27 11:10:00,27.17,27.39,27.17,27.39,87000.0,27.17,27.39,27.17,27.39,87000.0
2020-05-27 11:20:00,27.4,27.47,27.37,27.47,91500.0,27.4,27.47,27.37,27.47,91500.0
2020-05-27 11:30:00,27.45,27.48,27.34,27.34,107145.0,27.45,27.48,27.34,27.34,107145.0
2020-05-27 11:40:00,27.35,27.44,27.33,27.43,80655.0,27.35,27.44,27.33,27.43,80655.0
2020-05-27 11:50:00,27.44,27.53,27.42,27.52,96210.0,27.44,27.53,27.42,27.52,96210.0
2020-05-27 12:00:00,27.52,27.67,27.5,27.63,144375.0,27.52,27.67,27.5,27.63,144375.0
2020-05-27 12:10:00,27.62,27.66,27.62,27.64,172665.0,27.62,27.66,27.62,27.64,172665.0
2020-05-27 12:20:00,27.65,27.66,27.57,27.58,120705.0,27.65,27.66,27.57,27.58,120705.0
2020-05-27 12:30:00,27.57,27.58,27.52,27.57,73695.0,27.57,27.58,27.52,27.57,73695.0
2020-05-27 12:40:00,27.59,27.59,27.52,27.56,67875.0,27.59,27.59,27.52,27.56,67875.0
2020-05-27 12:50:00,27.56,27.59,27.52,27.52,54000.0,27.56,27.59,27.52,27.52,54000.0
2020-05-27 13:00:00,27.52,27.52,27.45,27.47,61275.0,27.52,27.52,27.45,27.47,61275.0
2020-05-27 13:10:00,27.48,27.51,27.43,27.5,97485.0,27.48,27.51,27.43,27.5,97485.0
2020-05-27 13:20:00,27.5,27.5,27.46,27.48,67470.0,27.5,27.5,27.46,27.48,67470.0
2020-05-27 13:30:00,27.5,27.53,27.45,27.52,104610.0,27.5,27.53,27.45,27.52,104610.0
2020-05-27 13:40:00,27.51,27.54,27.49,27.49,45615.0,27.51,27.54,27.49,27.49,45615.0
2020-05-27 13:50:00,27.48,27.5,27.46,27.47,73875.0,27.48,27.5,27.46,27.47,73875.0
2020-05-27 14:00:00,27.46,27.55,27.46,27.54,67500.0,27.46,27.55,27.46,27.54,67500.0
2020-05-27 14:10:00,27.54,27.58,27.52,27.56,87645.0,27.54,27.58,27.52,27.56,87645.0
2020-05-27 14:20:00,27.57,27.65,27.54,27.65,106500.0,27.57,27.65,27.54,27.65,106500.0
2020-05-27 14:30:00,27.63,27.64,27.57,27.57,54495.0,27.63,27.64,27.57,27.57,54495.0
2020-05-27 14:40:00,27.58,27.58,27.51,27.53,86055.0,27.58,27.58,27.51,27.53,86055.0
2020-05-27 14:50:00,27.55,27.64,27.55,27.64,78975.0,27.55,27.64,27.55,27.64,78975.0
2020-05-27 15:00:00,27.66,27.68,27.63,27.67,173685.0,27.66,27.68,27.63,27.67,173685.0
2020-05-27 15:10:00,27.66,27.7,27.64,27.7,66975.0,27.66,27.7,27.64,27.7,66975.0
2020-05-27 15:20:00,27.69,27.72,27.67,27.7,166080.0,27.69,27.72,27.67,27.7,166080.0
2020-05-27 15:30:00,27.7,27.7,27.67,27.69,197175.0,27.7,27.7,27.67,27.69,197175.0
2020-05-27 15:40:00,27.68,27.71,27.68,27.7,247110.0,27.68,27.71,27.68,27.7,247110.0
2020-05-27 15:50:00,27.71,27.75,27.67,27.68,1211715.0,27.71,27.75,27.67,27.68,1211715.0
2020-05-28 09:30:00,27.67,27.74,27.54,27.54,127515.0,27.67,27.74,27.54,27.54,127515.0
2020-05-28 09:40:00,27.55,27.56,27.43,27.5,98460.0,27.55,27.56,27.43,27.5,98460.0
2020-05-28 09:50:00,27.51,27.62,27.49,27.62,77760.0,27.51,27.62,27.49,27.62,77760.0
2020-05-28 10:00:00,27.6,27.75,27.55,27.75,106950.0,27.6,27.75,27.55,27.75,106950.0
2020-05-28 10:10:00,27.75,27.79,27.66,27.72,186855.0,27.75,27.79,27.66,27.72,186855.0
2020-05-28 10:20:00,27.72,27.72,27.59,27.59,121575.0,27.72,27.72,27.59,27.59,121575.0
2020-05-28 10:30:00,27.62,27.65,27.58,27.65,49500.0,27.62,27.65,27.58,27.65,49500.0
2020-05-28 10:40:00,27.65,27.74,27.64,27.73,61560.0,27.65,27.74,27.64,27.73,61560.0
2020-05-28 10:50:00,27.73,27.8,27.69,27.75,125190.0,27.73,27.8,27.69,27.75,125190.0
2020-05-28 11:00:00,27.76,27.78,27.7,27.7,47010.0,27.76,27.78,27.7,27.7,47010.0
2020-05-28 11:10:00,27.67,27.75,27.67,27.75,64275.0,27.67,27.75,27.67,27.75,64275.0
2020-05-28 11:20:00,27.75,27.76,27.72,27.76,28545.0,27.75,27.76,27.72,27.76,28545.0
2020-05-28 11:30:00,27.79,27.79,27.7,27.72,90210.0,27.79,27.79,27.7,27.72,90210.0
2020-05-28 11:40:00,27.71,27.77,27.7,27.77,33165.0,27.71,27.77,27.7,27.77,33165.0
2020-05-28 11:50:00,27.78,27.85,27.77,27.85,57120.0,27.78,27.85,27.77,27.85,57120.0
2020-05-28 12:00:00,27.85,27.85,27.76,27.76,57450.0,27.85,27.85,27.76,27.76,57450.0
2020-05-28 12:10:00,27.77,27.79,27.7,27.73,40500.0,27.77,27.79,27.7,27.73,40500.0
2020-05-28 12:20:00,27.74,27.74,27.68,27.69,40395.0,27.74,27.74,27.68,27.69,40395.0
2020-05-28 12:30:00,27.69,27.72,27.66,27.69,85200.0,27.69,27.72,27.66,27.69,85200.0
2020-05-28 12:40:00,27.71,27.72,27.69,27.72,46500.0,27.71,27.72,27.69,27.72,46500.0
2020-05-28 12:50:00,27.71,27.79,27.69,27.7,339825.0,27.71,27.79,27.69,27.7,339825.0
2020-05-28 13:00:00,27.7,27.7,27.59,27.62,93195.0,27.7,27.7,27.59,27.62,93195.0
2020-05-28 13:10:00,27.62,27.75,27.6,27.73,73215.0,27.62,27.75,27.6,27.73,73215.0
2020-05-28 13:20:00,27.73,27.76,27.72,27.76,56325.0,27.73,27.76,27.72,27.76,56325.0
2020-05-28 13:30:00,27.76,27.79,27.76,27.78,34530.0,27.76,27.79,27.76,27.78,34530.0
2020-05-28 13:40:00,27.79,27.81,27.77,27.77,48360.0,27.79,27.81,27.77,27.77,48360.0
2020-05-28 13:50:00,27.76,27.79,27.71,27.74,53580.0,27.76,27.79,27.71,27.74,53580.0
2020-05-28 14:00:00,27.74,27.78,27.74,27.75,88275.0,27.74,27.78,27.74,27.75,88275.0
2020-05-28 14:10:00,27.74,27.81,27.74,27.74,72630.0,27.74,27.81,27.74,27.74,72630.0
2020-05-28 14:20:00,27.79,27.79,27.73,27.73,43500.0,27.79,27.79,27.73,27.73,43500.0
2020-05-28 14:30:00,27.75,27.75,27.67,27.67,66345.0,27.75,27.75,27.67,27.67,66345.0
2020-05-28 14:40:00,27.68,27.71,27.66,27.7,31875.0,27.68,27.71,27.66,27.7,31875.0
2020-05-28 14:50:00,27.71,27.72,27.58,27.63,116085.0,27.71,27.72,27.58,27.63,116085.0
2020-05-28 15:00:00,27.64,27.73,27.64,27.68,79455.0,27.64,27.73,27.64,27.68,79455.0
2020-05-28 15:10:00,27.66,27.75,27.64,27.64,54000.0,27.66,27.75,27.64,27.64,54000.0
2020-05-28 15:20:00,27.65,27.65,27.55,27.55,96375.0,27.65,27.65,27.55,27.55,96375.0
2020-05-28 15:30:00,27.53,27.62,27.51,27.58,79710.0,27.53,27.62,27.51,27.58,79710.0
2020-05-28 15:40:00,27.57,27.59,27.44,27.44,162210.0,27.57,27.59,27.44,27.44,162210.0
2020-05-28 15:50:00,27.45,27.6,27.42,27.53,498660.0,27.45,27.6,27.42,27.53,498660.0
2020-05-29 09:30:00,27.65,27.65,27.5,27.62,73980.0,27.65,27.65,27.5,27.62,73980.0
2020-05-29 09:40:00,27.61,27.67,27.58,27.61,53790.0,27.61,27.67,27.58,27.61,53790.0
2020-05-29 09:50:00,27.59,27.71,27.59,27.68,73455.0,27.59,27.71,27.59,27.68,73455.0
2020-05-29 10:00:00,27.66,27.72,27.57,27.64,192990.0,27.66,27.72,27.57,27.64,192990.0
2020-05-29 10:10:00,27.64,27.68,27.59,27.66,94980.0,27.64,27.68,27.59,27.66,94980.0
2020-05-29 10:20:00,27.66,27.72,27.64,27.71,167010.0,27.66,27.72,27.64,27.71,167010.0
2020-05-29 10:30:00,27.72,27.79,27.69,27.76,91020.0,27.72,27.79,27.69,27.76,91020.0
2020-05-29 10:40:00,27.76,27.77,27.66,27.66,118410.0,27.76,27.77,27.66,27.66,118410.0
2020-05-29 10:50:00,27.67,27.72,27.65,27.65,40035.0,27.67,27.72,27.65,27.65,40035.0
2020-05-29 11:00:00,27.68,27.68,27.58,27.59,50730.0,27.68,27.68,27.58,27.59,50730.0
2020-05-29 11:10:00,27.62,27.64,27.56,27.56,80250.0,27.62,27.64,27.56,27.56,80250.0
2020-05-29 11:20:00,27.6,27.6,27.5,27.5,41760.0,27.6,27.6,27.5,27.5,41760.0
2020-05-29 11:30:00,27.5,27.52,27.46,27.5,40575.0,27.5,27.52,27.46,27.5,40575.0
2020-05-29 11:40:00,27.51,27.67,27.51,27.67,376905.0,27.51,27.67,27.51,27.67,376905.0
2020-05-29 11:50:00,27.66,27.7,27.65,27.69,25890.0,27.66,27.7,27.65,27.69,25890.0
2020-05-29 12:00:00,27.71,27.73,27.62,27.65,84465.0,27.71,27.73,27.62,27.65,84465.0
2020-05-29 12:10:00,27.65,27.65,27.59,27.6,64470.0,27.65,27.65,27.59,27.6,64470.0
2020-05-29 12:20:00,27.6,27.61,27.59,27.61,19920.0,27.6,27.61,27.59,27.61,19920.0
2020-05-29 12:30:00,27.62,27.68,27.6,27.66,40755.0,27.62,27.68,27.6,27.66,40755.0
2020-05-29 12:40:00,27.67,27.67,27.63,27.66,50025.0,27.67,27.67,27.63,27.66,50025.0
2020-05-29 12:50:00,27.66,27.73,27.6,27.73,30885.0,27.66,27.73,27.6,27.73,30885.0
2020-05-29 13:00:00,27.69,27.71,27.63,27.67,33195.0,27.69,27.71,27.63,27.67,33195.0
2020-05-29 13:10:00,27.67,27.71,27.66,27.69,30000.0,27.67,27.71,27.66,27.69,30000.0
2020-05-29 13:20:00,27.69,27.7,27.67,27.68,45150.0,27.69,27.7,27.67,27.68,45150.0
2020-05-29 13:30:00,27.66,27.67,27.62,27.64,19965.0,27.66,27.67,27.62,27.64,19965.0
2020-05-29 13:40:00,27.65,27.66,27.62,27.63,19815.0,27.65,27.66,27.62,27.63,19815.0
2020-05-29 13:50:00,27.62,27.64,27.6,27.63,17895.0,27.62,27.64,27.6,27.63,17895.0
2020-05-29 14:00:00,27.62,27.85,27.62,27.85,133575.0,27.62,27.85,27.62,27.85,133575.0
2020-05-29 14:10:00,27.87,27.88,27.73,27.8,79140.0,27.87,27.88,27.73,27.8,79140.0
2020-05-29 14:20:00,27.8,27.84,27.76,27.79,116400.0,27.8,27.84,27.76,27.79,116400.0
2020-05-29 14:30:00,27.8,27.83,27.76,27.8,66225.0,27.8,27.83,27.76,27.8,66225.0
2020-05-29 14:40:00,27.76,27.78,27.7,27.7,71055.0,27.76,27.78,27.7,27.7,71055.0
2020-05-29 14:50:00,27.65,27.8,27.54,27.77,138900.0,27.65,27.8,27.54,27.77,138900.0
2020-05-29 15:00:00,27.82,27.93,27.82,27.87,100815.0,27.82,27.93,27.82,27.87,100815.0
2020-05-29 15:10:00,27.87,27.9,27.8,27.82,67035.0,27.87,27.9,27.8,27.82,67035.0
2020-05-29 15:20:00,27.81,27.84,27.73,27.76,179040.0,27.81,27.84,27.73,27.76,179040.0
2020-05-29 15:30:00,27.75,27.81,27.74,27.77,63255.0,27.75,27.81,27.74,27.77,63255.0
2020-05-29 15:40:00,27.76,27.79,27.69,27.73,181500.0,27.76,27.79,27.69,27.73,181500.0
2020-05-29 15:50:00,27.82,27.93,27.78,27.8,591495.0,27.82,27.93,27.78,27.8,591495.0
2020-06-01 09:30:00,27.92,28.09,27.84,28.01,370755.0,27.92,28.09,27.84,28.01,370755.0
2020-06-01 09:40:00,27.95,28.13,27.95,28.07,55005.0,27.95,28.13,27.95,28.07,55005.0
2020-06-01 09:50:00,28.07,28.07,27.93,27.94,108000.0,28.07,28.07,27.93,27.94,108000.0
2020-06-01 10:00:00,27.96,27.99,27.88,27.89,66000.0,27.96,27.99,27.88,27.89,66000.0
2020-06-01 10:10:00,27.88,27.89,27.79,27.81,63540.0,27.88,27.89,27.79,27.81,63540.0
2020-06-01 10:20:00,27.81,27.89,27.76,27.79,185970.0,27.81,27.89,27.76,27.79,185970.0
2020-06-01 10:30:00,27.82,27.82,27.72,27.75,117390.0,27.82,27.82,27.72,27.75,117390.0
2020-06-01 10:40:00,27.78,27.85,27.76,27.76,63585.0,27.78,27.85,27.76,27.76,63585.0
2020-06-01 10:50:00,27.76,27.82,27.75,27.82,57390.0,27.76,27.82,27.75,27.82,57390.0
2020-06-01 11:00:00,27.81,27.84,27.79,27.8,86295.0,27.81,27.84,27.79,27.8,86295.0
2020-06-01 11:10:00,27.83,27.96,27.8,27.91,117360.0,27.83,27.96,27.8,27.91,117360.0
2020-06-01 11:20:00,27.94,27.95,27.85,27.89,30300.0,27.94,27.95,27.85,27.89,30300.0
2020-06-01 11:30:00,27.88,27.88,27.79,27.81,53040.0,27.88,27.88,27.79,27.81,53040.0
2020-06-01 11:40:00,27.83,27.85,27.82,27.84,19500.0,27.83,27.85,27.82,27.84,19500.0
2020-06-01 11:50:00,27.85,27.99,27.85,27.94,87870.0,27.85,27.99,27.85,27.94,87870.0
2020-06-01 12:00:00,27.91,27.93,27.89,27.91,39000.0,27.91,27.93,27.89,27.91,39000.0
2020-06-01 12:10:00,27.89,27.9,27.86,27.87,42765.0,27.89,27.9,27.86,27.87,42765.0
2020-06-01 12:20:00,27.87,27.87,27.79,27.84,46590.0,27.87,27.87,27.79,27.84,46590.0
2020-06-01 12:30:00,27.83,27.85,27.81,27.81,28500.0,27.83,27.85,27.81,27.81,28500.0
2020-06-01 12:40:00,27.84,27.89,27.83,27.89,46845.0,27.84,27.89,27.83,27.89,46845.0
2020-06-01 12:50:00,27.9,27.91,27.85,27.85,31350.0,27.9,27.91,27.85,27.85,31350.0
2020-06-01 13:00:00,27.88,27.97,27.88,27.94,56715.0,27.88,27.97,27.88,27.94,56715.0
2020-06-01 13:10:00,27.95,27.97,27.91,27.93,16815.0,27.95,27.97,27.91,27.93,16815.0
2020-06-01 13:20:00,27.94,28.0,27.92,27.98,72000.0,27.94,28.0,27.92,27.98,72000.0
2020-06-01 13:30:00,27.97,28.07,27.97,28.07,70245.0,27.97,28.07,27.97,28.07,70245.0
2020-06-01 13:40:00,28.05,28.09,28.04,28.09,99045.0,28.05,28.09,28.04,28.09,99045.0
2020-06-01 13:50:00,28.09,28.1,28.05,28.05,135495.0,28.09,28.1,28.05,28.05,135495.0
2020-06-01 14:00:00,28.05,28.15,28.05,28.13,118485.0,28.05,28.15,28.05,28.13,118485.0
2020-06-01 14:10:00,28.13,28.13,28.08,28.1,82395.0,28.13,28.13,28.08,28.1,82395.0
2020-06-01 14:20:00,28.08,28.09,28.04,28.08,129900.0,28.08,28.09,28.04,28.08,129900.0
2020-06-01 14:30:00,28.09,28.17,28.08,28.13,57585.0,28.09,28.17,28.08,28.13,57585.0
2020-06-01 14:40:00,28.14,28.18,28.14,28.15,87990.0,28.14,28.18,28.14,28.15,87990.0
2020-06-01 14:50:00,28.12,28.12,28.02,28.07,93165.0,28.12,28.12,28.02,28.07,93165.0
2020-06-01 15:00:00,28.07,28.08,28.03,28.06,93105.0,28.07,28.08,28.03,28.06,93105.0
2020-06-01 15:10:00,28.07,28.07,27.99,28.02,133245.0,28.07,28.07,27.99,28.02,133245.0
2020-06-01 15:20:00,28.04,28.06,28.03,28.04,88800.0,28.04,28.06,28.03,28.04,88800.0
2020-06-01 15:30:00,28.04,28.04,27.96,27.97,76980.0,28.04,28.04,27.96,27.97,76980.0
2020-06-01 15:40:00,27.97,28.0,27.93,27.94,144450.0,27.97,28.0,27.93,27.94,144450.0
2020-06-01 15:50:00,27.92,27.93,27.76,27.82,821955.0,27.92,27.93,27.76,27.82,821955.0
2020-06-02 09:30:00,28.03,28.03,27.83,27.87,160935.0,28.03,28.03,27.83,27.87,160935.0
2020-06-02 09:40:00,27.95,27.96,27.87,27.87,91725.0,27.95,27.96,27.87,27.87,91725.0
2020-06-02 09:50:00,27.9,27.95,27.87,27.93,145665.0,27.9,27.95,27.87,27.93,145665.0
2020-06-02 10:00:00,27.94,28.02,27.94,27.98,214995.0,27.94,28.02,27.94,27.98,214995.0
2020-06-02 10:10:00,27.97,28.1,27.95,28.09,103530.0,27.97,28.1,27.95,28.09,103530.0
2020-06-02 10:20:00,28.1,28.17,28.09,28.12,70050.0,28.1,28.17,28.09,28.12,70050.0
2020-06-02 10:30:00,28.14,28.14,28.1,28.13,54000.0,28.14,28.14,28.1,28.13,54000.0
2020-06-02 10:40:00,28.12,28.15,28.04,28.05,93300.0,28.12,28.15,28.04,28.05,93300.0
2020-06-02 10:50:00,28.04,28.11,28.03,28.04,146220.0,28.04,28.11,28.03,28.04,146220.0
2020-06-02 11:00:00,28.04,28.08,27.94,27.97,95340.0,28.04,28.08,27.94,27.97,95340.0
2020-06-02 11:10:00,27.95,27.96,27.9,27.96,42000.0,27.95,27.96,27.9,27.96,42000.0
2020-06-02 11:20:00,27.97,27.98,27.93,27.93,108270.0,27.97,27.98,27.93,27.93,108270.0
2020-06-02 11:30:00,27.89,27.91,27.86,27.88,59250.0,27.89,27.91,27.86,27.88,59250.0
2020-06-02 11:40:00,27.89,27.9,27.88,27.88,61545.0,27.89,27.9,27.88,27.88,61545.0
2020-06-02 11:50:00,27.86,27.89,27.82,27.89,65385.0,27.86,27.89,27.82,27.89,65385.0
2020-06-02 12:00:00,27.88,27.93,27.87,27.92,56325.0,27.88,27.93,27.87,27.92,56325.0
2020-06-02 12:10:00,27.94,27.96,27.92,27.94,60000.0,27.94,27.96,27.92,27.94,60000.0
2020-06-02 12:20:00,27.93,27.96,27.92,27.94,24000.0,27.93,27.96,27.92,27.94,24000.0
2020-06-02 12:30:00,27.94,27.94,27.9,27.9,21000.0,27.94,27.94,27.9,27.9,21000.0
2020-06-02 12:40:00,27.91,27.92,27.85,27.86,38775.0,27.91,27.92,27.85,27.86,38775.0
2020-06-02 12:50:00,27.87,27.87,27.85,27.86,21330.0,27.87,27.87,27.85,27.86,21330.0
2020-06-02 13:00:00,27.87,27.87,27.86,27.87,30000.0,27.87,27.87,27.86,27.87,30000.0
2020-06-02 13:10:00,27.89,27.99,27.89,27.97,52500.0,27.89,27.99,27.89,27.97,52500.0
2020-06-02 13:20:00,27.98,28.04,27.97,28.0,71805.0,27.98,28.04,27.97,28.0,71805.0
2020-06-02 13:30:00,28.0,28.05,27.99,28.04,120030.0,28.0,28.05,27.99,28.04,120030.0
2020-06-02 13:40:00,28.04,28.04,27.98,27.99,62160.0,28.04,28.04,27.98,27.99,62160.0
2020-06-02 13:50:00,27.99,28.01,27.98,27.98,59520.0,27.99,28.01,27.98,27.98,59520.0
2020-06-02 14:00:00,27.96,27.98,27.89,27.92,95595.0,27.96,27.98,27.89,27.92,95595.0
2020-06-02 14:10:00,27.93,28.02,27.92,28.02,88095.0,27.93,28.02,27.92,28.02,88095.0
2020-06-02 14:20:00,28.01,28.01,27.96,27.97,52530.0,28.01,28.01,27.96,27.97,52530.0
2020-06-02 14:30:00,27.98,27.98,27.94,27.95,40500.0,27.98,27.98,27.94,27.95,40500.0
2020-06-02 14:40:00,27.93,27.97,27.91,27.95,86355.0,27.93,27.97,27.91,27.95,86355.0
2020-06-02 14:50:00,27.97,27.98,27.96,27.96,42000.0,27.97,27.98,27.96,27.96,42000.0
2020-06-02 15:00:00,27.98,27.99,27.91,27.93,105000.0,27.98,27.99,27.91,27.93,105000.0
2020-06-02 15:10:00,27.92,27.93,27.88,27.89,76620.0,27.92,27.93,27.88,27.89,76620.0
2020-06-02 15:20:00,27.92,27.92,27.83,27.87,55530.0,27.92,27.92,27.83,27.87,55530.0
2020-06-02 15:30:00,27.88,27.88,27.82,27.88,93000.0,27.88,27.88,27.82,27.88,93000.0
2020-06-02 15:40:00,27.89,27.91,27.85,27.91,87390.0,27.89,27.91,27.85,27.91,87390.0
2020-06-02 15:50:00,27.94,28.03,27.9,27.98,407385.0,27.94,28.03,27.9,27.98,407385.0
2020-06-03 09:30:00,28.0,28.13,28.0,28.01,80280.0,28.0,28.13,28.0,28.01,80280.0
2020-06-03 09:40:00,28.07,28.13,27.95,27.96,130815.0,28.07,28.13,27.95,27.96,130815.0
2020-06-03 09:50:00,27.98,27.98,27.85,27.9,154740.0,27.98,27.98,27.85,27.9,154740.0
2020-06-03 10:00:00,27.92,27.98,27.9,27.93,71880.0,27.92,27.98,27.9,27.93,71880.0
2020-06-03 10:10:00,27.94,27.99,27.92,27.98,118500.0,27.94,27.99,27.92,27.98,118500.0
2020-06-03 10:20:00,27.97,28.02,27.96,27.97,63000.0,27.97,28.02,27.96,27.97,63000.0
2020-06-03 10:30:00,27.97,28.1,27.96,28.1,46500.0,27.97,28.1,27.96,28.1,46500.0
2020-06-03 10:40:00,28.08,28.14,28.03,28.14,110325.0,28.08,28.14,28.03,28.14,110325.0
2020-06-03 10:50:00,28.15,28.35,28.15,28.32,167505.0,28.15,28.35,28.15,28.32,167505.0
2020-06-03 11:00:00,28.32,28.38,28.28,28.35,88500.0,28.32,28.38,28.28,28.35,88500.0
2020-06-03 11:10:00,28.34,28.35,28.28,28.35,88875.0,28.34,28.35,28.28,28.35,88875.0
2020-06-03 11:20:00,28.33,28.35,28.3,28.33,42900.0,28.33,28.35,28.3,28.33,42900.0
2020-06-03 11:30:00,28.35,28.39,28.35,28.36,33000.0,28.35,28.39,28.35,28.36,33000.0
2020-06-03 11:40:00,28.36,28.36,28.31,28.33,68655.0,28.36,28.36,28.31,28.33,68655.0
2020-06-03 11:50:00,28.3,28.34,28.3,28.34,87000.0,28.3,28.34,28.3,28.34,87000.0
2020-06-03 12:00:00,28.34,28.35,28.25,28.27,69615.0,28.34,28.35,28.25,28.27,69615.0
2020-06-03 12:10:00,28.24,28.3,28.23,28.28,112095.0,28.24,28.3,28.23,28.28,112095.0
2020-06-03 12:20:00,28.27,28.3,28.25,28.29,63855.0,28.27,28.3,28.25,28.29,63855.0
2020-06-03 12:30:00,28.31,28.33,28.31,28.32,39120.0,28.31,28.33,28.31,28.32,39120.0
2020-06-03 12:40:00,28.31,28.34,28.3,28.3,95460.0,28.31,28.34,28.3,28.3,95460.0
2020-06-03 12:50:00,28.3,28.31,28.25,28.27,52785.0,28.3,28.31,28.25,28.27,52785.0
2020-06-03 13:00:00,28.26,28.27,28.22,28.23,49950.0,28.26,28.27,28.22,28.23,49950.0
2020-06-03 13:10:00,28.24,28.25,28.2,28.2,150960.0,28.24,28.25,28.2,28.2,150960.0
2020-06-03 13:20:00,28.2,28.28,28.19,28.27,115050.0,28.2,28.28,28.19,28.27,115050.0
2020-06-03 13:30:00,28.26,28.27,28.19,28.19,56205.0,28.26,28.27,28.19,28.19,56205.0
2020-06-03 13:40:00,28.19,28.23,28.19,28.22,41100.0,28.19,28.23,28.19,28.22,41100.0
2020-06-03 13:50:00,28.2,28.24,28.19,28.19,87540.0,28.2,28.24,28.19,28.19,87540.0
2020-06-03 14:00:00,28.19,28.2,28.09,28.1,124365.0,28.19,28.2,28.09,28.1,124365.0
2020-06-03 14:10:00,28.1,28.12,28.08,28.12,65040.0,28.1,28.12,28.08,28.12,65040.0
2020-06-03 14:20:00,28.11,28.11,28.08,28.1,44250.0,28.11,28.11,28.08,28.1,44250.0
2020-06-03 14:30:00,28.12,28.12,28.09,28.12,58860.0,28.12,28.12,28.09,28.12,58860.0
2020-06-03 14:40:00,28.12,28.12,28.09,28.1,41115.0,28.12,28.12,28.09,28.1,41115.0
2020-06-03 14:50:00,28.1,28.12,28.05,28.05,84735.0,28.1,28.12,28.05,28.05,84735.0
2020-06-03 15:00:00,28.06,28.06,27.9,27.92,309315.0,28.06,28.06,27.9,27.92,309315.0
2020-06-03 15:10:00,27.93,27.98,27.9,27.94,69540.0,27.93,27.98,27.9,27.94,69540.0
2020-06-03 15:20:00,27.92,28.0,27.9,28.0,84945.0,27.92,28.0,27.9,28.0,84945.0
2020-06-03 15:30:00,28.01,28.01,27.96,27.99,113910.0,28.01,28.01,27.96,27.99,113910.0
2020-06-03 15:40:00,28.0,28.1,28.0,28.07,147585.0,28.0,28.1,28.0,28.07,147585.0
2020-06-03 15:50:00,28.1,28.14,28.04,28.05,408705.0,28.1,28.14,28.04,28.05,408705.0
2020-06-04 09:30:00,28.0,28.11,27.87,27.99,98160.0,28.0,28.11,27.87,27.99,98160.0
2020-06-04 09:40:00,28.0,28.0,27.91,27.97,25740.0,28.0,28.0,27.91,27.97,25740.0
2020-06-04 09:50:00,27.96,28.02,27.91,27.95,45540.0,27.96,28.02,27.91,27.95,45540.0
2020-06-04 10:00:00,27.94,27.94,27.72,27.72,141270.0,27.94,27.94,27.72,27.72,141270.0
2020-06-04 10:10:00,27.74,27.75,27.63,27.74,121920.0,27.74,27.75,27.63,27.74,121920.0
2020-06-04 10:20:00,27.73,27.74,27.63,27.66,64800.0,27.73,27.74,27.63,27.66,64800.0
2020-06-04 10:30:00,27.68,27.8,27.66,27.75,64500.0,27.68,27.8,27.66,27.75,64500.0
2020-06-04 10:40:00,27.75,27.76,27.65,27.73,61050.0,27.75,27.76,27.65,27.73,61050.0
2020-06-04 10:50:00,27.72,27.75,27.72,27.73,59055.0,27.72,27.75,27.72,27.73,59055.0
2020-06-04 11:00:00,27.72,27.77,27.72,27.74,85080.0,27.72,27.77,27.72,27.74,85080.0
2020-06-04 11:10:00,27.73,27.74,27.64,27.66,36255.0,27.73,27.74,27.64,27.66,36255.0
2020-06-04 11:20:00,27.68,27.71,27.63,27.63,30000.0,27.68,27.71,27.63,27.63,30000.0
2020-06-04 11:30:00,27.68,27.75,27.67,27.67,37500.0,27.68,27.75,27.67,27.67,37500.0
2020-06-04 11:40:00,27.67,27.7,27.61,27.67,45150.0,27.67,27.7,27.61,27.67,45150.0
2020-06-04 11:50:00,27.66,27.68,27.65,27.68,24000.0,27.66,27.68,27.65,27.68,24000.0
2020-06-04 12:00:00,27.68,27.72,27.68,27.71,25740.0,27.68,27.72,27.68,27.71,25740.0
2020-06-04 12:10:00,27.72,27.77,27.71,27.77,45390.0,27.72,27.77,27.71,27.77,45390.0
2020-06-04 12:20:00,27.8,27.88,27.8,27.86,31500.0,27.8,27.88,27.8,27.86,31500.0
2020-06-04 12:30:00,27.85,27.85,27.7,27.7,28500.0,27.85,27.85,27.7,27.7,28500.0
2020-06-04 12:40:00,27.68,27.73,27.68,27.7,19500.0,27.68,27.73,27.68,27.7,19500.0
2020-06-04 12:50:00,27.71,27.71,27.67,27.67,37725.0,27.71,27.71,27.67,27.67,37725.0
2020-06-04 13:00:00,27.67,27.67,27.63,27.66,29700.0,27.67,27.67,27.63,27.66,29700.0
2020-06-04 13:10:00,27.65,27.69,27.65,27.67,22695.0,27.65,27.69,27.65,27.67,22695.0
2020-06-04 13:20:00,27.67,27.7,27.65,27.69,37755.0,27.67,27.7,27.65,27.69,37755.0
2020-06-04 13:30:00,27.71,27.73,27.69,27.73,30870.0,27.71,27.73,27.69,27.73,30870.0
2020-06-04 13:40:00,27.78,27.83,27.77,27.79,34500.0,27.78,27.83,27.77,27.79,34500.0
2020-06-04 13:50:00,27.78,27.79,27.73,27.77,22500.0,27.78,27.79,27.73,27.77,22500.0
2020-06-04 14:00:00,27.77,27.78,27.74,27.75,43575.0,27.77,27.78,27.74,27.75,43575.0
2020-06-04 14:10:00,27.73,27.75,27.71,27.73,37590.0,27.73,27.75,27.71,27.73,37590.0
2020-06-04 14:20:00,27.74,27.75,27.72,27.73,39000.0,27.74,27.75,27.72,27.73,39000.0
2020-06-04 14:30:00,27.73,27.73,27.62,27.62,40515.0,27.73,27.73,27.62,27.62,40515.0
2020-06-04 14:40:00,27.63,27.64,27.61,27.62,33135.0,27.63,27.64,27.61,27.62,33135.0
2020-06-04 14:50:00,27.62,27.63,27.56,27.58,86625.0,27.62,27.63,27.56,27.58,86625.0
2020-06-04 15:00:00,27.56,27.6,27.47,27.47,56055.0,27.56,27.6,27.47,27.47,56055.0
2020-06-04 15:10:00,27.47,27.49,27.43,27.47,78300.0,27.47,27.49,27.43,27.47,78300.0
2020-06-04 15:20:00,27.47,27.47,27.41,27.44,103515.0,27.47,27.47,27.41,27.44,103515.0
2020-06-04 15:30:00,27.45,27.48,27.4,27.4,172410.0,27.45,27.48,27.4,27.4,172410.0
2020-06-04 15:40:00,27.39,27.48,27.39,27.47,175230.0,27.39,27.48,27.39,27.47,175230.0
2020-06-04 15:50:00,27.47,27.59,27.44,27.59,245175.0,27.47,27.59,27.44,27.59,245175.0
2020-06-05 09:30:00,27.87,28.03,27.63,27.92,301995.0,27.87,28.03,27.63,27.92,301995.0
2020-06-05 09:40:00,27.87,27.94,27.8,27.87,161775.0,27.87,27.94,27.8,27.87,161775.0
2020-06-05 09:50:00,27.88,27.88,27.73,27.77,144795.0,27.88,27.88,27.73,27.77,144795.0
2020-06-05 10:00:00,27.76,27.86,27.76,27.79,193005.0,27.76,27.86,27.76,27.79,193005.0
2020-06-05 10:10:00,27.79,27.82,27.64,27.68,261930.0,27.79,27.82,27.64,27.68,261930.0
2020-06-05 10:20:00,27.68,27.76,27.64,27.74,93435.0,27.68,27.76,27.64,27.74,93435.0
2020-06-05 10:30:00,27.73,27.75,27.69,27.73,87000.0,27.73,27.75,27.69,27.73,87000.0
2020-06-05 10:40:00,27.74,27.76,27.73,27.74,64500.0,27.74,27.76,27.73,27.74,64500.0
2020-06-05 10:50:00,27.73,27.82,27.71,27.82,89625.0,27.73,27.82,27.71,27.82,89625.0
2020-06-05 11:00:00,27.81,27.86,27.81,27.81,45000.0,27.81,27.86,27.81,27.81,45000.0
2020-06-05 11:10:00,27.81,27.85,27.77,27.82,70605.0,27.81,27.85,27.77,27.82,70605.0
2020-06-05 11:20:00,27.87,27.95,27.85,27.92,72105.0,27.87,27.95,27.85,27.92,72105.0
2020-06-05 11:30:00,27.94,28.01,27.9,27.91,44520.0,27.94,28.01,27.9,27.91,44520.0
2020-06-05 11:40:00,27.9,27.95,27.89,27.95,65100.0,27.9,27.95,27.89,27.95,65100.0
2020-06-05 11:50:00,27.99,28.05,27.98,28.0,119820.0,27.99,28.05,27.98,28.0,119820.0
2020-06-05 12:00:00,28.02,28.04,28.0,28.03,46380.0,28.02,28.04,28.0,28.03,46380.0
2020-06-05 12:10:00,28.05,28.09,28.03,28.04,107235.0,28.05,28.09,28.03,28.04,107235.0
2020-06-05 12:20:00,28.03,28.06,27.96,27.98,86820.0,28.03,28.06,27.96,27.98,86820.0
2020-06-05 12:30:00,27.97,28.03,27.95,28.03,84015.0,27.97,28.03,27.95,28.03,84015.0
2020-06-05 12:40:00,28.01,28.03,27.94,28.01,40500.0,28.01,28.03,27.94,28.01,40500.0
2020-06-05 12:50:00,28.03,28.11,28.02,28.11,84780.0,28.03,28.11,28.02,28.11,84780.0
2020-06-05 13:00:00,28.11,28.14,28.07,28.14,74820.0,28.11,28.14,28.07,28.14,74820.0
2020-06-05 13:10:00,28.14,28.16,28.1,28.16,50475.0,28.14,28.16,28.1,28.16,50475.0
2020-06-05 13:20:00,28.16,28.19,28.14,28.17,43140.0,28.16,28.19,28.14,28.17,43140.0
2020-06-05 13:30:00,28.17,28.18,28.06,28.1,92625.0,28.17,28.18,28.06,28.1,92625.0
2020-06-05 13:40:00,28.09,28.09,27.98,28.0,159525.0,28.09,28.09,27.98,28.0,159525.0
2020-06-05 13:50:00,28.01,28.05,28.0,28.04,67890.0,28.01,28.05,28.0,28.04,67890.0
2020-06-05 14:00:00,28.04,28.05,27.97,28.01,99000.0,28.04,28.05,27.97,28.01,99000.0
2020-06-05 14:10:00,28.0,28.07,28.0,28.07,57915.0,28.0,28.07,28.0,28.07,57915.0
2020-06-05 14:20:00,28.06,28.15,28.06,28.13,53865.0,28.06,28.15,28.06,28.13,53865.0
2020-06-05 14:30:00,28.13,28.15,28.07,28.12,72000.0,28.13,28.15,28.07,28.12,72000.0
2020-06-05 14:40:00,28.14,28.16,28.11,28.12,47430.0,28.14,28.16,28.11,28.12,47430.0
2020-06-05 14:50:00,28.11,28.12,28.06,28.11,93735.0,28.11,28.12,28.06,28.11,93735.0
2020-06-05 15:00:00,28.1,28.16,28.1,28.14,60060.0,28.1,28.16,28.1,28.14,60060.0
2020-06-05 15:10:00,28.14,28.16,28.11,28.14,82200.0,28.14,28.16,28.11,28.14,82200.0
2020-06-05 15:20:00,28.14,28.2,28.11,28.2,100575.0,28.14,28.2,28.11,28.2,100575.0
2020-06-05 15:30:00,28.18,28.24,28.15,28.17,129225.0,28.18,28.24,28.15,28.17,129225.0
2020-06-05 15:40:00,28.17,28.17,28.07,28.13,236685.0,28.17,28.17,28.07,28.13,236685.0
2020-06-05 15:50:00,28.13,28.2,28.08,28.2,571530.0,28.13,28.2,28.08,28.2,571530.0
2020-06-08 09:30:00,27.98,28.2,27.98,28.08,127290.0,27.98,28.2,27.98,28.08,127290.0
2020-06-08 09:40:00,28.08,28.28,28.07,28.26,146655.0,28.08,28.28,28.07,28.26,146655.0
2020-06-08 09:50:00,28.25,28.28,28.12,28.25,182265.0,28.25,28.28,28.12,28.25,182265.0
2020-06-08 10:00:00,28.28,28.33,28.21,28.32,153420.0,28.28,28.33,28.21,28.32,153420.0
2020-06-08 10:10:00,28.32,28.35,28.27,28.28,74715.0,28.32,28.35,28.27,28.28,74715.0
2020-06-08 10:20:00,28.3,28.36,28.28,28.32,111825.0,28.3,28.36,28.28,28.32,111825.0
2020-06-08 10:30:00,28.34,28.36,28.3,28.3,31500.0,28.34,28.36,28.3,28.3,31500.0
2020-06-08 10:40:00,28.29,28.35,28.26,28.3,52515.0,28.29,28.35,28.26,28.3,52515.0
2020-06-08 10:50:00,28.29,28.3,28.26,28.26,40905.0,28.29,28.3,28.26,28.26,40905.0
2020-06-08 11:00:00,28.26,28.27,28.17,28.23,129195.0,28.26,28.27,28.17,28.23,129195.0
2020-06-08 11:10:00,28.24,28.27,28.23,28.25,88020.0,28.24,28.27,28.23,28.25,88020.0
2020-06-08 11:20:00,28.24,28.26,28.19,28.19,74085.0,28.24,28.26,28.19,28.19,74085.0
2020-06-08 11:30:00,28.2,28.23,28.12,28.19,73920.0,28.2,28.23,28.12,28.19,73920.0
2020-06-08 11:40:00,28.21,28.22,28.17,28.22,34500.0,28.21,28.22,28.17,28.22,34500.0
2020-06-08 11:50:00,28.22,28.23,28.19,28.21,62565.0,28.22,28.23,28.19,28.21,62565.0
2020-06-08 12:00:00,28.2,28.23,28.13,28.13,75015.0,28.2,28.23,28.13,28.13,75015.0
2020-06-08 12:10:00,28.14,28.15,28.07,28.1,49590.0,28.14,28.15,28.07,28.1,49590.0
2020-06-08 12:20:00,28.11,28.11,28.05,28.05,43950.0,28.11,28.11,28.05,28.05,43950.0
2020-06-08 12:30:00,28.01,28.04,28.01,28.03,39780.0,28.01,28.04,28.01,28.03,39780.0
2020-06-08 12:40:00,28.03,28.05,27.97,27.97,50760.0,28.03,28.05,27.97,27.97,50760.0
2020-06-08 12:50:00,27.96,28.0,27.95,27.96,21450.0,27.96,28.0,27.95,27.96,21450.0
2020-06-08 13:00:00,27.95,28.0,27.95,27.98,35460.0,27.95,28.0,27.95,27.98,35460.0
2020-06-08 13:10:00,27.98,28.0,27.95,27.95,37500.0,27.98,28.0,27.95,27.95,37500.0
2020-06-08 13:20:00,27.95,27.97,27.9,27.94,48000.0,27.95,27.97,27.9,27.94,48000.0
2020-06-08 13:30:00,27.92,28.01,27.91,27.99,60120.0,27.92,28.01,27.91,27.99,60120.0
2020-06-08 13:40:00,27.99,28.05,27.97,27.98,41835.0,27.99,28.05,27.97,27.98,41835.0
2020-06-08 13:50:00,28.0,28.01,27.96,27.99,81225.0,28.0,28.01,27.96,27.99,81225.0
2020-06-08 14:00:00,27.98,28.0,27.94,27.97,70500.0,27.98,28.0,27.94,27.97,70500.0
2020-06-08 14:10:00,27.98,27.99,27.93,27.94,75690.0,27.98,27.99,27.93,27.94,75690.0
2020-06-08 14:20:00,27.94,27.97,27.91,27.94,84390.0,27.94,27.97,27.91,27.94,84390.0
2020-06-08 14:30:00,27.93,27.97,27.89,27.96,54105.0,27.93,27.97,27.89,27.96,54105.0
2020-06-08 14:40:00,27.97,27.97,27.85,27.86,106635.0,27.97,27.97,27.85,27.86,106635.0
2020-06-08 14:50:00,27.86,27.89,27.84,27.85,100275.0,27.86,27.89,27.84,27.85,100275.0
2020-06-08 15:00:00,27.86,27.9,27.86,27.86,92700.0,27.86,27.9,27.86,27.86,92700.0
2020-06-08 15:10:00,27.87,27.9,27.87,27.9,48150.0,27.87,27.9,27.87,27.9,48150.0
2020-06-08 15:20:00,27.9,27.92,27.89,27.91,70620.0,27.9,27.92,27.89,27.91,70620.0
2020-06-08 15:30:00,27.91,27.93,27.87,27.89,119370.0,27.91,27.93,27.87,27.89,119370.0
2020-06-08 15:40:00,27.91,27.94,27.89,27.9,252630.0,27.91,27.94,27.89,27.9,252630.0
2020-06-08 15:50:00,27.89,28.0,27.85,27.98,1009500.0,27.89,28.0,27.85,27.98,1009500.0
2020-06-09 09:30:00,27.89,27.93,27.82,27.84,250740.0,27.89,27.93,27.82,27.84,250740.0
2020-06-09 09:40:00,27.79,27.91,27.75,27.91,83400.0,27.79,27.91,27.75,27.91,83400.0
2020-06-09 09:50:00,27.88,27.94,27.84,27.84,179445.0,27.88,27.94,27.84,27.84,179445.0
2020-06-09 10:00:00,27.87,27.94,27.81,27.9,72945.0,27.87,27.94,27.81,27.9,72945.0
2020-06-09 10:10:00,27.88,27.95,27.77,27.94,59400.0,27.88,27.95,27.77,27.94,59400.0
2020-06-09 10:20:00,27.95,28.06,27.86,28.06,143205.0,27.95,28.06,27.86,28.06,143205.0
2020-06-09 10:30:00,28.05,28.11,27.99,28.02,234570.0,28.05,28.11,27.99,28.02,234570.0
2020-06-09 10:40:00,28.06,28.2,28.06,28.13,120690.0,28.06,28.2,28.06,28.13,120690.0
2020-06-09 10:50:00,28.13,28.14,28.01,28.01,57150.0,28.13,28.14,28.01,28.01,57150.0
2020-06-09 11:00:00,27.99,28.02,27.93,27.97,104115.0,27.99,28.02,27.93,27.97,104115.0
2020-06-09 11:10:00,27.97,27.97,27.88,27.89,39000.0,27.97,27.97,27.88,27.89,39000.0
2020-06-09 11:20:00,27.9,27.93,27.89,27.93,66900.0,27.9,27.93,27.89,27.93,66900.0
2020-06-09 11:30:00,27.91,27.91,27.86,27.88,69555.0,27.91,27.91,27.86,27.88,69555.0
2020-06-09 11:40:00,27.89,27.92,27.85,27.87,57255.0,27.89,27.92,27.85,27.87,57255.0
2020-06-09 11:50:00,27.88,27.94,27.87,27.94,33675.0,27.88,27.94,27.87,27.94,33675.0
2020-06-09 12:00:00,27.95,27.95,27.87,27.94,50625.0,27.95,27.95,27.87,27.94,50625.0
2020-06-09 12:10:00,27.94,27.97,27.93,27.94,16500.0,27.94,27.97,27.93,27.94,16500.0
2020-06-09 12:20:00,27.95,27.96,27.93,27.94,51600.0,27.95,27.96,27.93,27.94,51600.0
2020-06-09 12:30:00,27.93,27.99,27.93,27.99,40200.0,27.93,27.99,27.93,27.99,40200.0
2020-06-09 12:40:00,27.99,27.99,27.92,27.95,57015.0,27.99,27.99,27.92,27.95,57015.0
2020-06-09 12:50:00,27.95,27.96,27.92,27.94,24750.0,27.95,27.96,27.92,27.94,24750.0
2020-06-09 13:00:00,27.95,27.98,27.94,27.97,47820.0,27.95,27.98,27.94,27.97,47820.0
2020-06-09 13:10:00,27.95,27.99,27.94,27.99,36000.0,27.95,27.99,27.94,27.99,36000.0
2020-06-09 13:20:00,28.01,28.18,28.0,28.16,93735.0,28.01,28.18,28.0,28.16,93735.0
2020-06-09 13:30:00,28.15,28.21,28.15,28.18,126780.0,28.15,28.21,28.15,28.18,126780.0
2020-06-09 13:40:00,28.19,28.27,28.18,28.25,93915.0,28.19,28.27,28.18,28.25,93915.0
2020-06-09 13:50:00,28.24,28.27,28.19,28.21,137685.0,28.24,28.27,28.19,28.21,137685.0
2020-06-09 14:00:00,28.22,28.25,28.21,28.22,105240.0,28.22,28.25,28.21,28.22,105240.0
2020-06-09 14:10:00,28.23,28.23,28.1,28.11,256785.0,28.23,28.23,28.1,28.11,256785.0
2020-06-09 14:20:00,28.08,28.09,27.97,28.0,124080.0,28.08,28.09,27.97,28.0,124080.0
2020-06-09 14:30:00,28.0,28.06,27.99,28.04,89700.0,28.0,28.06,27.99,28.04,89700.0
2020-06-09 14:40:00,28.05,28.16,28.05,28.16,119610.0,28.05,28.16,28.05,28.16,119610.0
2020-06-09 14:50:00,28.17,28.18,28.13,28.15,252465.0,28.17,28.18,28.13,28.15,252465.0
2020-06-09 15:00:00,28.15,28.15,28.01,28.03,58635.0,28.15,28.15,28.01,28.03,58635.0
2020-06-09 15:10:00,28.04,28.1,28.01,28.07,53460.0,28.04,28.1,28.01,28.07,53460.0
2020-06-09 15:20:00,28.08,28.18,28.08,28.18,133785.0,28.08,28.18,28.08,28.18,133785.0
2020-06-09 15:30:00,28.17,28.2,28.11,28.19,286260.0,28.17,28.2,28.11,28.19,286260.0
2020-06-09 15:40:00,28.18,28.2,28.12,28.12,373305.0,28.18,28.2,28.12,28.12,373305.0
2020-06-09 15:50:00,28.09,28.23,28.05,28.22,860505.0,28.09,28.23,28.05,28.22,860505.0
2020-06-10 09:30:00,28.18,28.25,27.96,28.07,125505.0,28.18,28.25,27.96,28.07,125505.0
2020-06-10 09:40:00,27.98,27.98,27.87,27.95,26835.0,27.98,27.98,27.87,27.95,26835.0
2020-06-10 09:50:00,27.99,28.11,27.97,28.11,69000.0,27.99,28.11,27.97,28.11,69000.0
2020-06-10 10:00:00,28.08,28.16,28.06,28.13,98100.0,28.08,28.16,28.06,28.13,98100.0
2020-06-10 10:10:00,28.12,28.12,27.92,27.92,127905.0,28.12,28.12,27.92,27.92,127905.0
2020-06-10 10:20:00,27.94,27.94,27.79,27.86,139500.0,27.94,27.94,27.79,27.86,139500.0
2020-06-10 10:30:00,27.91,27.95,27.83,27.92,87000.0,27.91,27.95,27.83,27.92,87000.0
2020-06-10 10:40:00,27.94,27.94,27.84,27.84,412155.0,27.94,27.94,27.84,27.84,412155.0
2020-06-10 10:50:00,27.84,27.84,27.77,27.79,61290.0,27.84,27.84,27.77,27.79,61290.0
2020-06-10 11:00:00,27.76,27.87,27.76,27.8,67350.0,27.76,27.87,27.76,27.8,67350.0
2020-06-10 11:10:00,27.82,27.83,27.77,27.78,70500.0,27.82,27.83,27.77,27.78,70500.0
2020-06-10 11:20:00,27.79,27.8,27.76,27.76,56715.0,27.79,27.8,27.76,27.76,56715.0
2020-06-10 11:30:00,27.78,27.78,27.71,27.73,50250.0,27.78,27.78,27.71,27.73,50250.0
2020-06-10 11:40:00,27.76,27.81,27.73,27.73,34500.0,27.76,27.81,27.73,27.73,34500.0
2020-06-10 11:50:00,27.75,27.84,27.75,27.82,48000.0,27.75,27.84,27.75,27.82,48000.0
2020-06-10 12:00:00,27.84,27.85,27.8,27.81,52500.0,27.84,27.85,27.8,27.81,52500.0
2020-06-10 12:10:00,27.82,27.85,27.78,27.85,48000.0,27.82,27.85,27.78,27.85,48000.0
2020-06-10 12:20:00,27.87,27.9,27.87,27.89,38025.0,27.87,27.9,27.87,27.89,38025.0
2020-06-10 12:30:00,27.89,27.93,27.88,27.93,28500.0,27.89,27.93,27.88,27.93,28500.0
2020-06-10 12:40:00,27.93,27.93,27.87,27.87,27285.0,27.93,27.93,27.87,27.87,27285.0
2020-06-10 12:50:00,27.87,27.92,27.87,27.92,78735.0,27.87,27.92,27.87,27.92,78735.0
2020-06-10 13:00:00,27.9,27.94,27.88,27.94,24330.0,27.9,27.94,27.88,27.94,24330.0
2020-06-10 13:10:00,27.91,27.92,27.87,27.88,49500.0,27.91,27.92,27.87,27.88,49500.0
2020-06-10 13:20:00,27.9,27.91,27.86,27.89,25500.0,27.9,27.91,27.86,27.89,25500.0
2020-06-10 13:30:00,27.88,27.92,27.86,27.92,73500.0,27.88,27.92,27.86,27.92,73500.0
2020-06-10 13:40:00,27.91,27.96,27.9,27.95,41310.0,27.91,27.96,27.9,27.95,41310.0
2020-06-10 13:50:00,27.94,28.0,27.94,28.0,33045.0,27.94,28.0,27.94,28.0,33045.0
2020-06-10 14:00:00,27.94,28.11,27.87,28.06,119010.0,27.94,28.11,27.87,28.06,119010.0
2020-06-10 14:10:00,28.06,28.18,28.05,28.16,90000.0,28.06,28.18,28.05,28.16,90000.0
2020-06-10 14:20:00,28.16,28.19,28.14,28.18,116115.0,28.16,28.19,28.14,28.18,116115.0
2020-06-10 14:30:00,28.17,28.2,28.08,28.08,72000.0,28.17,28.2,28.08,28.08,72000.0
2020-06-10 14:40:00,27.95,28.06,27.92,27.99,75405.0,27.95,28.06,27.92,27.99,75405.0
2020-06-10 14:50:00,27.96,27.97,27.88,27.94,70830.0,27.96,27.97,27.88,27.94,70830.0
2020-06-10 15:00:00,27.92,27.96,27.88,27.95,255000.0,27.92,27.96,27.88,27.95,255000.0
2020-06-10 15:10:00,27.96,28.05,27.96,28.03,70500.0,27.96,28.05,27.96,28.03,70500.0
2020-06-10 15:20:00,28.02,28.11,27.96,28.11,152850.0,28.02,28.11,27.96,28.11,152850.0
2020-06-10 15:30:00,28.1,28.1,27.89,27.9,151500.0,28.1,28.1,27.89,27.9,151500.0
2020-06-10 15:40:00,27.91,27.92,27.78,27.84,277080.0,27.91,27.92,27.78,27.84,277080.0
2020-06-10 15:50:00,27.82,27.85,27.74,27.76,560355.0,27.82,27.85,27.74,27.76,560355.0
2020-06-11 09:30:00,27.4,27.42,27.25,27.31,186570.0,27.4,27.42,27.25,27.31,186570.0
2020-06-11 09:40:00,27.26,27.72,27.25,27.66,231045.0,27.26,27.72,27.25,27.66,231045.0
2020-06-11 09:50:00,27.69,27.85,27.63,27.82,207930.0,27.69,27.85,27.63,27.82,207930.0
2020-06-11 10:00:00,27.8,27.82,27.73,27.77,220290.0,27.8,27.82,27.73,27.77,220290.0
2020-06-11 10:10:00,27.78,27.88,27.75,27.85,169245.0,27.78,27.88,27.75,27.85,169245.0
2020-06-11 10:20:00,27.85,27.88,27.72,27.75,56730.0,27.85,27.88,27.72,27.75,56730.0
2020-06-11 10:30:00,27.76,27.82,27.74,27.78,37710.0,27.76,27.82,27.74,27.78,37710.0
2020-06-11 10:40:00,27.83,27.83,27.65,27.65,31500.0,27.83,27.83,27.65,27.65,31500.0
2020-06-11 10:50:00,27.63,27.66,27.57,27.58,43620.0,27.63,27.66,27.57,27.58,43620.0
2020-06-11 11:00:00,27.58,27.64,27.53,27.6,57750.0,27.58,27.64,27.53,27.6,57750.0
2020-06-11 11:10:00,27.6,27.7,27.58,27.69,51300.0,27.6,27.7,27.58,27.69,51300.0
2020-06-11 11:20:00,27.69,27.71,27.68,27.68,18000.0,27.69,27.71,27.68,27.68,18000.0
2020-06-11 11:30:00,27.73,27.77,27.66,27.73,27975.0,27.73,27.77,27.66,27.73,27975.0
2020-06-11 11:40:00,27.7,27.72,27.62,27.63,46500.0,27.7,27.72,27.62,27.63,46500.0
2020-06-11 11:50:00,27.62,27.66,27.59,27.65,24795.0,27.62,27.66,27.59,27.65,24795.0
2020-06-11 12:00:00,27.61,27.67,27.61,27.62,27180.0,27.61,27.67,27.61,27.62,27180.0
2020-06-11 12:10:00,27.57,27.6,27.5,27.5,36090.0,27.57,27.6,27.5,27.5,36090.0
2020-06-11 12:20:00,27.53,27.57,27.47,27.49,37665.0,27.53,27.57,27.47,27.49,37665.0
2020-06-11 12:30:00,27.51,27.62,27.51,27.55,43260.0,27.51,27.62,27.51,27.55,43260.0
2020-06-11 12:40:00,27.52,27.55,27.47,27.47,45420.0,27.52,27.55,27.47,27.47,45420.0
2020-06-11 12:50:00,27.44,27.47,27.4,27.44,39120.0,27.44,27.47,27.4,27.44,39120.0
2020-06-11 13:00:00,27.5,27.54,27.47,27.52,36300.0,27.5,27.54,27.47,27.52,36300.0
2020-06-11 13:10:00,27.48,27.53,27.46,27.49,65085.0,27.48,27.53,27.46,27.49,65085.0
2020-06-11 13:20:00,27.51,27.53,27.39,27.39,58920.0,27.51,27.53,27.39,27.39,58920.0
2020-06-11 13:30:00,27.4,27.41,27.33,27.38,75285.0,27.4,27.41,27.33,27.38,75285.0
2020-06-11 13:40:00,27.35,27.4,27.33,27.38,72150.0,27.35,27.4,27.33,27.38,72150.0
2020-06-11 13:50:00,27.36,27.42,27.36,27.37,28815.0,27.36,27.42,27.36,27.37,28815.0
2020-06-11 14:00:00,27.39,27.39,27.33,27.35,69105.0,27.39,27.39,27.33,27.35,69105.0
2020-06-11 14:10:00,27.34,27.37,27.31,27.32,143460.0,27.34,27.37,27.31,27.32,143460.0
2020-06-11 14:20:00,27.31,27.42,27.31,27.39,39060.0,27.31,27.42,27.31,27.39,39060.0
2020-06-11 14:30:00,27.42,27.44,27.33,27.35,99705.0,27.42,27.44,27.33,27.35,99705.0
2020-06-11 14:40:00,27.35,27.36,27.31,27.33,137790.0,27.35,27.36,27.31,27.33,137790.0
2020-06-11 14:50:00,27.31,27.33,27.27,27.33,69975.0,27.31,27.33,27.27,27.33,69975.0
2020-06-11 15:00:00,27.32,27.36,27.29,27.33,234450.0,27.32,27.36,27.29,27.33,234450.0
2020-06-11 15:10:00,27.33,27.36,27.27,27.33,222315.0,27.33,27.36,27.27,27.33,222315.0
2020-06-11 15:20:00,27.32,27.34,27.27,27.33,147480.0,27.32,27.34,27.27,27.33,147480.0
2020-06-11 15:30:00,27.31,27.38,27.28,27.38,140640.0,27.31,27.38,27.28,27.38,140640.0
2020-06-11 15:40:00,27.37,27.5,27.36,27.41,115710.0,27.37,27.5,27.36,27.41,115710.0
2020-06-11 15:50:00,27.41,27.41,27.25,27.28,690690.0,27.41,27.41,27.25,27.28,690690.0
2020-06-12 09:30:00,27.67,27.71,27.5,27.53,222570.0,27.67,27.71,27.5,27.53,222570.0
2020-06-12 09:40:00,27.49,27.51,27.33,27.33,165705.0,27.49,27.51,27.33,27.33,165705.0
2020-06-12 09:50:00,27.35,27.43,27.3,27.35,155760.0,27.35,27.43,27.3,27.35,155760.0
2020-06-12 10:00:00,27.4,27.43,27.37,27.4,101910.0,27.4,27.43,27.37,27.4,101910.0
2020-06-12 10:10:00,27.37,27.37,27.1,27.13,73245.0,27.37,27.37,27.1,27.13,73245.0
2020-06-12 10:20:00,27.15,27.17,27.04,27.06,67725.0,27.15,27.17,27.04,27.06,67725.0
2020-06-12 10:30:00,27.07,27.08,26.94,27.0,104235.0,27.07,27.08,26.94,27.0,104235.0
2020-06-12 10:40:00,26.99,27.17,26.99,27.13,235305.0,26.99,27.17,26.99,27.13,235305.0
2020-06-12 10:50:00,27.09,27.1,26.93,27.04,230925.0,27.09,27.1,26.93,27.04,230925.0
2020-06-12 11:00:00,27.03,27.11,26.97,27.09,146760.0,27.03,27.11,26.97,27.09,146760.0
2020-06-12 11:10:00,27.06,27.08,26.89,26.89,212970.0,27.06,27.08,26.89,26.89,212970.0
2020-06-12 11:20:00,26.9,27.15,26.9,27.14,125610.0,26.9,27.15,26.9,27.14,125610.0
2020-06-12 11:30:00,27.13,27.21,27.07,27.21,57090.0,27.13,27.21,27.07,27.21,57090.0
2020-06-12 11:40:00,27.15,27.21,27.1,27.17,30225.0,27.15,27.21,27.1,27.17,30225.0
2020-06-12 11:50:00,27.14,27.17,27.08,27.13,36000.0,27.14,27.17,27.08,27.13,36000.0
2020-06-12 12:00:00,27.15,27.21,27.14,27.19,21000.0,27.15,27.21,27.14,27.19,21000.0
2020-06-12 12:10:00,27.18,27.18,27.14,27.16,12000.0,27.18,27.18,27.14,27.16,12000.0
2020-06-12 12:20:00,27.14,27.14,27.07,27.09,23970.0,27.14,27.14,27.07,27.09,23970.0
2020-06-12 12:30:00,27.08,27.1,27.03,27.03,40230.0,27.08,27.1,27.03,27.03,40230.0
2020-06-12 12:40:00,27.06,27.08,26.96,26.97,35985.0,27.06,27.08,26.96,26.97,35985.0
2020-06-12 12:50:00,26.96,27.07,26.96,27.05,19500.0,26.96,27.07,26.96,27.05,19500.0
2020-06-12 13:00:00,27.03,27.03,26.91,26.93,31035.0,27.03,27.03,26.91,26.93,31035.0
2020-06-12 13:10:00,26.95,26.95,26.86,26.89,21885.0,26.95,26.95,26.86,26.89,21885.0
2020-06-12 13:20:00,26.88,26.93,26.84,26.88,36000.0,26.88,26.93,26.84,26.88,36000.0
2020-06-12 13:30:00,26.87,26.87,26.78,26.8,244065.0,26.87,26.87,26.78,26.8,244065.0
2020-06-12 13:40:00,26.82,26.94,26.8,26.85,56100.0,26.82,26.94,26.8,26.85,56100.0
2020-06-12 13:50:00,26.83,26.95,26.78,26.88,134310.0,26.83,26.95,26.78,26.88,134310.0
2020-06-12 14:00:00,26.88,26.99,26.83,26.9,169980.0,26.88,26.99,26.83,26.9,169980.0
2020-06-12 14:10:00,26.85,26.95,26.85,26.92,72525.0,26.85,26.95,26.85,26.92,72525.0
2020-06-12 14:20:00,26.87,26.96,26.87,26.94,57000.0,26.87,26.96,26.87,26.94,57000.0
2020-06-12 14:30:00,26.94,27.05,26.94,26.98,99825.0,26.94,27.05,26.94,26.98,99825.0
2020-06-12 14:40:00,26.99,27.12,26.93,27.07,751785.0,26.99,27.12,26.93,27.07,751785.0
2020-06-12 14:50:00,27.0,27.09,27.0,27.09,48795.0,27.0,27.09,27.0,27.09,48795.0
2020-06-12 15:00:00,27.1,27.23,27.1,27.16,70875.0,27.1,27.23,27.1,27.16,70875.0
2020-06-12 15:10:00,27.16,27.21,27.07,27.12,60510.0,27.16,27.21,27.07,27.12,60510.0
2020-06-12 15:20:00,27.11,27.23,27.1,27.16,62085.0,27.11,27.23,27.1,27.16,62085.0
2020-06-12 15:30:00,27.19,27.2,27.1,27.17,74400.0,27.19,27.2,27.1,27.17,74400.0
2020-06-12 15:40:00,27.18,27.32,27.15,27.32,133800.0,27.18,27.32,27.15,27.32,133800.0
2020-06-12 15:50:00,27.34,27.47,27.32,27.36,670245.0,27.34,27.47,27.32,27.36,670245.0
2020-06-15 09:30:00,26.89,27.24,26.87,27.22,287340.0,26.89,27.24,26.87,27.22,287340.0
2020-06-15 09:40:00,27.25,27.4,27.19,27.24,180000.0,27.25,27.4,27.19,27.24,180000.0
2020-06-15 09:50:00,27.26,27.5,27.26,27.42,130980.0,27.26,27.5,27.26,27.42,130980.0
2020-06-15 10:00:00,27.38,27.4,27.33,27.37,157860.0,27.38,27.4,27.33,27.37,157860.0
2020-06-15 10:10:00,27.38,27.47,27.37,27.45,61500.0,27.38,27.47,27.37,27.45,61500.0
2020-06-15 10:20:00,27.42,27.44,27.35,27.35,22530.0,27.42,27.44,27.35,27.35,22530.0
2020-06-15 10:30:00,27.32,27.36,27.27,27.29,84000.0,27.32,27.36,27.27,27.29,84000.0
2020-06-15 10:40:00,27.26,27.39,27.23,27.36,33630.0,27.26,27.39,27.23,27.36,33630.0
2020-06-15 10:50:00,27.34,27.48,27.33,27.38,64170.0,27.34,27.48,27.33,27.38,64170.0
2020-06-15 11:00:00,27.35,27.48,27.34,27.42,45000.0,27.35,27.48,27.34,27.42,45000.0
2020-06-15 11:10:00,27.4,27.41,27.32,27.34,41295.0,27.4,27.41,27.32,27.34,41295.0
2020-06-15 11:20:00,27.32,27.36,27.3,27.33,31080.0,27.32,27.36,27.3,27.33,31080.0
2020-06-15 11:30:00,27.32,27.35,27.28,27.28,36000.0,27.32,27.35,27.28,27.28,36000.0
2020-06-15 11:40:00,27.26,27.28,27.21,27.23,55500.0,27.26,27.28,27.21,27.23,55500.0
2020-06-15 11:50:00,27.25,27.27,27.21,27.26,38970.0,27.25,27.27,27.21,27.26,38970.0
2020-06-15 12:00:00,27.26,27.34,27.25,27.32,55500.0,27.26,27.34,27.25,27.32,55500.0
2020-06-15 12:10:00,27.33,27.36,27.31,27.34,52155.0,27.33,27.36,27.31,27.34,52155.0
2020-06-15 12:20:00,27.35,27.55,27.35,27.52,109485.0,27.35,27.55,27.35,27.52,109485.0
2020-06-15 12:30:00,27.52,27.52,27.45,27.51,71010.0,27.52,27.52,27.45,27.51,71010.0
2020-06-15 12:40:00,27.49,27.5,27.45,27.5,19500.0,27.49,27.5,27.45,27.5,19500.0
2020-06-15 12:50:00,27.47,27.47,27.4,27.44,45870.0,27.47,27.47,27.4,27.44,45870.0
2020-06-15 13:00:00,27.42,27.45,27.41,27.41,30735.0,27.42,27.45,27.41,27.41,30735.0
2020-06-15 13:10:00,27.46,27.51,27.44,27.45,44715.0,27.46,27.51,27.44,27.45,44715.0
2020-06-15 13:20:00,27.44,27.44,27.4,27.4,25500.0,27.44,27.44,27.4,27.4,25500.0
2020-06-15 13:30:00,27.4,27.43,27.4,27.43,29895.0,27.4,27.43,27.4,27.43,29895.0
2020-06-15 13:40:00,27.42,27.44,27.41,27.41,41625.0,27.42,27.44,27.41,27.41,41625.0
2020-06-15 13:50:00,27.37,27.48,27.37,27.46,37500.0,27.37,27.48,27.37,27.46,37500.0
2020-06-15 14:00:00,27.49,27.74,27.48,27.71,79410.0,27.49,27.74,27.48,27.71,79410.0
2020-06-15 14:10:00,27.7,27.85,27.69,27.85,72000.0,27.7,27.85,27.69,27.85,72000.0
2020-06-15 14:20:00,27.82,27.87,27.81,27.86,55680.0,27.82,27.87,27.81,27.86,55680.0
2020-06-15 14:30:00,27.85,27.89,27.8,27.8,67335.0,27.85,27.89,27.8,27.8,67335.0
2020-06-15 14:40:00,27.81,27.86,27.79,27.81,84330.0,27.81,27.86,27.79,27.81,84330.0
2020-06-15 14:50:00,27.82,27.83,27.76,27.76,35580.0,27.82,27.83,27.76,27.76,35580.0
2020-06-15 15:00:00,27.76,27.81,27.74,27.74,41235.0,27.76,27.81,27.74,27.74,41235.0
2020-06-15 15:10:00,27.73,27.74,27.66,27.66,65505.0,27.73,27.74,27.66,27.66,65505.0
2020-06-15 15:20:00,27.67,27.71,27.61,27.63,124725.0,27.67,27.71,27.61,27.63,124725.0
2020-06-15 15:30:00,27.62,27.62,27.54,27.54,121290.0,27.62,27.62,27.54,27.54,121290.0
2020-06-15 15:40:00,27.54,27.65,27.5,27.6,121965.0,27.54,27.65,27.5,27.6,121965.0
2020-06-15 15:50:00,27.61,27.72,27.6,27.72,298455.0,27.61,27.72,27.6,27.72,298455.0
2020-06-16 09:30:00,28.47,28.51,28.24,28.49,216780.0,28.47,28.51,28.24,28.49,216780.0
2020-06-16 09:40:00,28.48,28.5,28.25,28.25,66285.0,28.48,28.5,28.25,28.25,66285.0
2020-06-16 09:50:00,28.24,28.34,28.23,28.23,143535.0,28.24,28.34,28.23,28.23,143535.0
2020-06-16 10:00:00,28.24,28.34,28.18,28.33,87810.0,28.24,28.34,28.18,28.33,87810.0
2020-06-16 10:10:00,28.3,28.38,28.26,28.3,81885.0,28.3,28.38,28.26,28.3,81885.0
2020-06-16 10:20:00,28.32,28.36,28.27,28.36,75180.0,28.32,28.36,28.27,28.36,75180.0
2020-06-16 10:30:00,28.35,28.46,28.31,28.36,127005.0,28.35,28.46,28.31,28.36,127005.0
2020-06-16 10:40:00,28.38,28.4,28.31,28.39,194670.0,28.38,28.4,28.31,28.39,194670.0
2020-06-16 10:50:00,28.39,28.39,27.93,27.93,99735.0,28.39,28.39,27.93,27.93,99735.0
2020-06-16 11:00:00,27.85,27.92,27.72,27.77,483420.0,27.85,27.92,27.72,27.77,483420.0
2020-06-16 11:10:00,27.78,28.12,27.71,28.07,218535.0,27.78,28.12,27.71,28.07,218535.0
2020-06-16 11:20:00,28.06,28.13,28.01,28.03,101940.0,28.06,28.13,28.01,28.03,101940.0
2020-06-16 11:30:00,28.06,28.14,28.01,28.08,160125.0,28.06,28.14,28.01,28.08,160125.0
2020-06-16 11:40:00,28.07,28.19,28.06,28.12,57090.0,28.07,28.19,28.06,28.12,57090.0
2020-06-16 11:50:00,28.14,28.17,28.07,28.15,63435.0,28.14,28.17,28.07,28.15,63435.0
2020-06-16 12:00:00,28.12,28.12,28.04,28.07,54045.0,28.12,28.12,28.04,28.07,54045.0
2020-06-16 12:10:00,28.07,28.16,28.06,28.16,31125.0,28.07,28.16,28.06,28.16,31125.0
2020-06-16 12:20:00,28.17,28.22,28.14,28.22,37500.0,28.17,28.22,28.14,28.22,37500.0
2020-06-16 12:30:00,28.26,28.33,28.24,28.3,41010.0,28.26,28.33,28.24,28.3,41010.0
2020-06-16 12:40:00,28.27,28.3,28.25,28.28,55260.0,28.27,28.3,28.25,28.28,55260.0
2020-06-16 12:50:00,28.27,28.31,28.25,28.3,47415.0,28.27,28.31,28.25,28.3,47415.0
2020-06-16 13:00:00,28.31,28.32,28.25,28.25,129105.0,28.31,28.32,28.25,28.25,129105.0
2020-06-16 13:10:00,28.28,28.34,28.28,28.32,38250.0,28.28,28.34,28.28,28.32,38250.0
2020-06-16 13:20:00,28.33,28.38,28.32,28.35,54030.0,28.33,28.38,28.32,28.35,54030.0
2020-06-16 13:30:00,28.35,28.36,28.26,28.26,145425.0,28.35,28.36,28.26,28.26,145425.0
2020-06-16 13:40:00,28.26,28.33,28.26,28.31,98010.0,28.26,28.33,28.26,28.31,98010.0
2020-06-16 13:50:00,28.33,28.34,28.26,28.33,104460.0,28.33,28.34,28.26,28.33,104460.0
2020-06-16 14:00:00,28.34,28.45,28.33,28.44,52500.0,28.34,28.45,28.33,28.44,52500.0
2020-06-16 14:10:00,28.45,28.56,28.44,28.52,102090.0,28.45,28.56,28.44,28.52,102090.0
2020-06-16 14:20:00,28.53,28.58,28.46,28.53,185025.0,28.53,28.58,28.46,28.53,185025.0
2020-06-16 14:30:00,28.59,28.59,28.47,28.5,118095.0,28.59,28.59,28.47,28.5,118095.0
2020-06-16 14:40:00,28.5,28.5,28.4,28.43,79500.0,28.5,28.5,28.4,28.43,79500.0
2020-06-16 14:50:00,28.42,28.45,28.39,28.45,62220.0,28.42,28.45,28.39,28.45,62220.0
2020-06-16 15:00:00,28.44,28.46,28.33,28.34,198525.0,28.44,28.46,28.33,28.34,198525.0
2020-06-16 15:10:00,28.34,28.36,28.23,28.23,113145.0,28.34,28.36,28.23,28.23,113145.0
2020-06-16 15:20:00,28.26,28.4,28.25,28.39,113325.0,28.26,28.4,28.25,28.39,113325.0
2020-06-16 15:30:00,28.37,28.44,28.37,28.38,97230.0,28.37,28.44,28.37,28.38,97230.0
2020-06-16 15:40:00,28.39,28.43,28.34,28.36,140055.0,28.39,28.43,28.34,28.36,140055.0
2020-06-16 15:50:00,28.38,28.41,28.29,28.4,873465.0,28.38,28.41,28.29,28.4,873465.0
2020-06-17 09:30:00,28.5,28.59,28.41,28.52,126045.0,28.5,28.59,28.41,28.52,126045.0
2020-06-17 09:40:00,28.53,28.55,28.34,28.41,82230.0,28.53,28.55,28.34,28.41,82230.0
2020-06-17 09:50:00,28.44,28.46,28.33,28.37,159000.0,28.44,28.46,28.33,28.37,159000.0
2020-06-17 10:00:00,28.39,28.49,28.37,28.46,116760.0,28.39,28.49,28.37,28.46,116760.0
2020-06-17 10:10:00,28.47,28.51,28.3,28.3,145755.0,28.47,28.51,28.3,28.3,145755.0
2020-06-17 10:20:00,28.34,28.39,28.32,28.32,134910.0,28.34,28.39,28.32,28.32,134910.0
2020-06-17 10:30:00,28.36,28.36,28.25,28.31,69960.0,28.36,28.36,28.25,28.31,69960.0
2020-06-17 10:40:00,28.33,28.35,28.28,28.3,157605.0,28.33,28.35,28.28,28.3,157605.0
2020-06-17 10:50:00,28.33,28.42,28.33,28.35,73875.0,28.33,28.42,28.33,28.35,73875.0
2020-06-17 11:00:00,28.32,28.4,28.32,28.4,109380.0,28.32,28.4,28.32,28.4,109380.0
2020-06-17 11:10:00,28.41,28.47,28.4,28.4,47595.0,28.41,28.47,28.4,28.4,47595.0
2020-06-17 11:20:00,28.41,28.42,28.3,28.33,172710.0,28.41,28.42,28.3,28.33,172710.0
2020-06-17 11:30:00,28.37,28.43,28.37,28.42,57510.0,28.37,28.43,28.37,28.42,57510.0
2020-06-17 11:40:00,28.41,28.49,28.4,28.43,134775.0,28.41,28.49,28.4,28.43,134775.0
2020-06-17 11:50:00,28.42,28.51,28.4,28.49,51345.0,28.42,28.51,28.4,28.49,51345.0
2020-06-17 12:00:00,28.51,28.62,28.5,28.61,178605.0,28.51,28.62,28.5,28.61,178605.0
2020-06-17 12:10:00,28.59,28.62,28.51,28.51,162315.0,28.59,28.62,28.51,28.51,162315.0
2020-06-17 12:20:00,28.51,28.53,28.46,28.52,60105.0,28.51,28.53,28.46,28.52,60105.0
2020-06-17 12:30:00,28.52,28.53,28.46,28.49,167625.0,28.52,28.53,28.46,28.49,167625.0
2020-06-17 12:40:00,28.49,28.55,28.48,28.55,55500.0,28.49,28.55,28.48,28.55,55500.0
2020-06-17 12:50:00,28.54,28.59,28.54,28.59,78225.0,28.54,28.59,28.54,28.59,78225.0
2020-06-17 13:00:00,28.6,28.69,28.6,28.69,61500.0,28.6,28.69,28.6,28.69,61500.0
2020-06-17 13:10:00,28.66,28.7,28.64,28.7,125895.0,28.66,28.7,28.64,28.7,125895.0
2020-06-17 13:20:00,28.7,28.73,28.69,28.73,119745.0,28.7,28.73,28.69,28.73,119745.0
2020-06-17 13:30:00,28.73,28.8,28.73,28.76,191895.0,28.73,28.8,28.73,28.76,191895.0
2020-06-17 13:40:00,28.76,28.76,28.72,28.72,80745.0,28.76,28.76,28.72,28.72,80745.0
2020-06-17 13:50:00,28.73,28.73,28.65,28.65,115410.0,28.73,28.73,28.65,28.65,115410.0
2020-06-17 14:00:00,28.63,28.63,28.57,28.59,87225.0,28.63,28.63,28.57,28.59,87225.0
2020-06-17 14:10:00,28.59,28.63,28.52,28.52,104985.0,28.59,28.63,28.52,28.52,104985.0
2020-06-17 14:20:00,28.51,28.65,28.51,28.64,81000.0,28.51,28.65,28.51,28.64,81000.0
2020-06-17 14:30:00,28.67,28.71,28.65,28.71,102615.0,28.67,28.71,28.65,28.71,102615.0
2020-06-17 14:40:00,28.71,28.75,28.71,28.75,153720.0,28.71,28.75,28.71,28.75,153720.0
2020-06-17 14:50:00,28.75,28.77,28.65,28.65,120495.0,28.75,28.77,28.65,28.65,120495.0
2020-06-17 15:00:00,28.63,28.66,28.5,28.58,126075.0,28.63,28.66,28.5,28.58,126075.0
2020-06-17 15:10:00,28.58,28.61,28.5,28.51,86610.0,28.58,28.61,28.5,28.51,86610.0
2020-06-17 15:20:00,28.51,28.53,28.42,28.43,102225.0,28.51,28.53,28.42,28.43,102225.0
2020-06-17 15:30:00,28.42,28.46,28.4,28.45,250305.0,28.42,28.46,28.4,28.45,250305.0
2020-06-17 15:40:00,28.44,28.46,28.34,28.41,189915.0,28.44,28.46,28.34,28.41,189915.0
2020-06-17 15:50:00,28.41,28.46,28.38,28.41,537945.0,28.41,28.46,28.38,28.41,537945.0
2020-06-18 09:30:00,28.34,28.42,28.23,28.28,129465.0,28.34,28.42,28.23,28.28,129465.0
2020-06-18 09:40:00,28.23,28.24,28.1,28.21,110550.0,28.23,28.24,28.1,28.21,110550.0
2020-06-18 09:50:00,28.19,28.23,28.16,28.18,81000.0,28.19,28.23,28.16,28.18,81000.0
2020-06-18 10:00:00,28.2,28.29,28.15,28.26,124005.0,28.2,28.29,28.15,28.26,124005.0
2020-06-18 10:10:00,28.27,28.28,28.17,28.17,55590.0,28.27,28.28,28.17,28.17,55590.0
2020-06-18 10:20:00,28.16,28.22,28.13,28.18,40800.0,28.16,28.22,28.13,28.18,40800.0
2020-06-18 10:30:00,28.19,28.23,28.13,28.17,74970.0,28.19,28.23,28.13,28.17,74970.0
2020-06-18 10:40:00,28.17,28.24,28.15,28.2,49350.0,28.17,28.24,28.15,28.2,49350.0
2020-06-18 10:50:00,28.23,28.41,28.18,28.41,101610.0,28.23,28.41,28.18,28.41,101610.0
2020-06-18 11:00:00,28.42,28.49,28.37,28.42,112455.0,28.42,28.49,28.37,28.42,112455.0
2020-06-18 11:10:00,28.43,28.45,28.41,28.41,45690.0,28.43,28.45,28.41,28.41,45690.0
2020-06-18 11:20:00,28.39,28.44,28.35,28.35,82500.0,28.39,28.44,28.35,28.35,82500.0
2020-06-18 11:30:00,28.37,28.38,28.28,28.28,52980.0,28.37,28.38,28.28,28.28,52980.0
2020-06-18 11:40:00,28.28,28.3,28.25,28.26,39375.0,28.28,28.3,28.25,28.26,39375.0
2020-06-18 11:50:00,28.25,28.25,28.16,28.23,77715.0,28.25,28.25,28.16,28.23,77715.0
2020-06-18 12:00:00,28.24,28.25,28.19,28.25,37500.0,28.24,28.25,28.19,28.25,37500.0
2020-06-18 12:10:00,28.24,28.29,28.23,28.29,68100.0,28.24,28.29,28.23,28.29,68100.0
2020-06-18 12:20:00,28.26,28.35,28.26,28.33,33210.0,28.26,28.35,28.26,28.33,33210.0
2020-06-18 12:30:00,28.32,28.32,28.29,28.29,33105.0,28.32,28.32,28.29,28.29,33105.0
2020-06-18 12:40:00,28.3,28.32,28.25,28.3,31500.0,28.3,28.32,28.25,28.3,31500.0
2020-06-18 12:50:00,28.29,28.34,28.28,28.33,61305.0,28.29,28.34,28.28,28.33,61305.0
2020-06-18 13:00:00,28.31,28.34,28.31,28.32,43500.0,28.31,28.34,28.31,28.32,43500.0
2020-06-18 13:10:00,28.37,28.4,28.31,28.35,96390.0,28.37,28.4,28.31,28.35,96390.0
2020-06-18 13:20:00,28.37,28.37,28.33,28.34,21000.0,28.37,28.37,28.33,28.34,21000.0
2020-06-18 13:30:00,28.35,28.37,28.33,28.37,21720.0,28.35,28.37,28.33,28.37,21720.0
2020-06-18 13:40:00,28.36,28.36,28.3,28.31,43500.0,28.36,28.36,28.3,28.31,43500.0
2020-06-18 13:50:00,28.31,28.32,28.25,28.27,40650.0,28.31,28.32,28.25,28.27,40650.0
2020-06-18 14:00:00,28.23,28.24,28.19,28.2,55500.0,28.23,28.24,28.19,28.2,55500.0
2020-06-18 14:10:00,28.2,28.24,28.19,28.22,21735.0,28.2,28.24,28.19,28.22,21735.0
2020-06-18 14:20:00,28.23,28.25,28.23,28.23,13500.0,28.23,28.25,28.23,28.23,13500.0
2020-06-18 14:30:00,28.25,28.29,28.23,28.23,32970.0,28.25,28.29,28.23,28.23,32970.0
2020-06-18 14:40:00,28.21,28.21,28.18,28.21,27930.0,28.21,28.21,28.18,28.21,27930.0
2020-06-18 14:50:00,28.21,28.23,28.16,28.16,52785.0,28.21,28.23,28.16,28.16,52785.0
2020-06-18 15:00:00,28.15,28.18,28.14,28.18,34500.0,28.15,28.18,28.14,28.18,34500.0
2020-06-18 15:10:00,28.17,28.17,28.15,28.16,34500.0,28.17,28.17,28.15,28.16,34500.0
2020-06-18 15:20:00,28.16,28.18,28.15,28.17,58515.0,28.16,28.18,28.15,28.17,58515.0
2020-06-18 15:30:00,28.18,28.28,28.18,28.26,118500.0,28.18,28.28,28.18,28.26,118500.0
2020-06-18 15:40:00,28.26,28.35,28.23,28.34,164790.0,28.26,28.35,28.23,28.34,164790.0
2020-06-18 15:50:00,28.36,28.41,28.32,28.41,395520.0,28.36,28.41,28.32,28.41,395520.0
2020-06-19 09:30:00,28.71,28.71,28.41,28.67,988650.0,28.71,28.71,28.41,28.67,988650.0
2020-06-19 09:40:00,28.69,28.71,28.63,28.63,48000.0,28.69,28.71,28.63,28.63,48000.0
2020-06-19 09:50:00,28.61,28.67,28.59,28.63,79320.0,28.61,28.67,28.59,28.63,79320.0
2020-06-19 10:00:00,28.63,28.63,28.51,28.59,97950.0,28.63,28.63,28.51,28.59,97950.0
2020-06-19 10:10:00,28.59,28.72,28.53,28.66,198360.0,28.59,28.72,28.53,28.66,198360.0
2020-06-19 10:20:00,28.66,28.7,28.64,28.66,42135.0,28.66,28.7,28.64,28.66,42135.0
2020-06-19 10:30:00,28.71,28.71,28.6,28.6,71010.0,28.71,28.71,28.6,28.6,71010.0
2020-06-19 10:40:00,28.58,28.62,28.57,28.59,45600.0,28.58,28.62,28.57,28.59,45600.0
2020-06-19 10:50:00,28.59,28.61,28.56,28.57,101505.0,28.59,28.61,28.56,28.57,101505.0
2020-06-19 11:00:00,28.59,28.59,28.54,28.55,33000.0,28.59,28.59,28.54,28.55,33000.0
2020-06-19 11:10:00,28.53,28.56,28.5,28.5,40530.0,28.53,28.56,28.5,28.5,40530.0
2020-06-19 11:20:00,28.47,28.58,28.42,28.58,88845.0,28.47,28.58,28.42,28.58,88845.0
2020-06-19 11:30:00,28.57,28.58,28.5,28.58,83625.0,28.57,28.58,28.5,28.58,83625.0
2020-06-19 11:40:00,28.58,28.6,28.58,28.58,26205.0,28.58,28.6,28.58,28.58,26205.0
2020-06-19 11:50:00,28.58,28.61,28.57,28.57,43500.0,28.58,28.61,28.57,28.57,43500.0
2020-06-19 12:00:00,28.57,28.57,28.47,28.47,41325.0,28.57,28.57,28.47,28.47,41325.0
2020-06-19 12:10:00,28.46,28.47,28.33,28.35,80820.0,28.46,28.47,28.33,28.35,80820.0
2020-06-19 12:20:00,28.23,28.29,28.22,28.24,27255.0,28.23,28.29,28.22,28.24,27255.0
2020-06-19 12:30:00,28.24,28.24,28.16,28.18,24000.0,28.24,28.24,28.16,28.18,24000.0
2020-06-19 12:40:00,28.17,28.19,28.13,28.18,27000.0,28.17,28.19,28.13,28.18,27000.0
2020-06-19 12:50:00,28.18,28.22,28.17,28.22,66345.0,28.18,28.22,28.17,28.22,66345.0
2020-06-19 13:00:00,28.23,28.24,28.19,28.21,29250.0,28.23,28.24,28.19,28.21,29250.0
2020-06-19 13:10:00,28.2,28.22,28.11,28.15,85500.0,28.2,28.22,28.11,28.15,85500.0
2020-06-19 13:20:00,28.14,28.15,28.1,28.11,32775.0,28.14,28.15,28.1,28.11,32775.0
2020-06-19 13:30:00,28.11,28.14,28.07,28.14,32310.0,28.11,28.14,28.07,28.14,32310.0
2020-06-19 13:40:00,28.14,28.2,28.08,28.09,45000.0,28.14,28.2,28.08,28.09,45000.0
2020-06-19 13:50:00,28.1,28.12,28.03,28.03,57000.0,28.1,28.12,28.03,28.03,57000.0
2020-06-19 14:00:00,28.05,28.12,28.05,28.1,40500.0,28.05,28.12,28.05,28.1,40500.0
2020-06-19 14:10:00,28.1,28.13,28.04,28.04,91200.0,28.1,28.13,28.04,28.04,91200.0
2020-06-19 14:20:00,28.07,28.07,28.01,28.01,31560.0,28.07,28.07,28.01,28.01,31560.0
2020-06-19 14:30:00,27.99,28.03,27.93,28.02,129660.0,27.99,28.03,27.93,28.02,129660.0
2020-06-19 14:40:00,28.0,28.04,27.95,28.03,79725.0,28.0,28.04,27.95,28.03,79725.0
2020-06-19 14:50:00,28.02,28.03,27.97,28.0,268860.0,28.02,28.03,27.97,28.0,268860.0
2020-06-19 15:00:00,27.98,28.04,27.97,27.99,62040.0,27.98,28.04,27.97,27.99,62040.0
2020-06-19 15:10:00,28.0,28.17,27.97,28.14,66735.0,28.0,28.17,27.97,28.14,66735.0
2020-06-19 15:20:00,28.15,28.16,28.11,28.12,58995.0,28.15,28.16,28.11,28.12,58995.0
2020-06-19 15:30:00,28.12,28.14,28.08,28.1,84000.0,28.12,28.14,28.08,28.1,84000.0
2020-06-19 15:40:00,28.08,28.16,28.06,28.08,169080.0,28.08,28.16,28.06,28.08,169080.0
2020-06-19 15:50:00,28.11,28.28,28.11,28.11,586110.0,28.11,28.28,28.11,28.11,586110.0
2020-06-22 09:30:00,28.12,28.32,27.96,28.3,207270.0,28.12,28.32,27.96,28.3,207270.0
2020-06-22 09:40:00,28.3,28.56,28.29,28.55,235455.0,28.3,28.56,28.29,28.55,235455.0
2020-06-22 09:50:00,28.53,28.66,28.46,28.55,165300.0,28.53,28.66,28.46,28.55,165300.0
2020-06-22 10:00:00,28.55,28.63,28.52,28.58,48105.0,28.55,28.63,28.52,28.58,48105.0
2020-06-22 10:10:00,28.59,28.6,28.51,28.58,83820.0,28.59,28.6,28.51,28.58,83820.0
2020-06-22 10:20:00,28.57,28.62,28.57,28.6,41985.0,28.57,28.62,28.57,28.6,41985.0
2020-06-22 10:30:00,28.59,28.68,28.52,28.67,103305.0,28.59,28.68,28.52,28.67,103305.0
2020-06-22 10:40:00,28.66,28.66,28.59,28.59,16500.0,28.66,28.66,28.59,28.59,16500.0
2020-06-22 10:50:00,28.57,28.57,28.47,28.47,23460.0,28.57,28.57,28.47,28.47,23460.0
2020-06-22 11:00:00,28.46,28.5,28.42,28.47,73500.0,28.46,28.5,28.42,28.47,73500.0
2020-06-22 11:10:00,28.48,28.63,28.48,28.63,49500.0,28.48,28.63,28.48,28.63,49500.0
2020-06-22 11:20:00,28.63,28.68,28.62,28.66,69750.0,28.63,28.68,28.62,28.66,69750.0
2020-06-22 11:30:00,28.66,28.7,28.63,28.65,46500.0,28.66,28.7,28.63,28.65,46500.0
2020-06-22 11:40:00,28.64,28.65,28.56,28.57,40095.0,28.64,28.65,28.56,28.57,40095.0
2020-06-22 11:50:00,28.57,28.6,28.54,28.56,44085.0,28.57,28.6,28.54,28.56,44085.0
2020-06-22 12:00:00,28.56,28.69,28.56,28.66,61560.0,28.56,28.69,28.56,28.66,61560.0
2020-06-22 12:10:00,28.69,28.69,28.59,28.59,61500.0,28.69,28.69,28.59,28.59,61500.0
2020-06-22 12:20:00,28.61,28.64,28.58,28.58,69015.0,28.61,28.64,28.58,28.58,69015.0
2020-06-22 12:30:00,28.59,28.67,28.58,28.67,71595.0,28.59,28.67,28.58,28.67,71595.0
2020-06-22 12:40:00,28.71,28.76,28.67,28.76,84360.0,28.71,28.76,28.67,28.76,84360.0
2020-06-22 12:50:00,28.73,28.81,28.73,28.77,56295.0,28.73,28.81,28.73,28.77,56295.0
2020-06-22 13:00:00,28.79,28.82,28.75,28.79,57840.0,28.79,28.82,28.75,28.79,57840.0
2020-06-22 13:10:00,28.78,28.82,28.72,28.72,48480.0,28.78,28.82,28.72,28.72,48480.0
2020-06-22 13:20:00,28.72,28.75,28.7,28.72,75465.0,28.72,28.75,28.7,28.72,75465.0
2020-06-22 13:30:00,28.71,28.74,28.7,28.74,30330.0,28.71,28.74,28.7,28.74,30330.0
2020-06-22 13:40:00,28.75,28.78,28.73,28.74,57525.0,28.75,28.78,28.73,28.74,57525.0
2020-06-22 13:50:00,28.76,28.76,28.71,28.74,45000.0,28.76,28.76,28.71,28.74,45000.0
2020-06-22 14:00:00,28.73,28.74,28.69,28.7,132570.0,28.73,28.74,28.69,28.7,132570.0
2020-06-22 14:10:00,28.69,28.69,28.63,28.63,82005.0,28.69,28.69,28.63,28.63,82005.0
2020-06-22 14:20:00,28.63,28.71,28.62,28.69,71730.0,28.63,28.71,28.62,28.69,71730.0
2020-06-22 14:30:00,28.68,28.69,28.65,28.67,65730.0,28.68,28.69,28.65,28.67,65730.0
2020-06-22 14:40:00,28.67,28.67,28.6,28.6,100335.0,28.67,28.67,28.6,28.6,100335.0
2020-06-22 14:50:00,28.59,28.69,28.55,28.68,92250.0,28.59,28.69,28.55,28.68,92250.0
2020-06-22 15:00:00,28.67,28.69,28.65,28.68,63660.0,28.67,28.69,28.65,28.68,63660.0
2020-06-22 15:10:00,28.69,28.71,28.65,28.65,99855.0,28.69,28.71,28.65,28.65,99855.0
2020-06-22 15:20:00,28.62,28.62,28.54,28.62,52605.0,28.62,28.62,28.54,28.62,52605.0
2020-06-22 15:30:00,28.62,28.62,28.57,28.59,114525.0,28.62,28.62,28.57,28.59,114525.0
2020-06-22 15:40:00,28.59,28.64,28.59,28.63,171105.0,28.59,28.64,28.59,28.63,171105.0
2020-06-22 15:50:00,28.63,28.74,28.63,28.73,523485.0,28.63,28.74,28.63,28.73,523485.0
2020-06-23 09:30:00,28.86,28.96,28.79,28.87,74535.0,28.86,28.96,28.79,28.87,74535.0
2020-06-23 09:40:00,28.92,28.92,28.71,28.71,37500.0,28.92,28.92,28.71,28.71,37500.0
2020-06-23 09:50:00,28.67,28.75,28.61,28.7,58350.0,28.67,28.75,28.61,28.7,58350.0
2020-06-23 10:00:00,28.74,28.79,28.67,28.75,51795.0,28.74,28.79,28.67,28.75,51795.0
2020-06-23 10:10:00,28.73,28.79,28.7,28.71,30105.0,28.73,28.79,28.7,28.71,30105.0
2020-06-23 10:20:00,28.72,28.78,28.69,28.75,42600.0,28.72,28.78,28.69,28.75,42600.0
2020-06-23 10:30:00,28.75,28.77,28.7,28.75,74460.0,28.75,28.77,28.7,28.75,74460.0
2020-06-23 10:40:00,28.73,28.77,28.72,28.76,71070.0,28.73,28.77,28.72,28.76,71070.0
2020-06-23 10:50:00,28.74,28.74,28.7,28.72,10500.0,28.74,28.74,28.7,28.72,10500.0
2020-06-23 11:00:00,28.71,28.8,28.71,28.79,35730.0,28.71,28.8,28.71,28.79,35730.0
2020-06-23 11:10:00,28.79,28.79,28.75,28.77,24840.0,28.79,28.79,28.75,28.77,24840.0
2020-06-23 11:20:00,28.76,28.85,28.76,28.83,54945.0,28.76,28.85,28.76,28.83,54945.0
2020-06-23 11:30:00,28.84,28.88,28.84,28.88,17745.0,28.84,28.88,28.84,28.88,17745.0
2020-06-23 11:40:00,28.89,28.89,28.81,28.82,32520.0,28.89,28.89,28.81,28.82,32520.0
2020-06-23 11:50:00,28.83,28.89,28.82,28.89,18000.0,28.83,28.89,28.82,28.89,18000.0
2020-06-23 12:00:00,28.89,28.92,28.87,28.87,62580.0,28.89,28.92,28.87,28.87,62580.0
2020-06-23 12:10:00,28.85,28.85,28.8,28.83,34500.0,28.85,28.85,28.8,28.83,34500.0
2020-06-23 12:20:00,28.81,28.83,28.75,28.81,34845.0,28.81,28.83,28.75,28.81,34845.0
2020-06-23 12:30:00,28.8,28.82,28.78,28.8,7500.0,28.8,28.82,28.78,28.8,7500.0
2020-06-23 12:40:00,28.76,28.78,28.74,28.78,21000.0,28.76,28.78,28.74,28.78,21000.0
2020-06-23 12:50:00,28.78,28.79,28.75,28.75,21825.0,28.78,28.79,28.75,28.75,21825.0
2020-06-23 13:00:00,28.76,28.78,28.76,28.78,15000.0,28.76,28.78,28.76,28.78,15000.0
2020-06-23 13:10:00,28.78,28.8,28.77,28.77,21000.0,28.78,28.8,28.77,28.77,21000.0
2020-06-23 13:20:00,28.79,28.84,28.79,28.83,35250.0,28.79,28.84,28.79,28.83,35250.0
2020-06-23 13:30:00,28.83,28.87,28.83,28.87,15000.0,28.83,28.87,28.83,28.87,15000.0
2020-06-23 13:40:00,28.86,28.86,28.82,28.85,52545.0,28.86,28.86,28.82,28.85,52545.0
2020-06-23 13:50:00,28.84,28.85,28.8,28.82,30000.0,28.84,28.85,28.8,28.82,30000.0
2020-06-23 14:00:00,28.82,28.82,28.72,28.75,36915.0,28.82,28.82,28.72,28.75,36915.0
2020-06-23 14:10:00,28.75,28.75,28.72,28.72,17190.0,28.75,28.75,28.72,28.72,17190.0
2020-06-23 14:20:00,28.74,28.75,28.71,28.72,49500.0,28.74,28.75,28.71,28.72,49500.0
2020-06-23 14:30:00,28.72,28.75,28.72,28.74,33000.0,28.72,28.75,28.72,28.74,33000.0
2020-06-23 14:40:00,28.73,28.75,28.66,28.66,75360.0,28.73,28.75,28.66,28.66,75360.0
2020-06-23 14:50:00,28.67,28.7,28.61,28.68,96090.0,28.67,28.7,28.61,28.68,96090.0
2020-06-23 15:00:00,28.69,28.7,28.65,28.7,54000.0,28.69,28.7,28.65,28.7,54000.0
2020-06-23 15:10:00,28.71,28.72,28.67,28.69,61800.0,28.71,28.72,28.67,28.69,61800.0
2020-06-23 15:20:00,28.68,28.68,28.63,28.64,65730.0,28.68,28.68,28.63,28.64,65730.0
2020-06-23 15:30:00,28.63,28.66,28.58,28.65,129495.0,28.63,28.66,28.58,28.65,129495.0
2020-06-23 15:40:00,28.63,28.63,28.55,28.56,119940.0,28.63,28.63,28.55,28.56,119940.0
2020-06-23 15:50:00,28.55,28.55,28.43,28.5,507060.0,28.55,28.55,28.43,28.5,507060.0
2020-06-24 09:30:00,28.33,28.53,28.33,28.53,82305.0,28.33,28.53,28.33,28.53,82305.0
2020-06-24 09:40:00,28.57,28.59,28.4,28.4,83910.0,28.57,28.59,28.4,28.4,83910.0
2020-06-24 09:50:00,28.42,28.42,28.21,28.21,78795.0,28.42,28.42,28.21,28.21,78795.0
2020-06-24 10:00:00,28.26,28.28,28.12,28.2,78000.0,28.26,28.28,28.12,28.2,78000.0
2020-06-24 10:10:00,28.18,28.2,28.09,28.09,36030.0,28.18,28.2,28.09,28.09,36030.0
2020-06-24 10:20:00,28.09,28.2,28.09,28.18,75825.0,28.09,28.2,28.09,28.18,75825.0
2020-06-24 10:30:00,28.16,28.23,28.11,28.11,51525.0,28.16,28.23,28.11,28.11,51525.0
2020-06-24 10:40:00,28.12,28.15,28.12,28.12,36000.0,28.12,28.15,28.12,28.12,36000.0
2020-06-24 10:50:00,28.09,28.12,28.04,28.07,52500.0,28.09,28.12,28.04,28.07,52500.0
2020-06-24 11:00:00,28.07,28.13,27.93,27.93,118800.0,28.07,28.13,27.93,27.93,118800.0
2020-06-24 11:10:00,27.93,27.95,27.85,27.85,76365.0,27.93,27.95,27.85,27.85,76365.0
2020-06-24 11:20:00,27.86,27.87,27.82,27.85,76500.0,27.86,27.87,27.82,27.85,76500.0
2020-06-24 11:30:00,27.84,27.85,27.74,27.8,45180.0,27.84,27.85,27.74,27.8,45180.0
2020-06-24 11:40:00,27.75,27.78,27.52,27.55,109680.0,27.75,27.78,27.52,27.55,109680.0
2020-06-24 11:50:00,27.56,27.67,27.5,27.67,69000.0,27.56,27.67,27.5,27.67,69000.0
2020-06-24 12:00:00,27.65,27.7,27.62,27.64,68550.0,27.65,27.7,27.62,27.64,68550.0
2020-06-24 12:10:00,27.65,27.73,27.62,27.73,63120.0,27.65,27.73,27.62,27.73,63120.0
2020-06-24 12:20:00,27.71,27.79,27.68,27.76,122220.0,27.71,27.79,27.68,27.76,122220.0
2020-06-24 12:30:00,27.74,27.81,27.73,27.8,58500.0,27.74,27.81,27.73,27.8,58500.0
2020-06-24 12:40:00,27.8,27.9,27.8,27.85,71685.0,27.8,27.9,27.8,27.85,71685.0
2020-06-24 12:50:00,27.83,27.9,27.82,27.88,25620.0,27.83,27.9,27.82,27.88,25620.0
2020-06-24 13:00:00,27.88,27.88,27.84,27.84,33000.0,27.88,27.88,27.84,27.84,33000.0
2020-06-24 13:10:00,27.84,27.87,27.8,27.85,45300.0,27.84,27.87,27.8,27.85,45300.0
2020-06-24 13:20:00,27.81,27.83,27.7,27.73,78300.0,27.81,27.83,27.7,27.73,78300.0
2020-06-24 13:30:00,27.72,27.75,27.69,27.7,54600.0,27.72,27.75,27.69,27.7,54600.0
2020-06-24 13:40:00,27.73,27.73,27.67,27.73,58620.0,27.73,27.73,27.67,27.73,58620.0
2020-06-24 13:50:00,27.74,27.76,27.71,27.73,63870.0,27.74,27.76,27.71,27.73,63870.0
2020-06-24 14:00:00,27.75,27.75,27.64,27.74,84000.0,27.75,27.75,27.64,27.74,84000.0
2020-06-24 14:10:00,27.73,27.8,27.72,27.8,61800.0,27.73,27.8,27.72,27.8,61800.0
2020-06-24 14:20:00,27.8,27.81,27.72,27.77,48000.0,27.8,27.81,27.72,27.77,48000.0
2020-06-24 14:30:00,27.76,27.81,27.75,27.78,81870.0,27.76,27.81,27.75,27.78,81870.0
2020-06-24 14:40:00,27.77,27.78,27.67,27.73,48000.0,27.77,27.78,27.67,27.73,48000.0
2020-06-24 14:50:00,27.72,27.72,27.64,27.64,81975.0,27.72,27.72,27.64,27.64,81975.0
2020-06-24 15:00:00,27.63,27.68,27.63,27.65,124500.0,27.63,27.68,27.63,27.65,124500.0
2020-06-24 15:10:00,27.66,27.76,27.62,27.74,129000.0,27.66,27.76,27.62,27.74,129000.0
2020-06-24 15:20:00,27.77,27.77,27.69,27.7,88230.0,27.77,27.77,27.69,27.7,88230.0
2020-06-24 15:30:00,27.69,27.74,27.66,27.69,412830.0,27.69,27.74,27.66,27.69,412830.0
2020-06-24 15:40:00,27.7,27.81,27.7,27.72,229500.0,27.7,27.81,27.7,27.72,229500.0
2020-06-24 15:50:00,27.72,27.72,27.53,27.59,844095.0,27.72,27.72,27.53,27.59,844095.0
2020-06-25 09:30:00,27.55,27.8,27.55,27.67,118455.0,27.55,27.8,27.55,27.67,118455.0
2020-06-25 09:40:00,27.63,27.63,27.28,27.36,50085.0,27.63,27.63,27.28,27.36,50085.0
2020-06-25 09:50:00,27.33,27.5,27.33,27.41,65250.0,27.33,27.5,27.33,27.41,65250.0
2020-06-25 10:00:00,27.48,27.54,27.35,27.36,89250.0,27.48,27.54,27.35,27.36,89250.0
2020-06-25 10:10:00,27.39,27.51,27.36,27.5,115320.0,27.39,27.51,27.36,27.5,115320.0
2020-06-25 10:20:00,27.52,27.67,27.52,27.61,120000.0,27.52,27.67,27.52,27.61,120000.0
2020-06-25 10:30:00,27.61,27.63,27.57,27.62,87570.0,27.61,27.63,27.57,27.62,87570.0
2020-06-25 10:40:00,27.62,27.67,27.61,27.62,27000.0,27.62,27.67,27.61,27.62,27000.0
2020-06-25 10:50:00,27.62,27.69,27.6,27.66,81240.0,27.62,27.69,27.6,27.66,81240.0
2020-06-25 11:00:00,27.64,27.66,27.59,27.61,560085.0,27.64,27.66,27.59,27.61,560085.0
2020-06-25 11:10:00,27.62,27.66,27.57,27.64,359475.0,27.62,27.66,27.57,27.64,359475.0
2020-06-25 11:20:00,27.64,27.64,27.5,27.51,237060.0,27.64,27.64,27.5,27.51,237060.0
2020-06-25 11:30:00,27.51,27.52,27.44,27.51,70500.0,27.51,27.52,27.44,27.51,70500.0
2020-06-25 11:40:00,27.51,27.55,27.5,27.52,52500.0,27.51,27.55,27.5,27.52,52500.0
2020-06-25 11:50:00,27.54,27.59,27.52,27.59,448065.0,27.54,27.59,27.52,27.59,448065.0
2020-06-25 12:00:00,27.59,27.72,27.59,27.68,73980.0,27.59,27.72,27.59,27.68,73980.0
2020-06-25 12:10:00,27.72,27.75,27.7,27.73,50535.0,27.72,27.75,27.7,27.73,50535.0
2020-06-25 12:20:00,27.73,27.77,27.7,27.7,39000.0,27.73,27.77,27.7,27.7,39000.0
2020-06-25 12:30:00,27.7,27.75,27.68,27.75,31500.0,27.7,27.75,27.68,27.75,31500.0
2020-06-25 12:40:00,27.73,27.8,27.72,27.72,37500.0,27.73,27.8,27.72,27.72,37500.0
2020-06-25 12:50:00,27.71,27.72,27.69,27.69,17115.0,27.71,27.72,27.69,27.69,17115.0
2020-06-25 13:00:00,27.69,27.69,27.64,27.67,16500.0,27.69,27.69,27.64,27.67,16500.0
2020-06-25 13:10:00,27.65,27.67,27.64,27.65,17940.0,27.65,27.67,27.64,27.65,17940.0
2020-06-25 13:20:00,27.64,27.67,27.62,27.62,39000.0,27.64,27.67,27.62,27.62,39000.0
2020-06-25 13:30:00,27.6,27.63,27.57,27.63,28605.0,27.6,27.63,27.57,27.63,28605.0
2020-06-25 13:40:00,27.64,27.65,27.62,27.64,12600.0,27.64,27.65,27.62,27.64,12600.0
2020-06-25 13:50:00,27.63,27.64,27.62,27.63,27000.0,27.63,27.64,27.62,27.63,27000.0
2020-06-25 14:00:00,27.64,27.66,27.63,27.64,33000.0,27.64,27.66,27.63,27.64,33000.0
2020-06-25 14:10:00,27.65,27.71,27.64,27.71,33000.0,27.65,27.71,27.64,27.71,33000.0
2020-06-25 14:20:00,27.7,27.72,27.66,27.69,102735.0,27.7,27.72,27.66,27.69,102735.0
2020-06-25 14:30:00,27.68,27.68,27.63,27.67,46065.0,27.68,27.68,27.63,27.67,46065.0
2020-06-25 14:40:00,27.67,27.69,27.64,27.64,34500.0,27.67,27.69,27.64,27.64,34500.0
2020-06-25 14:50:00,27.64,27.69,27.64,27.66,38385.0,27.64,27.69,27.64,27.66,38385.0
2020-06-25 15:00:00,27.65,27.81,27.64,27.78,102000.0,27.65,27.81,27.64,27.78,102000.0
2020-06-25 15:10:00,27.78,27.84,27.77,27.83,55365.0,27.78,27.84,27.77,27.83,55365.0
2020-06-25 15:20:00,27.84,27.86,27.8,27.83,94560.0,27.84,27.86,27.8,27.83,94560.0
2020-06-25 15:30:00,27.82,27.85,27.79,27.81,62520.0,27.82,27.85,27.79,27.81,62520.0
2020-06-25 15:40:00,27.79,27.82,27.74,27.75,106500.0,27.79,27.82,27.74,27.75,106500.0
2020-06-25 15:50:00,27.77,27.86,27.77,27.84,524130.0,27.77,27.86,27.77,27.84,524130.0
2020-06-26 09:30:00,28.05,28.14,27.96,28.06,151605.0,28.05,28.14,27.96,28.06,151605.0
2020-06-26 09:40:00,28.06,28.3,28.06,28.26,182730.0,28.06,28.3,28.06,28.26,182730.0
2020-06-26 09:50:00,28.24,28.24,28.13,28.13,65760.0,28.24,28.24,28.13,28.13,65760.0
2020-06-26 10:00:00,28.13,28.15,28.03,28.13,72375.0,28.13,28.15,28.03,28.13,72375.0
2020-06-26 10:10:00,28.1,28.1,28.03,28.09,135705.0,28.1,28.1,28.03,28.09,135705.0
2020-06-26 10:20:00,28.08,28.09,28.0,28.06,61005.0,28.08,28.09,28.0,28.06,61005.0
2020-06-26 10:30:00,28.05,28.11,27.95,28.02,159000.0,28.05,28.11,27.95,28.02,159000.0
2020-06-26 10:40:00,28.03,28.09,28.0,28.01,231000.0,28.03,28.09,28.0,28.01,231000.0
2020-06-26 10:50:00,27.99,28.03,27.92,28.0,79500.0,27.99,28.03,27.92,28.0,79500.0
2020-06-26 11:00:00,27.99,28.06,27.95,28.03,47115.0,27.99,28.06,27.95,28.03,47115.0
2020-06-26 11:10:00,28.03,28.05,27.99,28.0,54000.0,28.03,28.05,27.99,28.0,54000.0
2020-06-26 11:20:00,27.98,27.98,27.82,27.84,85500.0,27.98,27.98,27.82,27.84,85500.0
2020-06-26 11:30:00,27.84,27.88,27.76,27.88,164745.0,27.84,27.88,27.76,27.88,164745.0
2020-06-26 11:40:00,27.88,27.88,27.81,27.87,143040.0,27.88,27.88,27.81,27.87,143040.0
2020-06-26 11:50:00,27.88,27.89,27.81,27.88,52455.0,27.88,27.89,27.81,27.88,52455.0
2020-06-26 12:00:00,27.87,27.88,27.81,27.82,47760.0,27.87,27.88,27.81,27.82,47760.0
2020-06-26 12:10:00,27.83,27.83,27.64,27.66,184965.0,27.83,27.83,27.64,27.66,184965.0
2020-06-26 12:20:00,27.66,27.73,27.59,27.72,99495.0,27.66,27.73,27.59,27.72,99495.0
2020-06-26 12:30:00,27.71,27.71,27.58,27.63,111150.0,27.71,27.71,27.58,27.63,111150.0
2020-06-26 12:40:00,27.62,27.62,27.57,27.59,19500.0,27.62,27.62,27.57,27.59,19500.0
2020-06-26 12:50:00,27.57,27.63,27.54,27.59,40365.0,27.57,27.63,27.54,27.59,40365.0
2020-06-26 13:00:00,27.61,27.67,27.61,27.67,19725.0,27.61,27.67,27.61,27.67,19725.0
2020-06-26 13:10:00,27.68,27.71,27.67,27.69,52500.0,27.68,27.71,27.67,27.69,52500.0
2020-06-26 13:20:00,27.7,27.72,27.64,27.72,70065.0,27.7,27.72,27.64,27.72,70065.0
2020-06-26 13:30:00,27.7,27.73,27.66,27.72,60300.0,27.7,27.73,27.66,27.72,60300.0
2020-06-26 13:40:00,27.72,27.73,27.68,27.73,82500.0,27.72,27.73,27.68,27.73,82500.0
2020-06-26 13:50:00,27.73,27.75,27.7,27.75,66105.0,27.73,27.75,27.7,27.75,66105.0
2020-06-26 14:00:00,27.74,27.8,27.72,27.78,103440.0,27.74,27.8,27.72,27.78,103440.0
2020-06-26 14:10:00,27.79,27.85,27.78,27.83,109500.0,27.79,27.85,27.78,27.83,109500.0
2020-06-26 14:20:00,27.82,27.83,27.72,27.73,30015.0,27.82,27.83,27.72,27.73,30015.0
2020-06-26 14:30:00,27.71,27.77,27.71,27.74,38550.0,27.71,27.77,27.71,27.74,38550.0
2020-06-26 14:40:00,27.77,27.79,27.73,27.76,58500.0,27.77,27.79,27.73,27.76,58500.0
2020-06-26 14:50:00,27.75,27.8,27.75,27.78,38475.0,27.75,27.8,27.75,27.78,38475.0
2020-06-26 15:00:00,27.79,27.83,27.77,27.78,45000.0,27.79,27.83,27.77,27.78,45000.0
2020-06-26 15:10:00,27.75,27.79,27.74,27.74,75105.0,27.75,27.79,27.74,27.74,75105.0
2020-06-26 15:20:00,27.75,27.82,27.73,27.82,148725.0,27.75,27.82,27.73,27.82,148725.0
2020-06-26 15:30:00,27.81,27.85,27.78,27.85,115560.0,27.81,27.85,27.78,27.85,115560.0
2020-06-26 15:40:00,27.88,28.15,27.87,27.88,357075.0,27.88,28.15,27.87,27.88,357075.0
2020-06-26 15:50:00,27.93,27.93,27.45,27.7,1879020.0,27.93,27.93,27.45,27.7,1879020.0
2020-06-29 09:30:00,27.99,28.0,27.67,27.73,141615.0,27.99,28.0,27.67,27.73,141615.0
2020-06-29 09:40:00,27.71,27.76,27.62,27.76,85500.0,27.71,27.76,27.62,27.76,85500.0
2020-06-29 09:50:00,27.76,27.97,27.7,27.97,56865.0,27.76,27.97,27.7,27.97,56865.0
2020-06-29 10:00:00,27.94,27.97,27.77,27.97,100560.0,27.94,27.97,27.77,27.97,100560.0
2020-06-29 10:10:00,27.99,28.08,27.97,28.06,81000.0,27.99,28.08,27.97,28.06,81000.0
2020-06-29 10:20:00,28.06,28.09,28.01,28.07,123345.0,28.06,28.09,28.01,28.07,123345.0
2020-06-29 10:30:00,28.06,28.13,28.03,28.1,55500.0,28.06,28.13,28.03,28.1,55500.0
2020-06-29 10:40:00,28.13,28.18,28.11,28.14,99720.0,28.13,28.18,28.11,28.14,99720.0
2020-06-29 10:50:00,28.15,28.15,28.09,28.11,36000.0,28.15,28.15,28.09,28.11,36000.0
2020-06-29 11:00:00,28.11,28.13,28.06,28.09,63000.0,28.11,28.13,28.06,28.09,63000.0
2020-06-29 11:10:00,28.08,28.13,28.06,28.09,51750.0,28.08,28.13,28.06,28.09,51750.0
2020-06-29 11:20:00,28.08,28.13,28.06,28.06,64485.0,28.08,28.13,28.06,28.06,64485.0
2020-06-29 11:30:00,28.08,28.12,28.05,28.12,41505.0,28.08,28.12,28.05,28.12,41505.0
2020-06-29 11:40:00,28.12,28.15,28.07,28.12,48000.0,28.12,28.15,28.07,28.12,48000.0
2020-06-29 11:50:00,28.1,28.13,28.07,28.09,34500.0,28.1,28.13,28.07,28.09,34500.0
2020-06-29 12:00:00,28.1,28.1,28.06,28.08,27000.0,28.1,28.1,28.06,28.08,27000.0
2020-06-29 12:10:00,28.08,28.09,28.04,28.06,37500.0,28.08,28.09,28.04,28.06,37500.0
2020-06-29 12:20:00,28.13,28.13,28.06,28.09,50265.0,28.13,28.13,28.06,28.09,50265.0
2020-06-29 12:30:00,28.07,28.09,28.06,28.06,25500.0,28.07,28.09,28.06,28.06,25500.0
2020-06-29 12:40:00,28.07,28.09,28.05,28.05,25890.0,28.07,28.09,28.05,28.05,25890.0
2020-06-29 12:50:00,28.05,28.05,27.99,28.0,25500.0,28.05,28.05,27.99,28.0,25500.0
2020-06-29 13:00:00,28.0,28.04,27.98,28.04,57000.0,28.0,28.04,27.98,28.04,57000.0
2020-06-29 13:10:00,28.06,28.07,28.04,28.06,36630.0,28.06,28.07,28.04,28.06,36630.0
2020-06-29 13:20:00,28.06,28.09,28.06,28.08,31530.0,28.06,28.09,28.06,28.08,31530.0
2020-06-29 13:30:00,28.07,28.11,28.07,28.11,25500.0,28.07,28.11,28.07,28.11,25500.0
2020-06-29 13:40:00,28.1,28.1,28.08,28.1,38715.0,28.1,28.1,28.08,28.1,38715.0
2020-06-29 13:50:00,28.08,28.08,28.05,28.06,47685.0,28.08,28.08,28.05,28.06,47685.0
2020-06-29 14:00:00,28.08,28.11,28.06,28.06,44250.0,28.08,28.11,28.06,28.06,44250.0
2020-06-29 14:10:00,28.06,28.07,28.04,28.05,43710.0,28.06,28.07,28.04,28.05,43710.0
2020-06-29 14:20:00,28.05,28.05,28.01,28.01,53100.0,28.05,28.05,28.01,28.01,53100.0
2020-06-29 14:30:00,28.01,28.05,27.98,28.05,70500.0,28.01,28.05,27.98,28.05,70500.0
2020-06-29 14:40:00,28.06,28.06,27.96,27.97,33000.0,28.06,28.06,27.96,27.97,33000.0
2020-06-29 14:50:00,27.97,28.01,27.96,27.97,76500.0,27.97,28.01,27.96,27.97,76500.0
2020-06-29 15:00:00,27.97,27.98,27.93,27.95,51210.0,27.97,27.98,27.93,27.95,51210.0
2020-06-29 15:10:00,27.96,28.0,27.94,27.99,88500.0,27.96,28.0,27.94,27.99,88500.0
2020-06-29 15:20:00,28.0,28.05,27.98,28.03,110295.0,28.0,28.05,27.98,28.03,110295.0
2020-06-29 15:30:00,28.04,28.1,28.04,28.09,146430.0,28.04,28.1,28.04,28.09,146430.0
2020-06-29 15:40:00,28.09,28.09,28.04,28.05,139800.0,28.09,28.09,28.04,28.05,139800.0
2020-06-29 15:50:00,28.07,28.16,28.04,28.16,354990.0,28.07,28.16,28.04,28.16,354990.0
2020-06-30 09:30:00,27.98,28.13,27.92,28.02,152205.0,27.98,28.13,27.92,28.02,152205.0
2020-06-30 09:40:00,28.02,28.02,27.88,27.88,57000.0,28.02,28.02,27.88,27.88,57000.0
2020-06-30 09:50:00,27.91,28.0,27.86,28.0,70005.0,27.91,28.0,27.86,28.0,70005.0
2020-06-30 10:00:00,28.02,28.02,27.91,28.01,159075.0,28.02,28.02,27.91,28.01,159075.0
2020-06-30 10:10:00,27.99,27.99,27.91,27.93,45750.0,27.99,27.99,27.91,27.93,45750.0
2020-06-30 10:20:00,27.95,28.03,27.94,27.99,63000.0,27.95,28.03,27.94,27.99,63000.0
2020-06-30 10:30:00,28.01,28.02,27.91,27.91,54750.0,28.01,28.02,27.91,27.91,54750.0
2020-06-30 10:40:00,27.93,27.97,27.92,27.95,60000.0,27.93,27.97,27.92,27.95,60000.0
2020-06-30 10:50:00,27.95,28.02,27.94,28.02,59100.0,27.95,28.02,27.94,28.02,59100.0
2020-06-30 11:00:00,28.04,28.08,28.03,28.05,46425.0,28.04,28.08,28.03,28.05,46425.0
2020-06-30 11:10:00,28.06,28.06,28.03,28.06,22500.0,28.06,28.06,28.03,28.06,22500.0
2020-06-30 11:20:00,28.09,28.14,28.08,28.09,56085.0,28.09,28.14,28.08,28.09,56085.0
2020-06-30 11:30:00,28.06,28.06,28.04,28.06,20805.0,28.06,28.06,28.04,28.06,20805.0
2020-06-30 11:40:00,28.05,28.06,28.03,28.03,27000.0,28.05,28.06,28.03,28.03,27000.0
2020-06-30 11:50:00,28.04,28.06,28.02,28.02,46530.0,28.04,28.06,28.02,28.02,46530.0
2020-06-30 12:00:00,28.0,28.01,27.97,28.01,45570.0,28.0,28.01,27.97,28.01,45570.0
2020-06-30 12:10:00,28.02,28.03,27.99,28.03,28500.0,28.02,28.03,27.99,28.03,28500.0
2020-06-30 12:20:00,28.04,28.04,28.0,28.02,52305.0,28.04,28.04,28.0,28.02,52305.0
2020-06-30 12:30:00,28.01,28.01,27.93,27.93,63000.0,28.01,28.01,27.93,27.93,63000.0
2020-06-30 12:40:00,27.93,27.93,27.83,27.87,42000.0,27.93,27.93,27.83,27.87,42000.0
2020-06-30 12:50:00,27.88,27.89,27.85,27.88,31500.0,27.88,27.89,27.85,27.88,31500.0
2020-06-30 13:00:00,27.88,27.98,27.88,27.93,77115.0,27.88,27.98,27.88,27.93,77115.0
2020-06-30 13:10:00,27.93,27.93,27.87,27.89,60615.0,27.93,27.93,27.87,27.89,60615.0
2020-06-30 13:20:00,27.88,27.92,27.87,27.88,51015.0,27.88,27.92,27.87,27.88,51015.0
2020-06-30 13:30:00,27.88,27.91,27.82,27.82,80790.0,27.88,27.91,27.82,27.82,80790.0
2020-06-30 13:40:00,27.82,27.83,27.79,27.81,55830.0,27.82,27.83,27.79,27.81,55830.0
2020-06-30 13:50:00,27.8,27.83,27.8,27.83,25515.0,27.8,27.83,27.8,27.83,25515.0
2020-06-30 14:00:00,27.82,27.82,27.77,27.8,43500.0,27.82,27.82,27.77,27.8,43500.0
2020-06-30 14:10:00,27.79,27.81,27.78,27.81,26325.0,27.79,27.81,27.78,27.81,26325.0
2020-06-30 14:20:00,27.82,27.86,27.81,27.85,39000.0,27.82,27.86,27.81,27.85,39000.0
2020-06-30 14:30:00,27.84,27.87,27.83,27.85,48000.0,27.84,27.87,27.83,27.85,48000.0
2020-06-30 14:40:00,27.86,27.87,27.84,27.85,55305.0,27.86,27.87,27.84,27.85,55305.0
2020-06-30 14:50:00,27.86,27.9,27.85,27.87,62655.0,27.86,27.9,27.85,27.87,62655.0
2020-06-30 15:00:00,27.87,27.87,27.69,27.75,201975.0,27.87,27.87,27.69,27.75,201975.0
2020-06-30 15:10:00,27.76,27.87,27.76,27.87,70500.0,27.76,27.87,27.76,27.87,70500.0
2020-06-30 15:20:00,27.87,27.93,27.87,27.93,45000.0,27.87,27.93,27.87,27.93,45000.0
2020-06-30 15:30:00,27.91,28.01,27.91,28.01,169530.0,27.91,28.01,27.91,28.01,169530.0
2020-06-30 15:40:00,28.01,28.06,27.98,28.05,224220.0,28.01,28.06,27.98,28.05,224220.0
2020-06-30 15:50:00,28.11,28.3,28.07,28.07,683730.0,28.11,28.3,28.07,28.07,683730.0
2020-07-01 09:30:00,28.0,28.15,27.91,28.11,109155.0,28.0,28.15,27.91,28.11,109155.0
2020-07-01 09:40:00,28.16,28.25,28.11,28.11,115650.0,28.16,28.25,28.11,28.11,115650.0
2020-07-01 09:50:00,28.11,28.13,27.74,27.8,175980.0,28.11,28.13,27.74,27.8,175980.0
2020-07-01 10:00:00,27.86,27.94,27.8,27.9,117120.0,27.86,27.94,27.8,27.9,117120.0
2020-07-01 10:10:00,27.89,27.96,27.88,27.9,51000.0,27.89,27.96,27.88,27.9,51000.0
2020-07-01 10:20:00,27.9,27.94,27.85,27.92,85695.0,27.9,27.94,27.85,27.92,85695.0
2020-07-01 10:30:00,27.93,27.96,27.89,27.96,73650.0,27.93,27.96,27.89,27.96,73650.0
2020-07-01 10:40:00,27.97,27.99,27.9,27.93,90435.0,27.97,27.99,27.9,27.93,90435.0
2020-07-01 10:50:00,27.93,27.96,27.81,27.87,84705.0,27.93,27.96,27.81,27.87,84705.0
2020-07-01 11:00:00,27.88,27.9,27.83,27.84,81000.0,27.88,27.9,27.83,27.84,81000.0
2020-07-01 11:10:00,27.84,27.9,27.8,27.83,57000.0,27.84,27.9,27.8,27.83,57000.0
2020-07-01 11:20:00,27.83,27.86,27.78,27.79,109515.0,27.83,27.86,27.78,27.79,109515.0
2020-07-01 11:30:00,27.79,27.85,27.78,27.83,237585.0,27.79,27.85,27.78,27.83,237585.0
2020-07-01 11:40:00,27.83,27.88,27.76,27.86,231510.0,27.83,27.88,27.76,27.86,231510.0
2020-07-01 11:50:00,27.85,28.05,27.84,28.03,48030.0,27.85,28.05,27.84,28.03,48030.0
2020-07-01 12:00:00,28.03,28.15,28.03,28.13,109875.0,28.03,28.15,28.03,28.13,109875.0
2020-07-01 12:10:00,28.14,28.2,28.11,28.15,60945.0,28.14,28.2,28.11,28.15,60945.0
2020-07-01 12:20:00,28.18,28.27,28.17,28.25,61050.0,28.18,28.27,28.17,28.25,61050.0
2020-07-01 12:30:00,28.26,28.26,28.21,28.24,52500.0,28.26,28.26,28.21,28.24,52500.0
2020-07-01 12:40:00,28.24,28.24,28.16,28.18,33015.0,28.24,28.24,28.16,28.18,33015.0
2020-07-01 12:50:00,28.16,28.22,28.13,28.22,38655.0,28.16,28.22,28.13,28.22,38655.0
2020-07-01 13:00:00,28.23,28.23,28.18,28.2,87330.0,28.23,28.23,28.18,28.2,87330.0
2020-07-01 13:10:00,28.22,28.28,28.22,28.26,51000.0,28.22,28.28,28.22,28.26,51000.0
2020-07-01 13:20:00,28.24,28.26,28.22,28.24,41805.0,28.24,28.26,28.22,28.24,41805.0
2020-07-01 13:30:00,28.24,28.26,28.23,28.24,73500.0,28.24,28.26,28.23,28.24,73500.0
2020-07-01 13:40:00,28.23,28.26,28.19,28.2,42675.0,28.23,28.26,28.19,28.2,42675.0
2020-07-01 13:50:00,28.18,28.24,28.18,28.22,45015.0,28.18,28.24,28.18,28.22,45015.0
2020-07-01 14:00:00,28.23,28.39,28.23,28.37,88500.0,28.23,28.39,28.23,28.37,88500.0
2020-07-01 14:10:00,28.36,28.36,28.33,28.35,93285.0,28.36,28.36,28.33,28.35,93285.0
2020-07-01 14:20:00,28.35,28.37,28.33,28.33,36300.0,28.35,28.37,28.33,28.33,36300.0
2020-07-01 14:30:00,28.34,28.38,28.3,28.36,77040.0,28.34,28.38,28.3,28.36,77040.0
2020-07-01 14:40:00,28.35,28.38,28.35,28.36,46650.0,28.35,28.38,28.35,28.36,46650.0
2020-07-01 14:50:00,28.36,28.47,28.36,28.46,72270.0,28.36,28.47,28.36,28.46,72270.0
2020-07-01 15:00:00,28.45,28.46,28.43,28.44,44160.0,28.45,28.46,28.43,28.44,44160.0
2020-07-01 15:10:00,28.43,28.45,28.41,28.45,53610.0,28.43,28.45,28.41,28.45,53610.0
2020-07-01 15:20:00,28.44,28.51,28.43,28.47,104955.0,28.44,28.51,28.43,28.47,104955.0
2020-07-01 15:30:00,28.46,28.49,28.43,28.43,118110.0,28.46,28.49,28.43,28.43,118110.0
2020-07-01 15:40:00,28.44,28.47,28.4,28.43,156390.0,28.44,28.47,28.4,28.43,156390.0
2020-07-01 15:50:00,28.41,28.43,28.34,28.41,630615.0,28.41,28.43,28.34,28.41,630615.0
2020-07-02 09:30:00,28.71,28.81,28.6,28.7,143745.0,28.71,28.81,28.6,28.7,143745.0
2020-07-02 09:40:00,28.72,28.72,28.6,28.63,60000.0,28.72,28.72,28.6,28.63,60000.0
2020-07-02 09:50:00,28.6,28.74,28.53,28.74,204240.0,28.6,28.74,28.53,28.74,204240.0
2020-07-02 10:00:00,28.76,28.79,28.73,28.75,28455.0,28.76,28.79,28.73,28.75,28455.0
2020-07-02 10:10:00,28.77,28.78,28.71,28.76,228960.0,28.77,28.78,28.71,28.76,228960.0
2020-07-02 10:20:00,28.75,28.75,28.49,28.52,99045.0,28.75,28.75,28.49,28.52,99045.0
2020-07-02 10:30:00,28.52,28.54,28.46,28.51,58455.0,28.52,28.54,28.46,28.51,58455.0
2020-07-02 10:40:00,28.51,28.6,28.49,28.57,38145.0,28.51,28.6,28.49,28.57,38145.0
2020-07-02 10:50:00,28.57,28.57,28.45,28.45,59055.0,28.57,28.57,28.45,28.45,59055.0
2020-07-02 11:00:00,28.45,28.48,28.41,28.43,51420.0,28.45,28.48,28.41,28.43,51420.0
2020-07-02 11:10:00,28.39,28.41,28.32,28.36,90285.0,28.39,28.41,28.32,28.36,90285.0
2020-07-02 11:20:00,28.39,28.43,28.38,28.38,18945.0,28.39,28.43,28.38,28.38,18945.0
2020-07-02 11:30:00,28.42,28.44,28.4,28.42,75570.0,28.42,28.44,28.4,28.42,75570.0
2020-07-02 11:40:00,28.41,28.46,28.39,28.46,54345.0,28.41,28.46,28.39,28.46,54345.0
2020-07-02 11:50:00,28.47,28.5,28.46,28.48,28500.0,28.47,28.5,28.46,28.48,28500.0
2020-07-02 12:00:00,28.5,28.5,28.45,28.5,58500.0,28.5,28.5,28.45,28.5,58500.0
2020-07-02 12:10:00,28.51,28.56,28.5,28.51,33000.0,28.51,28.56,28.5,28.51,33000.0
2020-07-02 12:20:00,28.52,28.57,28.49,28.57,37995.0,28.52,28.57,28.49,28.57,37995.0
2020-07-02 12:30:00,28.56,28.58,28.5,28.5,13515.0,28.56,28.58,28.5,28.5,13515.0
2020-07-02 12:40:00,28.46,28.48,28.44,28.46,28680.0,28.46,28.48,28.44,28.46,28680.0
2020-07-02 12:50:00,28.48,28.51,28.47,28.51,30000.0,28.48,28.51,28.47,28.51,30000.0
2020-07-02 13:00:00,28.48,28.48,28.41,28.42,46590.0,28.48,28.48,28.41,28.42,46590.0
2020-07-02 13:10:00,28.42,28.45,28.38,28.42,41130.0,28.42,28.45,28.38,28.42,41130.0
2020-07-02 13:20:00,28.43,28.49,28.43,28.48,18000.0,28.43,28.49,28.43,28.48,18000.0
2020-07-02 13:30:00,28.48,28.5,28.42,28.43,66900.0,28.48,28.5,28.42,28.43,66900.0
2020-07-02 13:40:00,28.47,28.55,28.47,28.55,48915.0,28.47,28.55,28.47,28.55,48915.0
2020-07-02 13:50:00,28.56,28.6,28.56,28.57,62685.0,28.56,28.6,28.56,28.57,62685.0
2020-07-02 14:00:00,28.55,28.58,28.55,28.58,15000.0,28.55,28.58,28.55,28.58,15000.0
2020-07-02 14:10:00,28.56,28.56,28.55,28.56,9000.0,28.56,28.56,28.55,28.56,9000.0
2020-07-02 14:20:00,28.55,28.66,28.54,28.64,182280.0,28.55,28.66,28.54,28.64,182280.0
2020-07-02 14:30:00,28.65,28.67,28.62,28.65,87480.0,28.65,28.67,28.62,28.65,87480.0
2020-07-02 14:40:00,28.66,28.67,28.63,28.66,52845.0,28.66,28.67,28.63,28.66,52845.0
2020-07-02 14:50:00,28.66,28.72,28.66,28.72,69000.0,28.66,28.72,28.66,28.72,69000.0
2020-07-02 15:00:00,28.69,28.7,28.62,28.62,76275.0,28.69,28.7,28.62,28.62,76275.0
2020-07-02 15:10:00,28.62,28.62,28.51,28.55,210300.0,28.62,28.62,28.51,28.55,210300.0
2020-07-02 15:20:00,28.55,28.6,28.55,28.57,66750.0,28.55,28.6,28.55,28.57,66750.0
2020-07-02 15:30:00,28.57,28.6,28.55,28.59,217965.0,28.57,28.6,28.55,28.59,217965.0
2020-07-02 15:40:00,28.58,28.58,28.49,28.49,224490.0,28.58,28.58,28.49,28.49,224490.0
2020-07-02 15:50:00,28.46,28.57,28.41,28.55,618915.0,28.46,28.57,28.41,28.55,618915.0
2020-07-06 09:30:00,28.85,28.92,28.79,28.92,40500.0,28.85,28.92,28.79,28.92,40500.0
2020-07-06 09:40:00,28.88,28.88,28.6,28.6,206385.0,28.88,28.88,28.6,28.6,206385.0
2020-07-06 09:50:00,28.62,28.71,28.59,28.66,125145.0,28.62,28.71,28.59,28.66,125145.0
2020-07-06 10:00:00,28.66,28.71,28.57,28.59,164895.0,28.66,28.71,28.57,28.59,164895.0
2020-07-06 10:10:00,28.6,28.61,28.57,28.59,157380.0,28.6,28.61,28.57,28.59,157380.0
2020-07-06 10:20:00,28.57,28.69,28.55,28.69,335100.0,28.57,28.69,28.55,28.69,335100.0
2020-07-06 10:30:00,28.67,28.74,28.66,28.69,49860.0,28.67,28.74,28.66,28.69,49860.0
2020-07-06 10:40:00,28.7,28.71,28.58,28.6,82020.0,28.7,28.71,28.58,28.6,82020.0
2020-07-06 10:50:00,28.6,28.6,28.5,28.51,48390.0,28.6,28.6,28.5,28.51,48390.0
2020-07-06 11:00:00,28.5,28.5,28.43,28.45,137805.0,28.5,28.5,28.43,28.45,137805.0
2020-07-06 11:10:00,28.44,28.57,28.44,28.51,49860.0,28.44,28.57,28.44,28.51,49860.0
2020-07-06 11:20:00,28.53,28.55,28.46,28.46,32430.0,28.53,28.55,28.46,28.46,32430.0
2020-07-06 11:30:00,28.47,28.52,28.46,28.5,82680.0,28.47,28.52,28.46,28.5,82680.0
2020-07-06 11:40:00,28.51,28.52,28.5,28.52,19785.0,28.51,28.52,28.5,28.52,19785.0
2020-07-06 11:50:00,28.53,28.53,28.48,28.49,54000.0,28.53,28.53,28.48,28.49,54000.0
2020-07-06 12:00:00,28.5,28.51,28.46,28.48,52650.0,28.5,28.51,28.46,28.48,52650.0
2020-07-06 12:10:00,28.47,28.5,28.45,28.5,40875.0,28.47,28.5,28.45,28.5,40875.0
2020-07-06 12:20:00,28.48,28.51,28.46,28.47,39465.0,28.48,28.51,28.46,28.47,39465.0
2020-07-06 12:30:00,28.46,28.49,28.46,28.48,18300.0,28.46,28.49,28.46,28.48,18300.0
2020-07-06 12:40:00,28.48,28.49,28.47,28.48,33240.0,28.48,28.49,28.47,28.48,33240.0
2020-07-06 12:50:00,28.48,28.54,28.48,28.54,27000.0,28.48,28.54,28.48,28.54,27000.0
2020-07-06 13:00:00,28.57,28.59,28.51,28.53,99735.0,28.57,28.59,28.51,28.53,99735.0
2020-07-06 13:10:00,28.52,28.53,28.49,28.52,58050.0,28.52,28.53,28.49,28.52,58050.0
2020-07-06 13:20:00,28.52,28.59,28.52,28.59,47025.0,28.52,28.59,28.52,28.59,47025.0
2020-07-06 13:30:00,28.58,28.59,28.56,28.56,27750.0,28.58,28.59,28.56,28.56,27750.0
2020-07-06 13:40:00,28.57,28.59,28.55,28.57,48000.0,28.57,28.59,28.55,28.57,48000.0
2020-07-06 13:50:00,28.56,28.6,28.56,28.59,43755.0,28.56,28.6,28.56,28.59,43755.0
2020-07-06 14:00:00,28.59,28.59,28.48,28.49,43875.0,28.59,28.59,28.48,28.49,43875.0
2020-07-06 14:10:00,28.49,28.51,28.42,28.43,43500.0,28.49,28.51,28.42,28.43,43500.0
2020-07-06 14:20:00,28.41,28.41,28.38,28.39,64215.0,28.41,28.41,28.38,28.39,64215.0
2020-07-06 14:30:00,28.39,28.41,28.38,28.39,63300.0,28.39,28.41,28.38,28.39,63300.0
2020-07-06 14:40:00,28.38,28.38,28.33,28.35,62730.0,28.38,28.38,28.33,28.35,62730.0
2020-07-06 14:50:00,28.34,28.34,28.29,28.32,66285.0,28.34,28.34,28.29,28.32,66285.0
2020-07-06 15:00:00,28.32,28.36,28.27,28.28,103500.0,28.32,28.36,28.27,28.28,103500.0
2020-07-06 15:10:00,28.28,28.32,28.25,28.27,115920.0,28.28,28.32,28.25,28.27,115920.0
2020-07-06 15:20:00,28.26,28.29,28.25,28.28,89835.0,28.26,28.29,28.25,28.28,89835.0
2020-07-06 15:30:00,28.28,28.29,28.23,28.25,159705.0,28.28,28.29,28.23,28.25,159705.0
2020-07-06 15:40:00,28.25,28.32,28.25,28.32,172185.0,28.25,28.32,28.25,28.32,172185.0
2020-07-06 15:50:00,28.41,28.56,28.35,28.39,313140.0,28.41,28.56,28.35,28.39,313140.0
2020-07-07 09:30:00,28.33,28.43,28.26,28.4,94155.0,28.33,28.43,28.26,28.4,94155.0
2020-07-07 09:40:00,28.39,28.4,28.3,28.38,57495.0,28.39,28.4,28.3,28.38,57495.0
2020-07-07 09:50:00,28.38,28.52,28.38,28.5,75285.0,28.38,28.52,28.38,28.5,75285.0
2020-07-07 10:00:00,28.51,28.56,28.45,28.45,73800.0,28.51,28.56,28.45,28.45,73800.0
2020-07-07 10:10:00,28.45,28.49,28.45,28.49,45600.0,28.45,28.49,28.45,28.49,45600.0
2020-07-07 10:20:00,28.47,28.49,28.41,28.47,134640.0,28.47,28.49,28.41,28.47,134640.0
2020-07-07 10:30:00,28.48,28.49,28.42,28.42,73500.0,28.48,28.49,28.42,28.42,73500.0
2020-07-07 10:40:00,28.42,28.48,28.41,28.48,65025.0,28.42,28.48,28.41,28.48,65025.0
2020-07-07 10:50:00,28.49,28.57,28.49,28.55,64650.0,28.49,28.57,28.49,28.55,64650.0
2020-07-07 11:00:00,28.53,28.54,28.5,28.5,45540.0,28.53,28.54,28.5,28.5,45540.0
2020-07-07 11:10:00,28.5,28.5,28.46,28.5,52740.0,28.5,28.5,28.46,28.5,52740.0
2020-07-07 11:20:00,28.52,28.53,28.45,28.47,39465.0,28.52,28.53,28.45,28.47,39465.0
2020-07-07 11:30:00,28.46,28.47,28.45,28.46,36000.0,28.46,28.47,28.45,28.46,36000.0
2020-07-07 11:40:00,28.46,28.52,28.45,28.52,33000.0,28.46,28.52,28.45,28.52,33000.0
2020-07-07 11:50:00,28.51,28.53,28.5,28.5,51000.0,28.51,28.53,28.5,28.5,51000.0
2020-07-07 12:00:00,28.51,28.57,28.5,28.54,41760.0,28.51,28.57,28.5,28.54,41760.0
2020-07-07 12:10:00,28.54,28.55,28.52,28.55,18645.0,28.54,28.55,28.52,28.55,18645.0
2020-07-07 12:20:00,28.54,28.54,28.51,28.52,35085.0,28.54,28.54,28.51,28.52,35085.0
2020-07-07 12:30:00,28.51,28.53,28.5,28.52,48615.0,28.51,28.53,28.5,28.52,48615.0
2020-07-07 12:40:00,28.52,28.52,28.46,28.48,33300.0,28.52,28.52,28.46,28.48,33300.0
2020-07-07 12:50:00,28.47,28.47,28.45,28.46,37920.0,28.47,28.47,28.45,28.46,37920.0
2020-07-07 13:00:00,28.47,28.47,28.37,28.39,39120.0,28.47,28.47,28.37,28.39,39120.0
2020-07-07 13:10:00,28.41,28.44,28.4,28.44,18000.0,28.41,28.44,28.4,28.44,18000.0
2020-07-07 13:20:00,28.42,28.45,28.41,28.45,16500.0,28.42,28.45,28.41,28.45,16500.0
2020-07-07 13:30:00,28.44,28.48,28.44,28.47,21405.0,28.44,28.48,28.44,28.47,21405.0
2020-07-07 13:40:00,28.46,28.47,28.41,28.42,75000.0,28.46,28.47,28.41,28.42,75000.0
2020-07-07 13:50:00,28.41,28.41,28.34,28.36,43500.0,28.41,28.41,28.34,28.36,43500.0
2020-07-07 14:00:00,28.36,28.36,28.33,28.34,45000.0,28.36,28.36,28.33,28.34,45000.0
2020-07-07 14:10:00,28.35,28.36,28.28,28.28,79710.0,28.35,28.36,28.28,28.28,79710.0
2020-07-07 14:20:00,28.28,28.32,28.28,28.28,67500.0,28.28,28.32,28.28,28.28,67500.0
2020-07-07 14:30:00,28.28,28.28,28.21,28.22,106110.0,28.28,28.28,28.21,28.22,106110.0
2020-07-07 14:40:00,28.22,28.27,28.22,28.26,33750.0,28.22,28.27,28.22,28.26,33750.0
2020-07-07 14:50:00,28.26,28.33,28.26,28.33,36300.0,28.26,28.33,28.26,28.33,36300.0
2020-07-07 15:00:00,28.34,28.34,28.3,28.31,42825.0,28.34,28.34,28.3,28.31,42825.0
2020-07-07 15:10:00,28.32,28.32,28.29,28.29,32010.0,28.32,28.32,28.29,28.29,32010.0
2020-07-07 15:20:00,28.3,28.31,28.27,28.27,36765.0,28.3,28.31,28.27,28.27,36765.0
2020-07-07 15:30:00,28.29,28.29,28.25,28.27,48195.0,28.29,28.29,28.25,28.27,48195.0
2020-07-07 15:40:00,28.26,28.29,28.25,28.27,107040.0,28.26,28.29,28.25,28.27,107040.0
2020-07-07 15:50:00,28.27,28.31,28.14,28.14,653340.0,28.27,28.31,28.14,28.14,653340.0
2020-07-08 09:30:00,28.09,28.27,28.03,28.03,155430.0,28.09,28.27,28.03,28.03,155430.0
2020-07-08 09:40:00,28.04,28.1,27.98,28.06,77190.0,28.04,28.1,27.98,28.06,77190.0
2020-07-08 09:50:00,28.07,28.07,27.99,28.05,86805.0,28.07,28.07,27.99,28.05,86805.0
2020-07-08 10:00:00,28.03,28.09,27.98,27.98,56400.0,28.03,28.09,27.98,27.98,56400.0
2020-07-08 10:10:00,27.97,28.04,27.96,28.01,45000.0,27.97,28.04,27.96,28.01,45000.0
2020-07-08 10:20:00,28.03,28.08,28.01,28.03,115500.0,28.03,28.08,28.01,28.03,115500.0
2020-07-08 10:30:00,28.03,28.05,27.95,27.99,73650.0,28.03,28.05,27.95,27.99,73650.0
2020-07-08 10:40:00,28.03,28.09,28.01,28.06,96480.0,28.03,28.09,28.01,28.06,96480.0
2020-07-08 10:50:00,28.06,28.07,28.01,28.07,74745.0,28.06,28.07,28.01,28.07,74745.0
2020-07-08 11:00:00,28.08,28.08,27.99,27.99,79140.0,28.08,28.08,27.99,27.99,79140.0
2020-07-08 11:10:00,27.99,28.02,27.93,27.93,37500.0,27.99,28.02,27.93,27.93,37500.0
2020-07-08 11:20:00,27.9,27.9,27.77,27.78,168690.0,27.9,27.9,27.77,27.78,168690.0
2020-07-08 11:30:00,27.82,27.88,27.82,27.88,85710.0,27.82,27.88,27.82,27.88,85710.0
2020-07-08 11:40:00,27.88,27.97,27.88,27.93,33795.0,27.88,27.97,27.88,27.93,33795.0
2020-07-08 11:50:00,27.92,27.94,27.91,27.93,43500.0,27.92,27.94,27.91,27.93,43500.0
2020-07-08 12:00:00,27.93,27.93,27.84,27.86,61500.0,27.93,27.93,27.84,27.86,61500.0
2020-07-08 12:10:00,27.85,27.85,27.75,27.8,165285.0,27.85,27.85,27.75,27.8,165285.0
2020-07-08 12:20:00,27.79,27.82,27.77,27.8,69000.0,27.79,27.82,27.77,27.8,69000.0
2020-07-08 12:30:00,27.81,27.81,27.77,27.8,102000.0,27.81,27.81,27.77,27.8,102000.0
2020-07-08 12:40:00,27.81,27.88,27.77,27.8,395700.0,27.81,27.88,27.77,27.8,395700.0
2020-07-08 12:50:00,27.79,27.82,27.79,27.81,85065.0,27.79,27.82,27.79,27.81,85065.0
2020-07-08 13:00:00,27.82,27.82,27.79,27.8,78000.0,27.82,27.82,27.79,27.8,78000.0
2020-07-08 13:10:00,27.8,27.81,27.73,27.76,94125.0,27.8,27.81,27.73,27.76,94125.0
2020-07-08 13:20:00,27.77,27.78,27.65,27.72,85560.0,27.77,27.78,27.65,27.72,85560.0
2020-07-08 13:30:00,27.73,27.79,27.72,27.74,58500.0,27.73,27.79,27.72,27.74,58500.0
2020-07-08 13:40:00,27.74,27.75,27.7,27.73,49500.0,27.74,27.75,27.7,27.73,49500.0
2020-07-08 13:50:00,27.74,27.78,27.73,27.74,59370.0,27.74,27.78,27.73,27.74,59370.0
2020-07-08 14:00:00,27.75,27.75,27.67,27.7,52905.0,27.75,27.75,27.67,27.7,52905.0
2020-07-08 14:10:00,27.68,27.75,27.68,27.74,107205.0,27.68,27.75,27.68,27.74,107205.0
2020-07-08 14:20:00,27.73,27.76,27.69,27.7,102000.0,27.73,27.76,27.69,27.7,102000.0
2020-07-08 14:30:00,27.7,27.74,27.69,27.72,82800.0,27.7,27.74,27.69,27.72,82800.0
2020-07-08 14:40:00,27.72,27.78,27.71,27.77,76500.0,27.72,27.78,27.71,27.77,76500.0
2020-07-08 14:50:00,27.77,27.78,27.7,27.75,252000.0,27.77,27.78,27.7,27.75,252000.0
2020-07-08 15:00:00,27.75,27.78,27.74,27.75,158865.0,27.75,27.78,27.74,27.75,158865.0
2020-07-08 15:10:00,27.75,27.86,27.73,27.86,183255.0,27.75,27.86,27.73,27.86,183255.0
2020-07-08 15:20:00,27.88,27.97,27.88,27.95,104055.0,27.88,27.97,27.88,27.95,104055.0
2020-07-08 15:30:00,27.96,28.01,27.96,27.99,122670.0,27.96,28.01,27.96,27.99,122670.0
2020-07-08 15:40:00,27.99,28.03,27.96,27.96,161325.0,27.99,28.03,27.96,27.96,161325.0
2020-07-08 15:50:00,27.97,28.13,27.96,28.05,828045.0,27.97,28.13,27.96,28.05,828045.0
2020-07-09 09:30:00,28.04,28.13,27.93,27.95,351480.0,28.04,28.13,27.93,27.95,351480.0
2020-07-09 09:40:00,27.96,27.96,27.84,27.88,96000.0,27.96,27.96,27.84,27.88,96000.0
2020-07-09 09:50:00,27.9,27.98,27.82,27.98,202695.0,27.9,27.98,27.82,27.98,202695.0
2020-07-09 10:00:00,27.95,27.97,27.89,27.96,84090.0,27.95,27.97,27.89,27.96,84090.0
2020-07-09 10:10:00,27.97,28.0,27.86,27.89,151590.0,27.97,28.0,27.86,27.89,151590.0
2020-07-09 10:20:00,27.87,27.93,27.85,27.93,69825.0,27.87,27.93,27.85,27.93,69825.0
2020-07-09 10:30:00,27.9,27.93,27.83,27.83,24000.0,27.9,27.93,27.83,27.83,24000.0
2020-07-09 10:40:00,27.84,27.84,27.74,27.81,96240.0,27.84,27.84,27.74,27.81,96240.0
2020-07-09 10:50:00,27.78,27.8,27.66,27.69,35310.0,27.78,27.8,27.66,27.69,35310.0
2020-07-09 11:00:00,27.68,27.81,27.68,27.8,53400.0,27.68,27.81,27.68,27.8,53400.0
2020-07-09 11:10:00,27.79,27.8,27.63,27.63,67500.0,27.79,27.8,27.63,27.63,67500.0
2020-07-09 11:20:00,27.65,27.74,27.65,27.73,50895.0,27.65,27.74,27.65,27.73,50895.0
2020-07-09 11:30:00,27.75,27.78,27.74,27.75,21015.0,27.75,27.78,27.74,27.75,21015.0
2020-07-09 11:40:00,27.76,27.78,27.69,27.78,23805.0,27.76,27.78,27.69,27.78,23805.0
2020-07-09 11:50:00,27.78,27.8,27.75,27.8,57000.0,27.78,27.8,27.75,27.8,57000.0
2020-07-09 12:00:00,27.79,27.87,27.79,27.84,37500.0,27.79,27.87,27.79,27.84,37500.0
2020-07-09 12:10:00,27.86,27.86,27.81,27.84,56970.0,27.86,27.86,27.81,27.84,56970.0
2020-07-09 12:20:00,27.83,27.84,27.81,27.81,19500.0,27.83,27.84,27.81,27.81,19500.0
2020-07-09 12:30:00,27.82,27.82,27.8,27.8,23970.0,27.82,27.82,27.8,27.8,23970.0
2020-07-09 12:40:00,27.85,27.86,27.82,27.86,19500.0,27.85,27.86,27.82,27.86,19500.0
2020-07-09 12:50:00,27.84,27.91,27.82,27.91,37500.0,27.84,27.91,27.82,27.91,37500.0
2020-07-09 13:00:00,27.92,27.94,27.89,27.89,24165.0,27.92,27.94,27.89,27.89,24165.0
2020-07-09 13:10:00,27.91,27.92,27.88,27.91,41670.0,27.91,27.92,27.88,27.91,41670.0
2020-07-09 13:20:00,27.9,27.92,27.87,27.87,54750.0,27.9,27.92,27.87,27.87,54750.0
2020-07-09 13:30:00,27.86,27.95,27.85,27.94,107880.0,27.86,27.95,27.85,27.94,107880.0
2020-07-09 13:40:00,27.99,27.99,27.9,27.91,24405.0,27.99,27.99,27.9,27.91,24405.0
2020-07-09 13:50:00,27.91,27.91,27.87,27.89,34620.0,27.91,27.91,27.87,27.89,34620.0
2020-07-09 14:00:00,27.89,27.93,27.89,27.93,22305.0,27.89,27.93,27.89,27.93,22305.0
2020-07-09 14:10:00,27.92,27.97,27.92,27.94,21000.0,27.92,27.97,27.92,27.94,21000.0
2020-07-09 14:20:00,27.96,27.96,27.92,27.94,29100.0,27.96,27.96,27.92,27.94,29100.0
2020-07-09 14:30:00,27.94,27.94,27.9,27.9,22500.0,27.94,27.94,27.9,27.9,22500.0
2020-07-09 14:40:00,27.94,27.95,27.9,27.93,43500.0,27.94,27.95,27.9,27.93,43500.0
2020-07-09 14:50:00,27.95,28.04,27.95,28.03,97515.0,27.95,28.04,27.95,28.03,97515.0
2020-07-09 15:00:00,28.03,28.07,28.03,28.06,58560.0,28.03,28.07,28.03,28.06,58560.0
2020-07-09 15:10:00,28.05,28.08,28.02,28.06,65010.0,28.05,28.08,28.02,28.06,65010.0
2020-07-09 15:20:00,28.05,28.05,27.95,27.96,70530.0,28.05,28.05,27.95,27.96,70530.0
2020-07-09 15:30:00,27.94,27.96,27.85,27.86,104145.0,27.94,27.96,27.85,27.86,104145.0
2020-07-09 15:40:00,27.85,27.99,27.82,27.97,85035.0,27.85,27.99,27.82,27.97,85035.0
2020-07-09 15:50:00,27.93,27.98,27.91,27.94,193575.0,27.93,27.98,27.91,27.94,193575.0
2020-07-10 09:30:00,27.89,28.05,27.77,27.81,96945.0,27.89,28.05,27.77,27.81,96945.0
2020-07-10 09:40:00,27.79,27.83,27.76,27.79,63210.0,27.79,27.83,27.76,27.79,63210.0
2020-07-10 09:50:00,27.76,27.8,27.62,27.66,238800.0,27.76,27.8,27.62,27.66,238800.0
2020-07-10 10:00:00,27.64,27.66,27.53,27.6,188295.0,27.64,27.66,27.53,27.6,188295.0
2020-07-10 10:10:00,27.62,27.7,27.61,27.61,52380.0,27.62,27.7,27.61,27.61,52380.0
2020-07-10 10:20:00,27.64,27.81,27.63,27.78,57555.0,27.64,27.81,27.63,27.78,57555.0
2020-07-10 10:30:00,27.78,27.85,27.76,27.82,53085.0,27.78,27.85,27.76,27.82,53085.0
2020-07-10 10:40:00,27.84,27.89,27.81,27.81,78330.0,27.84,27.89,27.81,27.81,78330.0
2020-07-10 10:50:00,27.8,27.85,27.77,27.85,61500.0,27.8,27.85,27.77,27.85,61500.0
2020-07-10 11:00:00,27.83,27.85,27.78,27.81,63000.0,27.83,27.85,27.78,27.81,63000.0
2020-07-10 11:10:00,27.82,27.85,27.77,27.77,36240.0,27.82,27.85,27.77,27.77,36240.0
2020-07-10 11:20:00,27.79,27.81,27.78,27.79,42000.0,27.79,27.81,27.78,27.79,42000.0
2020-07-10 11:30:00,27.8,27.83,27.79,27.83,39000.0,27.8,27.83,27.79,27.83,39000.0
2020-07-10 11:40:00,27.85,27.87,27.85,27.87,16815.0,27.85,27.87,27.85,27.87,16815.0
2020-07-10 11:50:00,27.87,27.88,27.84,27.87,54000.0,27.87,27.88,27.84,27.87,54000.0
2020-07-10 12:00:00,27.86,27.97,27.85,27.97,63000.0,27.86,27.97,27.85,27.97,63000.0
2020-07-10 12:10:00,27.98,27.99,27.88,27.88,45120.0,27.98,27.99,27.88,27.88,45120.0
2020-07-10 12:20:00,27.89,27.89,27.81,27.81,40875.0,27.89,27.89,27.81,27.81,40875.0
2020-07-10 12:30:00,27.81,27.85,27.8,27.85,59580.0,27.81,27.85,27.8,27.85,59580.0
2020-07-10 12:40:00,27.84,27.86,27.81,27.86,19500.0,27.84,27.86,27.81,27.86,19500.0
2020-07-10 12:50:00,27.86,27.87,27.83,27.83,33630.0,27.86,27.87,27.83,27.83,33630.0
2020-07-10 13:00:00,27.82,27.83,27.79,27.82,30000.0,27.82,27.83,27.79,27.82,30000.0
2020-07-10 13:10:00,27.82,27.84,27.81,27.81,21000.0,27.82,27.84,27.81,27.81,21000.0
2020-07-10 13:20:00,27.81,27.86,27.81,27.85,45945.0,27.81,27.86,27.81,27.85,45945.0
2020-07-10 13:30:00,27.85,27.88,27.82,27.86,83055.0,27.85,27.88,27.82,27.86,83055.0
2020-07-10 13:40:00,27.84,27.87,27.83,27.83,36195.0,27.84,27.87,27.83,27.83,36195.0
2020-07-10 13:50:00,27.84,27.89,27.84,27.87,48000.0,27.84,27.89,27.84,27.87,48000.0
2020-07-10 14:00:00,27.87,27.89,27.86,27.88,46110.0,27.87,27.89,27.86,27.88,46110.0
2020-07-10 14:10:00,27.88,27.88,27.79,27.79,43740.0,27.88,27.88,27.79,27.79,43740.0
2020-07-10 14:20:00,27.78,27.78,27.76,27.76,21000.0,27.78,27.78,27.76,27.76,21000.0
2020-07-10 14:30:00,27.78,27.84,27.78,27.82,76500.0,27.78,27.84,27.78,27.82,76500.0
2020-07-10 14:40:00,27.79,27.84,27.79,27.83,39030.0,27.79,27.84,27.79,27.83,39030.0
2020-07-10 14:50:00,27.83,27.85,27.82,27.83,64875.0,27.83,27.85,27.82,27.83,64875.0
2020-07-10 15:00:00,27.83,27.9,27.82,27.88,97500.0,27.83,27.9,27.82,27.88,97500.0
2020-07-10 15:10:00,27.88,27.9,27.84,27.86,96030.0,27.88,27.9,27.84,27.86,96030.0
2020-07-10 15:20:00,27.86,27.91,27.86,27.91,82500.0,27.86,27.91,27.86,27.91,82500.0
2020-07-10 15:30:00,27.9,27.95,27.9,27.94,84345.0,27.9,27.95,27.9,27.94,84345.0
2020-07-10 15:40:00,27.94,28.0,27.91,27.99,193785.0,27.94,28.0,27.91,27.99,193785.0
2020-07-10 15:50:00,28.0,28.07,27.99,28.06,476925.0,28.0,28.07,27.99,28.06,476925.0
2020-07-13 09:30:00,28.22,28.29,28.18,28.27,102810.0,28.22,28.29,28.18,28.27,102810.0
2020-07-13 09:40:00,28.2,28.28,28.18,28.26,51000.0,28.2,28.28,28.18,28.26,51000.0
2020-07-13 09:50:00,28.27,28.4,28.25,28.28,115575.0,28.27,28.4,28.25,28.28,115575.0
2020-07-13 10:00:00,28.28,28.32,28.21,28.3,52500.0,28.28,28.32,28.21,28.3,52500.0
2020-07-13 10:10:00,28.32,28.37,28.31,28.33,79500.0,28.32,28.37,28.31,28.33,79500.0
2020-07-13 10:20:00,28.34,28.41,28.34,28.39,57240.0,28.34,28.41,28.34,28.39,57240.0
2020-07-13 10:30:00,28.39,28.42,28.36,28.41,82845.0,28.39,28.42,28.36,28.41,82845.0
2020-07-13 10:40:00,28.42,28.43,28.34,28.37,77700.0,28.42,28.43,28.34,28.37,77700.0
2020-07-13 10:50:00,28.37,28.39,28.32,28.36,78000.0,28.37,28.39,28.32,28.36,78000.0
2020-07-13 11:00:00,28.36,28.51,28.36,28.5,58665.0,28.36,28.51,28.36,28.5,58665.0
2020-07-13 11:10:00,28.5,28.59,28.5,28.52,54360.0,28.5,28.59,28.5,28.52,54360.0
2020-07-13 11:20:00,28.53,28.59,28.51,28.59,53655.0,28.53,28.59,28.51,28.59,53655.0
2020-07-13 11:30:00,28.62,28.62,28.58,28.61,35550.0,28.62,28.62,28.58,28.61,35550.0
2020-07-13 11:40:00,28.62,28.62,28.58,28.59,19635.0,28.62,28.62,28.58,28.59,19635.0
2020-07-13 11:50:00,28.58,28.58,28.54,28.57,52395.0,28.58,28.58,28.54,28.57,52395.0
2020-07-13 12:00:00,28.58,28.58,28.51,28.56,41505.0,28.58,28.58,28.51,28.56,41505.0
2020-07-13 12:10:00,28.57,28.57,28.47,28.51,68010.0,28.57,28.57,28.47,28.51,68010.0
2020-07-13 12:20:00,28.51,28.53,28.48,28.49,37560.0,28.51,28.53,28.48,28.49,37560.0
2020-07-13 12:30:00,28.49,28.52,28.46,28.51,70560.0,28.49,28.52,28.46,28.51,70560.0
2020-07-13 12:40:00,28.52,28.52,28.45,28.46,21000.0,28.52,28.52,28.45,28.46,21000.0
2020-07-13 12:50:00,28.46,28.49,28.46,28.48,27375.0,28.46,28.49,28.46,28.48,27375.0
2020-07-13 13:00:00,28.48,28.51,28.47,28.51,34890.0,28.48,28.51,28.47,28.51,34890.0
2020-07-13 13:10:00,28.52,28.56,28.5,28.55,37875.0,28.52,28.56,28.5,28.55,37875.0
2020-07-13 13:20:00,28.56,28.59,28.55,28.55,48000.0,28.56,28.59,28.55,28.55,48000.0
2020-07-13 13:30:00,28.55,28.56,28.54,28.54,60870.0,28.55,28.56,28.54,28.54,60870.0
2020-07-13 13:40:00,28.53,28.54,28.49,28.5,31500.0,28.53,28.54,28.49,28.5,31500.0
2020-07-13 13:50:00,28.49,28.53,28.47,28.51,74400.0,28.49,28.53,28.47,28.51,74400.0
2020-07-13 14:00:00,28.52,28.58,28.52,28.54,84000.0,28.52,28.58,28.52,28.54,84000.0
2020-07-13 14:10:00,28.56,28.59,28.5,28.58,203145.0,28.56,28.59,28.5,28.58,203145.0
2020-07-13 14:20:00,28.57,28.6,28.52,28.52,115260.0,28.57,28.6,28.52,28.52,115260.0
2020-07-13 14:30:00,28.5,28.51,28.43,28.45,65265.0,28.5,28.51,28.43,28.45,65265.0
2020-07-13 14:40:00,28.47,28.48,28.39,28.41,101280.0,28.47,28.48,28.39,28.41,101280.0
2020-07-13 14:50:00,28.41,28.53,28.4,28.5,81465.0,28.41,28.53,28.4,28.5,81465.0
2020-07-13 15:00:00,28.49,28.5,28.3,28.31,75000.0,28.49,28.5,28.3,28.31,75000.0
2020-07-13 15:10:00,28.32,28.34,28.24,28.26,46830.0,28.32,28.34,28.24,28.26,46830.0
2020-07-13 15:20:00,28.26,28.28,28.21,28.21,56400.0,28.26,28.28,28.21,28.21,56400.0
2020-07-13 15:30:00,28.21,28.21,28.05,28.07,115860.0,28.21,28.21,28.05,28.07,115860.0
2020-07-13 15:40:00,28.05,28.13,28.01,28.01,151980.0,28.05,28.13,28.01,28.01,151980.0
2020-07-13 15:50:00,27.95,28.02,27.88,28.0,808665.0,27.95,28.02,27.88,28.0,808665.0
2020-07-14 09:30:00,27.83,28.02,27.82,27.94,99975.0,27.83,28.02,27.82,27.94,99975.0
2020-07-14 09:40:00,28.03,28.12,28.01,28.03,45000.0,28.03,28.12,28.01,28.03,45000.0
2020-07-14 09:50:00,28.05,28.08,27.91,28.08,83310.0,28.05,28.08,27.91,28.08,83310.0
2020-07-14 10:00:00,28.09,28.09,27.92,27.93,71085.0,28.09,28.09,27.92,27.93,71085.0
2020-07-14 10:10:00,27.95,28.0,27.85,28.0,50250.0,27.95,28.0,27.85,28.0,50250.0
2020-07-14 10:20:00,27.99,28.12,27.99,28.12,63420.0,27.99,28.12,27.99,28.12,63420.0
2020-07-14 10:30:00,28.17,28.3,28.17,28.28,59025.0,28.17,28.3,28.17,28.28,59025.0
2020-07-14 10:40:00,28.29,28.37,28.28,28.35,77295.0,28.29,28.37,28.28,28.35,77295.0
2020-07-14 10:50:00,28.32,28.34,28.24,28.24,19500.0,28.32,28.34,28.24,28.24,19500.0
2020-07-14 11:00:00,28.22,28.26,28.17,28.24,41925.0,28.22,28.26,28.17,28.24,41925.0
2020-07-14 11:10:00,28.24,28.26,28.17,28.23,26535.0,28.24,28.26,28.17,28.23,26535.0
2020-07-14 11:20:00,28.24,28.26,28.21,28.21,34500.0,28.24,28.26,28.21,28.21,34500.0
2020-07-14 11:30:00,28.19,28.27,28.19,28.26,22500.0,28.19,28.27,28.19,28.26,22500.0
2020-07-14 11:40:00,28.23,28.29,28.23,28.23,35220.0,28.23,28.29,28.23,28.23,35220.0
2020-07-14 11:50:00,28.22,28.25,28.21,28.22,49950.0,28.22,28.25,28.21,28.22,49950.0
2020-07-14 12:00:00,28.21,28.26,28.2,28.2,30000.0,28.21,28.26,28.2,28.2,30000.0
2020-07-14 12:10:00,28.19,28.29,28.19,28.27,26205.0,28.19,28.29,28.19,28.27,26205.0
2020-07-14 12:20:00,28.31,28.33,28.25,28.25,19500.0,28.31,28.33,28.25,28.25,19500.0
2020-07-14 12:30:00,28.26,28.3,28.26,28.29,37020.0,28.26,28.3,28.26,28.29,37020.0
2020-07-14 12:40:00,28.29,28.3,28.25,28.29,22500.0,28.29,28.3,28.25,28.29,22500.0
2020-07-14 12:50:00,28.29,28.29,28.22,28.24,31305.0,28.29,28.29,28.22,28.24,31305.0
2020-07-14 13:00:00,28.23,28.25,28.2,28.21,32970.0,28.23,28.25,28.2,28.21,32970.0
2020-07-14 13:10:00,28.21,28.28,28.21,28.27,28590.0,28.21,28.28,28.21,28.27,28590.0
2020-07-14 13:20:00,28.27,28.32,28.27,28.3,16545.0,28.27,28.32,28.27,28.3,16545.0
2020-07-14 13:30:00,28.31,28.35,28.31,28.35,42150.0,28.31,28.35,28.31,28.35,42150.0
2020-07-14 13:40:00,28.36,28.38,28.36,28.37,39795.0,28.36,28.38,28.36,28.37,39795.0
2020-07-14 13:50:00,28.37,28.42,28.35,28.35,54000.0,28.37,28.42,28.35,28.35,54000.0
2020-07-14 14:00:00,28.39,28.41,28.37,28.38,38835.0,28.39,28.41,28.37,28.38,38835.0
2020-07-14 14:10:00,28.39,28.48,28.39,28.46,31500.0,28.39,28.48,28.39,28.46,31500.0
2020-07-14 14:20:00,28.46,28.5,28.46,28.46,42060.0,28.46,28.5,28.46,28.46,42060.0
2020-07-14 14:30:00,28.49,28.5,28.42,28.42,61830.0,28.49,28.5,28.42,28.42,61830.0
2020-07-14 14:40:00,28.41,28.43,28.36,28.39,41025.0,28.41,28.43,28.36,28.39,41025.0
2020-07-14 14:50:00,28.38,28.45,28.36,28.44,65700.0,28.38,28.45,28.36,28.44,65700.0
2020-07-14 15:00:00,28.44,28.44,28.33,28.34,45945.0,28.44,28.44,28.33,28.34,45945.0
2020-07-14 15:10:00,28.36,28.37,28.34,28.37,60165.0,28.36,28.37,28.34,28.37,60165.0
2020-07-14 15:20:00,28.37,28.45,28.37,28.43,60000.0,28.37,28.45,28.37,28.43,60000.0
2020-07-14 15:30:00,28.43,28.48,28.41,28.48,63555.0,28.43,28.48,28.41,28.48,63555.0
2020-07-14 15:40:00,28.48,28.56,28.48,28.54,110790.0,28.48,28.56,28.48,28.54,110790.0
2020-07-14 15:50:00,28.59,28.63,28.52,28.53,291945.0,28.59,28.63,28.52,28.53,291945.0
2020-07-15 09:30:00,28.73,28.8,28.61,28.63,141765.0,28.73,28.8,28.61,28.63,141765.0
2020-07-15 09:40:00,28.68,28.71,28.65,28.7,49830.0,28.68,28.71,28.65,28.7,49830.0
2020-07-15 09:50:00,28.74,28.76,28.49,28.53,102180.0,28.74,28.76,28.49,28.53,102180.0
2020-07-15 10:00:00,28.54,28.58,28.52,28.54,33000.0,28.54,28.58,28.52,28.54,33000.0
2020-07-15 10:10:00,28.51,28.59,28.5,28.59,16500.0,28.51,28.59,28.5,28.59,16500.0
2020-07-15 10:20:00,28.61,28.76,28.61,28.76,54420.0,28.61,28.76,28.61,28.76,54420.0
2020-07-15 10:30:00,28.77,28.8,28.76,28.78,46140.0,28.77,28.8,28.76,28.78,46140.0
2020-07-15 10:40:00,28.8,28.86,28.79,28.85,34380.0,28.8,28.86,28.79,28.85,34380.0
2020-07-15 10:50:00,28.85,28.86,28.82,28.82,40080.0,28.85,28.86,28.82,28.82,40080.0
2020-07-15 11:00:00,28.84,28.85,28.8,28.82,56610.0,28.84,28.85,28.8,28.82,56610.0
2020-07-15 11:10:00,28.84,28.87,28.82,28.82,24000.0,28.84,28.87,28.82,28.82,24000.0
2020-07-15 11:20:00,28.8,28.86,28.77,28.86,66000.0,28.8,28.86,28.77,28.86,66000.0
2020-07-15 11:30:00,28.85,28.88,28.82,28.82,58935.0,28.85,28.88,28.82,28.82,58935.0
2020-07-15 11:40:00,28.8,28.83,28.72,28.77,92280.0,28.8,28.83,28.72,28.77,92280.0
2020-07-15 11:50:00,28.77,28.83,28.75,28.77,52245.0,28.77,28.83,28.75,28.77,52245.0
2020-07-15 12:00:00,28.74,28.81,28.73,28.8,71685.0,28.74,28.81,28.73,28.8,71685.0
2020-07-15 12:10:00,28.78,28.83,28.75,28.83,31500.0,28.78,28.83,28.75,28.83,31500.0
2020-07-15 12:20:00,28.83,28.83,28.79,28.83,16500.0,28.83,28.83,28.79,28.83,16500.0
2020-07-15 12:30:00,28.84,28.84,28.76,28.78,21000.0,28.84,28.84,28.76,28.78,21000.0
2020-07-15 12:40:00,28.77,28.87,28.77,28.85,63000.0,28.77,28.87,28.77,28.85,63000.0
2020-07-15 12:50:00,28.85,28.88,28.85,28.88,59145.0,28.85,28.88,28.85,28.88,59145.0
2020-07-15 13:00:00,28.88,28.89,28.84,28.87,42705.0,28.88,28.89,28.84,28.87,42705.0
2020-07-15 13:10:00,28.83,28.89,28.79,28.88,38700.0,28.83,28.89,28.79,28.88,38700.0
2020-07-15 13:20:00,28.86,28.87,28.81,28.82,24000.0,28.86,28.87,28.81,28.82,24000.0
2020-07-15 13:30:00,28.84,28.85,28.83,28.84,12195.0,28.84,28.85,28.83,28.84,12195.0
2020-07-15 13:40:00,28.83,28.83,28.81,28.81,34500.0,28.83,28.83,28.81,28.81,34500.0
2020-07-15 13:50:00,28.81,28.81,28.76,28.78,28605.0,28.81,28.81,28.76,28.78,28605.0
2020-07-15 14:00:00,28.75,28.91,28.74,28.88,33180.0,28.75,28.91,28.74,28.88,33180.0
2020-07-15 14:10:00,28.88,28.94,28.87,28.93,34080.0,28.88,28.94,28.87,28.93,34080.0
2020-07-15 14:20:00,28.91,28.94,28.91,28.92,34650.0,28.91,28.94,28.91,28.92,34650.0
2020-07-15 14:30:00,28.93,28.94,28.86,28.86,39000.0,28.93,28.94,28.86,28.86,39000.0
2020-07-15 14:40:00,28.86,28.86,28.8,28.83,72000.0,28.86,28.86,28.8,28.83,72000.0
2020-07-15 14:50:00,28.8,28.83,28.78,28.8,46845.0,28.8,28.83,28.78,28.8,46845.0
2020-07-15 15:00:00,28.79,28.89,28.79,28.89,75165.0,28.79,28.89,28.79,28.89,75165.0
2020-07-15 15:10:00,28.89,28.94,28.88,28.92,45795.0,28.89,28.94,28.88,28.92,45795.0
2020-07-15 15:20:00,28.91,28.93,28.86,28.9,70500.0,28.91,28.93,28.86,28.9,70500.0
2020-07-15 15:30:00,28.9,28.94,28.9,28.93,124500.0,28.9,28.94,28.9,28.93,124500.0
2020-07-15 15:40:00,28.93,29.0,28.91,28.99,166815.0,28.93,29.0,28.91,28.99,166815.0
2020-07-15 15:50:00,28.99,29.01,28.81,28.85,601320.0,28.99,29.01,28.81,28.85,601320.0
2020-07-16 09:30:00,28.77,29.0,28.69,28.98,128700.0,28.77,29.0,28.69,28.98,128700.0
2020-07-16 09:40:00,28.98,28.98,28.89,28.94,149880.0,28.98,28.98,28.89,28.94,149880.0
2020-07-16 09:50:00,28.94,28.98,28.78,28.78,28725.0,28.94,28.98,28.78,28.78,28725.0
2020-07-16 10:00:00,28.79,28.89,28.79,28.84,42195.0,28.79,28.89,28.79,28.84,42195.0
2020-07-16 10:10:00,28.86,28.93,28.86,28.93,13500.0,28.86,28.93,28.86,28.93,13500.0
2020-07-16 10:20:00,28.89,28.93,28.84,28.85,37200.0,28.89,28.93,28.84,28.85,37200.0
2020-07-16 10:30:00,28.85,28.89,28.78,28.82,59040.0,28.85,28.89,28.78,28.82,59040.0
2020-07-16 10:40:00,28.79,28.81,28.77,28.77,31500.0,28.79,28.81,28.77,28.77,31500.0
2020-07-16 10:50:00,28.75,28.75,28.65,28.68,45000.0,28.75,28.75,28.65,28.68,45000.0
2020-07-16 11:00:00,28.67,28.69,28.61,28.67,117720.0,28.67,28.69,28.61,28.67,117720.0
2020-07-16 11:10:00,28.68,28.7,28.65,28.69,138060.0,28.68,28.7,28.65,28.69,138060.0
2020-07-16 11:20:00,28.7,28.8,28.68,28.78,70410.0,28.7,28.8,28.68,28.78,70410.0
2020-07-16 11:30:00,28.77,28.77,28.73,28.77,33000.0,28.77,28.77,28.73,28.77,33000.0
2020-07-16 11:40:00,28.76,28.76,28.71,28.71,27765.0,28.76,28.76,28.71,28.71,27765.0
2020-07-16 11:50:00,28.73,28.76,28.72,28.76,32475.0,28.73,28.76,28.72,28.76,32475.0
2020-07-16 12:00:00,28.76,28.79,28.75,28.78,12000.0,28.76,28.79,28.75,28.78,12000.0
2020-07-16 12:10:00,28.8,28.82,28.76,28.76,27735.0,28.8,28.82,28.76,28.76,27735.0
2020-07-16 12:20:00,28.75,28.81,28.73,28.79,86625.0,28.75,28.81,28.73,28.79,86625.0
2020-07-16 12:30:00,28.78,28.84,28.77,28.84,17250.0,28.78,28.84,28.77,28.84,17250.0
2020-07-16 12:40:00,28.84,28.87,28.84,28.84,42255.0,28.84,28.87,28.84,28.84,42255.0
2020-07-16 12:50:00,28.82,28.83,28.8,28.81,43335.0,28.82,28.83,28.8,28.81,43335.0
2020-07-16 13:00:00,28.81,28.82,28.81,28.82,23190.0,28.81,28.82,28.81,28.82,23190.0
2020-07-16 13:10:00,28.83,28.88,28.83,28.87,32985.0,28.83,28.88,28.83,28.87,32985.0
2020-07-16 13:20:00,28.85,28.86,28.81,28.82,28755.0,28.85,28.86,28.81,28.82,28755.0
2020-07-16 13:30:00,28.82,28.82,28.78,28.8,27915.0,28.82,28.82,28.78,28.8,27915.0
2020-07-16 13:40:00,28.8,28.81,28.77,28.79,49005.0,28.8,28.81,28.77,28.79,49005.0
2020-07-16 13:50:00,28.77,28.77,28.68,28.7,67785.0,28.77,28.77,28.68,28.7,67785.0
2020-07-16 14:00:00,28.71,28.8,28.71,28.79,33690.0,28.71,28.8,28.71,28.79,33690.0
2020-07-16 14:10:00,28.82,28.82,28.76,28.77,18075.0,28.82,28.82,28.76,28.77,18075.0
2020-07-16 14:20:00,28.77,28.78,28.75,28.78,34515.0,28.77,28.78,28.75,28.78,34515.0
2020-07-16 14:30:00,28.79,28.8,28.75,28.76,65040.0,28.79,28.8,28.75,28.76,65040.0
2020-07-16 14:40:00,28.75,28.76,28.7,28.7,55080.0,28.75,28.76,28.7,28.7,55080.0
2020-07-16 14:50:00,28.7,28.71,28.64,28.69,82530.0,28.7,28.71,28.64,28.69,82530.0
2020-07-16 15:00:00,28.7,28.71,28.65,28.68,119265.0,28.7,28.71,28.65,28.68,119265.0
2020-07-16 15:10:00,28.67,28.69,28.63,28.68,80160.0,28.67,28.69,28.63,28.68,80160.0
2020-07-16 15:20:00,28.69,28.74,28.69,28.73,76650.0,28.69,28.74,28.69,28.73,76650.0
2020-07-16 15:30:00,28.73,28.81,28.72,28.78,91275.0,28.73,28.81,28.72,28.78,91275.0
2020-07-16 15:40:00,28.78,28.82,28.77,28.8,228000.0,28.78,28.82,28.77,28.8,228000.0
2020-07-16 15:50:00,28.78,28.79,28.69,28.77,238695.0,28.78,28.79,28.69,28.77,238695.0
2020-07-17 09:30:00,29.0,29.0,28.73,28.77,297315.0,29.0,29.0,28.73,28.77,297315.0
2020-07-17 09:40:00,28.75,28.81,28.73,28.73,34710.0,28.75,28.81,28.73,28.73,34710.0
2020-07-17 09:50:00,28.74,28.79,28.7,28.75,69000.0,28.74,28.79,28.7,28.75,69000.0
2020-07-17 10:00:00,28.76,28.79,28.64,28.65,101250.0,28.76,28.79,28.64,28.65,101250.0
2020-07-17 10:10:00,28.64,28.76,28.64,28.67,61200.0,28.64,28.76,28.64,28.67,61200.0
2020-07-17 10:20:00,28.66,28.67,28.6,28.66,84600.0,28.66,28.67,28.6,28.66,84600.0
2020-07-17 10:30:00,28.69,28.75,28.64,28.73,65640.0,28.69,28.75,28.64,28.73,65640.0
2020-07-17 10:40:00,28.73,28.77,28.72,28.77,34500.0,28.73,28.77,28.72,28.77,34500.0
2020-07-17 10:50:00,28.78,28.83,28.78,28.8,51000.0,28.78,28.83,28.78,28.8,51000.0
2020-07-17 11:00:00,28.78,28.85,28.77,28.81,96570.0,28.78,28.85,28.77,28.81,96570.0
2020-07-17 11:10:00,28.81,28.87,28.81,28.85,60000.0,28.81,28.87,28.81,28.85,60000.0
2020-07-17 11:20:00,28.83,28.89,28.83,28.88,46815.0,28.83,28.89,28.83,28.88,46815.0
2020-07-17 11:30:00,28.9,28.92,28.83,28.84,76005.0,28.9,28.92,28.83,28.84,76005.0
2020-07-17 11:40:00,28.86,28.87,28.84,28.84,12015.0,28.86,28.87,28.84,28.84,12015.0
2020-07-17 11:50:00,28.84,28.94,28.84,28.91,27045.0,28.84,28.94,28.84,28.91,27045.0
2020-07-17 12:00:00,28.92,28.94,28.92,28.92,25815.0,28.92,28.94,28.92,28.92,25815.0
2020-07-17 12:10:00,28.89,28.94,28.88,28.9,33540.0,28.89,28.94,28.88,28.9,33540.0
2020-07-17 12:20:00,28.9,28.9,28.84,28.85,40950.0,28.9,28.9,28.84,28.85,40950.0
2020-07-17 12:30:00,28.85,28.85,28.8,28.8,38250.0,28.85,28.85,28.8,28.8,38250.0
2020-07-17 12:40:00,28.79,28.84,28.79,28.84,22500.0,28.79,28.84,28.79,28.84,22500.0
2020-07-17 12:50:00,28.85,28.85,28.83,28.85,15000.0,28.85,28.85,28.83,28.85,15000.0
2020-07-17 13:00:00,28.86,28.87,28.85,28.87,13500.0,28.86,28.87,28.85,28.87,13500.0
2020-07-17 13:10:00,28.85,28.86,28.81,28.82,36000.0,28.85,28.86,28.81,28.82,36000.0
2020-07-17 13:20:00,28.83,28.86,28.8,28.81,49500.0,28.83,28.86,28.8,28.81,49500.0
2020-07-17 13:30:00,28.8,28.85,28.8,28.83,28500.0,28.8,28.85,28.8,28.83,28500.0
2020-07-17 13:40:00,28.83,28.85,28.83,28.83,19500.0,28.83,28.85,28.83,28.83,19500.0
2020-07-17 13:50:00,28.82,28.83,28.81,28.83,28500.0,28.82,28.83,28.81,28.83,28500.0
2020-07-17 14:00:00,28.84,28.86,28.83,28.84,55860.0,28.84,28.86,28.83,28.84,55860.0
2020-07-17 14:10:00,28.83,28.92,28.83,28.92,87900.0,28.83,28.92,28.83,28.92,87900.0
2020-07-17 14:20:00,28.91,28.91,28.87,28.9,73935.0,28.91,28.91,28.87,28.9,73935.0
2020-07-17 14:30:00,28.88,28.92,28.87,28.92,38820.0,28.88,28.92,28.87,28.92,38820.0
2020-07-17 14:40:00,28.91,28.91,28.85,28.85,95220.0,28.91,28.91,28.85,28.85,95220.0
2020-07-17 14:50:00,28.85,28.85,28.79,28.83,104820.0,28.85,28.85,28.79,28.83,104820.0
2020-07-17 15:00:00,28.81,28.83,28.79,28.79,52500.0,28.81,28.83,28.79,28.79,52500.0
2020-07-17 15:10:00,28.79,28.79,28.72,28.76,56235.0,28.79,28.79,28.72,28.76,56235.0
2020-07-17 15:20:00,28.78,28.79,28.76,28.76,81225.0,28.78,28.79,28.76,28.76,81225.0
2020-07-17 15:30:00,28.76,28.8,28.76,28.79,97935.0,28.76,28.8,28.76,28.79,97935.0
2020-07-17 15:40:00,28.78,28.84,28.74,28.83,261930.0,28.78,28.84,28.74,28.83,261930.0
2020-07-17 15:50:00,28.81,28.84,28.74,28.78,448680.0,28.81,28.84,28.74,28.78,448680.0
2020-07-20 09:30:00,29.2,29.33,28.81,28.82,628815.0,29.2,29.33,28.81,28.82,628815.0
2020-07-20 09:40:00,28.84,28.85,28.71,28.76,170085.0,28.84,28.85,28.71,28.76,170085.0
2020-07-20 09:50:00,28.75,28.86,28.72,28.86,87015.0,28.75,28.86,28.72,28.86,87015.0
2020-07-20 10:00:00,28.88,28.89,28.76,28.76,96300.0,28.88,28.89,28.76,28.76,96300.0
2020-07-20 10:10:00,28.77,28.81,28.73,28.81,102045.0,28.77,28.81,28.73,28.81,102045.0
2020-07-20 10:20:00,28.81,28.83,28.78,28.81,162090.0,28.81,28.83,28.78,28.81,162090.0
2020-07-20 10:30:00,28.82,28.95,28.8,28.9,82260.0,28.82,28.95,28.8,28.9,82260.0
2020-07-20 10:40:00,28.9,28.97,28.89,28.89,102975.0,28.9,28.97,28.89,28.89,102975.0
2020-07-20 10:50:00,28.87,28.87,28.82,28.85,99165.0,28.87,28.87,28.82,28.85,99165.0
2020-07-20 11:00:00,28.84,28.9,28.84,28.88,80655.0,28.84,28.9,28.84,28.88,80655.0
2020-07-20 11:10:00,28.87,28.94,28.87,28.91,36720.0,28.87,28.94,28.87,28.91,36720.0
2020-07-20 11:20:00,28.89,28.95,28.88,28.95,21000.0,28.89,28.95,28.88,28.95,21000.0
2020-07-20 11:30:00,28.96,29.06,28.95,29.03,91680.0,28.96,29.06,28.95,29.03,91680.0
2020-07-20 11:40:00,29.03,29.08,28.98,29.08,31605.0,29.03,29.08,28.98,29.08,31605.0
2020-07-20 11:50:00,29.09,29.12,29.04,29.05,57000.0,29.09,29.12,29.04,29.05,57000.0
2020-07-20 12:00:00,29.05,29.11,29.02,29.1,56025.0,29.05,29.11,29.02,29.1,56025.0
2020-07-20 12:10:00,29.13,29.19,29.11,29.11,58590.0,29.13,29.19,29.11,29.11,58590.0
2020-07-20 12:20:00,29.11,29.11,29.04,29.05,54045.0,29.11,29.11,29.04,29.05,54045.0
2020-07-20 12:30:00,29.06,29.07,29.04,29.07,22500.0,29.06,29.07,29.04,29.07,22500.0
2020-07-20 12:40:00,29.09,29.11,29.08,29.08,35085.0,29.09,29.11,29.08,29.08,35085.0
2020-07-20 12:50:00,29.06,29.16,29.02,29.16,103500.0,29.06,29.16,29.02,29.16,103500.0
2020-07-20 13:00:00,29.16,29.18,29.1,29.11,25125.0,29.16,29.18,29.1,29.11,25125.0
2020-07-20 13:10:00,29.12,29.19,29.12,29.19,37500.0,29.12,29.19,29.12,29.19,37500.0
2020-07-20 13:20:00,29.17,29.21,29.13,29.2,59580.0,29.17,29.21,29.13,29.2,59580.0
2020-07-20 13:30:00,29.21,29.22,29.17,29.2,46350.0,29.21,29.22,29.17,29.2,46350.0
2020-07-20 13:40:00,29.23,29.26,29.22,29.26,36255.0,29.23,29.26,29.22,29.26,36255.0
2020-07-20 13:50:00,29.27,29.28,29.25,29.25,19500.0,29.27,29.28,29.25,29.25,19500.0
2020-07-20 14:00:00,29.24,29.31,29.24,29.3,34500.0,29.24,29.31,29.24,29.3,34500.0
2020-07-20 14:10:00,29.3,29.3,29.27,29.3,50955.0,29.3,29.3,29.27,29.3,50955.0
2020-07-20 14:20:00,29.29,29.3,29.26,29.28,29040.0,29.29,29.3,29.26,29.28,29040.0
2020-07-20 14:30:00,29.31,29.36,29.31,29.35,71475.0,29.31,29.36,29.31,29.35,71475.0
2020-07-20 14:40:00,29.37,29.37,29.33,29.35,80355.0,29.37,29.37,29.33,29.35,80355.0
2020-07-20 14:50:00,29.36,29.36,29.31,29.33,78180.0,29.36,29.36,29.31,29.33,78180.0
2020-07-20 15:00:00,29.36,29.36,29.31,29.34,85350.0,29.36,29.36,29.31,29.34,85350.0
2020-07-20 15:10:00,29.35,29.4,29.35,29.39,131145.0,29.35,29.4,29.35,29.39,131145.0
2020-07-20 15:20:00,29.4,29.51,29.4,29.51,160545.0,29.4,29.51,29.4,29.51,160545.0
2020-07-20 15:30:00,29.49,29.51,29.47,29.5,167055.0,29.49,29.51,29.47,29.5,167055.0
2020-07-20 15:40:00,29.5,29.5,29.42,29.46,343380.0,29.5,29.5,29.42,29.46,343380.0
2020-07-20 15:50:00,29.45,29.46,29.18,29.21,1096815.0,29.45,29.46,29.18,29.21,1096815.0
2020-07-21 09:30:00,29.33,29.59,29.33,29.52,129825.0,29.33,29.59,29.33,29.52,129825.0
2020-07-21 09:40:00,29.54,29.66,29.54,29.61,155640.0,29.54,29.66,29.54,29.61,155640.0
2020-07-21 09:50:00,29.62,29.65,29.58,29.61,100890.0,29.62,29.65,29.58,29.61,100890.0
2020-07-21 10:00:00,29.59,29.64,29.58,29.63,79785.0,29.59,29.64,29.58,29.63,79785.0
2020-07-21 10:10:00,29.62,29.71,29.57,29.7,151560.0,29.62,29.71,29.57,29.7,151560.0
2020-07-21 10:20:00,29.69,29.76,29.62,29.65,151965.0,29.69,29.76,29.62,29.65,151965.0
2020-07-21 10:30:00,29.64,29.67,29.61,29.67,259245.0,29.64,29.67,29.61,29.67,259245.0
2020-07-21 10:40:00,29.67,29.7,29.64,29.7,116730.0,29.67,29.7,29.64,29.7,116730.0
2020-07-21 10:50:00,29.7,29.75,29.68,29.75,159975.0,29.7,29.75,29.68,29.75,159975.0
2020-07-21 11:00:00,29.76,29.77,29.72,29.74,51900.0,29.76,29.77,29.72,29.74,51900.0
2020-07-21 11:10:00,29.73,29.76,29.7,29.76,98145.0,29.73,29.76,29.7,29.76,98145.0
2020-07-21 11:20:00,29.74,29.78,29.71,29.72,108300.0,29.74,29.78,29.71,29.72,108300.0
2020-07-21 11:30:00,29.73,29.77,29.69,29.77,84435.0,29.73,29.77,29.69,29.77,84435.0
2020-07-21 11:40:00,29.78,29.8,29.74,29.77,64215.0,29.78,29.8,29.74,29.77,64215.0
2020-07-21 11:50:00,29.76,29.78,29.73,29.77,64785.0,29.76,29.78,29.73,29.77,64785.0
2020-07-21 12:00:00,29.76,29.8,29.75,29.79,39765.0,29.76,29.8,29.75,29.79,39765.0
2020-07-21 12:10:00,29.8,29.82,29.78,29.8,64500.0,29.8,29.82,29.78,29.8,64500.0
2020-07-21 12:20:00,29.8,29.8,29.77,29.79,59685.0,29.8,29.8,29.77,29.79,59685.0
2020-07-21 12:30:00,29.79,29.8,29.74,29.78,70860.0,29.79,29.8,29.74,29.78,70860.0
2020-07-21 12:40:00,29.77,29.88,29.77,29.87,47145.0,29.77,29.88,29.77,29.87,47145.0
2020-07-21 12:50:00,29.86,29.9,29.86,29.88,48375.0,29.86,29.9,29.86,29.88,48375.0
2020-07-21 13:00:00,29.87,29.88,29.79,29.79,109830.0,29.87,29.88,29.79,29.79,109830.0
2020-07-21 13:10:00,29.8,29.81,29.75,29.78,88335.0,29.8,29.81,29.75,29.78,88335.0
2020-07-21 13:20:00,29.79,29.83,29.79,29.79,109125.0,29.79,29.83,29.79,29.79,109125.0
2020-07-21 13:30:00,29.77,29.77,29.73,29.75,87090.0,29.77,29.77,29.73,29.75,87090.0
2020-07-21 13:40:00,29.75,29.75,29.72,29.74,19500.0,29.75,29.75,29.72,29.74,19500.0
2020-07-21 13:50:00,29.73,29.76,29.68,29.74,228930.0,29.73,29.76,29.68,29.74,228930.0
2020-07-21 14:00:00,29.73,29.78,29.71,29.75,73920.0,29.73,29.78,29.71,29.75,73920.0
2020-07-21 14:10:00,29.75,29.8,29.75,29.78,51330.0,29.75,29.8,29.75,29.78,51330.0
2020-07-21 14:20:00,29.77,29.83,29.77,29.82,39870.0,29.77,29.83,29.77,29.82,39870.0
2020-07-21 14:30:00,29.81,29.85,29.79,29.85,44040.0,29.81,29.85,29.79,29.85,44040.0
2020-07-21 14:40:00,29.83,29.85,29.81,29.82,49500.0,29.83,29.85,29.81,29.82,49500.0
2020-07-21 14:50:00,29.82,29.85,29.8,29.82,81750.0,29.82,29.85,29.8,29.82,81750.0
2020-07-21 15:00:00,29.82,29.85,29.8,29.81,55650.0,29.82,29.85,29.8,29.81,55650.0
2020-07-21 15:10:00,29.82,29.84,29.78,29.82,60000.0,29.82,29.84,29.78,29.82,60000.0
2020-07-21 15:20:00,29.8,29.83,29.77,29.79,58890.0,29.8,29.83,29.77,29.79,58890.0
2020-07-21 15:30:00,29.78,29.78,29.67,29.67,162645.0,29.78,29.78,29.67,29.67,162645.0
2020-07-21 15:40:00,29.68,29.76,29.67,29.73,241860.0,29.68,29.76,29.67,29.73,241860.0
2020-07-21 15:50:00,29.75,29.77,29.66,29.77,642360.0,29.75,29.77,29.66,29.77,642360.0
2020-07-22 09:30:00,29.85,30.0,29.85,30.0,97185.0,29.85,30.0,29.85,30.0,97185.0
2020-07-22 09:40:00,30.03,30.09,29.97,30.09,68175.0,30.03,30.09,29.97,30.09,68175.0
2020-07-22 09:50:00,30.13,30.3,30.12,30.22,129225.0,30.13,30.3,30.12,30.22,129225.0
2020-07-22 10:00:00,30.12,30.18,30.03,30.03,75795.0,30.12,30.18,30.03,30.03,75795.0
2020-07-22 10:10:00,30.07,30.12,30.03,30.1,83535.0,30.07,30.12,30.03,30.1,83535.0
2020-07-22 10:20:00,30.07,30.08,30.01,30.01,25890.0,30.07,30.08,30.01,30.01,25890.0
2020-07-22 10:30:00,30.01,30.07,29.99,30.02,44445.0,30.01,30.07,29.99,30.02,44445.0
2020-07-22 10:40:00,30.02,30.05,29.98,29.98,48090.0,30.02,30.05,29.98,29.98,48090.0
2020-07-22 10:50:00,29.99,30.05,29.97,30.03,35085.0,29.99,30.05,29.97,30.03,35085.0
2020-07-22 11:00:00,30.04,30.17,30.04,30.14,98145.0,30.04,30.17,30.04,30.14,98145.0
2020-07-22 11:10:00,30.15,30.15,30.06,30.06,26250.0,30.15,30.15,30.06,30.06,26250.0
2020-07-22 11:20:00,30.06,30.09,30.0,30.09,33690.0,30.06,30.09,30.0,30.09,33690.0
2020-07-22 11:30:00,30.1,30.12,29.98,30.02,85995.0,30.1,30.12,29.98,30.02,85995.0
2020-07-22 11:40:00,30.02,30.02,29.92,29.95,71430.0,30.02,30.02,29.92,29.95,71430.0
2020-07-22 11:50:00,29.94,29.95,29.87,29.89,39225.0,29.94,29.95,29.87,29.89,39225.0
2020-07-22 12:00:00,29.91,29.98,29.91,29.94,24000.0,29.91,29.98,29.91,29.94,24000.0
2020-07-22 12:10:00,29.95,30.05,29.93,30.04,37500.0,29.95,30.05,29.93,30.04,37500.0
2020-07-22 12:20:00,30.04,30.09,29.97,29.98,105930.0,30.04,30.09,29.97,29.98,105930.0
2020-07-22 12:30:00,29.97,30.03,29.97,30.01,54225.0,29.97,30.03,29.97,30.01,54225.0
2020-07-22 12:40:00,30.0,30.0,29.97,29.99,39750.0,30.0,30.0,29.97,29.99,39750.0
2020-07-22 12:50:00,29.97,29.99,29.94,29.98,27000.0,29.97,29.99,29.94,29.98,27000.0
2020-07-22 13:00:00,29.98,30.0,29.95,29.98,40500.0,29.98,30.0,29.95,29.98,40500.0
2020-07-22 13:10:00,29.97,30.02,29.97,30.0,45900.0,29.97,30.02,29.97,30.0,45900.0
2020-07-22 13:20:00,30.0,30.07,30.0,30.07,30000.0,30.0,30.07,30.0,30.07,30000.0
2020-07-22 13:30:00,30.05,30.07,30.04,30.04,26880.0,30.05,30.07,30.04,30.04,26880.0
2020-07-22 13:40:00,30.05,30.07,29.99,30.01,31500.0,30.05,30.07,29.99,30.01,31500.0
2020-07-22 13:50:00,29.99,30.01,29.95,29.97,52020.0,29.99,30.01,29.95,29.97,52020.0
2020-07-22 14:00:00,29.97,30.02,29.97,30.02,41250.0,29.97,30.02,29.97,30.02,41250.0
2020-07-22 14:10:00,30.03,30.06,30.01,30.05,88995.0,30.03,30.06,30.01,30.05,88995.0
2020-07-22 14:20:00,30.03,30.08,30.03,30.04,162930.0,30.03,30.08,30.03,30.04,162930.0
2020-07-22 14:30:00,30.04,30.05,29.99,30.03,93225.0,30.04,30.05,29.99,30.03,93225.0
2020-07-22 14:40:00,30.01,30.03,29.99,30.0,105060.0,30.01,30.03,29.99,30.0,105060.0
2020-07-22 14:50:00,30.0,30.0,29.91,29.91,111000.0,30.0,30.0,29.91,29.91,111000.0
2020-07-22 15:00:00,29.92,29.97,29.88,29.97,76125.0,29.92,29.97,29.88,29.97,76125.0
2020-07-22 15:10:00,29.95,30.05,29.94,30.01,483705.0,29.95,30.05,29.94,30.01,483705.0
2020-07-22 15:20:00,30.0,30.0,29.94,29.94,149460.0,30.0,30.0,29.94,29.94,149460.0
2020-07-22 15:30:00,29.94,29.99,29.9,29.96,176745.0,29.94,29.99,29.9,29.96,176745.0
2020-07-22 15:40:00,29.95,30.09,29.93,30.08,263085.0,29.95,30.09,29.93,30.08,263085.0
2020-07-22 15:50:00,30.11,30.13,30.03,30.06,331710.0,30.11,30.13,30.03,30.06,331710.0
2020-07-23 09:30:00,30.07,30.87,30.07,30.12,101490.0,30.07,30.87,30.07,30.12,101490.0
2020-07-23 09:40:00,30.12,30.16,30.12,30.13,37500.0,30.12,30.16,30.12,30.13,37500.0
2020-07-23 09:50:00,30.12,30.13,29.98,30.06,302730.0,30.12,30.13,29.98,30.06,302730.0
2020-07-23 10:00:00,30.06,30.17,29.99,30.06,130500.0,30.06,30.17,29.99,30.06,130500.0
2020-07-23 10:10:00,30.05,30.1,29.99,30.02,102765.0,30.05,30.1,29.99,30.02,102765.0
2020-07-23 10:20:00,30.0,30.14,29.98,30.14,238365.0,30.0,30.14,29.98,30.14,238365.0
2020-07-23 10:30:00,30.12,30.25,30.12,30.22,98625.0,30.12,30.25,30.12,30.22,98625.0
2020-07-23 10:40:00,30.25,30.31,30.23,30.31,40335.0,30.25,30.31,30.23,30.31,40335.0
2020-07-23 10:50:00,30.27,30.27,30.19,30.2,55695.0,30.27,30.27,30.19,30.2,55695.0
2020-07-23 11:00:00,30.21,30.29,30.19,30.22,78405.0,30.21,30.29,30.19,30.22,78405.0
2020-07-23 11:10:00,30.18,30.24,30.17,30.23,34440.0,30.18,30.24,30.17,30.23,34440.0
2020-07-23 11:20:00,30.23,30.27,30.2,30.27,31500.0,30.23,30.27,30.2,30.27,31500.0
2020-07-23 11:30:00,30.28,30.36,30.27,30.32,78435.0,30.28,30.36,30.27,30.32,78435.0
2020-07-23 11:40:00,30.25,30.3,30.17,30.27,242970.0,30.25,30.3,30.17,30.27,242970.0
2020-07-23 11:50:00,30.27,30.28,30.22,30.22,121875.0,30.27,30.28,30.22,30.22,121875.0
2020-07-23 12:00:00,30.21,30.21,30.06,30.06,331500.0,30.21,30.21,30.06,30.06,331500.0
2020-07-23 12:10:00,30.03,30.09,30.03,30.08,101295.0,30.03,30.09,30.03,30.08,101295.0
2020-07-23 12:20:00,30.09,30.12,30.03,30.05,48120.0,30.09,30.12,30.03,30.05,48120.0
2020-07-23 12:30:00,30.07,30.07,29.97,29.99,255870.0,30.07,30.07,29.97,29.99,255870.0
2020-07-23 12:40:00,29.98,30.06,29.98,30.02,117855.0,29.98,30.06,29.98,30.02,117855.0
2020-07-23 12:50:00,30.02,30.03,29.93,29.93,149760.0,30.02,30.03,29.93,29.93,149760.0
2020-07-23 13:00:00,29.93,30.03,29.93,30.01,44805.0,29.93,30.03,29.93,30.01,44805.0
2020-07-23 13:10:00,29.98,30.08,29.98,30.06,40605.0,29.98,30.08,29.98,30.06,40605.0
2020-07-23 13:20:00,30.03,30.03,29.89,29.93,85275.0,30.03,30.03,29.89,29.93,85275.0
2020-07-23 13:30:00,29.92,29.92,29.86,29.87,48045.0,29.92,29.92,29.86,29.87,48045.0
2020-07-23 13:40:00,29.87,29.87,29.79,29.8,71025.0,29.87,29.87,29.79,29.8,71025.0
2020-07-23 13:50:00,29.79,29.81,29.7,29.75,97500.0,29.79,29.81,29.7,29.75,97500.0
2020-07-23 14:00:00,29.75,29.79,29.7,29.75,64560.0,29.75,29.79,29.7,29.75,64560.0
2020-07-23 14:10:00,29.73,29.75,29.61,29.71,141240.0,29.73,29.75,29.61,29.71,141240.0
2020-07-23 14:20:00,29.74,29.84,29.74,29.79,64485.0,29.74,29.84,29.74,29.79,64485.0
2020-07-23 14:30:00,29.78,29.82,29.74,29.74,69300.0,29.78,29.82,29.74,29.74,69300.0
2020-07-23 14:40:00,29.74,29.8,29.73,29.76,97905.0,29.74,29.8,29.73,29.76,97905.0
2020-07-23 14:50:00,29.72,29.82,29.72,29.81,54000.0,29.72,29.82,29.72,29.81,54000.0
2020-07-23 15:00:00,29.82,29.88,29.77,29.79,67500.0,29.82,29.88,29.77,29.79,67500.0
2020-07-23 15:10:00,29.8,29.9,29.78,29.89,60000.0,29.8,29.9,29.78,29.89,60000.0
2020-07-23 15:20:00,29.88,29.9,29.82,29.9,149685.0,29.88,29.9,29.82,29.9,149685.0
2020-07-23 15:30:00,29.87,29.94,29.83,29.93,126240.0,29.87,29.94,29.83,29.93,126240.0
2020-07-23 15:40:00,29.93,29.97,29.82,29.84,210060.0,29.93,29.97,29.82,29.84,210060.0
2020-07-23 15:50:00,29.82,29.89,29.77,29.88,405645.0,29.82,29.89,29.77,29.88,405645.0
2020-07-24 09:30:00,29.74,30.01,29.74,29.95,75375.0,29.74,30.01,29.74,29.95,75375.0
2020-07-24 09:40:00,29.95,30.03,29.94,29.96,28500.0,29.95,30.03,29.94,29.96,28500.0
2020-07-24 09:50:00,29.97,30.08,29.92,30.04,57750.0,29.97,30.08,29.92,30.04,57750.0
2020-07-24 10:00:00,30.02,30.08,30.0,30.03,31845.0,30.02,30.08,30.0,30.03,31845.0
2020-07-24 10:10:00,30.03,30.03,29.94,29.96,61905.0,30.03,30.03,29.94,29.96,61905.0
2020-07-24 10:20:00,29.96,29.97,29.88,29.92,67260.0,29.96,29.97,29.88,29.92,67260.0
2020-07-24 10:30:00,29.9,29.92,29.85,29.88,34500.0,29.9,29.92,29.85,29.88,34500.0
2020-07-24 10:40:00,29.87,29.93,29.87,29.92,54000.0,29.87,29.93,29.87,29.92,54000.0
2020-07-24 10:50:00,29.91,30.06,29.91,29.98,72180.0,29.91,30.06,29.91,29.98,72180.0
2020-07-24 11:00:00,29.98,29.99,29.93,29.96,481500.0,29.98,29.99,29.93,29.96,481500.0
2020-07-24 11:10:00,29.97,30.07,29.97,30.07,103590.0,29.97,30.07,29.97,30.07,103590.0
2020-07-24 11:20:00,30.08,30.08,29.98,29.98,80790.0,30.08,30.08,29.98,29.98,80790.0
2020-07-24 11:30:00,29.99,30.0,29.97,29.97,29730.0,29.99,30.0,29.97,29.97,29730.0
2020-07-24 11:40:00,29.97,30.01,29.91,29.91,73635.0,29.97,30.01,29.91,29.91,73635.0
2020-07-24 11:50:00,29.92,29.94,29.9,29.93,108630.0,29.92,29.94,29.9,29.93,108630.0
2020-07-24 12:00:00,29.94,29.94,29.86,29.86,36000.0,29.94,29.94,29.86,29.86,36000.0
2020-07-24 12:10:00,29.86,29.88,29.78,29.78,128460.0,29.86,29.88,29.78,29.78,128460.0
2020-07-24 12:20:00,29.79,29.8,29.76,29.77,22995.0,29.79,29.8,29.76,29.77,22995.0
2020-07-24 12:30:00,29.79,29.81,29.73,29.74,64185.0,29.79,29.81,29.73,29.74,64185.0
2020-07-24 12:40:00,29.74,29.75,29.7,29.71,18000.0,29.74,29.75,29.7,29.71,18000.0
2020-07-24 12:50:00,29.71,29.72,29.69,29.72,27000.0,29.71,29.72,29.69,29.72,27000.0
2020-07-24 13:00:00,29.73,29.75,29.71,29.71,25500.0,29.73,29.75,29.71,29.71,25500.0
2020-07-24 13:10:00,29.68,29.7,29.66,29.67,18000.0,29.68,29.7,29.66,29.67,18000.0
2020-07-24 13:20:00,29.69,29.75,29.69,29.74,30420.0,29.69,29.75,29.69,29.74,30420.0
2020-07-24 13:30:00,29.72,29.72,29.64,29.67,31515.0,29.72,29.72,29.64,29.67,31515.0
2020-07-24 13:40:00,29.67,29.73,29.67,29.73,25500.0,29.67,29.73,29.67,29.73,25500.0
2020-07-24 13:50:00,29.7,29.7,29.68,29.68,9000.0,29.7,29.7,29.68,29.68,9000.0
2020-07-24 14:00:00,29.67,29.7,29.67,29.7,18000.0,29.67,29.7,29.67,29.7,18000.0
2020-07-24 14:10:00,29.7,29.7,29.64,29.65,85200.0,29.7,29.7,29.64,29.65,85200.0
2020-07-24 14:20:00,29.65,29.67,29.64,29.67,69975.0,29.65,29.67,29.64,29.67,69975.0
2020-07-24 14:30:00,29.67,29.67,29.63,29.66,127080.0,29.67,29.67,29.63,29.66,127080.0
2020-07-24 14:40:00,29.66,29.68,29.64,29.64,162210.0,29.66,29.68,29.64,29.64,162210.0
2020-07-24 14:50:00,29.64,29.64,29.58,29.58,87000.0,29.64,29.64,29.58,29.58,87000.0
2020-07-24 15:00:00,29.59,29.61,29.56,29.6,174090.0,29.59,29.61,29.56,29.6,174090.0
2020-07-24 15:10:00,29.59,29.61,29.53,29.53,111105.0,29.59,29.61,29.53,29.53,111105.0
2020-07-24 15:20:00,29.55,29.57,29.49,29.53,130575.0,29.55,29.57,29.49,29.53,130575.0
2020-07-24 15:30:00,29.52,29.56,29.49,29.55,195660.0,29.52,29.56,29.49,29.55,195660.0
2020-07-24 15:40:00,29.56,29.57,29.48,29.49,279225.0,29.56,29.57,29.48,29.49,279225.0
2020-07-24 15:50:00,29.49,29.63,29.48,29.49,1261575.0,29.49,29.63,29.48,29.49,1261575.0
2020-07-27 09:30:00,29.58,29.69,29.57,29.61,203940.0,29.58,29.69,29.57,29.61,203940.0
2020-07-27 09:40:00,29.61,29.82,29.6,29.68,233175.0,29.61,29.82,29.6,29.68,233175.0
2020-07-27 09:50:00,29.7,29.7,29.64,29.68,171975.0,29.7,29.7,29.64,29.68,171975.0
2020-07-27 10:00:00,29.69,29.69,29.63,29.66,127530.0,29.69,29.69,29.63,29.66,127530.0
2020-07-27 10:10:00,29.68,29.69,29.62,29.67,110070.0,29.68,29.69,29.62,29.67,110070.0
2020-07-27 10:20:00,29.67,29.7,29.65,29.67,136515.0,29.67,29.7,29.65,29.67,136515.0
2020-07-27 10:30:00,29.69,29.74,29.65,29.74,214710.0,29.69,29.74,29.65,29.74,214710.0
2020-07-27 10:40:00,29.76,29.83,29.69,29.81,460965.0,29.76,29.83,29.69,29.81,460965.0
2020-07-27 10:50:00,29.85,29.94,29.74,29.78,154905.0,29.85,29.94,29.74,29.78,154905.0
2020-07-27 11:00:00,29.8,29.82,29.77,29.8,200625.0,29.8,29.82,29.77,29.8,200625.0
2020-07-27 11:10:00,29.8,29.83,29.77,29.79,136035.0,29.8,29.83,29.77,29.79,136035.0
2020-07-27 11:20:00,29.8,29.81,29.72,29.76,216945.0,29.8,29.81,29.72,29.76,216945.0
2020-07-27 11:30:00,29.78,29.88,29.78,29.84,128625.0,29.78,29.88,29.78,29.84,128625.0
2020-07-27 11:40:00,29.82,29.97,29.78,29.93,115965.0,29.82,29.97,29.78,29.93,115965.0
2020-07-27 11:50:00,29.95,29.97,29.86,29.88,236445.0,29.95,29.97,29.86,29.88,236445.0
2020-07-27 12:00:00,29.88,29.9,29.85,29.85,186420.0,29.88,29.9,29.85,29.85,186420.0
2020-07-27 12:10:00,29.85,29.89,29.85,29.85,145875.0,29.85,29.89,29.85,29.85,145875.0
2020-07-27 12:20:00,29.87,29.95,29.86,29.93,100965.0,29.87,29.95,29.86,29.93,100965.0
2020-07-27 12:30:00,29.93,30.04,29.93,30.01,402690.0,29.93,30.04,29.93,30.01,402690.0
2020-07-27 12:40:00,30.05,30.05,29.94,29.96,248370.0,30.05,30.05,29.94,29.96,248370.0
2020-07-27 12:50:00,29.97,30.0,29.95,29.98,93390.0,29.97,30.0,29.95,29.98,93390.0
2020-07-27 13:00:00,29.98,29.98,29.85,29.87,139515.0,29.98,29.98,29.85,29.87,139515.0
2020-07-27 13:10:00,29.86,29.96,29.85,29.92,156435.0,29.86,29.96,29.85,29.92,156435.0
2020-07-27 13:20:00,29.89,29.9,29.87,29.89,69015.0,29.89,29.9,29.87,29.89,69015.0
2020-07-27 13:30:00,29.89,29.92,29.88,29.92,63495.0,29.89,29.92,29.88,29.92,63495.0
2020-07-27 13:40:00,29.94,29.95,29.91,29.94,88290.0,29.94,29.95,29.91,29.94,88290.0
2020-07-27 13:50:00,29.95,30.03,29.88,29.88,165120.0,29.95,30.03,29.88,29.88,165120.0
2020-07-27 14:00:00,29.9,29.98,29.89,29.97,93000.0,29.9,29.98,29.89,29.97,93000.0
2020-07-27 14:10:00,29.98,29.99,29.91,29.92,123000.0,29.98,29.99,29.91,29.92,123000.0
2020-07-27 14:20:00,29.92,29.96,29.9,29.96,84015.0,29.92,29.96,29.9,29.96,84015.0
2020-07-27 14:30:00,29.96,29.98,29.89,29.94,529020.0,29.96,29.98,29.89,29.94,529020.0
2020-07-27 14:40:00,29.93,30.03,29.93,29.98,128985.0,29.93,30.03,29.93,29.98,128985.0
2020-07-27 14:50:00,29.99,29.99,29.89,29.89,133230.0,29.99,29.99,29.89,29.89,133230.0
2020-07-27 15:00:00,29.89,29.95,29.89,29.94,229365.0,29.89,29.95,29.89,29.94,229365.0
2020-07-27 15:10:00,29.94,30.0,29.93,29.98,146985.0,29.94,30.0,29.93,29.98,146985.0
2020-07-27 15:20:00,29.97,30.0,29.93,29.96,153000.0,29.97,30.0,29.93,29.96,153000.0
2020-07-27 15:30:00,29.96,30.0,29.95,29.97,193455.0,29.96,30.0,29.95,29.97,193455.0
2020-07-27 15:40:00,29.97,30.01,29.96,30.01,316455.0,29.97,30.01,29.96,30.01,316455.0
2020-07-27 15:50:00,30.02,30.12,29.99,30.03,1098360.0,30.02,30.12,29.99,30.03,1098360.0
2020-07-28 09:30:00,30.43,30.43,30.08,30.14,188235.0,30.43,30.43,30.08,30.14,188235.0
2020-07-28 09:40:00,30.17,30.19,30.01,30.03,160620.0,30.17,30.19,30.01,30.03,160620.0
2020-07-28 09:50:00,30.01,30.15,29.98,30.14,155820.0,30.01,30.15,29.98,30.14,155820.0
2020-07-28 10:00:00,30.13,30.19,30.05,30.18,76845.0,30.13,30.19,30.05,30.18,76845.0
2020-07-28 10:10:00,30.19,30.32,30.18,30.32,52560.0,30.19,30.32,30.18,30.32,52560.0
2020-07-28 10:20:00,30.32,30.36,30.25,30.27,96150.0,30.32,30.36,30.25,30.27,96150.0
2020-07-28 10:30:00,30.26,30.28,30.2,30.22,68685.0,30.26,30.28,30.2,30.22,68685.0
2020-07-28 10:40:00,30.19,30.27,30.19,30.27,65145.0,30.19,30.27,30.19,30.27,65145.0
2020-07-28 10:50:00,30.26,30.27,30.19,30.19,74655.0,30.26,30.27,30.19,30.19,74655.0
2020-07-28 11:00:00,30.21,30.21,30.14,30.16,45825.0,30.21,30.21,30.14,30.16,45825.0
2020-07-28 11:10:00,30.18,30.23,30.13,30.23,116190.0,30.18,30.23,30.13,30.23,116190.0
2020-07-28 11:20:00,30.22,30.26,30.22,30.24,67500.0,30.22,30.26,30.22,30.24,67500.0
2020-07-28 11:30:00,30.23,30.28,30.21,30.28,102825.0,30.23,30.28,30.21,30.28,102825.0
2020-07-28 11:40:00,30.29,30.32,30.27,30.27,122565.0,30.29,30.32,30.27,30.27,122565.0
2020-07-28 11:50:00,30.29,30.29,30.25,30.28,80235.0,30.29,30.29,30.25,30.28,80235.0
2020-07-28 12:00:00,30.29,30.31,30.23,30.27,122265.0,30.29,30.31,30.23,30.27,122265.0
2020-07-28 12:10:00,30.24,30.25,30.2,30.24,83520.0,30.24,30.25,30.2,30.24,83520.0
2020-07-28 12:20:00,30.22,30.24,30.21,30.22,46125.0,30.22,30.24,30.21,30.22,46125.0
2020-07-28 12:30:00,30.23,30.25,30.14,30.15,138750.0,30.23,30.25,30.14,30.15,138750.0
2020-07-28 12:40:00,30.14,30.14,30.09,30.13,116310.0,30.14,30.14,30.09,30.13,116310.0
2020-07-28 12:50:00,30.13,30.3,30.13,30.3,34860.0,30.13,30.3,30.13,30.3,34860.0
2020-07-28 13:00:00,30.32,30.33,30.28,30.32,58995.0,30.32,30.33,30.28,30.32,58995.0
2020-07-28 13:10:00,30.32,30.42,30.32,30.42,61905.0,30.32,30.42,30.32,30.42,61905.0
2020-07-28 13:20:00,30.42,30.53,30.42,30.53,81975.0,30.42,30.53,30.42,30.53,81975.0
2020-07-28 13:30:00,30.52,30.58,30.49,30.49,162420.0,30.52,30.58,30.49,30.49,162420.0
2020-07-28 13:40:00,30.49,30.54,30.44,30.54,74115.0,30.49,30.54,30.44,30.54,74115.0
2020-07-28 13:50:00,30.54,30.54,30.49,30.54,88860.0,30.54,30.54,30.49,30.54,88860.0
2020-07-28 14:00:00,30.54,30.54,30.5,30.5,107535.0,30.54,30.54,30.5,30.5,107535.0
2020-07-28 14:10:00,30.5,30.5,30.42,30.42,94560.0,30.5,30.5,30.42,30.42,94560.0
2020-07-28 14:20:00,30.43,30.45,30.31,30.34,130620.0,30.43,30.45,30.31,30.34,130620.0
2020-07-28 14:30:00,30.32,30.38,30.32,30.38,48240.0,30.32,30.38,30.32,30.38,48240.0
2020-07-28 14:40:00,30.38,30.38,30.32,30.35,60000.0,30.38,30.38,30.32,30.35,60000.0
2020-07-28 14:50:00,30.34,30.36,30.27,30.3,95565.0,30.34,30.36,30.27,30.3,95565.0
2020-07-28 15:00:00,30.31,30.32,30.23,30.27,131985.0,30.31,30.32,30.23,30.27,131985.0
2020-07-28 15:10:00,30.25,30.29,30.21,30.24,210885.0,30.25,30.29,30.21,30.24,210885.0
2020-07-28 15:20:00,30.24,30.27,30.2,30.23,93675.0,30.24,30.27,30.2,30.23,93675.0
2020-07-28 15:30:00,30.2,30.25,30.15,30.18,164640.0,30.2,30.25,30.15,30.18,164640.0
2020-07-28 15:40:00,30.2,30.21,30.1,30.1,288450.0,30.2,30.21,30.1,30.1,288450.0
2020-07-28 15:50:00,30.07,30.08,29.98,30.03,578970.0,30.07,30.08,29.98,30.03,578970.0
2020-07-29 09:30:00,30.05,30.59,30.05,30.19,188880.0,30.05,30.59,30.05,30.19,188880.0
2020-07-29 09:40:00,30.2,30.32,29.89,29.95,235065.0,30.2,30.32,29.89,29.95,235065.0
2020-07-29 09:50:00,29.99,30.0,29.91,29.93,394065.0,29.99,30.0,29.91,29.93,394065.0
2020-07-29 10:00:00,29.95,30.11,29.92,30.05,257790.0,29.95,30.11,29.92,30.05,257790.0
2020-07-29 10:10:00,30.04,30.18,30.02,30.1,110115.0,30.04,30.18,30.02,30.1,110115.0
2020-07-29 10:20:00,30.1,30.12,29.93,30.03,158265.0,30.1,30.12,29.93,30.03,158265.0
2020-07-29 10:30:00,30.04,30.18,30.03,30.04,197400.0,30.04,30.18,30.03,30.04,197400.0
2020-07-29 10:40:00,30.1,30.16,30.09,30.15,299160.0,30.1,30.16,30.09,30.15,299160.0
2020-07-29 10:50:00,30.16,30.18,30.1,30.15,177375.0,30.16,30.18,30.1,30.15,177375.0
2020-07-29 11:00:00,30.14,30.23,30.12,30.22,353250.0,30.14,30.23,30.12,30.22,353250.0
2020-07-29 11:10:00,30.22,30.36,30.22,30.3,153330.0,30.22,30.36,30.22,30.3,153330.0
2020-07-29 11:20:00,30.27,30.28,30.2,30.23,121725.0,30.27,30.28,30.2,30.23,121725.0
2020-07-29 11:30:00,30.22,30.23,30.19,30.2,87630.0,30.22,30.23,30.19,30.2,87630.0
2020-07-29 11:40:00,30.22,30.32,30.2,30.3,106875.0,30.22,30.32,30.2,30.3,106875.0
2020-07-29 11:50:00,30.31,30.31,30.25,30.3,86265.0,30.31,30.31,30.25,30.3,86265.0
2020-07-29 12:00:00,30.29,30.31,30.23,30.25,78000.0,30.29,30.31,30.23,30.25,78000.0
2020-07-29 12:10:00,30.25,30.26,30.14,30.18,111000.0,30.25,30.26,30.14,30.18,111000.0
2020-07-29 12:20:00,30.18,30.3,30.18,30.3,57000.0,30.18,30.3,30.18,30.3,57000.0
2020-07-29 12:30:00,30.29,30.32,30.25,30.28,82125.0,30.29,30.32,30.25,30.28,82125.0
2020-07-29 12:40:00,30.28,30.31,30.25,30.27,63000.0,30.28,30.31,30.25,30.27,63000.0
2020-07-29 12:50:00,30.27,30.31,30.23,30.27,59385.0,30.27,30.31,30.23,30.27,59385.0
2020-07-29 13:00:00,30.27,30.27,30.18,30.22,110025.0,30.27,30.27,30.18,30.22,110025.0
2020-07-29 13:10:00,30.22,30.26,30.18,30.18,259365.0,30.22,30.26,30.18,30.18,259365.0
2020-07-29 13:20:00,30.18,30.23,30.16,30.2,115365.0,30.18,30.23,30.16,30.2,115365.0
2020-07-29 13:30:00,30.19,30.19,30.11,30.13,79500.0,30.19,30.19,30.11,30.13,79500.0
2020-07-29 13:40:00,30.13,30.14,30.09,30.12,160425.0,30.13,30.14,30.09,30.12,160425.0
2020-07-29 13:50:00,30.11,30.13,30.04,30.05,134835.0,30.11,30.13,30.04,30.05,134835.0
2020-07-29 14:00:00,30.01,30.14,30.01,30.09,163530.0,30.01,30.14,30.01,30.09,163530.0
2020-07-29 14:10:00,30.06,30.09,30.03,30.06,225150.0,30.06,30.09,30.03,30.06,225150.0
2020-07-29 14:20:00,30.07,30.25,30.05,30.25,180315.0,30.07,30.25,30.05,30.25,180315.0
2020-07-29 14:30:00,30.24,30.27,30.16,30.24,157500.0,30.24,30.27,30.16,30.24,157500.0
2020-07-29 14:40:00,30.21,30.38,30.21,30.37,135000.0,30.21,30.38,30.21,30.37,135000.0
2020-07-29 14:50:00,30.37,30.41,30.31,30.33,98910.0,30.37,30.41,30.31,30.33,98910.0
2020-07-29 15:00:00,30.31,30.34,30.23,30.32,188175.0,30.31,30.34,30.23,30.32,188175.0
2020-07-29 15:10:00,30.32,30.35,30.29,30.31,101100.0,30.32,30.35,30.29,30.31,101100.0
2020-07-29 15:20:00,30.31,30.37,30.31,30.36,109230.0,30.31,30.37,30.31,30.36,109230.0
2020-07-29 15:30:00,30.33,30.41,30.31,30.4,186255.0,30.33,30.41,30.31,30.4,186255.0
2020-07-29 15:40:00,30.38,30.49,30.32,30.48,225885.0,30.38,30.49,30.32,30.48,225885.0
2020-07-29 15:50:00,30.46,30.54,30.38,30.47,576375.0,30.46,30.54,30.38,30.47,576375.0
2020-07-30 09:30:00,32.0,32.44,31.63,31.95,1421580.0,32.0,32.44,31.63,31.95,1421580.0
2020-07-30 09:40:00,31.96,32.01,31.7,31.94,849300.0,31.96,32.01,31.7,31.94,849300.0
2020-07-30 09:50:00,32.0,32.43,31.92,32.25,646950.0,32.0,32.43,31.92,32.25,646950.0
2020-07-30 10:00:00,32.21,32.46,32.08,32.17,548235.0,32.21,32.46,32.08,32.17,548235.0
2020-07-30 10:10:00,32.13,32.16,31.6,31.67,440040.0,32.13,32.16,31.6,31.67,440040.0
2020-07-30 10:20:00,31.65,31.96,31.35,31.81,414180.0,31.65,31.96,31.35,31.81,414180.0
2020-07-30 10:30:00,31.9,32.31,31.9,32.2,410400.0,31.9,32.31,31.9,32.2,410400.0
2020-07-30 10:40:00,32.25,32.27,32.02,32.1,610200.0,32.25,32.27,32.02,32.1,610200.0
2020-07-30 10:50:00,32.11,32.46,32.04,32.44,347235.0,32.11,32.46,32.04,32.44,347235.0
2020-07-30 11:00:00,32.44,32.53,32.25,32.31,431655.0,32.44,32.53,32.25,32.31,431655.0
2020-07-30 11:10:00,32.33,32.35,31.98,32.28,379770.0,32.33,32.35,31.98,32.28,379770.0
2020-07-30 11:20:00,32.29,32.42,32.27,32.33,241440.0,32.29,32.42,32.27,32.33,241440.0
2020-07-30 11:30:00,32.36,32.36,32.24,32.27,156735.0,32.36,32.36,32.24,32.27,156735.0
2020-07-30 11:40:00,32.28,32.31,32.2,32.27,264600.0,32.28,32.31,32.2,32.27,264600.0
2020-07-30 11:50:00,32.25,32.27,32.2,32.2,165525.0,32.25,32.27,32.2,32.2,165525.0
2020-07-30 12:00:00,32.25,32.33,32.22,32.23,124365.0,32.25,32.33,32.22,32.23,124365.0
2020-07-30 12:10:00,32.23,32.33,32.14,32.24,224790.0,32.23,32.33,32.14,32.24,224790.0
2020-07-30 12:20:00,32.21,32.25,32.13,32.13,91665.0,32.21,32.25,32.13,32.13,91665.0
2020-07-30 12:30:00,32.11,32.11,31.95,31.97,338745.0,32.11,32.11,31.95,31.97,338745.0
2020-07-30 12:40:00,31.98,32.02,31.82,31.85,285450.0,31.98,32.02,31.82,31.85,285450.0
2020-07-30 12:50:00,31.86,31.96,31.83,31.95,198435.0,31.86,31.96,31.83,31.95,198435.0
2020-07-30 13:00:00,31.92,31.93,31.86,31.89,194430.0,31.92,31.93,31.86,31.89,194430.0
2020-07-30 13:10:00,31.9,31.93,31.87,31.91,338880.0,31.9,31.93,31.87,31.91,338880.0
2020-07-30 13:20:00,31.91,31.93,31.85,31.88,161175.0,31.91,31.93,31.85,31.88,161175.0
2020-07-30 13:30:00,31.87,31.87,31.72,31.77,126465.0,31.87,31.87,31.72,31.77,126465.0
2020-07-30 13:40:00,31.78,31.95,31.78,31.82,199305.0,31.78,31.95,31.78,31.82,199305.0
2020-07-30 13:50:00,31.83,32.08,31.82,32.07,163935.0,31.83,32.08,31.82,32.07,163935.0
2020-07-30 14:00:00,32.07,32.12,31.86,31.86,364020.0,32.07,32.12,31.86,31.86,364020.0
2020-07-30 14:10:00,31.89,31.94,31.84,31.92,178725.0,31.89,31.94,31.84,31.92,178725.0
2020-07-30 14:20:00,31.96,32.13,31.9,32.0,126030.0,31.96,32.13,31.9,32.0,126030.0
2020-07-30 14:30:00,32.0,32.07,31.95,32.07,199575.0,32.0,32.07,31.95,32.07,199575.0
2020-07-30 14:40:00,32.06,32.08,31.98,32.02,173820.0,32.06,32.08,31.98,32.02,173820.0
2020-07-30 14:50:00,32.03,32.08,31.97,32.06,190845.0,32.03,32.08,31.97,32.06,190845.0
2020-07-30 15:00:00,32.06,32.06,31.94,31.99,177135.0,32.06,32.06,31.94,31.99,177135.0
2020-07-30 15:10:00,31.99,32.01,31.95,31.98,402075.0,31.99,32.01,31.95,31.98,402075.0
2020-07-30 15:20:00,31.99,31.99,31.88,31.91,302235.0,31.99,31.99,31.88,31.91,302235.0
2020-07-30 15:30:00,31.91,31.96,31.85,31.93,236745.0,31.91,31.96,31.85,31.93,236745.0
2020-07-30 15:40:00,31.93,32.07,31.93,32.04,670545.0,31.93,32.07,31.93,32.04,670545.0
2020-07-30 15:50:00,32.02,32.1,31.97,32.01,1385520.0,32.02,32.1,31.97,32.01,1385520.0
2020-07-31 09:30:00,31.95,32.07,31.78,32.04,221505.0,31.95,32.07,31.78,32.04,221505.0
2020-07-31 09:40:00,32.03,32.07,31.83,31.84,137745.0,32.03,32.07,31.83,31.84,137745.0
2020-07-31 09:50:00,31.86,31.9,31.79,31.9,90975.0,31.86,31.9,31.79,31.9,90975.0
2020-07-31 10:00:00,31.91,31.94,31.7,31.7,83100.0,31.91,31.94,31.7,31.7,83100.0
2020-07-31 10:10:00,31.69,31.73,31.42,31.44,99000.0,31.69,31.73,31.42,31.44,99000.0
2020-07-31 10:20:00,31.42,31.6,31.42,31.47,105735.0,31.42,31.6,31.42,31.47,105735.0
2020-07-31 10:30:00,31.45,31.56,31.43,31.55,106665.0,31.45,31.56,31.43,31.55,106665.0
2020-07-31 10:40:00,31.54,31.61,31.53,31.53,80595.0,31.54,31.61,31.53,31.53,80595.0
2020-07-31 10:50:00,31.53,31.56,31.48,31.56,56580.0,31.53,31.56,31.48,31.56,56580.0
2020-07-31 11:00:00,31.59,31.59,31.46,31.47,55605.0,31.59,31.59,31.46,31.47,55605.0
2020-07-31 11:10:00,31.46,31.65,31.46,31.64,377160.0,31.46,31.65,31.46,31.64,377160.0
2020-07-31 11:20:00,31.65,31.69,31.61,31.62,55935.0,31.65,31.69,31.61,31.62,55935.0
2020-07-31 11:30:00,31.66,31.78,31.65,31.7,57000.0,31.66,31.78,31.65,31.7,57000.0
2020-07-31 11:40:00,31.71,31.93,31.71,31.89,108615.0,31.71,31.93,31.71,31.89,108615.0
2020-07-31 11:50:00,31.88,31.88,31.81,31.83,50085.0,31.88,31.88,31.81,31.83,50085.0
2020-07-31 12:00:00,31.82,31.82,31.67,31.67,71700.0,31.82,31.82,31.67,31.67,71700.0
2020-07-31 12:10:00,31.7,31.74,31.69,31.69,46710.0,31.7,31.74,31.69,31.69,46710.0
2020-07-31 12:20:00,31.72,31.75,31.69,31.72,58650.0,31.72,31.75,31.69,31.72,58650.0
2020-07-31 12:30:00,31.7,31.7,31.56,31.56,45000.0,31.7,31.7,31.56,31.56,45000.0
2020-07-31 12:40:00,31.58,31.62,31.52,31.52,46875.0,31.58,31.62,31.52,31.52,46875.0
2020-07-31 12:50:00,31.53,31.56,31.49,31.56,50415.0,31.53,31.56,31.49,31.56,50415.0
2020-07-31 13:00:00,31.54,31.63,31.53,31.57,72015.0,31.54,31.63,31.53,31.57,72015.0
2020-07-31 13:10:00,31.59,31.6,31.54,31.55,36000.0,31.59,31.6,31.54,31.55,36000.0
2020-07-31 13:20:00,31.57,31.62,31.56,31.6,52500.0,31.57,31.62,31.56,31.6,52500.0
2020-07-31 13:30:00,31.58,31.6,31.51,31.55,287295.0,31.58,31.6,31.51,31.55,287295.0
2020-07-31 13:40:00,31.57,31.61,31.56,31.56,107715.0,31.57,31.61,31.56,31.56,107715.0
2020-07-31 13:50:00,31.59,31.61,31.55,31.55,46500.0,31.59,31.61,31.55,31.55,46500.0
2020-07-31 14:00:00,31.54,31.55,31.42,31.42,136560.0,31.54,31.55,31.42,31.42,136560.0
2020-07-31 14:10:00,31.42,31.49,31.42,31.48,34500.0,31.42,31.49,31.42,31.48,34500.0
2020-07-31 14:20:00,31.47,31.55,31.47,31.53,60000.0,31.47,31.55,31.47,31.53,60000.0
2020-07-31 14:30:00,31.54,31.55,31.48,31.48,112380.0,31.54,31.55,31.48,31.48,112380.0
2020-07-31 14:40:00,31.48,31.53,31.44,31.44,95085.0,31.48,31.53,31.44,31.44,95085.0
2020-07-31 14:50:00,31.46,31.5,31.46,31.47,44805.0,31.46,31.5,31.46,31.47,44805.0
2020-07-31 15:00:00,31.49,31.53,31.48,31.5,99045.0,31.49,31.53,31.48,31.5,99045.0
2020-07-31 15:10:00,31.5,31.58,31.48,31.56,114000.0,31.5,31.58,31.48,31.56,114000.0
2020-07-31 15:20:00,31.56,31.65,31.56,31.63,123000.0,31.56,31.65,31.56,31.63,123000.0
2020-07-31 15:30:00,31.64,31.67,31.62,31.62,537615.0,31.64,31.67,31.62,31.62,537615.0
2020-07-31 15:40:00,31.63,31.77,31.62,31.76,240930.0,31.63,31.77,31.62,31.76,240930.0
2020-07-31 15:50:00,31.8,31.82,31.64,31.81,760470.0,31.8,31.82,31.64,31.81,760470.0
2020-08-03 09:30:00,31.97,32.05,31.9,31.97,178095.0,31.97,32.05,31.9,31.97,178095.0
2020-08-03 09:40:00,31.96,31.96,31.69,31.69,193935.0,31.96,31.96,31.69,31.69,193935.0
2020-08-03 09:50:00,31.72,31.77,31.6,31.77,160500.0,31.72,31.77,31.6,31.77,160500.0
2020-08-03 10:00:00,31.73,31.85,31.68,31.7,66870.0,31.73,31.85,31.68,31.7,66870.0
2020-08-03 10:10:00,31.67,31.71,31.59,31.6,360300.0,31.67,31.71,31.59,31.6,360300.0
2020-08-03 10:20:00,31.57,31.67,31.49,31.62,99600.0,31.57,31.67,31.49,31.62,99600.0
2020-08-03 10:30:00,31.59,31.64,31.56,31.59,60735.0,31.59,31.64,31.56,31.59,60735.0
2020-08-03 10:40:00,31.6,31.64,31.56,31.63,43500.0,31.6,31.64,31.56,31.63,43500.0
2020-08-03 10:50:00,31.6,31.72,31.58,31.58,68025.0,31.6,31.72,31.58,31.58,68025.0
2020-08-03 11:00:00,31.54,31.59,31.54,31.57,46755.0,31.54,31.59,31.54,31.57,46755.0
2020-08-03 11:10:00,31.56,31.61,31.56,31.6,40590.0,31.56,31.61,31.56,31.6,40590.0
2020-08-03 11:20:00,31.62,31.63,31.56,31.56,66345.0,31.62,31.63,31.56,31.56,66345.0
2020-08-03 11:30:00,31.53,31.6,31.52,31.55,57000.0,31.53,31.6,31.52,31.55,57000.0
2020-08-03 11:40:00,31.55,31.63,31.55,31.58,42000.0,31.55,31.63,31.55,31.58,42000.0
2020-08-03 11:50:00,31.59,31.65,31.52,31.62,108150.0,31.59,31.65,31.52,31.62,108150.0
2020-08-03 12:00:00,31.63,31.67,31.57,31.57,72300.0,31.63,31.67,31.57,31.57,72300.0
2020-08-03 12:10:00,31.58,31.64,31.57,31.57,93000.0,31.58,31.64,31.57,31.57,93000.0
2020-08-03 12:20:00,31.58,31.58,31.4,31.4,96195.0,31.58,31.58,31.4,31.4,96195.0
2020-08-03 12:30:00,31.42,31.51,31.4,31.47,55500.0,31.42,31.51,31.4,31.47,55500.0
2020-08-03 12:40:00,31.5,31.53,31.49,31.49,31800.0,31.5,31.53,31.49,31.49,31800.0
2020-08-03 12:50:00,31.5,31.5,31.47,31.48,41700.0,31.5,31.5,31.47,31.48,41700.0
2020-08-03 13:00:00,31.49,31.52,31.48,31.48,36000.0,31.49,31.52,31.48,31.48,36000.0
2020-08-03 13:10:00,31.45,31.55,31.45,31.51,69390.0,31.45,31.55,31.45,31.51,69390.0
2020-08-03 13:20:00,31.51,31.64,31.51,31.62,96810.0,31.51,31.64,31.51,31.62,96810.0
2020-08-03 13:30:00,31.59,31.67,31.59,31.67,80025.0,31.59,31.67,31.59,31.67,80025.0
2020-08-03 13:40:00,31.67,31.71,31.64,31.68,94695.0,31.67,31.71,31.64,31.68,94695.0
2020-08-03 13:50:00,31.68,31.69,31.63,31.64,42075.0,31.68,31.69,31.63,31.64,42075.0
2020-08-03 14:00:00,31.64,31.64,31.56,31.6,101520.0,31.64,31.64,31.56,31.6,101520.0
2020-08-03 14:10:00,31.61,31.67,31.59,31.65,35685.0,31.61,31.67,31.59,31.65,35685.0
2020-08-03 14:20:00,31.65,31.68,31.64,31.64,32610.0,31.65,31.68,31.64,31.64,32610.0
2020-08-03 14:30:00,31.67,31.68,31.62,31.66,99000.0,31.67,31.68,31.62,31.66,99000.0
2020-08-03 14:40:00,31.66,31.69,31.57,31.59,108465.0,31.66,31.69,31.57,31.59,108465.0
2020-08-03 14:50:00,31.56,31.56,31.49,31.5,76500.0,31.56,31.56,31.49,31.5,76500.0
2020-08-03 15:00:00,31.53,31.6,31.52,31.55,360660.0,31.53,31.6,31.52,31.55,360660.0
2020-08-03 15:10:00,31.57,31.58,31.53,31.53,135360.0,31.57,31.58,31.53,31.53,135360.0
2020-08-03 15:20:00,31.53,31.53,31.49,31.49,491280.0,31.53,31.53,31.49,31.49,491280.0
2020-08-03 15:30:00,31.5,31.58,31.44,31.57,165060.0,31.5,31.58,31.44,31.57,165060.0
2020-08-03 15:40:00,31.58,31.61,31.49,31.51,224310.0,31.58,31.61,31.49,31.51,224310.0
2020-08-03 15:50:00,31.48,31.62,31.44,31.56,414000.0,31.48,31.62,31.44,31.56,414000.0
2020-08-04 09:30:00,31.33,31.54,31.14,31.38,165435.0,31.33,31.54,31.14,31.38,165435.0
2020-08-04 09:40:00,31.35,31.5,31.33,31.45,40950.0,31.35,31.5,31.33,31.45,40950.0
2020-08-04 09:50:00,31.48,31.48,31.3,31.3,164595.0,31.48,31.48,31.3,31.3,164595.0
2020-08-04 10:00:00,31.24,31.35,31.24,31.33,88050.0,31.24,31.35,31.24,31.33,88050.0
2020-08-04 10:10:00,31.32,31.32,31.24,31.32,96015.0,31.32,31.32,31.24,31.32,96015.0
2020-08-04 10:20:00,31.31,31.36,31.27,31.35,57495.0,31.31,31.36,31.27,31.35,57495.0
2020-08-04 10:30:00,31.35,31.39,31.32,31.38,150300.0,31.35,31.39,31.32,31.38,150300.0
2020-08-04 10:40:00,31.4,31.52,31.37,31.52,56130.0,31.4,31.52,31.37,31.52,56130.0
2020-08-04 10:50:00,31.51,31.67,31.51,31.65,79365.0,31.51,31.67,31.51,31.65,79365.0
2020-08-04 11:00:00,31.65,31.71,31.64,31.71,245280.0,31.65,31.71,31.64,31.71,245280.0
2020-08-04 11:10:00,31.71,31.77,31.61,31.64,205965.0,31.71,31.77,31.61,31.64,205965.0
2020-08-04 11:20:00,31.65,31.66,31.54,31.62,160770.0,31.65,31.66,31.54,31.62,160770.0
2020-08-04 11:30:00,31.59,31.59,31.5,31.5,43845.0,31.59,31.59,31.5,31.5,43845.0
2020-08-04 11:40:00,31.53,31.57,31.52,31.54,50445.0,31.53,31.57,31.52,31.54,50445.0
2020-08-04 11:50:00,31.57,31.63,31.52,31.52,62295.0,31.57,31.63,31.52,31.52,62295.0
2020-08-04 12:00:00,31.52,31.52,31.42,31.42,66840.0,31.52,31.52,31.42,31.42,66840.0
2020-08-04 12:10:00,31.41,31.41,31.3,31.3,85080.0,31.41,31.41,31.3,31.3,85080.0
2020-08-04 12:20:00,31.3,31.4,31.3,31.4,40500.0,31.3,31.4,31.3,31.4,40500.0
2020-08-04 12:30:00,31.39,31.46,31.39,31.44,55410.0,31.39,31.46,31.39,31.44,55410.0
2020-08-04 12:40:00,31.45,31.45,31.29,31.29,139500.0,31.45,31.45,31.29,31.29,139500.0
2020-08-04 12:50:00,31.34,31.39,31.3,31.37,79575.0,31.34,31.39,31.3,31.37,79575.0
2020-08-04 13:00:00,31.39,31.43,31.39,31.39,18150.0,31.39,31.43,31.39,31.39,18150.0
2020-08-04 13:10:00,31.42,31.48,31.42,31.46,43965.0,31.42,31.48,31.42,31.46,43965.0
2020-08-04 13:20:00,31.47,31.48,31.34,31.34,70425.0,31.47,31.48,31.34,31.34,70425.0
2020-08-04 13:30:00,31.37,31.37,31.32,31.33,257805.0,31.37,31.37,31.32,31.33,257805.0
2020-08-04 13:40:00,31.38,31.43,31.36,31.42,88920.0,31.38,31.43,31.36,31.42,88920.0
2020-08-04 13:50:00,31.41,31.43,31.4,31.42,56325.0,31.41,31.43,31.4,31.42,56325.0
2020-08-04 14:00:00,31.45,31.49,31.44,31.47,160695.0,31.45,31.49,31.44,31.47,160695.0
2020-08-04 14:10:00,31.47,31.48,31.44,31.44,84000.0,31.47,31.48,31.44,31.44,84000.0
2020-08-04 14:20:00,31.44,31.44,31.37,31.37,93750.0,31.44,31.44,31.37,31.37,93750.0
2020-08-04 14:30:00,31.38,31.42,31.35,31.35,176415.0,31.38,31.42,31.35,31.35,176415.0
2020-08-04 14:40:00,31.35,31.37,31.33,31.36,37500.0,31.35,31.37,31.33,31.36,37500.0
2020-08-04 14:50:00,31.39,31.44,31.38,31.39,37500.0,31.39,31.44,31.38,31.39,37500.0
2020-08-04 15:00:00,31.41,31.44,31.39,31.44,48000.0,31.41,31.44,31.39,31.44,48000.0
2020-08-04 15:10:00,31.44,31.5,31.44,31.47,57300.0,31.44,31.5,31.44,31.47,57300.0
2020-08-04 15:20:00,31.48,31.49,31.42,31.43,66000.0,31.48,31.49,31.42,31.43,66000.0
2020-08-04 15:30:00,31.44,31.47,31.37,31.47,82530.0,31.44,31.47,31.37,31.47,82530.0
2020-08-04 15:40:00,31.46,31.51,31.41,31.44,335205.0,31.46,31.51,31.41,31.44,335205.0
2020-08-04 15:50:00,31.46,31.53,31.46,31.53,434010.0,31.46,31.53,31.46,31.53,434010.0
2020-08-05 09:30:00,31.65,31.71,31.6,31.65,139455.0,31.65,31.71,31.6,31.65,139455.0
2020-08-05 09:40:00,31.61,31.63,31.52,31.56,46125.0,31.61,31.63,31.52,31.56,46125.0
2020-08-05 09:50:00,31.55,31.61,31.51,31.6,71370.0,31.55,31.61,31.51,31.6,71370.0
2020-08-05 10:00:00,31.63,31.63,31.44,31.45,66300.0,31.63,31.63,31.44,31.45,66300.0
2020-08-05 10:10:00,31.44,31.46,31.37,31.39,64485.0,31.44,31.46,31.37,31.39,64485.0
2020-08-05 10:20:00,31.42,31.47,31.42,31.44,39480.0,31.42,31.47,31.42,31.44,39480.0
2020-08-05 10:30:00,31.42,31.46,31.4,31.43,43620.0,31.42,31.46,31.4,31.43,43620.0
2020-08-05 10:40:00,31.46,31.5,31.43,31.43,25500.0,31.46,31.5,31.43,31.43,25500.0
2020-08-05 10:50:00,31.43,31.45,31.27,31.27,67815.0,31.43,31.45,31.27,31.27,67815.0
2020-08-05 11:00:00,31.28,31.45,31.28,31.44,34500.0,31.28,31.45,31.28,31.44,34500.0
2020-08-05 11:10:00,31.45,31.45,31.37,31.37,36000.0,31.45,31.45,31.37,31.37,36000.0
2020-08-05 11:20:00,31.37,31.37,31.33,31.34,50355.0,31.37,31.37,31.33,31.34,50355.0
2020-08-05 11:30:00,31.36,31.38,31.36,31.37,31500.0,31.36,31.38,31.36,31.37,31500.0
2020-08-05 11:40:00,31.39,31.42,31.33,31.33,80460.0,31.39,31.42,31.33,31.33,80460.0
2020-08-05 11:50:00,31.37,31.4,31.36,31.37,42345.0,31.37,31.4,31.36,31.37,42345.0
2020-08-05 12:00:00,31.38,31.39,31.36,31.37,22080.0,31.38,31.39,31.36,31.37,22080.0
2020-08-05 12:10:00,31.38,31.4,31.38,31.38,16500.0,31.38,31.4,31.38,31.38,16500.0
2020-08-05 12:20:00,31.36,31.39,31.35,31.35,25680.0,31.36,31.39,31.35,31.35,25680.0
2020-08-05 12:30:00,31.36,31.4,31.36,31.4,25590.0,31.36,31.4,31.36,31.4,25590.0
2020-08-05 12:40:00,31.41,31.42,31.41,31.42,18000.0,31.41,31.42,31.41,31.42,18000.0
2020-08-05 12:50:00,31.42,31.44,31.42,31.44,43080.0,31.42,31.44,31.42,31.44,43080.0
2020-08-05 13:00:00,31.44,31.46,31.43,31.43,12105.0,31.44,31.46,31.43,31.43,12105.0
2020-08-05 13:10:00,31.43,31.49,31.42,31.47,24225.0,31.43,31.49,31.42,31.47,24225.0
2020-08-05 13:20:00,31.48,31.48,31.39,31.39,65280.0,31.48,31.48,31.39,31.39,65280.0
2020-08-05 13:30:00,31.4,31.42,31.4,31.4,33195.0,31.4,31.42,31.4,31.4,33195.0
2020-08-05 13:40:00,31.41,31.45,31.4,31.42,82710.0,31.41,31.45,31.4,31.42,82710.0
2020-08-05 13:50:00,31.42,31.46,31.42,31.45,27690.0,31.42,31.46,31.42,31.45,27690.0
2020-08-05 14:00:00,31.45,31.45,31.35,31.35,61845.0,31.45,31.45,31.35,31.35,61845.0
2020-08-05 14:10:00,31.36,31.36,31.3,31.31,58500.0,31.36,31.36,31.3,31.31,58500.0
2020-08-05 14:20:00,31.32,31.35,31.32,31.33,37500.0,31.32,31.35,31.32,31.33,37500.0
2020-08-05 14:30:00,31.35,31.41,31.34,31.4,31500.0,31.35,31.41,31.34,31.4,31500.0
2020-08-05 14:40:00,31.4,31.4,31.31,31.33,54000.0,31.4,31.4,31.31,31.33,54000.0
2020-08-05 14:50:00,31.34,31.35,31.31,31.31,43500.0,31.34,31.35,31.31,31.31,43500.0
2020-08-05 15:00:00,31.3,31.31,31.27,31.27,33000.0,31.3,31.31,31.27,31.27,33000.0
2020-08-05 15:10:00,31.27,31.32,31.27,31.32,99360.0,31.27,31.32,31.27,31.32,99360.0
2020-08-05 15:20:00,31.32,31.32,31.28,31.29,39000.0,31.32,31.32,31.28,31.29,39000.0
2020-08-05 15:30:00,31.27,31.32,31.27,31.27,117165.0,31.27,31.32,31.27,31.27,117165.0
2020-08-05 15:40:00,31.28,31.29,31.15,31.15,234555.0,31.28,31.29,31.15,31.15,234555.0
2020-08-05 15:50:00,31.14,31.27,31.11,31.24,503850.0,31.14,31.27,31.11,31.24,503850.0
2020-08-06 09:30:00,31.12,31.26,31.01,31.16,140325.0,31.12,31.26,31.01,31.16,140325.0
2020-08-06 09:40:00,31.15,31.27,31.13,31.23,95535.0,31.15,31.27,31.13,31.23,95535.0
2020-08-06 09:50:00,31.26,31.37,31.21,31.35,282435.0,31.26,31.37,31.21,31.35,282435.0
2020-08-06 10:00:00,31.34,31.35,31.28,31.3,30000.0,31.34,31.35,31.28,31.3,30000.0
2020-08-06 10:10:00,31.29,31.3,31.18,31.21,102525.0,31.29,31.3,31.18,31.21,102525.0
2020-08-06 10:20:00,31.23,31.27,31.21,31.22,94965.0,31.23,31.27,31.21,31.22,94965.0
2020-08-06 10:30:00,31.21,31.22,31.14,31.14,30480.0,31.21,31.22,31.14,31.14,30480.0
2020-08-06 10:40:00,31.15,31.15,31.09,31.12,49500.0,31.15,31.15,31.09,31.12,49500.0
2020-08-06 10:50:00,31.12,31.2,31.09,31.2,40575.0,31.12,31.2,31.09,31.2,40575.0
2020-08-06 11:00:00,31.19,31.21,31.09,31.12,107310.0,31.19,31.21,31.09,31.12,107310.0
2020-08-06 11:10:00,31.12,31.12,31.0,31.05,62715.0,31.12,31.12,31.0,31.05,62715.0
2020-08-06 11:20:00,31.06,31.08,30.98,31.0,45000.0,31.06,31.08,30.98,31.0,45000.0
2020-08-06 11:30:00,31.01,31.06,30.98,30.98,67125.0,31.01,31.06,30.98,30.98,67125.0
2020-08-06 11:40:00,30.99,31.02,30.97,30.99,45990.0,30.99,31.02,30.97,30.99,45990.0
2020-08-06 11:50:00,31.0,31.0,30.96,30.97,45375.0,31.0,31.0,30.96,30.97,45375.0
2020-08-06 12:00:00,30.97,30.97,30.89,30.93,51855.0,30.97,30.97,30.89,30.93,51855.0
2020-08-06 12:10:00,30.91,30.98,30.91,30.96,43650.0,30.91,30.98,30.91,30.96,43650.0
2020-08-06 12:20:00,30.98,31.04,30.96,31.04,47865.0,30.98,31.04,30.96,31.04,47865.0
2020-08-06 12:30:00,31.03,31.03,30.97,30.99,61095.0,31.03,31.03,30.97,30.99,61095.0
2020-08-06 12:40:00,30.98,31.01,30.97,31.0,55110.0,30.98,31.01,30.97,31.0,55110.0
2020-08-06 12:50:00,30.99,31.02,30.99,31.0,31500.0,30.99,31.02,30.99,31.0,31500.0
2020-08-06 13:00:00,31.02,31.03,31.0,31.01,48000.0,31.02,31.03,31.0,31.01,48000.0
2020-08-06 13:10:00,31.0,31.04,31.0,31.03,42825.0,31.0,31.04,31.0,31.03,42825.0
2020-08-06 13:20:00,31.03,31.03,30.96,31.01,165885.0,31.03,31.03,30.96,31.01,165885.0
2020-08-06 13:30:00,31.01,31.04,30.99,31.03,72810.0,31.01,31.04,30.99,31.03,72810.0
2020-08-06 13:40:00,31.04,31.04,31.01,31.02,51000.0,31.04,31.04,31.01,31.02,51000.0
2020-08-06 13:50:00,31.03,31.03,30.99,31.0,33765.0,31.03,31.03,30.99,31.0,33765.0
2020-08-06 14:00:00,31.0,31.02,31.0,31.01,30810.0,31.0,31.02,31.0,31.01,30810.0
2020-08-06 14:10:00,31.01,31.04,31.0,31.01,72300.0,31.01,31.04,31.0,31.01,72300.0
2020-08-06 14:20:00,31.01,31.07,31.01,31.04,75195.0,31.01,31.07,31.01,31.04,75195.0
2020-08-06 14:30:00,31.04,31.08,31.02,31.02,134025.0,31.04,31.08,31.02,31.02,134025.0
2020-08-06 14:40:00,31.0,31.01,30.99,31.01,69750.0,31.0,31.01,30.99,31.01,69750.0
2020-08-06 14:50:00,31.0,31.02,30.96,30.96,72675.0,31.0,31.02,30.96,30.96,72675.0
2020-08-06 15:00:00,30.96,31.0,30.9,30.98,166290.0,30.96,31.0,30.9,30.98,166290.0
2020-08-06 15:10:00,30.97,30.99,30.96,30.98,82500.0,30.97,30.99,30.96,30.98,82500.0
2020-08-06 15:20:00,30.98,30.99,30.95,30.97,90255.0,30.98,30.99,30.95,30.97,90255.0
2020-08-06 15:30:00,30.98,31.05,30.97,31.03,215130.0,30.98,31.05,30.97,31.03,215130.0
2020-08-06 15:40:00,31.03,31.07,31.02,31.04,232035.0,31.03,31.07,31.02,31.04,232035.0
2020-08-06 15:50:00,31.06,31.07,31.02,31.07,647985.0,31.06,31.07,31.02,31.07,647985.0
2020-08-07 09:30:00,30.88,31.16,30.86,31.16,112650.0,30.88,31.16,30.86,31.16,112650.0
2020-08-07 09:40:00,31.19,31.32,31.19,31.27,54165.0,31.19,31.32,31.19,31.27,54165.0
2020-08-07 09:50:00,31.22,31.27,31.17,31.17,52920.0,31.22,31.27,31.17,31.17,52920.0
2020-08-07 10:00:00,31.19,31.2,31.11,31.13,122340.0,31.19,31.2,31.11,31.13,122340.0
2020-08-07 10:10:00,31.14,31.14,31.08,31.08,69000.0,31.14,31.14,31.08,31.08,69000.0
2020-08-07 10:20:00,31.08,31.08,30.98,30.99,88800.0,31.08,31.08,30.98,30.99,88800.0
2020-08-07 10:30:00,30.98,31.04,30.98,31.01,48480.0,30.98,31.04,30.98,31.01,48480.0
2020-08-07 10:40:00,31.02,31.06,31.0,31.02,69000.0,31.02,31.06,31.0,31.02,69000.0
2020-08-07 10:50:00,31.02,31.04,30.94,30.97,50565.0,31.02,31.04,30.94,30.97,50565.0
2020-08-07 11:00:00,30.98,30.98,30.94,30.97,21000.0,30.98,30.98,30.94,30.97,21000.0
2020-08-07 11:10:00,30.99,30.99,30.85,30.86,39240.0,30.99,30.99,30.85,30.86,39240.0
2020-08-07 11:20:00,30.85,30.9,30.85,30.87,55050.0,30.85,30.9,30.85,30.87,55050.0
2020-08-07 11:30:00,30.89,31.03,30.89,30.98,46815.0,30.89,31.03,30.89,30.98,46815.0
2020-08-07 11:40:00,30.96,31.03,30.94,30.96,28500.0,30.96,31.03,30.94,30.96,28500.0
2020-08-07 11:50:00,31.01,31.01,30.93,30.93,26250.0,31.01,31.01,30.93,30.93,26250.0
2020-08-07 12:00:00,30.93,30.94,30.9,30.93,30390.0,30.93,30.94,30.9,30.93,30390.0
2020-08-07 12:10:00,30.95,31.01,30.86,30.89,84795.0,30.95,31.01,30.86,30.89,84795.0
2020-08-07 12:20:00,30.89,30.97,30.89,30.96,34950.0,30.89,30.97,30.89,30.96,34950.0
2020-08-07 12:30:00,30.96,31.0,30.95,31.0,40500.0,30.96,31.0,30.95,31.0,40500.0
2020-08-07 12:40:00,30.99,30.99,30.94,30.94,28710.0,30.99,30.99,30.94,30.94,28710.0
2020-08-07 12:50:00,30.93,30.94,30.88,30.89,28590.0,30.93,30.94,30.88,30.89,28590.0
2020-08-07 13:00:00,30.89,30.93,30.89,30.92,43500.0,30.89,30.93,30.89,30.92,43500.0
2020-08-07 13:10:00,30.91,30.95,30.9,30.95,84945.0,30.91,30.95,30.9,30.95,84945.0
2020-08-07 13:20:00,30.92,30.96,30.91,30.96,67500.0,30.92,30.96,30.91,30.96,67500.0
2020-08-07 13:30:00,30.96,31.0,30.96,30.99,89565.0,30.96,31.0,30.96,30.99,89565.0
2020-08-07 13:40:00,31.0,31.01,30.97,31.0,100290.0,31.0,31.01,30.97,31.0,100290.0
2020-08-07 13:50:00,31.0,31.05,30.98,31.01,192000.0,31.0,31.05,30.98,31.01,192000.0
2020-08-07 14:00:00,31.0,31.01,30.91,30.93,226830.0,31.0,31.01,30.91,30.93,226830.0
2020-08-07 14:10:00,30.96,30.98,30.94,30.94,36675.0,30.96,30.98,30.94,30.94,36675.0
2020-08-07 14:20:00,30.94,30.95,30.91,30.94,31140.0,30.94,30.95,30.91,30.94,31140.0
2020-08-07 14:30:00,30.94,31.0,30.94,30.97,45000.0,30.94,31.0,30.94,30.97,45000.0
2020-08-07 14:40:00,30.98,31.01,30.96,30.96,33090.0,30.98,31.01,30.96,30.96,33090.0
2020-08-07 14:50:00,30.95,31.01,30.95,31.0,49740.0,30.95,31.01,30.95,31.0,49740.0
2020-08-07 15:00:00,31.01,31.02,30.99,30.99,69315.0,31.01,31.02,30.99,30.99,69315.0
2020-08-07 15:10:00,30.99,31.01,30.94,31.0,48930.0,30.99,31.01,30.94,31.0,48930.0
2020-08-07 15:20:00,31.0,31.01,30.93,30.93,58410.0,31.0,31.01,30.93,30.93,58410.0
2020-08-07 15:30:00,30.96,31.0,30.94,30.98,365220.0,30.96,31.0,30.94,30.98,365220.0
2020-08-07 15:40:00,30.98,31.0,30.94,30.96,275160.0,30.98,31.0,30.94,30.96,275160.0
2020-08-07 15:50:00,30.98,31.04,30.95,31.04,698655.0,30.98,31.04,30.95,31.04,698655.0
2020-08-10 09:30:00,31.0,31.13,30.98,31.0,57990.0,31.0,31.13,30.98,31.0,57990.0
2020-08-10 09:40:00,31.0,31.26,30.99,31.15,66720.0,31.0,31.26,30.99,31.15,66720.0
2020-08-10 09:50:00,31.18,31.18,31.04,31.06,121095.0,31.18,31.18,31.04,31.06,121095.0
2020-08-10 10:00:00,31.05,31.05,30.91,30.95,79170.0,31.05,31.05,30.91,30.95,79170.0
2020-08-10 10:10:00,30.94,30.96,30.85,30.87,53595.0,30.94,30.96,30.85,30.87,53595.0
2020-08-10 10:20:00,30.86,30.92,30.85,30.88,27000.0,30.86,30.92,30.85,30.88,27000.0
2020-08-10 10:30:00,30.86,30.91,30.86,30.87,28500.0,30.86,30.91,30.86,30.87,28500.0
2020-08-10 10:40:00,30.87,30.9,30.75,30.75,79710.0,30.87,30.9,30.75,30.75,79710.0
2020-08-10 10:50:00,30.77,30.78,30.68,30.73,178770.0,30.77,30.78,30.68,30.73,178770.0
2020-08-10 11:00:00,30.72,30.84,30.72,30.8,22875.0,30.72,30.84,30.72,30.8,22875.0
2020-08-10 11:10:00,30.83,30.88,30.81,30.82,37500.0,30.83,30.88,30.81,30.82,37500.0
2020-08-10 11:20:00,30.8,30.81,30.79,30.81,9000.0,30.8,30.81,30.79,30.81,9000.0
2020-08-10 11:30:00,30.82,30.84,30.78,30.8,42675.0,30.82,30.84,30.78,30.8,42675.0
2020-08-10 11:40:00,30.78,30.84,30.78,30.82,34500.0,30.78,30.84,30.78,30.82,34500.0
2020-08-10 11:50:00,30.83,30.87,30.83,30.86,51885.0,30.83,30.87,30.83,30.86,51885.0
2020-08-10 12:00:00,30.87,30.91,30.87,30.9,38010.0,30.87,30.91,30.87,30.9,38010.0
2020-08-10 12:10:00,30.87,30.94,30.87,30.92,12000.0,30.87,30.94,30.87,30.92,12000.0
2020-08-10 12:20:00,30.91,30.98,30.89,30.92,33000.0,30.91,30.98,30.89,30.92,33000.0
2020-08-10 12:30:00,30.92,30.99,30.92,30.97,77910.0,30.92,30.99,30.92,30.97,77910.0
2020-08-10 12:40:00,30.98,30.98,30.91,30.92,34140.0,30.98,30.98,30.91,30.92,34140.0
2020-08-10 12:50:00,30.92,30.96,30.91,30.95,67845.0,30.92,30.96,30.91,30.95,67845.0
2020-08-10 13:00:00,30.98,30.98,30.92,30.95,31785.0,30.98,30.98,30.92,30.95,31785.0
2020-08-10 13:10:00,30.96,30.97,30.93,30.94,21000.0,30.96,30.97,30.93,30.94,21000.0
2020-08-10 13:20:00,30.91,30.95,30.91,30.95,40440.0,30.91,30.95,30.91,30.95,40440.0
2020-08-10 13:30:00,30.95,30.97,30.95,30.95,33000.0,30.95,30.97,30.95,30.95,33000.0
2020-08-10 13:40:00,30.93,30.94,30.88,30.88,91500.0,30.93,30.94,30.88,30.88,91500.0
2020-08-10 13:50:00,30.87,30.91,30.84,30.85,39000.0,30.87,30.91,30.84,30.85,39000.0
2020-08-10 14:00:00,30.85,30.88,30.85,30.87,57000.0,30.85,30.88,30.85,30.87,57000.0
2020-08-10 14:10:00,30.89,30.91,30.85,30.9,86430.0,30.89,30.91,30.85,30.9,86430.0
2020-08-10 14:20:00,30.89,30.89,30.81,30.84,56610.0,30.89,30.89,30.81,30.84,56610.0
2020-08-10 14:30:00,30.84,30.84,30.74,30.76,70050.0,30.84,30.84,30.74,30.76,70050.0
2020-08-10 14:40:00,30.75,30.76,30.71,30.72,54135.0,30.75,30.76,30.71,30.72,54135.0
2020-08-10 14:50:00,30.7,30.73,30.67,30.68,82500.0,30.7,30.73,30.67,30.68,82500.0
2020-08-10 15:00:00,30.69,30.8,30.69,30.78,181620.0,30.69,30.8,30.69,30.78,181620.0
2020-08-10 15:10:00,30.79,30.81,30.76,30.78,69555.0,30.79,30.81,30.76,30.78,69555.0
2020-08-10 15:20:00,30.78,30.79,30.73,30.75,46500.0,30.78,30.79,30.73,30.75,46500.0
2020-08-10 15:30:00,30.75,30.76,30.69,30.7,131940.0,30.75,30.76,30.69,30.7,131940.0
2020-08-10 15:40:00,30.7,30.72,30.65,30.69,243915.0,30.7,30.72,30.65,30.69,243915.0
2020-08-10 15:50:00,30.7,30.75,30.69,30.74,499785.0,30.7,30.75,30.69,30.74,499785.0
2020-08-11 09:30:00,30.89,30.89,30.72,30.77,75375.0,30.89,30.89,30.72,30.77,75375.0
2020-08-11 09:40:00,30.79,30.79,30.67,30.73,25950.0,30.79,30.79,30.67,30.73,25950.0
2020-08-11 09:50:00,30.67,30.7,30.59,30.59,45000.0,30.67,30.7,30.59,30.59,45000.0
2020-08-11 10:00:00,30.59,30.59,30.42,30.44,38745.0,30.59,30.59,30.42,30.44,38745.0
2020-08-11 10:10:00,30.47,30.47,30.28,30.37,125325.0,30.47,30.47,30.28,30.37,125325.0
2020-08-11 10:20:00,30.36,30.37,30.25,30.37,218250.0,30.36,30.37,30.25,30.37,218250.0
2020-08-11 10:30:00,30.34,30.36,30.29,30.35,49245.0,30.34,30.36,30.29,30.35,49245.0
2020-08-11 10:40:00,30.37,30.52,30.37,30.48,36615.0,30.37,30.52,30.37,30.48,36615.0
2020-08-11 10:50:00,30.47,30.49,30.4,30.4,24000.0,30.47,30.49,30.4,30.4,24000.0
2020-08-11 11:00:00,30.4,30.49,30.4,30.49,67215.0,30.4,30.49,30.4,30.49,67215.0
2020-08-11 11:10:00,30.49,30.5,30.44,30.49,43500.0,30.49,30.5,30.44,30.49,43500.0
2020-08-11 11:20:00,30.5,30.55,30.5,30.53,54120.0,30.5,30.55,30.5,30.53,54120.0
2020-08-11 11:30:00,30.51,30.51,30.35,30.38,73845.0,30.51,30.51,30.35,30.38,73845.0
2020-08-11 11:40:00,30.35,30.4,30.35,30.39,45840.0,30.35,30.4,30.35,30.39,45840.0
2020-08-11 11:50:00,30.4,30.4,30.37,30.37,21000.0,30.4,30.4,30.37,30.37,21000.0
2020-08-11 12:00:00,30.35,30.43,30.35,30.41,48150.0,30.35,30.43,30.35,30.41,48150.0
2020-08-11 12:10:00,30.42,30.45,30.42,30.42,52860.0,30.42,30.45,30.42,30.42,52860.0
2020-08-11 12:20:00,30.43,30.43,30.36,30.39,47505.0,30.43,30.43,30.36,30.39,47505.0
2020-08-11 12:30:00,30.35,30.39,30.35,30.38,47160.0,30.35,30.39,30.35,30.38,47160.0
2020-08-11 12:40:00,30.39,30.44,30.38,30.41,105000.0,30.39,30.44,30.38,30.41,105000.0
2020-08-11 12:50:00,30.43,30.51,30.43,30.45,119295.0,30.43,30.51,30.43,30.45,119295.0
2020-08-11 13:00:00,30.46,30.47,30.43,30.44,114600.0,30.46,30.47,30.43,30.44,114600.0
2020-08-11 13:10:00,30.45,30.54,30.45,30.53,29025.0,30.45,30.54,30.45,30.53,29025.0
2020-08-11 13:20:00,30.54,30.59,30.54,30.56,43500.0,30.54,30.59,30.54,30.56,43500.0
2020-08-11 13:30:00,30.58,30.59,30.54,30.55,33000.0,30.58,30.59,30.54,30.55,33000.0
2020-08-11 13:40:00,30.53,30.6,30.53,30.56,24000.0,30.53,30.6,30.53,30.56,24000.0
2020-08-11 13:50:00,30.58,30.66,30.58,30.64,34500.0,30.58,30.66,30.58,30.64,34500.0
2020-08-11 14:00:00,30.65,30.66,30.62,30.62,48450.0,30.65,30.66,30.62,30.62,48450.0
2020-08-11 14:10:00,30.61,30.65,30.59,30.62,79995.0,30.61,30.65,30.59,30.62,79995.0
2020-08-11 14:20:00,30.6,30.66,30.6,30.63,88410.0,30.6,30.66,30.6,30.63,88410.0
2020-08-11 14:30:00,30.65,30.71,30.63,30.66,100185.0,30.65,30.71,30.63,30.66,100185.0
2020-08-11 14:40:00,30.66,30.68,30.63,30.63,225390.0,30.66,30.68,30.63,30.63,225390.0
2020-08-11 14:50:00,30.64,30.65,30.6,30.63,88545.0,30.64,30.65,30.6,30.63,88545.0
2020-08-11 15:00:00,30.61,30.61,30.54,30.54,42150.0,30.61,30.61,30.54,30.54,42150.0
2020-08-11 15:10:00,30.54,30.58,30.3,30.31,407820.0,30.54,30.58,30.3,30.31,407820.0
2020-08-11 15:20:00,30.31,30.38,30.26,30.37,345675.0,30.31,30.38,30.26,30.37,345675.0
2020-08-11 15:30:00,30.36,30.37,30.26,30.28,199845.0,30.36,30.37,30.26,30.28,199845.0
2020-08-11 15:40:00,30.29,30.32,30.22,30.32,265980.0,30.29,30.32,30.22,30.32,265980.0
2020-08-11 15:50:00,30.29,30.32,30.17,30.28,626670.0,30.29,30.32,30.17,30.28,626670.0
2020-08-12 09:30:00,30.42,30.61,30.42,30.61,68265.0,30.42,30.61,30.42,30.61,68265.0
2020-08-12 09:40:00,30.64,30.69,30.57,30.69,76905.0,30.64,30.69,30.57,30.69,76905.0
2020-08-12 09:50:00,30.66,30.81,30.66,30.79,55680.0,30.66,30.81,30.66,30.79,55680.0
2020-08-12 10:00:00,30.78,30.82,30.76,30.78,30000.0,30.78,30.82,30.76,30.78,30000.0
2020-08-12 10:10:00,30.78,30.78,30.73,30.73,28560.0,30.78,30.78,30.73,30.73,28560.0
2020-08-12 10:20:00,30.73,30.77,30.73,30.76,13500.0,30.73,30.77,30.73,30.76,13500.0
2020-08-12 10:30:00,30.78,30.81,30.74,30.81,88635.0,30.78,30.81,30.74,30.81,88635.0
2020-08-12 10:40:00,30.81,30.93,30.81,30.9,106635.0,30.81,30.93,30.81,30.9,106635.0
2020-08-12 10:50:00,30.92,30.98,30.89,30.9,68820.0,30.92,30.98,30.89,30.9,68820.0
2020-08-12 11:00:00,30.93,30.97,30.91,30.94,48090.0,30.93,30.97,30.91,30.94,48090.0
2020-08-12 11:10:00,30.96,30.99,30.91,30.93,60450.0,30.96,30.99,30.91,30.93,60450.0
2020-08-12 11:20:00,30.96,30.96,30.88,30.88,35160.0,30.96,30.96,30.88,30.88,35160.0
2020-08-12 11:30:00,30.9,30.95,30.87,30.95,42555.0,30.9,30.95,30.87,30.95,42555.0
2020-08-12 11:40:00,30.93,30.96,30.88,30.89,77550.0,30.93,30.96,30.88,30.89,77550.0
2020-08-12 11:50:00,30.9,30.95,30.89,30.94,90585.0,30.9,30.95,30.89,30.94,90585.0
2020-08-12 12:00:00,30.94,30.94,30.91,30.92,35205.0,30.94,30.94,30.91,30.92,35205.0
2020-08-12 12:10:00,30.91,31.0,30.91,30.99,56370.0,30.91,31.0,30.91,30.99,56370.0
2020-08-12 12:20:00,30.98,31.0,30.96,30.98,68970.0,30.98,31.0,30.96,30.98,68970.0
2020-08-12 12:30:00,30.98,31.05,30.98,31.05,70845.0,30.98,31.05,30.98,31.05,70845.0
2020-08-12 12:40:00,31.05,31.08,31.05,31.06,34800.0,31.05,31.08,31.05,31.06,34800.0
2020-08-12 12:50:00,31.07,31.09,31.02,31.02,27345.0,31.07,31.09,31.02,31.02,27345.0
2020-08-12 13:00:00,31.02,31.02,30.9,30.9,79500.0,31.02,31.02,30.9,30.9,79500.0
2020-08-12 13:10:00,30.91,30.92,30.87,30.91,41040.0,30.91,30.92,30.87,30.91,41040.0
2020-08-12 13:20:00,30.91,30.91,30.82,30.87,108675.0,30.91,30.91,30.82,30.87,108675.0
2020-08-12 13:30:00,30.88,30.96,30.87,30.94,75615.0,30.88,30.96,30.87,30.94,75615.0
2020-08-12 13:40:00,30.97,30.98,30.92,30.95,55695.0,30.97,30.98,30.92,30.95,55695.0
2020-08-12 13:50:00,30.97,30.99,30.95,30.98,44550.0,30.97,30.99,30.95,30.98,44550.0
2020-08-12 14:00:00,31.0,31.0,30.97,30.98,49725.0,31.0,31.0,30.97,30.98,49725.0
2020-08-12 14:10:00,30.98,30.99,30.96,30.96,31500.0,30.98,30.99,30.96,30.96,31500.0
2020-08-12 14:20:00,30.96,30.99,30.93,30.93,39450.0,30.96,30.99,30.93,30.93,39450.0
2020-08-12 14:30:00,30.93,30.96,30.92,30.93,68760.0,30.93,30.96,30.92,30.93,68760.0
2020-08-12 14:40:00,30.93,30.93,30.88,30.92,90930.0,30.93,30.93,30.88,30.92,90930.0
2020-08-12 14:50:00,30.95,30.95,30.89,30.9,54135.0,30.95,30.95,30.89,30.9,54135.0
2020-08-12 15:00:00,30.91,30.91,30.85,30.86,56070.0,30.91,30.91,30.85,30.86,56070.0
2020-08-12 15:10:00,30.85,30.92,30.85,30.91,83820.0,30.85,30.92,30.85,30.91,83820.0
2020-08-12 15:20:00,30.91,30.92,30.88,30.91,80520.0,30.91,30.92,30.88,30.91,80520.0
2020-08-12 15:30:00,30.91,30.91,30.82,30.84,139680.0,30.91,30.91,30.82,30.84,139680.0
2020-08-12 15:40:00,30.85,30.92,30.84,30.87,113790.0,30.85,30.92,30.84,30.87,113790.0
2020-08-12 15:50:00,30.9,30.96,30.86,30.89,598320.0,30.9,30.96,30.86,30.89,598320.0
2020-08-13 09:30:00,30.73,30.92,30.73,30.9,72900.0,30.73,30.92,30.73,30.9,72900.0
2020-08-13 09:40:00,30.85,30.88,30.78,30.79,39375.0,30.85,30.88,30.78,30.79,39375.0
2020-08-13 09:50:00,30.78,30.79,30.69,30.75,51825.0,30.78,30.79,30.69,30.75,51825.0
2020-08-13 10:00:00,30.75,30.85,30.7,30.82,33135.0,30.75,30.85,30.7,30.82,33135.0
2020-08-13 10:10:00,30.82,30.98,30.8,30.98,45000.0,30.82,30.98,30.8,30.98,45000.0
2020-08-13 10:20:00,30.98,31.03,30.91,31.02,90000.0,30.98,31.03,30.91,31.02,90000.0
2020-08-13 10:30:00,31.0,31.02,30.96,30.96,39135.0,31.0,31.02,30.96,30.96,39135.0
2020-08-13 10:40:00,30.96,30.97,30.93,30.93,23250.0,30.96,30.97,30.93,30.93,23250.0
2020-08-13 10:50:00,30.93,30.97,30.91,30.94,43845.0,30.93,30.97,30.91,30.94,43845.0
2020-08-13 11:00:00,30.96,30.96,30.92,30.92,24000.0,30.96,30.96,30.92,30.92,24000.0
2020-08-13 11:10:00,30.94,30.96,30.92,30.96,31755.0,30.94,30.96,30.92,30.96,31755.0
2020-08-13 11:20:00,30.97,31.05,30.92,31.05,27000.0,30.97,31.05,30.92,31.05,27000.0
2020-08-13 11:30:00,31.09,31.12,31.05,31.05,66000.0,31.09,31.12,31.05,31.05,66000.0
2020-08-13 11:40:00,31.05,31.05,30.97,30.98,22560.0,31.05,31.05,30.97,30.98,22560.0
2020-08-13 11:50:00,30.95,30.95,30.87,30.9,27000.0,30.95,30.95,30.87,30.9,27000.0
2020-08-13 12:00:00,30.91,30.92,30.84,30.84,35910.0,30.91,30.92,30.84,30.84,35910.0
2020-08-13 12:10:00,30.85,30.87,30.85,30.87,36000.0,30.85,30.87,30.85,30.87,36000.0
2020-08-13 12:20:00,30.82,30.83,30.8,30.83,9000.0,30.82,30.83,30.8,30.83,9000.0
2020-08-13 12:30:00,30.84,30.84,30.77,30.77,26400.0,30.84,30.84,30.77,30.77,26400.0
2020-08-13 12:40:00,30.79,30.81,30.79,30.8,21000.0,30.79,30.81,30.79,30.8,21000.0
2020-08-13 12:50:00,30.79,30.82,30.77,30.82,25500.0,30.79,30.82,30.77,30.82,25500.0
2020-08-13 13:00:00,30.83,30.84,30.82,30.83,28500.0,30.83,30.84,30.82,30.83,28500.0
2020-08-13 13:10:00,30.82,30.83,30.77,30.78,37500.0,30.82,30.83,30.77,30.78,37500.0
2020-08-13 13:20:00,30.78,30.78,30.74,30.74,30000.0,30.78,30.78,30.74,30.74,30000.0
2020-08-13 13:30:00,30.74,30.77,30.72,30.75,56340.0,30.74,30.77,30.72,30.75,56340.0
2020-08-13 13:40:00,30.73,30.75,30.7,30.75,78000.0,30.73,30.75,30.7,30.75,78000.0
2020-08-13 13:50:00,30.75,30.77,30.72,30.73,39000.0,30.75,30.77,30.72,30.73,39000.0
2020-08-13 14:00:00,30.73,30.76,30.71,30.71,50310.0,30.73,30.76,30.71,30.71,50310.0
2020-08-13 14:10:00,30.72,30.75,30.71,30.71,60360.0,30.72,30.75,30.71,30.71,60360.0
2020-08-13 14:20:00,30.72,30.72,30.67,30.69,80805.0,30.72,30.72,30.67,30.69,80805.0
2020-08-13 14:30:00,30.7,30.71,30.64,30.65,72360.0,30.7,30.71,30.64,30.65,72360.0
2020-08-13 14:40:00,30.65,30.72,30.63,30.67,75570.0,30.65,30.72,30.63,30.67,75570.0
2020-08-13 14:50:00,30.65,30.65,30.61,30.64,99450.0,30.65,30.65,30.61,30.64,99450.0
2020-08-13 15:00:00,30.67,30.69,30.63,30.67,94515.0,30.67,30.69,30.63,30.67,94515.0
2020-08-13 15:10:00,30.68,30.79,30.67,30.78,93780.0,30.68,30.79,30.67,30.78,93780.0
2020-08-13 15:20:00,30.8,30.81,30.77,30.78,67155.0,30.8,30.81,30.77,30.78,67155.0
2020-08-13 15:30:00,30.78,30.88,30.77,30.85,152700.0,30.78,30.88,30.77,30.85,152700.0
2020-08-13 15:40:00,30.83,30.85,30.75,30.76,170085.0,30.83,30.85,30.75,30.76,170085.0
2020-08-13 15:50:00,30.78,30.83,30.74,30.76,438315.0,30.78,30.83,30.74,30.76,438315.0
2020-08-14 09:30:00,30.74,31.02,30.73,30.93,316965.0,30.74,31.02,30.73,30.93,316965.0
2020-08-14 09:40:00,30.96,31.1,30.9,31.07,256890.0,30.96,31.1,30.9,31.07,256890.0
2020-08-14 09:50:00,31.02,31.06,30.93,31.05,48360.0,31.02,31.06,30.93,31.05,48360.0
2020-08-14 10:00:00,31.09,31.1,31.05,31.06,38895.0,31.09,31.1,31.05,31.06,38895.0
2020-08-14 10:10:00,31.07,31.11,31.01,31.07,49515.0,31.07,31.11,31.01,31.07,49515.0
2020-08-14 10:20:00,31.01,31.08,30.97,30.97,32685.0,31.01,31.08,30.97,30.97,32685.0
2020-08-14 10:30:00,31.0,31.06,31.0,31.04,37500.0,31.0,31.06,31.0,31.04,37500.0
2020-08-14 10:40:00,31.06,31.09,31.03,31.05,39810.0,31.06,31.09,31.03,31.05,39810.0
2020-08-14 10:50:00,31.06,31.09,31.01,31.01,36000.0,31.06,31.09,31.01,31.01,36000.0
2020-08-14 11:00:00,31.02,31.05,31.0,31.05,58560.0,31.02,31.05,31.0,31.05,58560.0
2020-08-14 11:10:00,31.04,31.06,31.02,31.02,36000.0,31.04,31.06,31.02,31.02,36000.0
2020-08-14 11:20:00,31.02,31.02,30.97,31.01,37755.0,31.02,31.02,30.97,31.01,37755.0
2020-08-14 11:30:00,31.02,31.05,31.01,31.01,29625.0,31.02,31.05,31.01,31.01,29625.0
2020-08-14 11:40:00,31.0,31.04,31.0,31.02,24000.0,31.0,31.04,31.0,31.02,24000.0
2020-08-14 11:50:00,31.01,31.01,30.94,30.94,89970.0,31.01,31.01,30.94,30.94,89970.0
2020-08-14 12:00:00,30.93,30.96,30.87,30.87,93000.0,30.93,30.96,30.87,30.87,93000.0
2020-08-14 12:10:00,30.87,30.91,30.83,30.88,163245.0,30.87,30.91,30.83,30.88,163245.0
2020-08-14 12:20:00,30.88,31.0,30.88,30.96,113850.0,30.88,31.0,30.88,30.96,113850.0
2020-08-14 12:30:00,30.96,31.07,30.96,31.07,61305.0,30.96,31.07,30.96,31.07,61305.0
2020-08-14 12:40:00,31.08,31.1,31.03,31.05,30195.0,31.08,31.1,31.03,31.05,30195.0
2020-08-14 12:50:00,31.04,31.05,31.03,31.03,31050.0,31.04,31.05,31.03,31.03,31050.0
2020-08-14 13:00:00,31.03,31.05,31.02,31.04,36000.0,31.03,31.05,31.02,31.04,36000.0
2020-08-14 13:10:00,31.05,31.08,31.03,31.03,21000.0,31.05,31.08,31.03,31.03,21000.0
2020-08-14 13:20:00,31.01,31.01,30.94,30.96,33315.0,31.01,31.01,30.94,30.96,33315.0
2020-08-14 13:30:00,30.96,30.97,30.94,30.97,16500.0,30.96,30.97,30.94,30.97,16500.0
2020-08-14 13:40:00,30.97,30.97,30.93,30.96,36000.0,30.97,30.97,30.93,30.96,36000.0
2020-08-14 13:50:00,30.97,31.02,30.95,31.02,30135.0,30.97,31.02,30.95,31.02,30135.0
2020-08-14 14:00:00,31.03,31.04,31.01,31.03,61500.0,31.03,31.04,31.01,31.03,61500.0
2020-08-14 14:10:00,31.01,31.01,30.95,30.95,23400.0,31.01,31.01,30.95,30.95,23400.0
2020-08-14 14:20:00,30.97,30.99,30.95,30.98,33870.0,30.97,30.99,30.95,30.98,33870.0
2020-08-14 14:30:00,30.99,30.99,30.97,30.97,28680.0,30.99,30.99,30.97,30.97,28680.0
2020-08-14 14:40:00,30.98,31.0,30.98,30.99,42000.0,30.98,31.0,30.98,30.99,42000.0
2020-08-14 14:50:00,31.0,31.03,30.95,30.95,47250.0,31.0,31.03,30.95,30.95,47250.0
2020-08-14 15:00:00,30.98,30.99,30.94,30.94,31545.0,30.98,30.99,30.94,30.94,31545.0
2020-08-14 15:10:00,30.95,30.97,30.92,30.93,48000.0,30.95,30.97,30.92,30.93,48000.0
2020-08-14 15:20:00,30.95,30.97,30.92,30.93,52500.0,30.95,30.97,30.92,30.93,52500.0
2020-08-14 15:30:00,30.95,30.95,30.92,30.93,87870.0,30.95,30.95,30.92,30.93,87870.0
2020-08-14 15:40:00,30.92,30.93,30.86,30.86,115500.0,30.92,30.93,30.86,30.86,115500.0
2020-08-14 15:50:00,30.87,30.93,30.86,30.9,305175.0,30.87,30.93,30.86,30.9,305175.0
2020-08-17 09:30:00,30.93,31.2,30.93,31.18,87270.0,30.93,31.2,30.93,31.18,87270.0
2020-08-17 09:40:00,31.23,31.31,31.2,31.28,31650.0,31.23,31.31,31.2,31.28,31650.0
2020-08-17 09:50:00,31.28,31.32,31.2,31.2,31500.0,31.28,31.32,31.2,31.2,31500.0
2020-08-17 10:00:00,31.19,31.2,31.07,31.16,76815.0,31.19,31.2,31.07,31.16,76815.0
2020-08-17 10:10:00,31.13,31.16,31.11,31.16,9825.0,31.13,31.16,31.11,31.16,9825.0
2020-08-17 10:20:00,31.17,31.19,31.11,31.14,23595.0,31.17,31.19,31.11,31.14,23595.0
2020-08-17 10:30:00,31.2,31.23,31.17,31.23,43605.0,31.2,31.23,31.17,31.23,43605.0
2020-08-17 10:40:00,31.24,31.24,31.2,31.23,25500.0,31.24,31.24,31.2,31.23,25500.0
2020-08-17 10:50:00,31.24,31.29,31.22,31.28,56355.0,31.24,31.29,31.22,31.28,56355.0
2020-08-17 11:00:00,31.27,31.3,31.2,31.3,93630.0,31.27,31.3,31.2,31.3,93630.0
2020-08-17 11:10:00,31.31,31.37,31.31,31.35,92325.0,31.31,31.37,31.31,31.35,92325.0
2020-08-17 11:20:00,31.36,31.38,31.31,31.33,36615.0,31.36,31.38,31.31,31.33,36615.0
2020-08-17 11:30:00,31.35,31.38,31.32,31.38,49875.0,31.35,31.38,31.32,31.38,49875.0
2020-08-17 11:40:00,31.39,31.39,31.3,31.32,153660.0,31.39,31.39,31.3,31.32,153660.0
2020-08-17 11:50:00,31.33,31.34,31.33,31.33,30180.0,31.33,31.34,31.33,31.33,30180.0
2020-08-17 12:00:00,31.33,31.35,31.32,31.33,119925.0,31.33,31.35,31.32,31.33,119925.0
2020-08-17 12:10:00,31.32,31.33,31.31,31.31,23250.0,31.32,31.33,31.31,31.31,23250.0
2020-08-17 12:20:00,31.3,31.31,31.29,31.3,19050.0,31.3,31.31,31.29,31.3,19050.0
2020-08-17 12:30:00,31.29,31.32,31.28,31.31,23910.0,31.29,31.32,31.28,31.31,23910.0
2020-08-17 12:40:00,31.32,31.32,31.27,31.31,63000.0,31.32,31.32,31.27,31.31,63000.0
2020-08-17 12:50:00,31.32,31.33,31.28,31.32,111705.0,31.32,31.33,31.28,31.32,111705.0
2020-08-17 13:00:00,31.33,31.33,31.32,31.32,33495.0,31.33,31.33,31.32,31.32,33495.0
2020-08-17 13:10:00,31.33,31.33,31.31,31.32,47925.0,31.33,31.33,31.31,31.32,47925.0
2020-08-17 13:20:00,31.33,31.39,31.33,31.39,37020.0,31.33,31.39,31.33,31.39,37020.0
2020-08-17 13:30:00,31.4,31.4,31.28,31.28,48480.0,31.4,31.4,31.28,31.28,48480.0
2020-08-17 13:40:00,31.29,31.32,31.27,31.32,61500.0,31.29,31.32,31.27,31.32,61500.0
2020-08-17 13:50:00,31.32,31.32,31.29,31.32,41265.0,31.32,31.32,31.29,31.32,41265.0
2020-08-17 14:00:00,31.34,31.35,31.29,31.31,33135.0,31.34,31.35,31.29,31.31,33135.0
2020-08-17 14:10:00,31.32,31.39,31.32,31.38,30000.0,31.32,31.39,31.32,31.38,30000.0
2020-08-17 14:20:00,31.37,31.37,31.33,31.34,33960.0,31.37,31.37,31.33,31.34,33960.0
2020-08-17 14:30:00,31.36,31.37,31.32,31.32,23130.0,31.36,31.37,31.32,31.32,23130.0
2020-08-17 14:40:00,31.33,31.34,31.31,31.31,26250.0,31.33,31.34,31.31,31.31,26250.0
2020-08-17 14:50:00,31.33,31.34,31.29,31.33,36000.0,31.33,31.34,31.29,31.33,36000.0
2020-08-17 15:00:00,31.32,31.35,31.3,31.32,42000.0,31.32,31.35,31.3,31.32,42000.0
2020-08-17 15:10:00,31.31,31.33,31.29,31.3,77205.0,31.31,31.33,31.29,31.3,77205.0
2020-08-17 15:20:00,31.3,31.34,31.28,31.33,65175.0,31.3,31.34,31.28,31.33,65175.0
2020-08-17 15:30:00,31.34,31.38,31.33,31.35,83040.0,31.34,31.38,31.33,31.35,83040.0
2020-08-17 15:40:00,31.34,31.36,31.31,31.34,102300.0,31.34,31.36,31.31,31.34,102300.0
2020-08-17 15:50:00,31.36,31.36,31.24,31.3,369450.0,31.36,31.36,31.24,31.3,369450.0
2020-08-18 09:30:00,31.72,31.81,31.45,31.49,633360.0,31.72,31.81,31.45,31.49,633360.0
2020-08-18 09:40:00,31.48,31.48,31.06,31.22,152520.0,31.48,31.48,31.06,31.22,152520.0
2020-08-18 09:50:00,31.19,31.36,31.19,31.25,142545.0,31.19,31.36,31.19,31.25,142545.0
2020-08-18 10:00:00,31.28,31.33,31.27,31.3,65100.0,31.28,31.33,31.27,31.3,65100.0
2020-08-18 10:10:00,31.29,31.3,31.24,31.24,81855.0,31.29,31.3,31.24,31.24,81855.0
2020-08-18 10:20:00,31.26,31.31,31.16,31.16,48000.0,31.26,31.31,31.16,31.16,48000.0
2020-08-18 10:30:00,31.16,31.21,31.15,31.2,23550.0,31.16,31.21,31.15,31.2,23550.0
2020-08-18 10:40:00,31.15,31.16,31.09,31.12,30000.0,31.15,31.16,31.09,31.12,30000.0
2020-08-18 10:50:00,31.16,31.19,31.13,31.17,26100.0,31.16,31.19,31.13,31.17,26100.0
2020-08-18 11:00:00,31.18,31.27,31.18,31.2,77700.0,31.18,31.27,31.18,31.2,77700.0
2020-08-18 11:10:00,31.24,31.27,31.22,31.25,34800.0,31.24,31.27,31.22,31.25,34800.0
2020-08-18 11:20:00,31.26,31.27,31.19,31.24,66840.0,31.26,31.27,31.19,31.24,66840.0
2020-08-18 11:30:00,31.26,31.27,31.19,31.19,71040.0,31.26,31.27,31.19,31.19,71040.0
2020-08-18 11:40:00,31.16,31.17,31.11,31.13,37500.0,31.16,31.17,31.11,31.13,37500.0
2020-08-18 11:50:00,31.11,31.21,31.11,31.21,104685.0,31.11,31.21,31.11,31.21,104685.0
2020-08-18 12:00:00,31.22,31.34,31.22,31.3,102540.0,31.22,31.34,31.22,31.3,102540.0
2020-08-18 12:10:00,31.32,31.33,31.29,31.31,49590.0,31.32,31.33,31.29,31.31,49590.0
2020-08-18 12:20:00,31.33,31.4,31.3,31.4,72120.0,31.33,31.4,31.3,31.4,72120.0
2020-08-18 12:30:00,31.39,31.39,31.33,31.34,58425.0,31.39,31.39,31.33,31.34,58425.0
2020-08-18 12:40:00,31.38,31.38,31.33,31.37,35010.0,31.38,31.38,31.33,31.37,35010.0
2020-08-18 12:50:00,31.39,31.48,31.39,31.48,97500.0,31.39,31.48,31.39,31.48,97500.0
2020-08-18 13:00:00,31.53,31.55,31.52,31.55,22665.0,31.53,31.55,31.52,31.55,22665.0
2020-08-18 13:10:00,31.58,31.58,31.52,31.54,44580.0,31.58,31.58,31.52,31.54,44580.0
2020-08-18 13:20:00,31.53,31.53,31.47,31.53,41805.0,31.53,31.53,31.47,31.53,41805.0
2020-08-18 13:30:00,31.51,31.52,31.47,31.48,30000.0,31.51,31.52,31.47,31.48,30000.0
2020-08-18 13:40:00,31.48,31.5,31.47,31.47,30075.0,31.48,31.5,31.47,31.47,30075.0
2020-08-18 13:50:00,31.47,31.49,31.47,31.48,32220.0,31.47,31.49,31.47,31.48,32220.0
2020-08-18 14:00:00,31.49,31.57,31.49,31.57,29295.0,31.49,31.57,31.49,31.57,29295.0
2020-08-18 14:10:00,31.55,31.55,31.5,31.53,54795.0,31.55,31.55,31.5,31.53,54795.0
2020-08-18 14:20:00,31.53,31.54,31.45,31.49,49050.0,31.53,31.54,31.45,31.49,49050.0
2020-08-18 14:30:00,31.49,31.49,31.44,31.46,63180.0,31.49,31.49,31.44,31.46,63180.0
2020-08-18 14:40:00,31.45,31.45,31.39,31.43,35775.0,31.45,31.45,31.39,31.43,35775.0
2020-08-18 14:50:00,31.43,31.49,31.43,31.45,72180.0,31.43,31.49,31.43,31.45,72180.0
2020-08-18 15:00:00,31.45,31.47,31.39,31.4,74475.0,31.45,31.47,31.39,31.4,74475.0
2020-08-18 15:10:00,31.39,31.39,31.34,31.34,59985.0,31.39,31.39,31.34,31.34,59985.0
2020-08-18 15:20:00,31.36,31.37,31.33,31.35,52500.0,31.36,31.37,31.33,31.35,52500.0
2020-08-18 15:30:00,31.34,31.4,31.34,31.38,95610.0,31.34,31.4,31.34,31.38,95610.0
2020-08-18 15:40:00,31.4,31.44,31.36,31.36,170040.0,31.4,31.44,31.36,31.36,170040.0
2020-08-18 15:50:00,31.36,31.39,31.31,31.31,371235.0,31.36,31.39,31.31,31.31,371235.0
2020-08-19 09:30:00,31.33,31.55,31.27,31.3,96975.0,31.33,31.55,31.27,31.3,96975.0
2020-08-19 09:40:00,31.22,31.23,31.03,31.03,123120.0,31.22,31.23,31.03,31.03,123120.0
2020-08-19 09:50:00,31.07,31.09,30.99,30.99,195150.0,31.07,31.09,30.99,30.99,195150.0
2020-08-19 10:00:00,31.01,31.09,31.01,31.09,90585.0,31.01,31.09,31.01,31.09,90585.0
2020-08-19 10:10:00,31.09,31.15,31.05,31.08,144000.0,31.09,31.15,31.05,31.08,144000.0
2020-08-19 10:20:00,31.08,31.12,31.0,31.03,342855.0,31.08,31.12,31.0,31.03,342855.0
2020-08-19 10:30:00,31.06,31.14,31.03,31.03,70200.0,31.06,31.14,31.03,31.03,70200.0
2020-08-19 10:40:00,31.03,31.13,31.03,31.13,51705.0,31.03,31.13,31.03,31.13,51705.0
2020-08-19 10:50:00,31.13,31.28,31.13,31.25,102600.0,31.13,31.28,31.13,31.25,102600.0
2020-08-19 11:00:00,31.23,31.28,31.16,31.19,192750.0,31.23,31.28,31.16,31.19,192750.0
2020-08-19 11:10:00,31.22,31.32,31.22,31.31,96210.0,31.22,31.32,31.22,31.31,96210.0
2020-08-19 11:20:00,31.32,31.4,31.32,31.33,108405.0,31.32,31.4,31.32,31.33,108405.0
2020-08-19 11:30:00,31.34,31.36,31.3,31.34,72165.0,31.34,31.36,31.3,31.34,72165.0
2020-08-19 11:40:00,31.34,31.4,31.32,31.38,80505.0,31.34,31.4,31.32,31.38,80505.0
2020-08-19 11:50:00,31.38,31.39,31.32,31.32,98175.0,31.38,31.39,31.32,31.32,98175.0
2020-08-19 12:00:00,31.31,31.33,31.28,31.28,55200.0,31.31,31.33,31.28,31.28,55200.0
2020-08-19 12:10:00,31.3,31.31,31.28,31.3,52500.0,31.3,31.31,31.28,31.3,52500.0
2020-08-19 12:20:00,31.29,31.35,31.29,31.32,50910.0,31.29,31.35,31.29,31.32,50910.0
2020-08-19 12:30:00,31.31,31.31,31.21,31.22,47310.0,31.31,31.31,31.21,31.22,47310.0
2020-08-19 12:40:00,31.22,31.23,31.13,31.13,51120.0,31.22,31.23,31.13,31.13,51120.0
2020-08-19 12:50:00,31.14,31.16,31.13,31.14,24000.0,31.14,31.16,31.13,31.14,24000.0
2020-08-19 13:00:00,31.14,31.17,31.12,31.12,40500.0,31.14,31.17,31.12,31.12,40500.0
2020-08-19 13:10:00,31.11,31.12,31.1,31.12,39255.0,31.11,31.12,31.1,31.12,39255.0
2020-08-19 13:20:00,31.12,31.17,31.08,31.16,218865.0,31.12,31.17,31.08,31.16,218865.0
2020-08-19 13:30:00,31.16,31.27,31.16,31.24,108345.0,31.16,31.27,31.16,31.24,108345.0
2020-08-19 13:40:00,31.24,31.24,31.2,31.2,67500.0,31.24,31.24,31.2,31.2,67500.0
2020-08-19 13:50:00,31.2,31.25,31.18,31.24,47220.0,31.2,31.25,31.18,31.24,47220.0
2020-08-19 14:00:00,31.23,31.23,31.15,31.16,28500.0,31.23,31.23,31.15,31.16,28500.0
2020-08-19 14:10:00,31.15,31.16,31.07,31.08,100740.0,31.15,31.16,31.07,31.08,100740.0
2020-08-19 14:20:00,31.07,31.1,31.04,31.04,77385.0,31.07,31.1,31.04,31.04,77385.0
2020-08-19 14:30:00,31.06,31.07,31.01,31.03,72225.0,31.06,31.07,31.01,31.03,72225.0
2020-08-19 14:40:00,31.02,31.11,31.01,31.11,46500.0,31.02,31.11,31.01,31.11,46500.0
2020-08-19 14:50:00,31.12,31.19,31.12,31.15,85500.0,31.12,31.19,31.12,31.15,85500.0
2020-08-19 15:00:00,31.15,31.22,31.12,31.18,240255.0,31.15,31.22,31.12,31.18,240255.0
2020-08-19 15:10:00,31.18,31.2,31.14,31.15,193665.0,31.18,31.2,31.14,31.15,193665.0
2020-08-19 15:20:00,31.15,31.17,31.1,31.1,60000.0,31.15,31.17,31.1,31.1,60000.0
2020-08-19 15:30:00,31.11,31.13,31.09,31.11,90675.0,31.11,31.13,31.09,31.11,90675.0
2020-08-19 15:40:00,31.1,31.14,31.04,31.04,148890.0,31.1,31.14,31.04,31.04,148890.0
2020-08-19 15:50:00,31.03,31.08,31.0,31.08,333945.0,31.03,31.08,31.0,31.08,333945.0
2020-08-20 09:30:00,30.83,31.09,30.81,31.05,88845.0,30.83,31.09,30.81,31.05,88845.0
2020-08-20 09:40:00,31.03,31.03,30.87,30.95,72390.0,31.03,31.03,30.87,30.95,72390.0
2020-08-20 09:50:00,30.98,30.98,30.8,30.84,183915.0,30.98,30.98,30.8,30.84,183915.0
2020-08-20 10:00:00,30.84,30.84,30.78,30.79,85230.0,30.84,30.84,30.78,30.79,85230.0
2020-08-20 10:10:00,30.81,30.85,30.8,30.82,75000.0,30.81,30.85,30.8,30.82,75000.0
2020-08-20 10:20:00,30.85,30.93,30.85,30.87,91650.0,30.85,30.93,30.85,30.87,91650.0
2020-08-20 10:30:00,30.89,30.93,30.89,30.92,50835.0,30.89,30.93,30.89,30.92,50835.0
2020-08-20 10:40:00,30.92,30.92,30.87,30.87,35265.0,30.92,30.92,30.87,30.87,35265.0
2020-08-20 10:50:00,30.9,31.0,30.88,30.96,54555.0,30.9,31.0,30.88,30.96,54555.0
2020-08-20 11:00:00,30.97,31.15,30.97,31.02,73575.0,30.97,31.15,30.97,31.02,73575.0
2020-08-20 11:10:00,31.03,31.04,30.99,30.99,45855.0,31.03,31.04,30.99,30.99,45855.0
2020-08-20 11:20:00,30.98,30.99,30.94,30.99,69690.0,30.98,30.99,30.94,30.99,69690.0
2020-08-20 11:30:00,30.99,31.03,30.96,30.99,105165.0,30.99,31.03,30.96,30.99,105165.0
2020-08-20 11:40:00,31.01,31.01,30.94,30.99,64815.0,31.01,31.01,30.94,30.99,64815.0
2020-08-20 11:50:00,31.0,31.03,30.97,31.03,106800.0,31.0,31.03,30.97,31.03,106800.0
2020-08-20 12:00:00,31.03,31.1,31.0,31.1,105810.0,31.03,31.1,31.0,31.1,105810.0
2020-08-20 12:10:00,31.1,31.14,31.06,31.06,78240.0,31.1,31.14,31.06,31.06,78240.0
2020-08-20 12:20:00,31.04,31.08,31.04,31.06,51360.0,31.04,31.08,31.04,31.06,51360.0
2020-08-20 12:30:00,31.04,31.08,31.04,31.05,63405.0,31.04,31.08,31.04,31.05,63405.0
2020-08-20 12:40:00,31.06,31.07,31.03,31.04,55500.0,31.06,31.07,31.03,31.04,55500.0
2020-08-20 12:50:00,31.03,31.04,31.01,31.04,16500.0,31.03,31.04,31.01,31.04,16500.0
2020-08-20 13:00:00,31.04,31.04,30.96,30.98,90780.0,31.04,31.04,30.96,30.98,90780.0
2020-08-20 13:10:00,30.95,30.97,30.91,30.94,59010.0,30.95,30.97,30.91,30.94,59010.0
2020-08-20 13:20:00,30.94,30.96,30.87,30.95,116025.0,30.94,30.96,30.87,30.95,116025.0
2020-08-20 13:30:00,30.96,31.01,30.96,31.0,34665.0,30.96,31.01,30.96,31.0,34665.0
2020-08-20 13:40:00,31.0,31.04,30.98,30.98,36825.0,31.0,31.04,30.98,30.98,36825.0
2020-08-20 13:50:00,31.0,31.0,30.97,31.0,28500.0,31.0,31.0,30.97,31.0,28500.0
2020-08-20 14:00:00,31.01,31.03,30.98,30.98,61230.0,31.01,31.03,30.98,30.98,61230.0
2020-08-20 14:10:00,30.99,30.99,30.95,30.95,35415.0,30.99,30.99,30.95,30.95,35415.0
2020-08-20 14:20:00,30.95,30.99,30.95,30.97,247500.0,30.95,30.99,30.95,30.97,247500.0
2020-08-20 14:30:00,30.95,30.95,30.9,30.93,37665.0,30.95,30.95,30.9,30.93,37665.0
2020-08-20 14:40:00,30.93,30.93,30.88,30.89,36000.0,30.93,30.93,30.88,30.89,36000.0
2020-08-20 14:50:00,30.88,30.88,30.85,30.85,48165.0,30.88,30.88,30.85,30.85,48165.0
2020-08-20 15:00:00,30.86,30.92,30.86,30.89,83445.0,30.86,30.92,30.86,30.89,83445.0
2020-08-20 15:10:00,30.89,30.9,30.86,30.87,75855.0,30.89,30.9,30.86,30.87,75855.0
2020-08-20 15:20:00,30.88,30.88,30.79,30.79,67800.0,30.88,30.88,30.79,30.79,67800.0
2020-08-20 15:30:00,30.79,30.82,30.79,30.79,103755.0,30.79,30.82,30.79,30.79,103755.0
2020-08-20 15:40:00,30.8,30.86,30.79,30.8,178035.0,30.8,30.86,30.79,30.8,178035.0
2020-08-20 15:50:00,30.78,30.82,30.74,30.82,559935.0,30.78,30.82,30.74,30.82,559935.0
2020-08-21 09:30:00,30.73,30.77,30.6,30.65,349740.0,30.73,30.77,30.6,30.65,349740.0
2020-08-21 09:40:00,30.66,30.82,30.64,30.76,105015.0,30.66,30.82,30.64,30.76,105015.0
2020-08-21 09:50:00,30.78,30.79,30.67,30.72,165615.0,30.78,30.79,30.67,30.72,165615.0
2020-08-21 10:00:00,30.7,30.72,30.64,30.72,54150.0,30.7,30.72,30.64,30.72,54150.0
2020-08-21 10:10:00,30.74,30.84,30.72,30.8,119685.0,30.74,30.84,30.72,30.8,119685.0
2020-08-21 10:20:00,30.76,30.76,30.7,30.71,37500.0,30.76,30.76,30.7,30.71,37500.0
2020-08-21 10:30:00,30.71,30.81,30.7,30.81,78615.0,30.71,30.81,30.7,30.81,78615.0
2020-08-21 10:40:00,30.8,30.81,30.73,30.74,75075.0,30.8,30.81,30.73,30.74,75075.0
2020-08-21 10:50:00,30.75,30.89,30.74,30.87,122775.0,30.75,30.89,30.74,30.87,122775.0
2020-08-21 11:00:00,30.86,30.87,30.8,30.81,94620.0,30.86,30.87,30.8,30.81,94620.0
2020-08-21 11:10:00,30.82,30.83,30.71,30.71,46695.0,30.82,30.83,30.71,30.71,46695.0
2020-08-21 11:20:00,30.7,30.73,30.67,30.69,102360.0,30.7,30.73,30.67,30.69,102360.0
2020-08-21 11:30:00,30.69,30.71,30.59,30.6,179310.0,30.69,30.71,30.59,30.6,179310.0
2020-08-21 11:40:00,30.6,30.63,30.53,30.56,31710.0,30.6,30.63,30.53,30.56,31710.0
2020-08-21 11:50:00,30.59,30.61,30.56,30.56,34500.0,30.59,30.61,30.56,30.56,34500.0
2020-08-21 12:00:00,30.55,30.6,30.55,30.57,34680.0,30.55,30.6,30.55,30.57,34680.0
2020-08-21 12:10:00,30.59,30.66,30.59,30.64,57240.0,30.59,30.66,30.59,30.64,57240.0
2020-08-21 12:20:00,30.63,30.67,30.63,30.66,22500.0,30.63,30.67,30.63,30.66,22500.0
2020-08-21 12:30:00,30.67,30.67,30.62,30.65,21000.0,30.67,30.67,30.62,30.65,21000.0
2020-08-21 12:40:00,30.65,30.65,30.63,30.63,38325.0,30.65,30.65,30.63,30.63,38325.0
2020-08-21 12:50:00,30.63,30.65,30.6,30.61,94275.0,30.63,30.65,30.6,30.61,94275.0
2020-08-21 13:00:00,30.62,30.62,30.55,30.59,68085.0,30.62,30.62,30.55,30.59,68085.0
2020-08-21 13:10:00,30.58,30.69,30.58,30.69,46500.0,30.58,30.69,30.58,30.69,46500.0
2020-08-21 13:20:00,30.66,30.66,30.62,30.64,33000.0,30.66,30.66,30.62,30.64,33000.0
2020-08-21 13:30:00,30.64,30.7,30.64,30.69,30000.0,30.64,30.7,30.64,30.69,30000.0
2020-08-21 13:40:00,30.7,30.7,30.65,30.65,27900.0,30.7,30.7,30.65,30.65,27900.0
2020-08-21 13:50:00,30.65,30.67,30.64,30.67,52620.0,30.65,30.67,30.64,30.67,52620.0
2020-08-21 14:00:00,30.66,30.66,30.64,30.65,18000.0,30.66,30.66,30.64,30.65,18000.0
2020-08-21 14:10:00,30.64,30.65,30.61,30.61,25830.0,30.64,30.65,30.61,30.61,25830.0
2020-08-21 14:20:00,30.6,30.63,30.59,30.62,33600.0,30.6,30.63,30.59,30.62,33600.0
2020-08-21 14:30:00,30.64,30.67,30.62,30.62,45270.0,30.64,30.67,30.62,30.62,45270.0
2020-08-21 14:40:00,30.61,30.63,30.61,30.61,49515.0,30.61,30.63,30.61,30.61,49515.0
2020-08-21 14:50:00,30.62,30.63,30.6,30.61,57000.0,30.62,30.63,30.6,30.61,57000.0
2020-08-21 15:00:00,30.6,30.67,30.6,30.66,73755.0,30.6,30.67,30.6,30.66,73755.0
2020-08-21 15:10:00,30.65,30.66,30.61,30.61,94230.0,30.65,30.66,30.61,30.61,94230.0
2020-08-21 15:20:00,30.6,30.63,30.6,30.63,103995.0,30.6,30.63,30.6,30.63,103995.0
2020-08-21 15:30:00,30.63,30.68,30.63,30.68,165855.0,30.63,30.68,30.63,30.68,165855.0
2020-08-21 15:40:00,30.68,30.69,30.59,30.61,122940.0,30.68,30.69,30.59,30.61,122940.0
2020-08-21 15:50:00,30.6,30.73,30.6,30.7,570525.0,30.6,30.73,30.6,30.7,570525.0
2020-08-24 09:30:00,30.85,30.88,30.75,30.85,146805.0,30.85,30.88,30.75,30.85,146805.0
2020-08-24 09:40:00,30.83,30.93,30.82,30.93,57240.0,30.83,30.93,30.82,30.93,57240.0
2020-08-24 09:50:00,30.94,30.97,30.81,30.91,117930.0,30.94,30.97,30.81,30.91,117930.0
2020-08-24 10:00:00,30.93,30.95,30.88,30.95,92280.0,30.93,30.95,30.88,30.95,92280.0
2020-08-24 10:10:00,30.96,31.0,30.89,30.91,217245.0,30.96,31.0,30.89,30.91,217245.0
2020-08-24 10:20:00,30.93,30.93,30.79,30.85,154005.0,30.93,30.93,30.79,30.85,154005.0
2020-08-24 10:30:00,30.82,30.89,30.81,30.89,45645.0,30.82,30.89,30.81,30.89,45645.0
2020-08-24 10:40:00,30.9,30.99,30.87,30.99,31155.0,30.9,30.99,30.87,30.99,31155.0
2020-08-24 10:50:00,30.99,31.0,30.92,30.98,104235.0,30.99,31.0,30.92,30.98,104235.0
2020-08-24 11:00:00,30.97,30.99,30.96,30.96,46500.0,30.97,30.99,30.96,30.96,46500.0
2020-08-24 11:10:00,30.95,30.97,30.93,30.96,33030.0,30.95,30.97,30.93,30.96,33030.0
2020-08-24 11:20:00,30.95,30.97,30.93,30.93,190500.0,30.95,30.97,30.93,30.93,190500.0
2020-08-24 11:30:00,30.94,30.94,30.88,30.89,51390.0,30.94,30.94,30.88,30.89,51390.0
2020-08-24 11:40:00,30.9,30.91,30.88,30.9,41880.0,30.9,30.91,30.88,30.9,41880.0
2020-08-24 11:50:00,30.91,30.97,30.89,30.9,64875.0,30.91,30.97,30.89,30.9,64875.0
2020-08-24 12:00:00,30.9,30.95,30.9,30.93,41310.0,30.9,30.95,30.9,30.93,41310.0
2020-08-24 12:10:00,30.97,30.97,30.94,30.96,30150.0,30.97,30.97,30.94,30.96,30150.0
2020-08-24 12:20:00,30.96,30.97,30.92,30.93,28815.0,30.96,30.97,30.92,30.93,28815.0
2020-08-24 12:30:00,30.94,30.96,30.91,30.91,16500.0,30.94,30.96,30.91,30.91,16500.0
2020-08-24 12:40:00,30.92,31.01,30.92,31.0,108285.0,30.92,31.01,30.92,31.0,108285.0
2020-08-24 12:50:00,31.0,31.0,30.93,30.94,74760.0,31.0,31.0,30.93,30.94,74760.0
2020-08-24 13:00:00,30.94,31.0,30.94,30.95,61500.0,30.94,31.0,30.94,30.95,61500.0
2020-08-24 13:10:00,30.92,30.93,30.86,30.86,52440.0,30.92,30.93,30.86,30.86,52440.0
2020-08-24 13:20:00,30.84,30.86,30.8,30.86,50895.0,30.84,30.86,30.8,30.86,50895.0
2020-08-24 13:30:00,30.85,30.89,30.83,30.85,25755.0,30.85,30.89,30.83,30.85,25755.0
2020-08-24 13:40:00,30.84,30.86,30.82,30.86,52575.0,30.84,30.86,30.82,30.86,52575.0
2020-08-24 13:50:00,30.85,30.95,30.84,30.92,45015.0,30.85,30.95,30.84,30.92,45015.0
2020-08-24 14:00:00,30.9,30.91,30.85,30.91,107535.0,30.9,30.91,30.85,30.91,107535.0
2020-08-24 14:10:00,30.89,30.89,30.87,30.88,40500.0,30.89,30.89,30.87,30.88,40500.0
2020-08-24 14:20:00,30.88,30.88,30.83,30.84,113910.0,30.88,30.88,30.83,30.84,113910.0
2020-08-24 14:30:00,30.84,30.84,30.77,30.8,85125.0,30.84,30.84,30.77,30.8,85125.0
2020-08-24 14:40:00,30.77,30.78,30.73,30.73,47835.0,30.77,30.78,30.73,30.73,47835.0
2020-08-24 14:50:00,30.72,30.76,30.71,30.74,35460.0,30.72,30.76,30.71,30.74,35460.0
2020-08-24 15:00:00,30.72,30.77,30.71,30.76,94440.0,30.72,30.77,30.71,30.76,94440.0
2020-08-24 15:10:00,30.77,30.83,30.73,30.81,65700.0,30.77,30.83,30.73,30.81,65700.0
2020-08-24 15:20:00,30.81,30.86,30.8,30.85,68955.0,30.81,30.86,30.8,30.85,68955.0
2020-08-24 15:30:00,30.85,30.86,30.81,30.85,66000.0,30.85,30.86,30.81,30.85,66000.0
2020-08-24 15:40:00,30.84,30.93,30.84,30.92,82710.0,30.84,30.93,30.84,30.92,82710.0
2020-08-24 15:50:00,30.93,30.97,30.89,30.9,236895.0,30.93,30.97,30.89,30.9,236895.0
2020-08-25 09:30:00,30.8,30.95,30.8,30.92,120330.0,30.8,30.95,30.8,30.92,120330.0
2020-08-25 09:40:00,30.97,31.08,30.97,30.99,43605.0,30.97,31.08,30.97,30.99,43605.0
2020-08-25 09:50:00,30.96,31.0,30.92,30.92,144825.0,30.96,31.0,30.92,30.92,144825.0
2020-08-25 10:00:00,30.94,30.98,30.93,30.93,87975.0,30.94,30.98,30.93,30.93,87975.0
2020-08-25 10:10:00,30.92,30.97,30.91,30.91,43920.0,30.92,30.97,30.91,30.91,43920.0
2020-08-25 10:20:00,30.9,30.9,30.82,30.85,58485.0,30.9,30.9,30.82,30.85,58485.0
2020-08-25 10:30:00,30.85,30.93,30.85,30.88,187275.0,30.85,30.93,30.85,30.88,187275.0
2020-08-25 10:40:00,30.87,30.92,30.82,30.85,125580.0,30.87,30.92,30.82,30.85,125580.0
2020-08-25 10:50:00,30.85,30.85,30.79,30.82,74565.0,30.85,30.85,30.79,30.82,74565.0
2020-08-25 11:00:00,30.8,30.85,30.79,30.82,49110.0,30.8,30.85,30.79,30.82,49110.0
2020-08-25 11:10:00,30.83,30.88,30.83,30.87,61500.0,30.83,30.88,30.83,30.87,61500.0
2020-08-25 11:20:00,30.88,30.93,30.84,30.87,83100.0,30.88,30.93,30.84,30.87,83100.0
2020-08-25 11:30:00,30.88,30.98,30.87,30.97,57315.0,30.88,30.98,30.87,30.97,57315.0
2020-08-25 11:40:00,30.97,30.99,30.92,30.93,41160.0,30.97,30.99,30.92,30.93,41160.0
2020-08-25 11:50:00,30.95,31.02,30.95,30.98,51000.0,30.95,31.02,30.95,30.98,51000.0
2020-08-25 12:00:00,30.98,30.98,30.95,30.97,35865.0,30.98,30.98,30.95,30.97,35865.0
2020-08-25 12:10:00,30.98,30.98,30.91,30.95,48000.0,30.98,30.98,30.91,30.95,48000.0
2020-08-25 12:20:00,30.95,31.01,30.94,30.99,22845.0,30.95,31.01,30.94,30.99,22845.0
2020-08-25 12:30:00,31.01,31.05,30.99,31.04,42150.0,31.01,31.05,30.99,31.04,42150.0
2020-08-25 12:40:00,31.04,31.06,30.99,30.99,97500.0,31.04,31.06,30.99,30.99,97500.0
2020-08-25 12:50:00,30.98,30.98,30.95,30.97,43680.0,30.98,30.98,30.95,30.97,43680.0
2020-08-25 13:00:00,30.96,31.0,30.95,30.99,46485.0,30.96,31.0,30.95,30.99,46485.0
2020-08-25 13:10:00,30.99,31.0,30.97,30.99,81090.0,30.99,31.0,30.97,30.99,81090.0
2020-08-25 13:20:00,30.99,31.03,30.99,31.02,53850.0,30.99,31.03,30.99,31.02,53850.0
2020-08-25 13:30:00,31.02,31.05,31.01,31.02,84000.0,31.02,31.05,31.01,31.02,84000.0
2020-08-25 13:40:00,31.02,31.03,30.99,31.01,43155.0,31.02,31.03,30.99,31.01,43155.0
2020-08-25 13:50:00,31.01,31.02,30.97,30.97,41025.0,31.01,31.02,30.97,30.97,41025.0
2020-08-25 14:00:00,30.97,31.0,30.97,30.99,72000.0,30.97,31.0,30.97,30.99,72000.0
2020-08-25 14:10:00,31.0,31.02,31.0,31.01,34500.0,31.0,31.02,31.0,31.01,34500.0
2020-08-25 14:20:00,31.02,31.02,30.99,30.99,43125.0,31.02,31.02,30.99,30.99,43125.0
2020-08-25 14:30:00,30.99,30.99,30.98,30.98,27735.0,30.99,30.99,30.98,30.98,27735.0
2020-08-25 14:40:00,30.98,31.01,30.98,31.0,48735.0,30.98,31.01,30.98,31.0,48735.0
2020-08-25 14:50:00,31.0,31.02,30.98,31.01,34515.0,31.0,31.02,30.98,31.01,34515.0
2020-08-25 15:00:00,31.01,31.01,30.97,30.97,57000.0,31.01,31.01,30.97,30.97,57000.0
2020-08-25 15:10:00,30.97,30.99,30.97,30.99,54315.0,30.97,30.99,30.97,30.99,54315.0
2020-08-25 15:20:00,30.98,31.01,30.97,31.01,72255.0,30.98,31.01,30.97,31.01,72255.0
2020-08-25 15:30:00,31.0,31.02,30.99,31.01,134685.0,31.0,31.02,30.99,31.01,134685.0
2020-08-25 15:40:00,31.01,31.05,30.98,31.0,142575.0,31.01,31.05,30.98,31.0,142575.0
2020-08-25 15:50:00,31.02,31.07,30.99,31.07,250155.0,31.02,31.07,30.99,31.07,250155.0
2020-08-26 09:30:00,30.86,31.03,30.86,30.96,117630.0,30.86,31.03,30.86,30.96,117630.0
2020-08-26 09:40:00,31.0,31.21,31.0,31.21,75585.0,31.0,31.21,31.0,31.21,75585.0
2020-08-26 09:50:00,31.2,31.2,30.97,30.98,91815.0,31.2,31.2,30.97,30.98,91815.0
2020-08-26 10:00:00,31.03,31.1,30.97,30.97,52500.0,31.03,31.1,30.97,30.97,52500.0
2020-08-26 10:10:00,30.99,31.03,30.98,31.01,41385.0,30.99,31.03,30.98,31.01,41385.0
2020-08-26 10:20:00,31.03,31.03,30.96,30.96,51075.0,31.03,31.03,30.96,30.96,51075.0
2020-08-26 10:30:00,30.97,30.97,30.93,30.94,28500.0,30.97,30.97,30.93,30.94,28500.0
2020-08-26 10:40:00,30.94,30.99,30.91,30.91,36030.0,30.94,30.99,30.91,30.91,36030.0
2020-08-26 10:50:00,30.93,30.95,30.87,30.87,22500.0,30.93,30.95,30.87,30.87,22500.0
2020-08-26 11:00:00,30.88,30.9,30.86,30.9,40395.0,30.88,30.9,30.86,30.9,40395.0
2020-08-26 11:10:00,30.91,30.98,30.91,30.96,27000.0,30.91,30.98,30.91,30.96,27000.0
2020-08-26 11:20:00,30.91,30.91,30.87,30.91,12000.0,30.91,30.91,30.87,30.91,12000.0
2020-08-26 11:30:00,30.88,30.9,30.84,30.85,14310.0,30.88,30.9,30.84,30.85,14310.0
2020-08-26 11:40:00,30.85,30.91,30.85,30.88,12345.0,30.85,30.91,30.85,30.88,12345.0
2020-08-26 11:50:00,30.87,30.89,30.85,30.87,34650.0,30.87,30.89,30.85,30.87,34650.0
2020-08-26 12:00:00,30.88,30.91,30.85,30.87,41325.0,30.88,30.91,30.85,30.87,41325.0
2020-08-26 12:10:00,30.87,30.87,30.79,30.84,70515.0,30.87,30.87,30.79,30.84,70515.0
2020-08-26 12:20:00,30.84,30.84,30.8,30.83,49500.0,30.84,30.84,30.8,30.83,49500.0
2020-08-26 12:30:00,30.84,30.84,30.8,30.82,46755.0,30.84,30.84,30.8,30.82,46755.0
2020-08-26 12:40:00,30.83,30.85,30.82,30.82,31950.0,30.83,30.85,30.82,30.82,31950.0
2020-08-26 12:50:00,30.83,30.87,30.83,30.84,40260.0,30.83,30.87,30.83,30.84,40260.0
2020-08-26 13:00:00,30.84,30.87,30.84,30.85,13635.0,30.84,30.87,30.84,30.85,13635.0
2020-08-26 13:10:00,30.85,30.9,30.84,30.9,25500.0,30.85,30.9,30.84,30.9,25500.0
2020-08-26 13:20:00,30.89,30.91,30.86,30.86,27675.0,30.89,30.91,30.86,30.86,27675.0
2020-08-26 13:30:00,30.88,30.88,30.84,30.86,35610.0,30.88,30.88,30.84,30.86,35610.0
2020-08-26 13:40:00,30.86,30.87,30.84,30.84,32955.0,30.86,30.87,30.84,30.84,32955.0
2020-08-26 13:50:00,30.83,30.86,30.83,30.85,28530.0,30.83,30.86,30.83,30.85,28530.0
2020-08-26 14:00:00,30.85,30.87,30.81,30.87,43740.0,30.85,30.87,30.81,30.87,43740.0
2020-08-26 14:10:00,30.87,30.88,30.86,30.86,33135.0,30.87,30.88,30.86,30.86,33135.0
2020-08-26 14:20:00,30.87,30.9,30.86,30.86,31500.0,30.87,30.9,30.86,30.86,31500.0
2020-08-26 14:30:00,30.89,30.9,30.82,30.82,35265.0,30.89,30.9,30.82,30.82,35265.0
2020-08-26 14:40:00,30.83,30.85,30.8,30.82,72075.0,30.83,30.85,30.8,30.82,72075.0
2020-08-26 14:50:00,30.84,30.84,30.8,30.8,42000.0,30.84,30.84,30.8,30.8,42000.0
2020-08-26 15:00:00,30.81,30.87,30.8,30.87,71265.0,30.81,30.87,30.8,30.87,71265.0
2020-08-26 15:10:00,30.87,30.87,30.85,30.87,33000.0,30.87,30.87,30.85,30.87,33000.0
2020-08-26 15:20:00,30.87,30.89,30.86,30.87,55500.0,30.87,30.89,30.86,30.87,55500.0
2020-08-26 15:30:00,30.88,30.88,30.81,30.81,92145.0,30.88,30.88,30.81,30.81,92145.0
2020-08-26 15:40:00,30.82,30.86,30.81,30.84,106500.0,30.82,30.86,30.81,30.84,106500.0
2020-08-26 15:50:00,30.84,30.85,30.8,30.84,466410.0,30.84,30.85,30.8,30.84,466410.0
2020-08-27 09:30:00,31.13,31.16,31.03,31.1,127740.0,31.13,31.16,31.03,31.1,127740.0
2020-08-27 09:40:00,31.1,31.11,30.88,30.91,63750.0,31.1,31.11,30.88,30.91,63750.0
2020-08-27 09:50:00,30.93,31.03,30.93,31.02,36000.0,30.93,31.03,30.93,31.02,36000.0
2020-08-27 10:00:00,31.03,31.05,30.87,30.87,64080.0,31.03,31.05,30.87,30.87,64080.0
2020-08-27 10:10:00,30.88,30.95,30.85,30.95,68235.0,30.88,30.95,30.85,30.95,68235.0
2020-08-27 10:20:00,30.93,31.02,30.93,31.02,142170.0,30.93,31.02,30.93,31.02,142170.0
2020-08-27 10:30:00,31.03,31.07,31.0,31.05,44160.0,31.03,31.07,31.0,31.05,44160.0
2020-08-27 10:40:00,31.05,31.06,31.02,31.04,28920.0,31.05,31.06,31.02,31.04,28920.0
2020-08-27 10:50:00,31.02,31.1,31.02,31.06,79305.0,31.02,31.1,31.02,31.06,79305.0
2020-08-27 11:00:00,31.05,31.09,31.04,31.08,49500.0,31.05,31.09,31.04,31.08,49500.0
2020-08-27 11:10:00,31.06,31.07,31.02,31.02,46500.0,31.06,31.07,31.02,31.02,46500.0
2020-08-27 11:20:00,31.01,31.05,30.98,30.98,43920.0,31.01,31.05,30.98,30.98,43920.0
2020-08-27 11:30:00,30.97,31.06,30.95,31.04,41295.0,30.97,31.06,30.95,31.04,41295.0
2020-08-27 11:40:00,31.03,31.12,31.03,31.11,58095.0,31.03,31.12,31.03,31.11,58095.0
2020-08-27 11:50:00,31.12,31.12,31.07,31.09,147600.0,31.12,31.12,31.07,31.09,147600.0
2020-08-27 12:00:00,31.11,31.11,31.03,31.05,45405.0,31.11,31.11,31.03,31.05,45405.0
2020-08-27 12:10:00,31.05,31.07,31.04,31.04,37530.0,31.05,31.07,31.04,31.04,37530.0
2020-08-27 12:20:00,31.02,31.11,31.02,31.07,33000.0,31.02,31.11,31.02,31.07,33000.0
2020-08-27 12:30:00,31.06,31.09,30.99,30.99,55560.0,31.06,31.09,30.99,30.99,55560.0
2020-08-27 12:40:00,31.0,31.0,30.94,30.94,36480.0,31.0,31.0,30.94,30.94,36480.0
2020-08-27 12:50:00,30.94,30.94,30.87,30.93,45000.0,30.94,30.94,30.87,30.93,45000.0
2020-08-27 13:00:00,30.92,30.99,30.9,30.98,34515.0,30.92,30.99,30.9,30.98,34515.0
2020-08-27 13:10:00,30.97,31.01,30.92,30.93,37800.0,30.97,31.01,30.92,30.93,37800.0
2020-08-27 13:20:00,30.94,30.97,30.92,30.94,27000.0,30.94,30.97,30.92,30.94,27000.0
2020-08-27 13:30:00,30.95,30.95,30.92,30.93,66390.0,30.95,30.95,30.92,30.93,66390.0
2020-08-27 13:40:00,30.92,30.93,30.89,30.93,25500.0,30.92,30.93,30.89,30.93,25500.0
2020-08-27 13:50:00,30.92,31.02,30.9,31.0,39315.0,30.92,31.02,30.9,31.0,39315.0
2020-08-27 14:00:00,31.02,31.06,31.01,31.01,57870.0,31.02,31.06,31.01,31.01,57870.0
2020-08-27 14:10:00,31.02,31.03,31.0,31.0,36000.0,31.02,31.03,31.0,31.0,36000.0
2020-08-27 14:20:00,31.0,31.0,30.95,30.99,34500.0,31.0,31.0,30.95,30.99,34500.0
2020-08-27 14:30:00,31.0,31.01,30.97,30.97,45000.0,31.0,31.01,30.97,30.97,45000.0
2020-08-27 14:40:00,30.95,30.96,30.91,30.91,60960.0,30.95,30.96,30.91,30.91,60960.0
2020-08-27 14:50:00,30.92,30.93,30.88,30.93,37185.0,30.92,30.93,30.88,30.93,37185.0
2020-08-27 15:00:00,30.94,30.95,30.87,30.87,60600.0,30.94,30.95,30.87,30.87,60600.0
2020-08-27 15:10:00,30.88,30.92,30.87,30.9,62880.0,30.88,30.92,30.87,30.9,62880.0
2020-08-27 15:20:00,30.91,30.93,30.91,30.91,43095.0,30.91,30.93,30.91,30.91,43095.0
2020-08-27 15:30:00,30.92,30.92,30.88,30.89,98160.0,30.92,30.92,30.88,30.89,98160.0
2020-08-27 15:40:00,30.89,30.92,30.83,30.83,130095.0,30.89,30.92,30.83,30.83,130095.0
2020-08-27 15:50:00,30.8,30.86,30.76,30.84,255225.0,30.8,30.86,30.76,30.84,255225.0
2020-08-28 09:30:00,30.84,30.97,30.82,30.97,117030.0,30.84,30.97,30.82,30.97,117030.0
2020-08-28 09:40:00,31.0,31.06,30.89,30.89,81255.0,31.0,31.06,30.89,30.89,81255.0
2020-08-28 09:50:00,30.85,31.01,30.8,31.0,79140.0,30.85,31.01,30.8,31.0,79140.0
2020-08-28 10:00:00,31.0,31.01,30.93,30.93,45000.0,31.0,31.01,30.93,30.93,45000.0
2020-08-28 10:10:00,30.95,30.97,30.89,30.91,30075.0,30.95,30.97,30.89,30.91,30075.0
2020-08-28 10:20:00,30.94,30.94,30.85,30.85,57000.0,30.94,30.94,30.85,30.85,57000.0
2020-08-28 10:30:00,30.86,30.86,30.76,30.79,46140.0,30.86,30.86,30.76,30.79,46140.0
2020-08-28 10:40:00,30.84,30.87,30.8,30.81,83550.0,30.84,30.87,30.8,30.81,83550.0
2020-08-28 10:50:00,30.81,30.82,30.72,30.72,103260.0,30.81,30.82,30.72,30.72,103260.0
2020-08-28 11:00:00,30.74,30.83,30.74,30.81,63000.0,30.74,30.83,30.74,30.81,63000.0
2020-08-28 11:10:00,30.83,30.85,30.82,30.82,32535.0,30.83,30.85,30.82,30.82,32535.0
2020-08-28 11:20:00,30.84,30.92,30.84,30.91,57645.0,30.84,30.92,30.84,30.91,57645.0
2020-08-28 11:30:00,30.91,30.91,30.84,30.84,21255.0,30.91,30.91,30.84,30.84,21255.0
2020-08-28 11:40:00,30.84,30.86,30.81,30.86,64560.0,30.84,30.86,30.81,30.86,64560.0
2020-08-28 11:50:00,30.86,30.86,30.82,30.82,44625.0,30.86,30.86,30.82,30.82,44625.0
2020-08-28 12:00:00,30.82,30.9,30.82,30.89,33150.0,30.82,30.9,30.82,30.89,33150.0
2020-08-28 12:10:00,30.89,30.89,30.85,30.86,28590.0,30.89,30.89,30.85,30.86,28590.0
2020-08-28 12:20:00,30.84,30.84,30.79,30.79,30000.0,30.84,30.84,30.79,30.79,30000.0
2020-08-28 12:30:00,30.75,30.81,30.75,30.79,44280.0,30.75,30.81,30.75,30.79,44280.0
2020-08-28 12:40:00,30.79,30.79,30.75,30.75,22500.0,30.79,30.79,30.75,30.75,22500.0
2020-08-28 12:50:00,30.78,30.8,30.77,30.8,48000.0,30.78,30.8,30.77,30.8,48000.0
2020-08-28 13:00:00,30.79,30.79,30.7,30.73,35325.0,30.79,30.79,30.7,30.73,35325.0
2020-08-28 13:10:00,30.73,30.76,30.7,30.75,47670.0,30.73,30.76,30.7,30.75,47670.0
2020-08-28 13:20:00,30.73,30.75,30.66,30.68,93750.0,30.73,30.75,30.66,30.68,93750.0
2020-08-28 13:30:00,30.67,30.7,30.66,30.67,48000.0,30.67,30.7,30.66,30.67,48000.0
2020-08-28 13:40:00,30.65,30.69,30.64,30.69,27000.0,30.65,30.69,30.64,30.69,27000.0
2020-08-28 13:50:00,30.69,30.73,30.69,30.69,40530.0,30.69,30.73,30.69,30.69,40530.0
2020-08-28 14:00:00,30.68,30.69,30.64,30.65,62925.0,30.68,30.69,30.64,30.65,62925.0
2020-08-28 14:10:00,30.63,30.67,30.6,30.67,43515.0,30.63,30.67,30.6,30.67,43515.0
2020-08-28 14:20:00,30.68,30.7,30.66,30.68,63000.0,30.68,30.7,30.66,30.68,63000.0
2020-08-28 14:30:00,30.68,30.72,30.67,30.7,79530.0,30.68,30.72,30.67,30.7,79530.0
2020-08-28 14:40:00,30.7,30.78,30.7,30.77,127650.0,30.7,30.78,30.7,30.77,127650.0
2020-08-28 14:50:00,30.76,30.79,30.73,30.78,75330.0,30.76,30.79,30.73,30.78,75330.0
2020-08-28 15:00:00,30.77,30.9,30.77,30.84,327285.0,30.77,30.9,30.77,30.84,327285.0
2020-08-28 15:10:00,30.84,30.91,30.84,30.91,55500.0,30.84,30.91,30.84,30.91,55500.0
2020-08-28 15:20:00,30.91,30.93,30.87,30.88,87390.0,30.91,30.93,30.87,30.88,87390.0
2020-08-28 15:30:00,30.88,30.92,30.88,30.88,111150.0,30.88,30.92,30.88,30.88,111150.0
2020-08-28 15:40:00,30.89,30.89,30.82,30.88,168210.0,30.89,30.89,30.82,30.88,168210.0
2020-08-28 15:50:00,30.86,30.89,30.82,30.86,276750.0,30.86,30.89,30.82,30.86,276750.0
2020-08-31 09:30:00,30.8,31.02,30.78,30.99,139020.0,30.8,31.02,30.78,30.99,139020.0
2020-08-31 09:40:00,30.99,31.24,30.99,31.24,94350.0,30.99,31.24,30.99,31.24,94350.0
2020-08-31 09:50:00,31.18,31.2,31.12,31.16,58500.0,31.18,31.2,31.12,31.16,58500.0
2020-08-31 10:00:00,31.12,31.16,30.99,31.03,98715.0,31.12,31.16,30.99,31.03,98715.0
2020-08-31 10:10:00,31.05,31.08,31.01,31.05,67245.0,31.05,31.08,31.01,31.05,67245.0
2020-08-31 10:20:00,31.04,31.04,30.93,30.94,59460.0,31.04,31.04,30.93,30.94,59460.0
2020-08-31 10:30:00,30.94,30.97,30.86,30.86,70695.0,30.94,30.97,30.86,30.86,70695.0
2020-08-31 10:40:00,30.86,30.87,30.78,30.81,90000.0,30.86,30.87,30.78,30.81,90000.0
2020-08-31 10:50:00,30.81,30.81,30.67,30.68,72000.0,30.81,30.81,30.67,30.68,72000.0
2020-08-31 11:00:00,30.7,30.78,30.67,30.77,189390.0,30.7,30.78,30.67,30.77,189390.0
2020-08-31 11:10:00,30.77,30.84,30.77,30.81,150465.0,30.77,30.84,30.77,30.81,150465.0
2020-08-31 11:20:00,30.82,30.9,30.81,30.9,67590.0,30.82,30.9,30.81,30.9,67590.0
2020-08-31 11:30:00,30.9,30.9,30.84,30.87,58590.0,30.9,30.9,30.84,30.87,58590.0
2020-08-31 11:40:00,30.87,30.94,30.86,30.91,48000.0,30.87,30.94,30.86,30.91,48000.0
2020-08-31 11:50:00,30.9,30.94,30.9,30.94,36165.0,30.9,30.94,30.9,30.94,36165.0
2020-08-31 12:00:00,30.94,30.98,30.92,30.96,48825.0,30.94,30.98,30.92,30.96,48825.0
2020-08-31 12:10:00,30.96,30.98,30.95,30.98,28755.0,30.96,30.98,30.95,30.98,28755.0
2020-08-31 12:20:00,31.02,31.05,30.97,31.01,67365.0,31.02,31.05,30.97,31.01,67365.0
2020-08-31 12:30:00,31.0,31.04,30.99,31.03,61500.0,31.0,31.04,30.99,31.03,61500.0
2020-08-31 12:40:00,31.03,31.03,30.99,31.01,45240.0,31.03,31.03,30.99,31.01,45240.0
2020-08-31 12:50:00,31.02,31.08,31.02,31.06,60585.0,31.02,31.08,31.02,31.06,60585.0
2020-08-31 13:00:00,31.06,31.1,30.98,30.99,77520.0,31.06,31.1,30.98,30.99,77520.0
2020-08-31 13:10:00,30.99,31.03,30.97,31.03,41235.0,30.99,31.03,30.97,31.03,41235.0
2020-08-31 13:20:00,31.02,31.03,30.98,31.02,34500.0,31.02,31.03,30.98,31.02,34500.0
2020-08-31 13:30:00,31.03,31.05,31.01,31.04,22500.0,31.03,31.05,31.01,31.04,22500.0
2020-08-31 13:40:00,31.08,31.11,31.08,31.1,36000.0,31.08,31.11,31.08,31.1,36000.0
2020-08-31 13:50:00,31.11,31.15,31.07,31.07,86565.0,31.11,31.15,31.07,31.07,86565.0
2020-08-31 14:00:00,31.08,31.09,31.02,31.02,57015.0,31.08,31.09,31.02,31.02,57015.0
2020-08-31 14:10:00,31.05,31.05,31.0,31.01,58500.0,31.05,31.05,31.0,31.01,58500.0
2020-08-31 14:20:00,31.02,31.04,31.0,31.02,94500.0,31.02,31.04,31.0,31.02,94500.0
2020-08-31 14:30:00,31.02,31.11,31.01,31.08,52065.0,31.02,31.11,31.01,31.08,52065.0
2020-08-31 14:40:00,31.09,31.15,31.09,31.15,48000.0,31.09,31.15,31.09,31.15,48000.0
2020-08-31 14:50:00,31.15,31.24,31.13,31.17,126765.0,31.15,31.24,31.13,31.17,126765.0
2020-08-31 15:00:00,31.18,31.18,31.11,31.12,69000.0,31.18,31.18,31.11,31.12,69000.0
2020-08-31 15:10:00,31.14,31.14,31.06,31.08,83430.0,31.14,31.14,31.06,31.08,83430.0
2020-08-31 15:20:00,31.07,31.12,31.06,31.12,86010.0,31.07,31.12,31.06,31.12,86010.0
2020-08-31 15:30:00,31.12,31.15,31.09,31.14,77130.0,31.12,31.15,31.09,31.14,77130.0
2020-08-31 15:40:00,31.14,31.17,31.12,31.15,144360.0,31.14,31.17,31.12,31.15,144360.0
2020-08-31 15:50:00,31.15,31.18,30.96,31.02,452430.0,31.15,31.18,30.96,31.02,452430.0
2020-09-01 09:30:00,31.16,31.21,31.09,31.12,235005.0,31.16,31.21,31.09,31.12,235005.0
2020-09-01 09:40:00,31.11,31.24,30.97,31.24,119940.0,31.11,31.24,30.97,31.24,119940.0
2020-09-01 09:50:00,31.22,31.28,31.12,31.12,152205.0,31.22,31.28,31.12,31.12,152205.0
2020-09-01 10:00:00,31.11,31.15,31.02,31.03,115845.0,31.11,31.15,31.02,31.03,115845.0
2020-09-01 10:10:00,31.04,31.1,30.98,31.01,144195.0,31.04,31.1,30.98,31.01,144195.0
2020-09-01 10:20:00,31.02,31.1,30.93,31.09,124500.0,31.02,31.1,30.93,31.09,124500.0
2020-09-01 10:30:00,31.07,31.08,31.04,31.04,58500.0,31.07,31.08,31.04,31.04,58500.0
2020-09-01 10:40:00,31.06,31.24,31.05,31.2,121545.0,31.06,31.24,31.05,31.2,121545.0
2020-09-01 10:50:00,31.21,31.29,31.2,31.21,90000.0,31.21,31.29,31.2,31.21,90000.0
2020-09-01 11:00:00,31.21,31.26,31.19,31.19,58500.0,31.21,31.26,31.19,31.19,58500.0
2020-09-01 11:10:00,31.2,31.24,31.2,31.21,76785.0,31.2,31.24,31.2,31.21,76785.0
2020-09-01 11:20:00,31.21,31.23,31.17,31.2,98370.0,31.21,31.23,31.17,31.2,98370.0
2020-09-01 11:30:00,31.22,31.23,31.19,31.2,39840.0,31.22,31.23,31.19,31.2,39840.0
2020-09-01 11:40:00,31.2,31.28,31.18,31.28,67830.0,31.2,31.28,31.18,31.28,67830.0
2020-09-01 11:50:00,31.3,31.31,31.25,31.27,45600.0,31.3,31.31,31.25,31.27,45600.0
2020-09-01 12:00:00,31.28,31.31,31.26,31.31,48150.0,31.28,31.31,31.26,31.31,48150.0
2020-09-01 12:10:00,31.33,31.41,31.31,31.4,98040.0,31.33,31.41,31.31,31.4,98040.0
2020-09-01 12:20:00,31.44,31.45,31.42,31.43,25500.0,31.44,31.45,31.42,31.43,25500.0
2020-09-01 12:30:00,31.42,31.51,31.42,31.51,52320.0,31.42,31.51,31.42,31.51,52320.0
2020-09-01 12:40:00,31.52,31.56,31.48,31.53,43500.0,31.52,31.56,31.48,31.53,43500.0
2020-09-01 12:50:00,31.54,31.56,31.48,31.48,64620.0,31.54,31.56,31.48,31.48,64620.0
2020-09-01 13:00:00,31.46,31.53,31.45,31.51,109170.0,31.46,31.53,31.45,31.51,109170.0
2020-09-01 13:10:00,31.52,31.56,31.52,31.54,37950.0,31.52,31.56,31.52,31.54,37950.0
2020-09-01 13:20:00,31.55,31.59,31.53,31.58,48195.0,31.55,31.59,31.53,31.58,48195.0
2020-09-01 13:30:00,31.57,31.63,31.55,31.62,36000.0,31.57,31.63,31.55,31.62,36000.0
2020-09-01 13:40:00,31.63,31.64,31.6,31.61,64575.0,31.63,31.64,31.6,31.61,64575.0
2020-09-01 13:50:00,31.6,31.6,31.53,31.57,45000.0,31.6,31.6,31.53,31.57,45000.0
2020-09-01 14:00:00,31.56,31.56,31.51,31.54,39465.0,31.56,31.56,31.51,31.54,39465.0
2020-09-01 14:10:00,31.55,31.62,31.55,31.58,57000.0,31.55,31.62,31.55,31.58,57000.0
2020-09-01 14:20:00,31.59,31.62,31.58,31.59,44100.0,31.59,31.62,31.58,31.59,44100.0
2020-09-01 14:30:00,31.59,31.63,31.58,31.59,50250.0,31.59,31.63,31.58,31.59,50250.0
2020-09-01 14:40:00,31.62,31.63,31.59,31.6,43545.0,31.62,31.63,31.59,31.6,43545.0
2020-09-01 14:50:00,31.6,31.61,31.57,31.58,69390.0,31.6,31.61,31.57,31.58,69390.0
2020-09-01 15:00:00,31.59,31.6,31.56,31.6,59520.0,31.59,31.6,31.56,31.6,59520.0
2020-09-01 15:10:00,31.58,31.58,31.53,31.55,67440.0,31.58,31.58,31.53,31.55,67440.0
2020-09-01 15:20:00,31.55,31.6,31.51,31.52,111270.0,31.55,31.6,31.51,31.52,111270.0
2020-09-01 15:30:00,31.51,31.51,31.42,31.45,128880.0,31.51,31.51,31.42,31.45,128880.0
2020-09-01 15:40:00,31.45,31.51,31.45,31.48,153840.0,31.45,31.51,31.45,31.48,153840.0
2020-09-01 15:50:00,31.48,31.54,31.46,31.54,354045.0,31.48,31.54,31.46,31.54,354045.0
2020-09-02 09:30:00,31.58,31.74,31.52,31.65,153180.0,31.58,31.74,31.52,31.65,153180.0
2020-09-02 09:40:00,31.62,31.69,31.55,31.61,39000.0,31.62,31.69,31.55,31.61,39000.0
2020-09-02 09:50:00,31.63,31.88,31.63,31.83,137520.0,31.63,31.88,31.63,31.83,137520.0
2020-09-02 10:00:00,31.81,31.88,31.8,31.85,123030.0,31.81,31.88,31.8,31.85,123030.0
2020-09-02 10:10:00,31.85,31.94,31.81,31.88,208215.0,31.85,31.94,31.81,31.88,208215.0
2020-09-02 10:20:00,31.89,31.91,31.84,31.85,70950.0,31.89,31.91,31.84,31.85,70950.0
2020-09-02 10:30:00,31.84,31.89,31.84,31.88,62700.0,31.84,31.89,31.84,31.88,62700.0
2020-09-02 10:40:00,31.88,31.89,31.84,31.86,60750.0,31.88,31.89,31.84,31.86,60750.0
2020-09-02 10:50:00,31.86,31.88,31.83,31.83,69660.0,31.86,31.88,31.83,31.83,69660.0
2020-09-02 11:00:00,31.85,31.91,31.82,31.83,81975.0,31.85,31.91,31.82,31.83,81975.0
2020-09-02 11:10:00,31.84,31.96,31.84,31.94,81015.0,31.84,31.96,31.84,31.94,81015.0
2020-09-02 11:20:00,31.95,32.02,31.95,32.02,103770.0,31.95,32.02,31.95,32.02,103770.0
2020-09-02 11:30:00,32.03,32.05,31.93,31.93,89370.0,32.03,32.05,31.93,31.93,89370.0
2020-09-02 11:40:00,31.97,32.03,31.95,32.03,19440.0,31.97,32.03,31.95,32.03,19440.0
2020-09-02 11:50:00,32.04,32.11,32.04,32.11,40575.0,32.04,32.11,32.04,32.11,40575.0
2020-09-02 12:00:00,32.13,32.19,32.12,32.16,33000.0,32.13,32.19,32.12,32.16,33000.0
2020-09-02 12:10:00,32.17,32.25,32.15,32.24,76500.0,32.17,32.25,32.15,32.24,76500.0
2020-09-02 12:20:00,32.2,32.23,32.19,32.22,42840.0,32.2,32.23,32.19,32.22,42840.0
2020-09-02 12:30:00,32.21,32.28,32.2,32.27,30750.0,32.21,32.28,32.2,32.27,30750.0
2020-09-02 12:40:00,32.27,32.27,32.2,32.22,136125.0,32.27,32.27,32.2,32.22,136125.0
2020-09-02 12:50:00,32.2,32.2,32.11,32.11,103695.0,32.2,32.2,32.11,32.11,103695.0
2020-09-02 13:00:00,32.11,32.16,32.11,32.16,61965.0,32.11,32.16,32.11,32.16,61965.0
2020-09-02 13:10:00,32.18,32.25,32.18,32.23,150180.0,32.18,32.25,32.18,32.23,150180.0
2020-09-02 13:20:00,32.26,32.3,32.15,32.15,64980.0,32.26,32.3,32.15,32.15,64980.0
2020-09-02 13:30:00,32.16,32.24,32.16,32.2,57885.0,32.16,32.24,32.16,32.2,57885.0
2020-09-02 13:40:00,32.22,32.25,32.2,32.24,100020.0,32.22,32.25,32.2,32.24,100020.0
2020-09-02 13:50:00,32.23,32.24,32.18,32.18,38025.0,32.23,32.24,32.18,32.18,38025.0
2020-09-02 14:00:00,32.2,32.2,32.11,32.2,72105.0,32.2,32.2,32.11,32.2,72105.0
2020-09-02 14:10:00,32.21,32.21,32.13,32.19,48000.0,32.21,32.21,32.13,32.19,48000.0
2020-09-02 14:20:00,32.21,32.21,32.14,32.17,57000.0,32.21,32.21,32.14,32.17,57000.0
2020-09-02 14:30:00,32.17,32.19,32.11,32.12,60150.0,32.17,32.19,32.11,32.12,60150.0
2020-09-02 14:40:00,32.12,32.2,32.1,32.18,78810.0,32.12,32.2,32.1,32.18,78810.0
2020-09-02 14:50:00,32.18,32.2,32.16,32.18,39000.0,32.18,32.2,32.16,32.18,39000.0
2020-09-02 15:00:00,32.2,32.2,32.12,32.12,108855.0,32.2,32.2,32.12,32.12,108855.0
2020-09-02 15:10:00,32.15,32.18,32.13,32.17,178440.0,32.15,32.18,32.13,32.17,178440.0
2020-09-02 15:20:00,32.18,32.22,32.15,32.16,120705.0,32.18,32.22,32.15,32.16,120705.0
2020-09-02 15:30:00,32.15,32.2,32.12,32.2,169395.0,32.15,32.2,32.12,32.2,169395.0
2020-09-02 15:40:00,32.21,32.22,32.18,32.2,253215.0,32.21,32.22,32.18,32.2,253215.0
2020-09-02 15:50:00,32.17,32.23,32.13,32.16,507615.0,32.17,32.23,32.13,32.16,507615.0
2020-09-03 09:30:00,32.17,32.33,32.03,32.1,114360.0,32.17,32.33,32.03,32.1,114360.0
2020-09-03 09:40:00,32.1,32.11,31.88,31.93,67785.0,32.1,32.11,31.88,31.93,67785.0
2020-09-03 09:50:00,31.94,31.99,31.89,31.91,73500.0,31.94,31.99,31.89,31.91,73500.0
2020-09-03 10:00:00,31.87,31.89,31.84,31.84,24450.0,31.87,31.89,31.84,31.84,24450.0
2020-09-03 10:10:00,31.89,31.89,31.82,31.82,25170.0,31.89,31.89,31.82,31.82,25170.0
2020-09-03 10:20:00,31.8,31.87,31.73,31.87,33000.0,31.8,31.87,31.73,31.87,33000.0
2020-09-03 10:30:00,31.81,31.91,31.77,31.82,47055.0,31.81,31.91,31.77,31.82,47055.0
2020-09-03 10:40:00,31.83,31.87,31.75,31.76,68205.0,31.83,31.87,31.75,31.76,68205.0
2020-09-03 10:50:00,31.76,31.8,31.68,31.77,78345.0,31.76,31.8,31.68,31.77,78345.0
2020-09-03 11:00:00,31.78,31.78,31.59,31.61,95835.0,31.78,31.78,31.59,31.61,95835.0
2020-09-03 11:10:00,31.61,31.64,31.46,31.46,387720.0,31.61,31.64,31.46,31.46,387720.0
2020-09-03 11:20:00,31.44,31.55,31.44,31.51,195315.0,31.44,31.55,31.44,31.51,195315.0
2020-09-03 11:30:00,31.5,31.54,31.37,31.49,198195.0,31.5,31.54,31.37,31.49,198195.0
2020-09-03 11:40:00,31.52,31.61,31.52,31.57,99000.0,31.52,31.61,31.52,31.57,99000.0
2020-09-03 11:50:00,31.6,31.6,31.54,31.59,124455.0,31.6,31.6,31.54,31.59,124455.0
2020-09-03 12:00:00,31.57,31.58,31.5,31.55,78000.0,31.57,31.58,31.5,31.55,78000.0
2020-09-03 12:10:00,31.57,31.72,31.55,31.68,60045.0,31.57,31.72,31.55,31.68,60045.0
2020-09-03 12:20:00,31.68,31.69,31.58,31.61,46800.0,31.68,31.69,31.58,31.61,46800.0
2020-09-03 12:30:00,31.57,31.61,31.47,31.58,98445.0,31.57,31.61,31.47,31.58,98445.0
2020-09-03 12:40:00,31.53,31.53,31.33,31.33,52065.0,31.53,31.53,31.33,31.33,52065.0
2020-09-03 12:50:00,31.37,31.45,31.32,31.4,30510.0,31.37,31.45,31.32,31.4,30510.0
2020-09-03 13:00:00,31.37,31.38,31.25,31.34,83115.0,31.37,31.38,31.25,31.34,83115.0
2020-09-03 13:10:00,31.4,31.49,31.39,31.4,54330.0,31.4,31.49,31.39,31.4,54330.0
2020-09-03 13:20:00,31.39,31.53,31.39,31.53,27360.0,31.39,31.53,31.39,31.53,27360.0
2020-09-03 13:30:00,31.48,31.48,31.38,31.39,29865.0,31.48,31.48,31.38,31.39,29865.0
2020-09-03 13:40:00,31.36,31.38,31.33,31.36,61500.0,31.36,31.38,31.33,31.36,61500.0
2020-09-03 13:50:00,31.36,31.46,31.36,31.44,66345.0,31.36,31.46,31.36,31.44,66345.0
2020-09-03 14:00:00,31.43,31.49,31.43,31.47,54000.0,31.43,31.49,31.43,31.47,54000.0
2020-09-03 14:10:00,31.51,31.51,31.42,31.44,49500.0,31.51,31.51,31.42,31.44,49500.0
2020-09-03 14:20:00,31.43,31.5,31.41,31.5,72765.0,31.43,31.5,31.41,31.5,72765.0
2020-09-03 14:30:00,31.5,31.62,31.5,31.57,98085.0,31.5,31.62,31.5,31.57,98085.0
2020-09-03 14:40:00,31.57,31.57,31.5,31.51,55905.0,31.57,31.57,31.5,31.51,55905.0
2020-09-03 14:50:00,31.52,31.52,31.44,31.46,126510.0,31.52,31.52,31.44,31.46,126510.0
2020-09-03 15:00:00,31.43,31.43,31.33,31.4,51600.0,31.43,31.43,31.33,31.4,51600.0
2020-09-03 15:10:00,31.4,31.46,31.4,31.45,124170.0,31.4,31.46,31.4,31.45,124170.0
2020-09-03 15:20:00,31.45,31.45,31.34,31.34,115425.0,31.45,31.45,31.34,31.34,115425.0
2020-09-03 15:30:00,31.36,31.48,31.36,31.43,173355.0,31.36,31.48,31.36,31.43,173355.0
2020-09-03 15:40:00,31.42,31.48,31.39,31.39,287220.0,31.42,31.48,31.39,31.39,287220.0
2020-09-03 15:50:00,31.36,31.54,31.36,31.48,771705.0,31.36,31.54,31.36,31.48,771705.0
2020-09-04 09:30:00,31.45,31.59,31.34,31.43,101055.0,31.45,31.59,31.34,31.43,101055.0
2020-09-04 09:40:00,31.49,31.5,31.46,31.46,24300.0,31.49,31.5,31.46,31.46,24300.0
2020-09-04 09:50:00,31.55,31.61,31.43,31.61,67785.0,31.55,31.61,31.43,31.61,67785.0
2020-09-04 10:00:00,31.6,31.73,31.56,31.56,139905.0,31.6,31.73,31.56,31.56,139905.0
2020-09-04 10:10:00,31.62,31.66,31.42,31.44,339180.0,31.62,31.66,31.42,31.44,339180.0
2020-09-04 10:20:00,31.41,31.51,31.32,31.32,49500.0,31.41,31.51,31.32,31.32,49500.0
2020-09-04 10:30:00,31.35,31.41,31.13,31.19,46170.0,31.35,31.41,31.13,31.19,46170.0
2020-09-04 10:40:00,31.26,31.26,31.08,31.18,60810.0,31.26,31.26,31.08,31.18,60810.0
2020-09-04 10:50:00,31.19,31.24,31.07,31.21,66780.0,31.19,31.24,31.07,31.21,66780.0
2020-09-04 11:00:00,31.18,31.35,31.17,31.23,100860.0,31.18,31.35,31.17,31.23,100860.0
2020-09-04 11:10:00,31.23,31.3,31.09,31.16,85650.0,31.23,31.3,31.09,31.16,85650.0
2020-09-04 11:20:00,31.16,31.16,30.91,30.95,63255.0,31.16,31.16,30.91,30.95,63255.0
2020-09-04 11:30:00,30.92,31.12,30.92,31.03,52110.0,30.92,31.12,30.92,31.03,52110.0
2020-09-04 11:40:00,31.03,31.1,30.96,31.04,22050.0,31.03,31.1,30.96,31.04,22050.0
2020-09-04 11:50:00,31.04,31.2,30.99,31.19,43500.0,31.04,31.2,30.99,31.19,43500.0
2020-09-04 12:00:00,31.18,31.18,31.07,31.07,30915.0,31.18,31.18,31.07,31.07,30915.0
2020-09-04 12:10:00,31.1,31.12,30.98,30.98,28785.0,31.1,31.12,30.98,30.98,28785.0
2020-09-04 12:20:00,31.01,31.14,30.95,31.13,33885.0,31.01,31.14,30.95,31.13,33885.0
2020-09-04 12:30:00,31.1,31.18,31.08,31.15,30000.0,31.1,31.18,31.08,31.15,30000.0
2020-09-04 12:40:00,31.17,31.26,31.16,31.21,52650.0,31.17,31.26,31.16,31.21,52650.0
2020-09-04 12:50:00,31.21,31.26,31.21,31.23,25500.0,31.21,31.26,31.21,31.23,25500.0
2020-09-04 13:00:00,31.19,31.23,31.15,31.17,32145.0,31.19,31.23,31.15,31.17,32145.0
2020-09-04 13:10:00,31.16,31.19,31.1,31.12,45330.0,31.16,31.19,31.1,31.12,45330.0
2020-09-04 13:20:00,31.14,31.24,31.13,31.21,24900.0,31.14,31.24,31.13,31.21,24900.0
2020-09-04 13:30:00,31.18,31.21,31.11,31.21,28920.0,31.18,31.21,31.11,31.21,28920.0
2020-09-04 13:40:00,31.22,31.32,31.19,31.23,34500.0,31.22,31.32,31.19,31.23,34500.0
2020-09-04 13:50:00,31.16,31.28,31.16,31.26,50205.0,31.16,31.28,31.16,31.26,50205.0
2020-09-04 14:00:00,31.27,31.28,31.21,31.24,75660.0,31.27,31.28,31.21,31.24,75660.0
2020-09-04 14:10:00,31.24,31.25,31.16,31.25,66255.0,31.24,31.25,31.16,31.25,66255.0
2020-09-04 14:20:00,31.25,31.26,31.17,31.25,43260.0,31.25,31.26,31.17,31.25,43260.0
2020-09-04 14:30:00,31.26,31.35,31.26,31.35,54000.0,31.26,31.35,31.26,31.35,54000.0
2020-09-04 14:40:00,31.41,31.51,31.38,31.49,74700.0,31.41,31.51,31.38,31.49,74700.0
2020-09-04 14:50:00,31.43,31.51,31.43,31.51,54750.0,31.43,31.51,31.43,31.51,54750.0
2020-09-04 15:00:00,31.47,31.51,31.46,31.47,97845.0,31.47,31.51,31.46,31.47,97845.0
2020-09-04 15:10:00,31.47,31.5,31.43,31.47,69195.0,31.47,31.5,31.43,31.47,69195.0
2020-09-04 15:20:00,31.49,31.52,31.46,31.52,63510.0,31.49,31.52,31.46,31.52,63510.0
2020-09-04 15:30:00,31.48,31.49,31.34,31.41,168810.0,31.48,31.49,31.34,31.41,168810.0
2020-09-04 15:40:00,31.4,31.48,31.39,31.4,237405.0,31.4,31.48,31.39,31.4,237405.0
2020-09-04 15:50:00,31.4,31.42,31.29,31.4,744870.0,31.4,31.42,31.29,31.4,744870.0
2020-09-08 09:30:00,31.23,31.28,30.76,31.15,153165.0,31.23,31.28,30.76,31.15,153165.0
2020-09-08 09:40:00,31.22,31.33,30.99,31.26,190395.0,31.22,31.33,30.99,31.26,190395.0
2020-09-08 09:50:00,31.25,31.51,31.23,31.38,138375.0,31.25,31.51,31.23,31.38,138375.0
2020-09-08 10:00:00,31.42,31.57,31.39,31.54,126705.0,31.42,31.57,31.39,31.54,126705.0
2020-09-08 10:10:00,31.56,31.65,31.54,31.61,72840.0,31.56,31.65,31.54,31.61,72840.0
2020-09-08 10:20:00,31.61,31.77,31.58,31.77,107265.0,31.61,31.77,31.58,31.77,107265.0
2020-09-08 10:30:00,31.75,31.83,31.67,31.81,43665.0,31.75,31.83,31.67,31.81,43665.0
2020-09-08 10:40:00,31.8,31.8,31.62,31.62,118770.0,31.8,31.8,31.62,31.62,118770.0
2020-09-08 10:50:00,31.63,31.76,31.63,31.72,84885.0,31.63,31.76,31.63,31.72,84885.0
2020-09-08 11:00:00,31.68,31.82,31.65,31.79,62775.0,31.68,31.82,31.65,31.79,62775.0
2020-09-08 11:10:00,31.81,31.83,31.77,31.81,65190.0,31.81,31.83,31.77,31.81,65190.0
2020-09-08 11:20:00,31.8,31.8,31.69,31.75,59115.0,31.8,31.8,31.69,31.75,59115.0
2020-09-08 11:30:00,31.75,31.77,31.68,31.77,110100.0,31.75,31.77,31.68,31.77,110100.0
2020-09-08 11:40:00,31.69,31.77,31.67,31.7,76845.0,31.69,31.77,31.67,31.7,76845.0
2020-09-08 11:50:00,31.7,31.77,31.65,31.71,62475.0,31.7,31.77,31.65,31.71,62475.0
2020-09-08 12:00:00,31.71,31.74,31.59,31.65,61710.0,31.71,31.74,31.59,31.65,61710.0
2020-09-08 12:10:00,31.65,31.68,31.61,31.61,136695.0,31.65,31.68,31.61,31.61,136695.0
2020-09-08 12:20:00,31.62,31.72,31.61,31.62,219000.0,31.62,31.72,31.61,31.62,219000.0
2020-09-08 12:30:00,31.62,31.66,31.62,31.64,57600.0,31.62,31.66,31.62,31.64,57600.0
2020-09-08 12:40:00,31.62,31.69,31.6,31.67,93420.0,31.62,31.69,31.6,31.67,93420.0
2020-09-08 12:50:00,31.64,31.68,31.63,31.63,55575.0,31.64,31.68,31.63,31.63,55575.0
2020-09-08 13:00:00,31.63,31.68,31.57,31.57,47040.0,31.63,31.68,31.57,31.57,47040.0
2020-09-08 13:10:00,31.61,31.68,31.61,31.67,79500.0,31.61,31.68,31.61,31.67,79500.0
2020-09-08 13:20:00,31.66,31.73,31.64,31.72,119490.0,31.66,31.73,31.64,31.72,119490.0
2020-09-08 13:30:00,31.69,31.71,31.64,31.66,242670.0,31.69,31.71,31.64,31.66,242670.0
2020-09-08 13:40:00,31.6,31.67,31.6,31.64,57750.0,31.6,31.67,31.6,31.64,57750.0
2020-09-08 13:50:00,31.62,31.67,31.62,31.66,53280.0,31.62,31.67,31.62,31.66,53280.0
2020-09-08 14:00:00,31.67,31.72,31.6,31.66,36075.0,31.67,31.72,31.6,31.66,36075.0
2020-09-08 14:10:00,31.68,31.71,31.66,31.68,115485.0,31.68,31.71,31.66,31.68,115485.0
2020-09-08 14:20:00,31.68,31.68,31.57,31.59,51345.0,31.68,31.68,31.57,31.59,51345.0
2020-09-08 14:30:00,31.57,31.57,31.41,31.48,79980.0,31.57,31.57,31.41,31.48,79980.0
2020-09-08 14:40:00,31.47,31.49,31.34,31.42,68415.0,31.47,31.49,31.34,31.42,68415.0
2020-09-08 14:50:00,31.39,31.48,31.37,31.42,97500.0,31.39,31.48,31.37,31.42,97500.0
2020-09-08 15:00:00,31.43,31.43,31.31,31.34,81000.0,31.43,31.43,31.31,31.34,81000.0
2020-09-08 15:10:00,31.35,31.37,31.31,31.37,160935.0,31.35,31.37,31.31,31.37,160935.0
2020-09-08 15:20:00,31.37,31.45,31.37,31.45,130155.0,31.37,31.45,31.37,31.45,130155.0
2020-09-08 15:30:00,31.48,31.5,31.41,31.42,111810.0,31.48,31.5,31.41,31.42,111810.0
2020-09-08 15:40:00,31.42,31.47,31.35,31.47,121395.0,31.42,31.47,31.35,31.47,121395.0
2020-09-08 15:50:00,31.43,31.46,31.34,31.37,329985.0,31.43,31.46,31.34,31.37,329985.0
2020-09-09 09:30:00,31.43,31.69,31.43,31.5,123795.0,31.43,31.69,31.43,31.5,123795.0
2020-09-09 09:40:00,31.51,31.56,31.45,31.53,50250.0,31.51,31.56,31.45,31.53,50250.0
2020-09-09 09:50:00,31.4,31.57,31.4,31.5,57000.0,31.4,31.57,31.4,31.5,57000.0
2020-09-09 10:00:00,31.54,31.68,31.54,31.62,37500.0,31.54,31.68,31.54,31.62,37500.0
2020-09-09 10:10:00,31.64,31.85,31.63,31.83,118515.0,31.64,31.85,31.63,31.83,118515.0
2020-09-09 10:20:00,31.79,31.89,31.79,31.87,63375.0,31.79,31.89,31.79,31.87,63375.0
2020-09-09 10:30:00,31.88,32.03,31.85,32.03,101460.0,31.88,32.03,31.85,32.03,101460.0
2020-09-09 10:40:00,32.03,32.04,31.94,31.94,58500.0,32.03,32.04,31.94,31.94,58500.0
2020-09-09 10:50:00,31.97,32.01,31.95,31.97,71745.0,31.97,32.01,31.95,31.97,71745.0
2020-09-09 11:00:00,32.0,32.01,31.9,31.9,61500.0,32.0,32.01,31.9,31.9,61500.0
2020-09-09 11:10:00,31.89,32.02,31.89,32.02,68100.0,31.89,32.02,31.89,32.02,68100.0
2020-09-09 11:20:00,32.01,32.02,31.93,31.93,81600.0,32.01,32.02,31.93,31.93,81600.0
2020-09-09 11:30:00,31.95,31.97,31.88,31.97,40710.0,31.95,31.97,31.88,31.97,40710.0
2020-09-09 11:40:00,31.97,32.01,31.93,31.97,16965.0,31.97,32.01,31.93,31.97,16965.0
2020-09-09 11:50:00,31.99,31.99,31.91,31.94,37500.0,31.99,31.99,31.91,31.94,37500.0
2020-09-09 12:00:00,31.94,31.94,31.91,31.93,13500.0,31.94,31.94,31.91,31.93,13500.0
2020-09-09 12:10:00,31.96,31.99,31.93,31.97,40965.0,31.96,31.99,31.93,31.97,40965.0
2020-09-09 12:20:00,31.98,32.0,31.95,31.95,43515.0,31.98,32.0,31.95,31.95,43515.0
2020-09-09 12:30:00,31.97,32.01,31.97,32.0,45330.0,31.97,32.01,31.97,32.0,45330.0
2020-09-09 12:40:00,32.01,32.01,31.98,32.0,104175.0,32.01,32.01,31.98,32.0,104175.0
2020-09-09 12:50:00,31.98,32.01,31.97,32.0,82605.0,31.98,32.01,31.97,32.0,82605.0
2020-09-09 13:00:00,32.0,32.07,31.99,32.07,134130.0,32.0,32.07,31.99,32.07,134130.0
2020-09-09 13:10:00,32.09,32.1,32.05,32.08,42000.0,32.09,32.1,32.05,32.08,42000.0
2020-09-09 13:20:00,32.11,32.12,31.91,31.91,283665.0,32.11,32.12,31.91,31.91,283665.0
2020-09-09 13:30:00,31.96,32.0,31.9,31.94,30000.0,31.96,32.0,31.9,31.94,30000.0
2020-09-09 13:40:00,31.99,31.99,31.93,31.93,14295.0,31.99,31.99,31.93,31.93,14295.0
2020-09-09 13:50:00,31.93,31.93,31.86,31.86,46710.0,31.93,31.93,31.86,31.86,46710.0
2020-09-09 14:00:00,31.86,31.88,31.85,31.87,67725.0,31.86,31.88,31.85,31.87,67725.0
2020-09-09 14:10:00,31.89,31.92,31.87,31.92,34995.0,31.89,31.92,31.87,31.92,34995.0
2020-09-09 14:20:00,31.93,31.93,31.88,31.88,43815.0,31.93,31.93,31.88,31.88,43815.0
2020-09-09 14:30:00,31.89,31.92,31.89,31.91,27000.0,31.89,31.92,31.89,31.91,27000.0
2020-09-09 14:40:00,31.9,31.93,31.89,31.9,33120.0,31.9,31.93,31.89,31.9,33120.0
2020-09-09 14:50:00,31.91,31.95,31.9,31.93,23280.0,31.91,31.95,31.9,31.93,23280.0
2020-09-09 15:00:00,31.93,31.99,31.92,31.98,38100.0,31.93,31.99,31.92,31.98,38100.0
2020-09-09 15:10:00,31.97,32.01,31.96,32.0,53160.0,31.97,32.01,31.96,32.0,53160.0
2020-09-09 15:20:00,32.0,32.01,31.98,31.98,61590.0,32.0,32.01,31.98,31.98,61590.0
2020-09-09 15:30:00,31.98,32.0,31.93,31.96,48000.0,31.98,32.0,31.93,31.96,48000.0
2020-09-09 15:40:00,31.94,31.94,31.85,31.88,73590.0,31.94,31.94,31.85,31.88,73590.0
2020-09-09 15:50:00,31.85,31.89,31.73,31.73,334815.0,31.85,31.89,31.73,31.73,334815.0
2020-09-10 09:30:00,31.79,31.98,31.79,31.98,87975.0,31.79,31.98,31.79,31.98,87975.0
2020-09-10 09:40:00,32.01,32.04,31.87,31.88,51075.0,32.01,32.04,31.87,31.88,51075.0
2020-09-10 09:50:00,31.86,31.86,31.79,31.79,68385.0,31.86,31.86,31.79,31.79,68385.0
2020-09-10 10:00:00,31.76,31.79,31.73,31.76,52230.0,31.76,31.79,31.73,31.76,52230.0
2020-09-10 10:10:00,31.81,31.85,31.76,31.83,24360.0,31.81,31.85,31.76,31.83,24360.0
2020-09-10 10:20:00,31.85,31.88,31.71,31.72,25500.0,31.85,31.88,31.71,31.72,25500.0
2020-09-10 10:30:00,31.81,31.81,31.78,31.78,40290.0,31.81,31.81,31.78,31.78,40290.0
2020-09-10 10:40:00,31.8,31.81,31.62,31.64,78630.0,31.8,31.81,31.62,31.64,78630.0
2020-09-10 10:50:00,31.67,31.67,31.46,31.46,91155.0,31.67,31.67,31.46,31.46,91155.0
2020-09-10 11:00:00,31.42,31.51,31.42,31.48,48000.0,31.42,31.51,31.42,31.48,48000.0
2020-09-10 11:10:00,31.46,31.51,31.42,31.46,27765.0,31.46,31.51,31.42,31.46,27765.0
2020-09-10 11:20:00,31.48,31.58,31.48,31.54,94860.0,31.48,31.58,31.48,31.54,94860.0
2020-09-10 11:30:00,31.55,31.6,31.53,31.56,99420.0,31.55,31.6,31.53,31.56,99420.0
2020-09-10 11:40:00,31.56,31.7,31.56,31.7,25860.0,31.56,31.7,31.56,31.7,25860.0
2020-09-10 11:50:00,31.69,31.7,31.61,31.63,25500.0,31.69,31.7,31.61,31.63,25500.0
2020-09-10 12:00:00,31.66,31.66,31.56,31.6,42000.0,31.66,31.66,31.56,31.6,42000.0
2020-09-10 12:10:00,31.61,31.67,31.57,31.57,38055.0,31.61,31.67,31.57,31.57,38055.0
2020-09-10 12:20:00,31.57,31.6,31.51,31.6,37665.0,31.57,31.6,31.51,31.6,37665.0
2020-09-10 12:30:00,31.64,31.67,31.52,31.52,61500.0,31.64,31.67,31.52,31.52,61500.0
2020-09-10 12:40:00,31.52,31.54,31.47,31.51,24000.0,31.52,31.54,31.47,31.51,24000.0
2020-09-10 12:50:00,31.52,31.58,31.52,31.56,11370.0,31.52,31.58,31.52,31.56,11370.0
2020-09-10 13:00:00,31.59,31.63,31.54,31.63,33900.0,31.59,31.63,31.54,31.63,33900.0
2020-09-10 13:10:00,31.63,31.65,31.58,31.65,24780.0,31.63,31.65,31.58,31.65,24780.0
2020-09-10 13:20:00,31.67,31.68,31.56,31.58,34455.0,31.67,31.68,31.56,31.58,34455.0
2020-09-10 13:30:00,31.58,31.61,31.54,31.54,27000.0,31.58,31.61,31.54,31.54,27000.0
2020-09-10 13:40:00,31.52,31.61,31.52,31.57,26745.0,31.52,31.61,31.52,31.57,26745.0
2020-09-10 13:50:00,31.58,31.58,31.48,31.48,37920.0,31.58,31.58,31.48,31.48,37920.0
2020-09-10 14:00:00,31.52,31.55,31.51,31.52,13500.0,31.52,31.55,31.51,31.52,13500.0
2020-09-10 14:10:00,31.5,31.51,31.4,31.41,35205.0,31.5,31.51,31.4,31.41,35205.0
2020-09-10 14:20:00,31.44,31.46,31.19,31.19,59265.0,31.44,31.46,31.19,31.19,59265.0
2020-09-10 14:30:00,31.26,31.33,31.2,31.32,67830.0,31.26,31.33,31.2,31.32,67830.0
2020-09-10 14:40:00,31.3,31.32,31.22,31.31,40500.0,31.3,31.32,31.22,31.31,40500.0
2020-09-10 14:50:00,31.34,31.37,31.3,31.33,46500.0,31.34,31.37,31.3,31.33,46500.0
2020-09-10 15:00:00,31.33,31.37,31.29,31.33,97470.0,31.33,31.37,31.29,31.33,97470.0
2020-09-10 15:10:00,31.3,31.32,31.19,31.2,65760.0,31.3,31.32,31.19,31.2,65760.0
2020-09-10 15:20:00,31.19,31.28,31.16,31.28,41055.0,31.19,31.28,31.16,31.28,41055.0
2020-09-10 15:30:00,31.29,31.34,31.24,31.33,74625.0,31.29,31.34,31.24,31.33,74625.0
2020-09-10 15:40:00,31.32,31.43,31.27,31.28,90300.0,31.32,31.43,31.27,31.28,90300.0
2020-09-10 15:50:00,31.25,31.38,31.25,31.29,321900.0,31.25,31.38,31.25,31.29,321900.0
2020-09-11 09:30:00,31.54,31.58,31.42,31.49,121710.0,31.54,31.58,31.42,31.49,121710.0
2020-09-11 09:40:00,31.4,31.56,31.32,31.53,34950.0,31.4,31.56,31.32,31.53,34950.0
2020-09-11 09:50:00,31.56,31.56,31.31,31.31,38640.0,31.56,31.56,31.31,31.31,38640.0
2020-09-11 10:00:00,31.39,31.44,31.33,31.38,36000.0,31.39,31.44,31.33,31.38,36000.0
2020-09-11 10:10:00,31.34,31.54,31.32,31.53,88455.0,31.34,31.54,31.32,31.53,88455.0
2020-09-11 10:20:00,31.53,31.62,31.52,31.57,118065.0,31.53,31.62,31.52,31.57,118065.0
2020-09-11 10:30:00,31.6,31.63,31.53,31.61,42360.0,31.6,31.63,31.53,31.61,42360.0
2020-09-11 10:40:00,31.62,31.7,31.61,31.69,52725.0,31.62,31.7,31.61,31.69,52725.0
2020-09-11 10:50:00,31.71,31.73,31.65,31.65,40350.0,31.71,31.73,31.65,31.65,40350.0
2020-09-11 11:00:00,31.65,31.74,31.65,31.72,37965.0,31.65,31.74,31.65,31.72,37965.0
2020-09-11 11:10:00,31.7,31.72,31.67,31.71,43995.0,31.7,31.72,31.67,31.71,43995.0
2020-09-11 11:20:00,31.7,31.7,31.55,31.59,43530.0,31.7,31.7,31.55,31.59,43530.0
2020-09-11 11:30:00,31.59,31.6,31.5,31.58,81300.0,31.59,31.6,31.5,31.58,81300.0
2020-09-11 11:40:00,31.58,31.64,31.57,31.63,22500.0,31.58,31.64,31.57,31.63,22500.0
2020-09-11 11:50:00,31.63,31.66,31.61,31.63,31500.0,31.63,31.66,31.61,31.63,31500.0
2020-09-11 12:00:00,31.62,31.65,31.58,31.58,25500.0,31.62,31.65,31.58,31.58,25500.0
2020-09-11 12:10:00,31.58,31.62,31.55,31.59,51000.0,31.58,31.62,31.55,31.59,51000.0
2020-09-11 12:20:00,31.6,31.63,31.6,31.62,18015.0,31.6,31.63,31.6,31.62,18015.0
2020-09-11 12:30:00,31.6,31.6,31.52,31.55,87975.0,31.6,31.6,31.52,31.55,87975.0
2020-09-11 12:40:00,31.53,31.54,31.48,31.51,54000.0,31.53,31.54,31.48,31.51,54000.0
2020-09-11 12:50:00,31.55,31.55,31.48,31.48,25500.0,31.55,31.55,31.48,31.48,25500.0
2020-09-11 13:00:00,31.49,31.5,31.39,31.4,27000.0,31.49,31.5,31.39,31.4,27000.0
2020-09-11 13:10:00,31.41,31.43,31.32,31.41,46500.0,31.41,31.43,31.32,31.41,46500.0
2020-09-11 13:20:00,31.41,31.41,31.36,31.38,27450.0,31.41,31.41,31.36,31.38,27450.0
2020-09-11 13:30:00,31.4,31.43,31.34,31.42,34500.0,31.4,31.43,31.34,31.42,34500.0
2020-09-11 13:40:00,31.41,31.5,31.41,31.48,34440.0,31.41,31.5,31.41,31.48,34440.0
2020-09-11 13:50:00,31.5,31.5,31.35,31.37,24000.0,31.5,31.5,31.35,31.37,24000.0
2020-09-11 14:00:00,31.38,31.47,31.35,31.47,21345.0,31.38,31.47,31.35,31.47,21345.0
2020-09-11 14:10:00,31.48,31.53,31.45,31.49,46500.0,31.48,31.53,31.45,31.49,46500.0
2020-09-11 14:20:00,31.47,31.56,31.47,31.5,28215.0,31.47,31.56,31.47,31.5,28215.0
2020-09-11 14:30:00,31.52,31.6,31.51,31.6,34455.0,31.52,31.6,31.51,31.6,34455.0
2020-09-11 14:40:00,31.59,31.62,31.53,31.53,45990.0,31.59,31.62,31.53,31.53,45990.0
2020-09-11 14:50:00,31.53,31.6,31.53,31.55,29445.0,31.53,31.6,31.53,31.55,29445.0
2020-09-11 15:00:00,31.58,31.58,31.49,31.49,49545.0,31.58,31.58,31.49,31.49,49545.0
2020-09-11 15:10:00,31.48,31.62,31.48,31.62,40905.0,31.48,31.62,31.48,31.62,40905.0
2020-09-11 15:20:00,31.62,31.7,31.61,31.65,89865.0,31.62,31.7,31.61,31.65,89865.0
2020-09-11 15:30:00,31.66,31.71,31.65,31.65,109800.0,31.66,31.71,31.65,31.65,109800.0
2020-09-11 15:40:00,31.67,31.71,31.65,31.71,66000.0,31.67,31.71,31.65,31.71,66000.0
2020-09-11 15:50:00,31.69,31.7,31.56,31.67,346215.0,31.69,31.7,31.56,31.67,346215.0
2020-09-14 09:30:00,31.75,32.02,31.73,32.0,125445.0,31.75,32.02,31.73,32.0,125445.0
2020-09-14 09:40:00,32.0,32.01,31.94,31.98,99855.0,32.0,32.01,31.94,31.98,99855.0
2020-09-14 09:50:00,31.96,32.01,31.96,32.0,141000.0,31.96,32.01,31.96,32.0,141000.0
2020-09-14 10:00:00,32.02,32.2,31.99,32.13,414855.0,32.02,32.2,31.99,32.13,414855.0
2020-09-14 10:10:00,32.12,32.14,32.03,32.14,35820.0,32.12,32.14,32.03,32.14,35820.0
2020-09-14 10:20:00,32.13,32.22,32.1,32.18,44070.0,32.13,32.22,32.1,32.18,44070.0
2020-09-14 10:30:00,32.14,32.15,32.01,32.01,34995.0,32.14,32.15,32.01,32.01,34995.0
2020-09-14 10:40:00,31.97,31.98,31.92,31.92,24000.0,31.97,31.98,31.92,31.92,24000.0
2020-09-14 10:50:00,31.93,31.97,31.92,31.96,13500.0,31.93,31.97,31.92,31.96,13500.0
2020-09-14 11:00:00,31.97,32.05,31.93,32.01,31095.0,31.97,32.05,31.93,32.01,31095.0
2020-09-14 11:10:00,31.99,32.02,31.96,31.98,14250.0,31.99,32.02,31.96,31.98,14250.0
2020-09-14 11:20:00,31.99,32.02,31.95,31.99,27030.0,31.99,32.02,31.95,31.99,27030.0
2020-09-14 11:30:00,31.97,32.0,31.95,32.0,25500.0,31.97,32.0,31.95,32.0,25500.0
2020-09-14 11:40:00,32.0,32.02,31.88,31.88,48180.0,32.0,32.02,31.88,31.88,48180.0
2020-09-14 11:50:00,31.92,31.97,31.9,31.97,36000.0,31.92,31.97,31.9,31.97,36000.0
2020-09-14 12:00:00,31.98,32.0,31.94,31.99,32175.0,31.98,32.0,31.94,31.99,32175.0
2020-09-14 12:10:00,32.0,32.01,31.95,31.97,25515.0,32.0,32.01,31.95,31.97,25515.0
2020-09-14 12:20:00,31.94,31.95,31.71,31.74,115500.0,31.94,31.95,31.71,31.74,115500.0
2020-09-14 12:30:00,31.74,31.87,31.74,31.84,30735.0,31.74,31.87,31.74,31.84,30735.0
2020-09-14 12:40:00,31.83,31.83,31.74,31.74,31500.0,31.83,31.83,31.74,31.74,31500.0
2020-09-14 12:50:00,31.77,31.77,31.74,31.74,10500.0,31.77,31.77,31.74,31.74,10500.0
2020-09-14 13:00:00,31.74,31.74,31.69,31.69,12000.0,31.74,31.74,31.69,31.69,12000.0
2020-09-14 13:10:00,31.7,31.73,31.66,31.67,33000.0,31.7,31.73,31.66,31.67,33000.0
2020-09-14 13:20:00,31.7,31.71,31.67,31.69,21870.0,31.7,31.71,31.67,31.69,21870.0
2020-09-14 13:30:00,31.69,31.73,31.67,31.68,96945.0,31.69,31.73,31.67,31.68,96945.0
2020-09-14 13:40:00,31.69,31.71,31.68,31.71,32760.0,31.69,31.71,31.68,31.71,32760.0
2020-09-14 13:50:00,31.73,31.76,31.73,31.76,10500.0,31.73,31.76,31.73,31.76,10500.0
2020-09-14 14:00:00,31.76,31.81,31.74,31.81,40500.0,31.76,31.81,31.74,31.81,40500.0
2020-09-14 14:10:00,31.82,31.85,31.82,31.84,22875.0,31.82,31.85,31.82,31.84,22875.0
2020-09-14 14:20:00,31.86,31.92,31.86,31.88,40500.0,31.86,31.92,31.86,31.88,40500.0
2020-09-14 14:30:00,31.88,31.92,31.86,31.91,59580.0,31.88,31.92,31.86,31.91,59580.0
2020-09-14 14:40:00,31.92,31.94,31.87,31.88,53145.0,31.92,31.94,31.87,31.88,53145.0
2020-09-14 14:50:00,31.89,31.93,31.83,31.88,33000.0,31.89,31.93,31.83,31.88,33000.0
2020-09-14 15:00:00,31.86,31.91,31.86,31.88,58485.0,31.86,31.91,31.86,31.88,58485.0
2020-09-14 15:10:00,31.88,31.91,31.85,31.9,39000.0,31.88,31.91,31.85,31.9,39000.0
2020-09-14 15:20:00,31.89,31.91,31.85,31.89,36795.0,31.89,31.91,31.85,31.89,36795.0
2020-09-14 15:30:00,31.91,31.94,31.87,31.92,63435.0,31.91,31.94,31.87,31.92,63435.0
2020-09-14 15:40:00,31.92,31.98,31.92,31.98,81000.0,31.92,31.98,31.92,31.98,81000.0
2020-09-14 15:50:00,31.97,31.97,31.85,31.87,150330.0,31.97,31.97,31.85,31.87,150330.0
2020-09-15 09:30:00,32.01,32.08,31.9,31.94,166425.0,32.01,32.08,31.9,31.94,166425.0
2020-09-15 09:40:00,31.95,32.05,31.93,31.97,112500.0,31.95,32.05,31.93,31.97,112500.0
2020-09-15 09:50:00,31.89,31.89,31.83,31.83,15150.0,31.89,31.89,31.83,31.83,15150.0
2020-09-15 10:00:00,31.82,31.96,31.82,31.96,30000.0,31.82,31.96,31.82,31.96,30000.0
2020-09-15 10:10:00,31.95,31.96,31.92,31.96,22500.0,31.95,31.96,31.92,31.96,22500.0
2020-09-15 10:20:00,31.95,31.96,31.89,31.93,18000.0,31.95,31.96,31.89,31.93,18000.0
2020-09-15 10:30:00,31.94,31.94,31.88,31.93,28860.0,31.94,31.94,31.88,31.93,28860.0
2020-09-15 10:40:00,31.88,31.88,31.84,31.88,15000.0,31.88,31.88,31.84,31.88,15000.0
2020-09-15 10:50:00,31.87,31.94,31.86,31.9,33855.0,31.87,31.94,31.86,31.9,33855.0
2020-09-15 11:00:00,31.89,31.9,31.84,31.87,34560.0,31.89,31.9,31.84,31.87,34560.0
2020-09-15 11:10:00,31.86,31.88,31.85,31.87,19575.0,31.86,31.88,31.85,31.87,19575.0
2020-09-15 11:20:00,31.91,31.91,31.84,31.86,24000.0,31.91,31.91,31.84,31.86,24000.0
2020-09-15 11:30:00,31.88,31.94,31.88,31.94,22575.0,31.88,31.94,31.88,31.94,22575.0
2020-09-15 11:40:00,31.96,31.99,31.94,31.94,18750.0,31.96,31.99,31.94,31.94,18750.0
2020-09-15 11:50:00,31.94,31.94,31.87,31.88,17985.0,31.94,31.94,31.87,31.88,17985.0
2020-09-15 12:00:00,31.9,31.92,31.89,31.9,17715.0,31.9,31.92,31.89,31.9,17715.0
2020-09-15 12:10:00,31.92,31.93,31.89,31.93,6900.0,31.92,31.93,31.89,31.93,6900.0
2020-09-15 12:20:00,31.93,31.93,31.91,31.93,35340.0,31.93,31.93,31.91,31.93,35340.0
2020-09-15 12:30:00,31.91,31.92,31.9,31.91,9300.0,31.91,31.92,31.9,31.91,9300.0
2020-09-15 12:40:00,31.93,31.94,31.92,31.92,9000.0,31.93,31.94,31.92,31.92,9000.0
2020-09-15 12:50:00,31.92,31.92,31.92,31.92,4500.0,31.92,31.92,31.92,31.92,4500.0
2020-09-15 13:00:00,31.95,31.95,31.93,31.93,7500.0,31.95,31.95,31.93,31.93,7500.0
2020-09-15 13:10:00,31.95,31.99,31.95,31.95,21000.0,31.95,31.99,31.95,31.95,21000.0
2020-09-15 13:20:00,31.92,31.92,31.89,31.9,17685.0,31.92,31.92,31.89,31.9,17685.0
2020-09-15 13:30:00,31.9,31.92,31.9,31.9,12000.0,31.9,31.92,31.9,31.9,12000.0
2020-09-15 13:40:00,31.9,31.9,31.87,31.87,24000.0,31.9,31.9,31.87,31.87,24000.0
2020-09-15 13:50:00,31.88,31.91,31.88,31.9,12090.0,31.88,31.91,31.88,31.9,12090.0
2020-09-15 14:00:00,31.88,31.92,31.86,31.91,21000.0,31.88,31.92,31.86,31.91,21000.0
2020-09-15 14:10:00,31.9,31.91,31.9,31.91,8280.0,31.9,31.91,31.9,31.91,8280.0
2020-09-15 14:20:00,31.9,31.95,31.9,31.94,24150.0,31.9,31.95,31.9,31.94,24150.0
2020-09-15 14:30:00,31.94,31.94,31.91,31.93,11250.0,31.94,31.94,31.91,31.93,11250.0
2020-09-15 14:40:00,31.93,31.96,31.92,31.92,22500.0,31.93,31.96,31.92,31.92,22500.0
2020-09-15 14:50:00,31.94,31.94,31.91,31.94,7500.0,31.94,31.94,31.91,31.94,7500.0
2020-09-15 15:00:00,31.93,31.94,31.88,31.9,33000.0,31.93,31.94,31.88,31.9,33000.0
2020-09-15 15:10:00,31.89,31.91,31.87,31.87,18000.0,31.89,31.91,31.87,31.87,18000.0
2020-09-15 15:20:00,31.87,31.87,31.82,31.83,36000.0,31.87,31.87,31.82,31.83,36000.0
2020-09-15 15:30:00,31.81,31.83,31.77,31.8,58620.0,31.81,31.83,31.77,31.8,58620.0
2020-09-15 15:40:00,31.8,31.84,31.76,31.84,78450.0,31.8,31.84,31.76,31.84,78450.0
2020-09-15 15:50:00,31.84,31.89,31.79,31.85,198555.0,31.84,31.89,31.79,31.85,198555.0
2020-09-16 09:30:00,32.0,32.02,31.73,31.75,164295.0,32.0,32.02,31.73,31.75,164295.0
2020-09-16 09:40:00,31.72,31.81,31.65,31.81,33000.0,31.72,31.81,31.65,31.81,33000.0
2020-09-16 09:50:00,31.81,31.81,31.72,31.72,53790.0,31.81,31.81,31.72,31.72,53790.0
2020-09-16 10:00:00,31.7,31.74,31.64,31.7,141825.0,31.7,31.74,31.64,31.7,141825.0
2020-09-16 10:10:00,31.72,31.75,31.65,31.75,73065.0,31.72,31.75,31.65,31.75,73065.0
2020-09-16 10:20:00,31.74,31.76,31.68,31.7,58500.0,31.74,31.76,31.68,31.7,58500.0
2020-09-16 10:30:00,31.7,31.71,31.58,31.71,73575.0,31.7,31.71,31.58,31.71,73575.0
2020-09-16 10:40:00,31.69,31.71,31.56,31.61,54000.0,31.69,31.71,31.56,31.61,54000.0
2020-09-16 10:50:00,31.62,31.67,31.53,31.53,60465.0,31.62,31.67,31.53,31.53,60465.0
2020-09-16 11:00:00,31.53,31.6,31.53,31.58,63300.0,31.53,31.6,31.53,31.58,63300.0
2020-09-16 11:10:00,31.57,31.67,31.57,31.66,43500.0,31.57,31.67,31.57,31.66,43500.0
2020-09-16 11:20:00,31.7,31.71,31.64,31.66,58530.0,31.7,31.71,31.64,31.66,58530.0
2020-09-16 11:30:00,31.67,31.67,31.61,31.61,66750.0,31.67,31.67,31.61,31.61,66750.0
2020-09-16 11:40:00,31.61,31.71,31.61,31.71,43020.0,31.61,31.71,31.61,31.71,43020.0
2020-09-16 11:50:00,31.68,31.69,31.64,31.64,51510.0,31.68,31.69,31.64,31.64,51510.0
2020-09-16 12:00:00,31.65,31.66,31.63,31.64,60000.0,31.65,31.66,31.63,31.64,60000.0
2020-09-16 12:10:00,31.66,31.66,31.59,31.61,57075.0,31.66,31.66,31.59,31.61,57075.0
2020-09-16 12:20:00,31.62,31.66,31.61,31.64,21390.0,31.62,31.66,31.61,31.64,21390.0
2020-09-16 12:30:00,31.63,31.7,31.61,31.7,52005.0,31.63,31.7,31.61,31.7,52005.0
2020-09-16 12:40:00,31.73,31.78,31.72,31.78,43515.0,31.73,31.78,31.72,31.78,43515.0
2020-09-16 12:50:00,31.78,31.81,31.78,31.78,12000.0,31.78,31.81,31.78,31.78,12000.0
2020-09-16 13:00:00,31.78,31.8,31.77,31.77,22500.0,31.78,31.8,31.77,31.77,22500.0
2020-09-16 13:10:00,31.74,31.74,31.69,31.69,66135.0,31.74,31.74,31.69,31.69,66135.0
2020-09-16 13:20:00,31.7,31.7,31.6,31.62,49830.0,31.7,31.7,31.6,31.62,49830.0
2020-09-16 13:30:00,31.64,31.64,31.58,31.58,25500.0,31.64,31.64,31.58,31.58,25500.0
2020-09-16 13:40:00,31.58,31.59,31.54,31.58,36240.0,31.58,31.59,31.54,31.58,36240.0
2020-09-16 13:50:00,31.58,31.64,31.54,31.64,67980.0,31.58,31.64,31.54,31.64,67980.0
2020-09-16 14:00:00,31.64,31.65,31.46,31.5,143385.0,31.64,31.65,31.46,31.5,143385.0
2020-09-16 14:10:00,31.5,31.6,31.5,31.57,38250.0,31.5,31.6,31.5,31.57,38250.0
2020-09-16 14:20:00,31.57,31.62,31.57,31.59,27930.0,31.57,31.62,31.57,31.59,27930.0
2020-09-16 14:30:00,31.63,31.66,31.54,31.66,53970.0,31.63,31.66,31.54,31.66,53970.0
2020-09-16 14:40:00,31.66,31.69,31.57,31.61,76650.0,31.66,31.69,31.57,31.61,76650.0
2020-09-16 14:50:00,31.63,31.63,31.46,31.55,133875.0,31.63,31.63,31.46,31.55,133875.0
2020-09-16 15:00:00,31.54,31.59,31.53,31.53,53685.0,31.54,31.59,31.53,31.53,53685.0
2020-09-16 15:10:00,31.47,31.49,31.42,31.49,42000.0,31.47,31.49,31.42,31.49,42000.0
2020-09-16 15:20:00,31.5,31.5,31.38,31.39,194820.0,31.5,31.5,31.38,31.39,194820.0
2020-09-16 15:30:00,31.37,31.38,31.26,31.3,205500.0,31.37,31.38,31.26,31.3,205500.0
2020-09-16 15:40:00,31.27,31.42,31.23,31.4,211200.0,31.27,31.42,31.23,31.4,211200.0
2020-09-16 15:50:00,31.4,31.43,31.31,31.35,385350.0,31.4,31.43,31.31,31.35,385350.0
2020-09-17 09:30:00,30.72,31.0,30.72,30.93,173325.0,30.72,31.0,30.72,30.93,173325.0
2020-09-17 09:40:00,30.99,31.17,30.94,31.08,110325.0,30.99,31.17,30.94,31.08,110325.0
2020-09-17 09:50:00,31.06,31.17,31.06,31.11,83100.0,31.06,31.17,31.06,31.11,83100.0
2020-09-17 10:00:00,31.15,31.24,31.1,31.21,50310.0,31.15,31.24,31.1,31.21,50310.0
2020-09-17 10:10:00,31.21,31.27,31.21,31.24,66000.0,31.21,31.27,31.21,31.24,66000.0
2020-09-17 10:20:00,31.27,31.28,31.16,31.22,49500.0,31.27,31.28,31.16,31.22,49500.0
2020-09-17 10:30:00,31.22,31.24,31.15,31.18,46575.0,31.22,31.24,31.15,31.18,46575.0
2020-09-17 10:40:00,31.17,31.33,31.17,31.28,125610.0,31.17,31.33,31.17,31.28,125610.0
2020-09-17 10:50:00,31.31,31.33,31.27,31.28,55500.0,31.31,31.33,31.27,31.28,55500.0
2020-09-17 11:00:00,31.31,31.37,31.27,31.31,47325.0,31.31,31.37,31.27,31.31,47325.0
2020-09-17 11:10:00,31.3,31.3,31.21,31.24,47040.0,31.3,31.3,31.21,31.24,47040.0
2020-09-17 11:20:00,31.26,31.26,31.12,31.12,75120.0,31.26,31.26,31.12,31.12,75120.0
2020-09-17 11:30:00,31.13,31.15,31.11,31.12,16710.0,31.13,31.15,31.11,31.12,16710.0
2020-09-17 11:40:00,31.14,31.14,31.07,31.08,68550.0,31.14,31.14,31.07,31.08,68550.0
2020-09-17 11:50:00,31.08,31.08,31.0,31.04,46500.0,31.08,31.08,31.0,31.04,46500.0
2020-09-17 12:00:00,31.03,31.08,31.03,31.04,25500.0,31.03,31.08,31.03,31.04,25500.0
2020-09-17 12:10:00,31.02,31.04,30.93,31.0,110805.0,31.02,31.04,30.93,31.0,110805.0
2020-09-17 12:20:00,31.0,31.03,30.95,31.01,48000.0,31.0,31.03,30.95,31.01,48000.0
2020-09-17 12:30:00,30.98,31.02,30.92,31.02,52500.0,30.98,31.02,30.92,31.02,52500.0
2020-09-17 12:40:00,31.0,31.02,30.92,31.02,56445.0,31.0,31.02,30.92,31.02,56445.0
2020-09-17 12:50:00,30.98,31.09,30.98,31.06,83100.0,30.98,31.09,30.98,31.06,83100.0
2020-09-17 13:00:00,31.07,31.07,31.03,31.03,50670.0,31.07,31.07,31.03,31.03,50670.0
2020-09-17 13:10:00,31.02,31.04,31.0,31.0,33060.0,31.02,31.04,31.0,31.0,33060.0
2020-09-17 13:20:00,31.0,31.01,30.95,30.99,45000.0,31.0,31.01,30.95,30.99,45000.0
2020-09-17 13:30:00,31.0,31.01,30.98,30.98,47550.0,31.0,31.01,30.98,30.98,47550.0
2020-09-17 13:40:00,31.0,31.03,30.97,31.01,57000.0,31.0,31.03,30.97,31.01,57000.0
2020-09-17 13:50:00,31.01,31.03,30.99,30.99,33000.0,31.01,31.03,30.99,30.99,33000.0
2020-09-17 14:00:00,31.0,31.03,30.99,31.0,73500.0,31.0,31.03,30.99,31.0,73500.0
2020-09-17 14:10:00,31.01,31.03,30.99,30.99,46740.0,31.01,31.03,30.99,30.99,46740.0
2020-09-17 14:20:00,30.98,30.99,30.87,30.88,120060.0,30.98,30.99,30.87,30.88,120060.0
2020-09-17 14:30:00,30.88,30.94,30.87,30.9,34860.0,30.88,30.94,30.87,30.9,34860.0
2020-09-17 14:40:00,30.89,30.96,30.87,30.96,26250.0,30.89,30.96,30.87,30.96,26250.0
2020-09-17 14:50:00,30.96,31.02,30.94,30.95,48180.0,30.96,31.02,30.94,30.95,48180.0
2020-09-17 15:00:00,30.96,30.97,30.91,30.97,65805.0,30.96,30.97,30.91,30.97,65805.0
2020-09-17 15:10:00,30.98,31.03,30.97,31.0,55290.0,30.98,31.03,30.97,31.0,55290.0
2020-09-17 15:20:00,31.01,31.03,30.94,30.97,60960.0,31.01,31.03,30.94,30.97,60960.0
2020-09-17 15:30:00,30.96,31.1,30.96,31.1,123000.0,30.96,31.1,30.96,31.1,123000.0
2020-09-17 15:40:00,31.11,31.14,31.09,31.12,60495.0,31.11,31.14,31.09,31.12,60495.0
2020-09-17 15:50:00,31.11,31.19,31.1,31.16,189495.0,31.11,31.19,31.1,31.16,189495.0
2020-09-18 09:30:00,31.21,31.33,31.07,31.1,1362480.0,31.21,31.33,31.07,31.1,1362480.0
2020-09-18 09:40:00,31.06,31.22,31.02,31.05,94485.0,31.06,31.22,31.02,31.05,94485.0
2020-09-18 09:50:00,31.07,31.17,30.97,31.16,81210.0,31.07,31.17,30.97,31.16,81210.0
2020-09-18 10:00:00,31.23,31.3,31.2,31.26,49500.0,31.23,31.3,31.2,31.26,49500.0
2020-09-18 10:10:00,31.23,31.25,31.15,31.15,57000.0,31.23,31.25,31.15,31.15,57000.0
2020-09-18 10:20:00,31.13,31.17,31.03,31.09,65475.0,31.13,31.17,31.03,31.09,65475.0
2020-09-18 10:30:00,31.1,31.14,31.06,31.08,72000.0,31.1,31.14,31.06,31.08,72000.0
2020-09-18 10:40:00,31.09,31.17,31.05,31.05,54285.0,31.09,31.17,31.05,31.05,54285.0
2020-09-18 10:50:00,31.06,31.06,30.93,30.93,99855.0,31.06,31.06,30.93,30.93,99855.0
2020-09-18 11:00:00,30.92,31.02,30.91,31.02,39915.0,30.92,31.02,30.91,31.02,39915.0
2020-09-18 11:10:00,31.03,31.03,30.92,30.94,46545.0,31.03,31.03,30.92,30.94,46545.0
2020-09-18 11:20:00,30.97,30.98,30.86,30.88,116415.0,30.97,30.98,30.86,30.88,116415.0
2020-09-18 11:30:00,30.86,30.89,30.83,30.86,40725.0,30.86,30.89,30.83,30.86,40725.0
2020-09-18 11:40:00,30.87,30.98,30.85,30.97,47580.0,30.87,30.98,30.85,30.97,47580.0
2020-09-18 11:50:00,30.99,31.02,30.92,30.92,19500.0,30.99,31.02,30.92,30.92,19500.0
2020-09-18 12:00:00,30.93,30.98,30.93,30.97,33135.0,30.93,30.98,30.93,30.97,33135.0
2020-09-18 12:10:00,30.97,30.99,30.85,30.85,53250.0,30.97,30.99,30.85,30.85,53250.0
2020-09-18 12:20:00,30.85,30.88,30.78,30.81,73650.0,30.85,30.88,30.78,30.81,73650.0
2020-09-18 12:30:00,30.78,30.78,30.7,30.7,85410.0,30.78,30.78,30.7,30.7,85410.0
2020-09-18 12:40:00,30.71,30.73,30.66,30.68,48000.0,30.71,30.73,30.66,30.68,48000.0
2020-09-18 12:50:00,30.67,30.74,30.64,30.72,56235.0,30.67,30.74,30.64,30.72,56235.0
2020-09-18 13:00:00,30.74,30.74,30.66,30.66,57750.0,30.74,30.74,30.66,30.66,57750.0
2020-09-18 13:10:00,30.66,30.73,30.65,30.68,109500.0,30.66,30.73,30.65,30.68,109500.0
2020-09-18 13:20:00,30.7,30.73,30.64,30.64,147975.0,30.7,30.73,30.64,30.64,147975.0
2020-09-18 13:30:00,30.63,30.63,30.48,30.58,62865.0,30.63,30.63,30.48,30.58,62865.0
2020-09-18 13:40:00,30.57,30.58,30.54,30.56,24000.0,30.57,30.58,30.54,30.56,24000.0
2020-09-18 13:50:00,30.57,30.67,30.57,30.67,41475.0,30.57,30.67,30.57,30.67,41475.0
2020-09-18 14:00:00,30.66,30.72,30.6,30.7,52875.0,30.66,30.72,30.6,30.7,52875.0
2020-09-18 14:10:00,30.71,30.71,30.63,30.63,18000.0,30.71,30.71,30.63,30.63,18000.0
2020-09-18 14:20:00,30.62,30.68,30.61,30.65,22500.0,30.62,30.68,30.61,30.65,22500.0
2020-09-18 14:30:00,30.66,30.71,30.65,30.71,17190.0,30.66,30.71,30.65,30.71,17190.0
2020-09-18 14:40:00,30.7,30.77,30.69,30.74,33300.0,30.7,30.77,30.69,30.74,33300.0
2020-09-18 14:50:00,30.77,30.86,30.73,30.85,43875.0,30.77,30.86,30.73,30.85,43875.0
2020-09-18 15:00:00,30.85,30.86,30.82,30.84,47475.0,30.85,30.86,30.82,30.84,47475.0
2020-09-18 15:10:00,30.84,30.87,30.82,30.84,36000.0,30.84,30.87,30.82,30.84,36000.0
2020-09-18 15:20:00,30.84,30.92,30.82,30.89,59700.0,30.84,30.92,30.82,30.89,59700.0
2020-09-18 15:30:00,30.92,30.94,30.84,30.92,95325.0,30.92,30.94,30.84,30.92,95325.0
2020-09-18 15:40:00,30.92,30.98,30.92,30.94,171345.0,30.92,30.98,30.92,30.94,171345.0
2020-09-18 15:50:00,30.92,31.06,30.9,30.95,679410.0,30.92,31.06,30.9,30.95,679410.0
2020-09-21 09:30:00,30.73,30.78,30.44,30.5,139785.0,30.73,30.78,30.44,30.5,139785.0
2020-09-21 09:40:00,30.44,30.55,30.33,30.53,85785.0,30.44,30.55,30.33,30.53,85785.0
2020-09-21 09:50:00,30.54,30.57,30.42,30.42,65730.0,30.54,30.57,30.42,30.42,65730.0
2020-09-21 10:00:00,30.39,30.44,30.27,30.32,105630.0,30.39,30.44,30.27,30.32,105630.0
2020-09-21 10:10:00,30.32,30.46,30.32,30.36,85320.0,30.32,30.46,30.32,30.36,85320.0
2020-09-21 10:20:00,30.35,30.38,30.3,30.37,74160.0,30.35,30.38,30.3,30.37,74160.0
2020-09-21 10:30:00,30.4,30.4,30.21,30.26,56055.0,30.4,30.4,30.21,30.26,56055.0
2020-09-21 10:40:00,30.22,30.36,30.2,30.35,97395.0,30.22,30.36,30.2,30.35,97395.0
2020-09-21 10:50:00,30.34,30.34,30.23,30.23,73665.0,30.34,30.34,30.23,30.23,73665.0
2020-09-21 11:00:00,30.19,30.25,30.17,30.18,119355.0,30.19,30.25,30.17,30.18,119355.0
2020-09-21 11:10:00,30.18,30.18,30.03,30.04,107025.0,30.18,30.18,30.03,30.04,107025.0
2020-09-21 11:20:00,30.04,30.06,30.01,30.05,40410.0,30.04,30.06,30.01,30.05,40410.0
2020-09-21 11:30:00,30.04,30.05,30.01,30.04,50475.0,30.04,30.05,30.01,30.04,50475.0
2020-09-21 11:40:00,30.05,30.16,30.02,30.16,69180.0,30.05,30.16,30.02,30.16,69180.0
2020-09-21 11:50:00,30.13,30.17,30.12,30.13,44190.0,30.13,30.17,30.12,30.13,44190.0
2020-09-21 12:00:00,30.14,30.2,30.12,30.12,105570.0,30.14,30.2,30.12,30.12,105570.0
2020-09-21 12:10:00,30.1,30.11,30.04,30.05,107940.0,30.1,30.11,30.04,30.05,107940.0
2020-09-21 12:20:00,30.02,30.12,30.01,30.11,94005.0,30.02,30.12,30.01,30.11,94005.0
2020-09-21 12:30:00,30.1,30.1,30.04,30.07,61500.0,30.1,30.1,30.04,30.07,61500.0
2020-09-21 12:40:00,30.05,30.08,30.01,30.01,49875.0,30.05,30.08,30.01,30.01,49875.0
2020-09-21 12:50:00,30.01,30.01,29.93,29.93,120315.0,30.01,30.01,29.93,29.93,120315.0
2020-09-21 13:00:00,29.95,29.95,29.88,29.91,67590.0,29.95,29.95,29.88,29.91,67590.0
2020-09-21 13:10:00,29.89,29.93,29.88,29.89,96525.0,29.89,29.93,29.88,29.89,96525.0
2020-09-21 13:20:00,29.9,29.99,29.85,29.99,110010.0,29.9,29.99,29.85,29.99,110010.0
2020-09-21 13:30:00,29.97,29.98,29.9,29.91,115500.0,29.97,29.98,29.9,29.91,115500.0
2020-09-21 13:40:00,29.92,29.93,29.87,29.88,90465.0,29.92,29.93,29.87,29.88,90465.0
2020-09-21 13:50:00,29.9,29.94,29.86,29.86,87000.0,29.9,29.94,29.86,29.86,87000.0
2020-09-21 14:00:00,29.87,29.91,29.86,29.88,47580.0,29.87,29.91,29.86,29.88,47580.0
2020-09-21 14:10:00,29.88,29.9,29.85,29.86,41955.0,29.88,29.9,29.85,29.86,41955.0
2020-09-21 14:20:00,29.87,29.92,29.86,29.89,88320.0,29.87,29.92,29.86,29.89,88320.0
2020-09-21 14:30:00,29.88,29.88,29.83,29.85,49650.0,29.88,29.88,29.83,29.85,49650.0
2020-09-21 14:40:00,29.84,29.85,29.78,29.78,39000.0,29.84,29.85,29.78,29.78,39000.0
2020-09-21 14:50:00,29.78,29.86,29.78,29.84,100575.0,29.78,29.86,29.78,29.84,100575.0
2020-09-21 15:00:00,29.84,29.89,29.82,29.86,197430.0,29.84,29.89,29.82,29.86,197430.0
2020-09-21 15:10:00,29.87,29.98,29.84,29.95,282000.0,29.87,29.98,29.84,29.95,282000.0
2020-09-21 15:20:00,29.95,30.08,29.93,30.03,129375.0,29.95,30.08,29.93,30.03,129375.0
2020-09-21 15:30:00,30.02,30.22,30.02,30.18,167670.0,30.02,30.22,30.02,30.18,167670.0
2020-09-21 15:40:00,30.2,30.26,30.14,30.14,175395.0,30.2,30.26,30.14,30.14,175395.0
2020-09-21 15:50:00,30.21,30.29,30.2,30.29,444720.0,30.21,30.29,30.2,30.29,444720.0
2020-09-22 09:30:00,30.44,30.93,30.44,30.62,214725.0,30.44,30.93,30.44,30.62,214725.0
2020-09-22 09:40:00,30.62,30.75,30.57,30.66,55500.0,30.62,30.75,30.57,30.66,55500.0
2020-09-22 09:50:00,30.67,30.69,30.58,30.6,137385.0,30.67,30.69,30.58,30.6,137385.0
2020-09-22 10:00:00,30.6,30.73,30.56,30.64,195030.0,30.6,30.73,30.56,30.64,195030.0
2020-09-22 10:10:00,30.61,30.69,30.61,30.66,135315.0,30.61,30.69,30.61,30.66,135315.0
2020-09-22 10:20:00,30.66,30.66,30.53,30.53,139380.0,30.66,30.66,30.53,30.53,139380.0
2020-09-22 10:30:00,30.56,30.56,30.42,30.47,186000.0,30.56,30.56,30.42,30.47,186000.0
2020-09-22 10:40:00,30.46,30.48,30.35,30.36,117000.0,30.46,30.48,30.35,30.36,117000.0
2020-09-22 10:50:00,30.35,30.42,30.31,30.32,122340.0,30.35,30.42,30.31,30.32,122340.0
2020-09-22 11:00:00,30.32,30.35,30.23,30.24,40500.0,30.32,30.35,30.23,30.24,40500.0
2020-09-22 11:10:00,30.25,30.39,30.25,30.38,66000.0,30.25,30.39,30.25,30.38,66000.0
2020-09-22 11:20:00,30.4,30.41,30.33,30.36,134295.0,30.4,30.41,30.33,30.36,134295.0
2020-09-22 11:30:00,30.41,30.42,30.37,30.38,21060.0,30.41,30.42,30.37,30.38,21060.0
2020-09-22 11:40:00,30.42,30.43,30.37,30.37,28275.0,30.42,30.43,30.37,30.37,28275.0
2020-09-22 11:50:00,30.38,30.43,30.34,30.41,40800.0,30.38,30.43,30.34,30.41,40800.0
2020-09-22 12:00:00,30.41,30.45,30.4,30.43,48210.0,30.41,30.45,30.4,30.43,48210.0
2020-09-22 12:10:00,30.43,30.43,30.37,30.38,36000.0,30.43,30.43,30.37,30.38,36000.0
2020-09-22 12:20:00,30.36,30.39,30.36,30.39,34500.0,30.36,30.39,30.36,30.39,34500.0
2020-09-22 12:30:00,30.39,30.42,30.39,30.39,9000.0,30.39,30.42,30.39,30.39,9000.0
2020-09-22 12:40:00,30.38,30.38,30.34,30.35,13500.0,30.38,30.38,30.34,30.35,13500.0
2020-09-22 12:50:00,30.36,30.37,30.3,30.32,68565.0,30.36,30.37,30.3,30.32,68565.0
2020-09-22 13:00:00,30.33,30.33,30.29,30.3,25500.0,30.33,30.33,30.29,30.3,25500.0
2020-09-22 13:10:00,30.31,30.33,30.3,30.32,32325.0,30.31,30.33,30.3,30.32,32325.0
2020-09-22 13:20:00,30.32,30.35,30.27,30.35,85500.0,30.32,30.35,30.27,30.35,85500.0
2020-09-22 13:30:00,30.34,30.35,30.32,30.35,24000.0,30.34,30.35,30.32,30.35,24000.0
2020-09-22 13:40:00,30.35,30.36,30.29,30.29,63000.0,30.35,30.36,30.29,30.29,63000.0
2020-09-22 13:50:00,30.28,30.28,30.14,30.16,133500.0,30.28,30.28,30.14,30.16,133500.0
2020-09-22 14:00:00,30.18,30.2,30.12,30.12,122715.0,30.18,30.2,30.12,30.12,122715.0
2020-09-22 14:10:00,30.12,30.17,30.12,30.17,68325.0,30.12,30.17,30.12,30.17,68325.0
2020-09-22 14:20:00,30.18,30.18,30.09,30.1,63840.0,30.18,30.18,30.09,30.1,63840.0
2020-09-22 14:30:00,30.12,30.15,30.08,30.15,93000.0,30.12,30.15,30.08,30.15,93000.0
2020-09-22 14:40:00,30.15,30.2,30.14,30.15,55950.0,30.15,30.2,30.14,30.15,55950.0
2020-09-22 14:50:00,30.17,30.23,30.16,30.17,67500.0,30.17,30.23,30.16,30.17,67500.0
2020-09-22 15:00:00,30.17,30.24,30.17,30.21,100275.0,30.17,30.24,30.17,30.21,100275.0
2020-09-22 15:10:00,30.21,30.29,30.21,30.29,93780.0,30.21,30.29,30.21,30.29,93780.0
2020-09-22 15:20:00,30.31,30.35,30.28,30.35,116010.0,30.31,30.35,30.28,30.35,116010.0
2020-09-22 15:30:00,30.35,30.39,30.33,30.39,140535.0,30.35,30.39,30.33,30.39,140535.0
2020-09-22 15:40:00,30.4,30.46,30.34,30.44,247905.0,30.4,30.46,30.34,30.44,247905.0
2020-09-22 15:50:00,30.42,30.43,30.34,30.35,596505.0,30.42,30.43,30.34,30.35,596505.0
2020-09-23 09:30:00,30.32,30.51,30.32,30.49,86175.0,30.32,30.51,30.32,30.49,86175.0
2020-09-23 09:40:00,30.5,30.6,30.48,30.56,55350.0,30.5,30.6,30.48,30.56,55350.0
2020-09-23 09:50:00,30.55,30.56,30.34,30.37,122040.0,30.55,30.56,30.34,30.37,122040.0
2020-09-23 10:00:00,30.39,30.43,30.3,30.38,76500.0,30.39,30.43,30.3,30.38,76500.0
2020-09-23 10:10:00,30.35,30.39,30.27,30.28,61650.0,30.35,30.39,30.27,30.28,61650.0
2020-09-23 10:20:00,30.3,30.3,30.23,30.27,66315.0,30.3,30.3,30.23,30.27,66315.0
2020-09-23 10:30:00,30.26,30.26,30.19,30.22,60255.0,30.26,30.26,30.19,30.22,60255.0
2020-09-23 10:40:00,30.23,30.38,30.22,30.38,93735.0,30.23,30.38,30.22,30.38,93735.0
2020-09-23 10:50:00,30.38,30.4,30.3,30.32,60000.0,30.38,30.4,30.3,30.32,60000.0
2020-09-23 11:00:00,30.32,30.39,30.32,30.39,39000.0,30.32,30.39,30.32,30.39,39000.0
2020-09-23 11:10:00,30.4,30.42,30.36,30.38,88695.0,30.4,30.42,30.36,30.38,88695.0
2020-09-23 11:20:00,30.35,30.37,30.32,30.35,52500.0,30.35,30.37,30.32,30.35,52500.0
2020-09-23 11:30:00,30.36,30.37,30.31,30.37,60495.0,30.36,30.37,30.31,30.37,60495.0
2020-09-23 11:40:00,30.37,30.37,30.3,30.31,56010.0,30.37,30.37,30.3,30.31,56010.0
2020-09-23 11:50:00,30.3,30.3,30.22,30.24,52500.0,30.3,30.3,30.22,30.24,52500.0
2020-09-23 12:00:00,30.22,30.29,30.2,30.28,54000.0,30.22,30.29,30.2,30.28,54000.0
2020-09-23 12:10:00,30.29,30.29,30.22,30.24,84000.0,30.29,30.29,30.22,30.24,84000.0
2020-09-23 12:20:00,30.22,30.24,30.15,30.22,58500.0,30.22,30.24,30.15,30.22,58500.0
2020-09-23 12:30:00,30.24,30.33,30.24,30.31,162000.0,30.24,30.33,30.24,30.31,162000.0
2020-09-23 12:40:00,30.32,30.32,30.24,30.26,57390.0,30.32,30.32,30.24,30.26,57390.0
2020-09-23 12:50:00,30.26,30.28,30.22,30.28,51000.0,30.26,30.28,30.22,30.28,51000.0
2020-09-23 13:00:00,30.29,30.3,30.26,30.29,62685.0,30.29,30.3,30.26,30.29,62685.0
2020-09-23 13:10:00,30.29,30.29,30.19,30.19,105630.0,30.29,30.29,30.19,30.19,105630.0
2020-09-23 13:20:00,30.2,30.25,30.2,30.22,36030.0,30.2,30.25,30.2,30.22,36030.0
2020-09-23 13:30:00,30.21,30.24,30.16,30.16,81630.0,30.21,30.24,30.16,30.16,81630.0
2020-09-23 13:40:00,30.15,30.15,30.08,30.09,94500.0,30.15,30.15,30.08,30.09,94500.0
2020-09-23 13:50:00,30.08,30.1,30.03,30.03,110040.0,30.08,30.1,30.03,30.03,110040.0
2020-09-23 14:00:00,30.03,30.09,30.02,30.05,63000.0,30.03,30.09,30.02,30.05,63000.0
2020-09-23 14:10:00,30.04,30.1,30.0,30.0,60000.0,30.04,30.1,30.0,30.0,60000.0
2020-09-23 14:20:00,30.02,30.06,29.99,30.06,119535.0,30.02,30.06,29.99,30.06,119535.0
2020-09-23 14:30:00,30.06,30.08,30.0,30.08,57000.0,30.06,30.08,30.0,30.08,57000.0
2020-09-23 14:40:00,30.1,30.1,29.99,30.03,78000.0,30.1,30.1,29.99,30.03,78000.0
2020-09-23 14:50:00,30.04,30.07,29.97,30.0,101820.0,30.04,30.07,29.97,30.0,101820.0
2020-09-23 15:00:00,30.03,30.05,29.92,29.96,118050.0,30.03,30.05,29.92,29.96,118050.0
2020-09-23 15:10:00,29.94,30.01,29.91,29.97,113940.0,29.94,30.01,29.91,29.97,113940.0
2020-09-23 15:20:00,29.95,29.98,29.91,29.97,63210.0,29.95,29.98,29.91,29.97,63210.0
2020-09-23 15:30:00,29.99,30.01,29.92,29.96,133110.0,29.99,30.01,29.92,29.96,133110.0
2020-09-23 15:40:00,29.98,29.99,29.89,29.92,210000.0,29.98,29.99,29.89,29.92,210000.0
2020-09-23 15:50:00,29.9,29.95,29.87,29.91,497850.0,29.9,29.95,29.87,29.91,497850.0
2020-09-24 09:30:00,29.67,29.77,29.46,29.46,137610.0,29.67,29.77,29.46,29.46,137610.0
2020-09-24 09:40:00,29.45,29.52,29.33,29.52,197580.0,29.45,29.52,29.33,29.52,197580.0
2020-09-24 09:50:00,29.54,29.54,29.4,29.45,143655.0,29.54,29.54,29.4,29.45,143655.0
2020-09-24 10:00:00,29.46,29.59,29.46,29.5,215760.0,29.46,29.59,29.46,29.5,215760.0
2020-09-24 10:10:00,29.48,29.54,29.47,29.49,379680.0,29.48,29.54,29.47,29.49,379680.0
2020-09-24 10:20:00,29.43,29.45,29.36,29.36,99375.0,29.43,29.45,29.36,29.36,99375.0
2020-09-24 10:30:00,29.38,29.38,29.18,29.18,95040.0,29.38,29.38,29.18,29.18,95040.0
2020-09-24 10:40:00,29.21,29.31,29.17,29.29,138525.0,29.21,29.31,29.17,29.29,138525.0
2020-09-24 10:50:00,29.28,29.45,29.28,29.45,238905.0,29.28,29.45,29.28,29.45,238905.0
2020-09-24 11:00:00,29.46,29.5,29.42,29.42,33150.0,29.46,29.5,29.42,29.42,33150.0
2020-09-24 11:10:00,29.43,29.5,29.43,29.47,112935.0,29.43,29.5,29.43,29.47,112935.0
2020-09-24 11:20:00,29.47,29.63,29.45,29.52,123285.0,29.47,29.63,29.45,29.52,123285.0
2020-09-24 11:30:00,29.53,29.7,29.5,29.68,62595.0,29.53,29.7,29.5,29.68,62595.0
2020-09-24 11:40:00,29.7,29.76,29.63,29.65,48000.0,29.7,29.76,29.63,29.65,48000.0
2020-09-24 11:50:00,29.68,29.71,29.67,29.71,76500.0,29.68,29.71,29.67,29.71,76500.0
2020-09-24 12:00:00,29.72,29.72,29.57,29.61,521175.0,29.72,29.72,29.57,29.61,521175.0
2020-09-24 12:10:00,29.61,29.61,29.56,29.57,277065.0,29.61,29.61,29.56,29.57,277065.0
2020-09-24 12:20:00,29.57,29.62,29.55,29.56,184980.0,29.57,29.62,29.55,29.56,184980.0
2020-09-24 12:30:00,29.54,29.54,29.46,29.47,78765.0,29.54,29.54,29.46,29.47,78765.0
2020-09-24 12:40:00,29.5,29.54,29.49,29.49,66150.0,29.5,29.54,29.49,29.49,66150.0
2020-09-24 12:50:00,29.51,29.63,29.5,29.61,163695.0,29.51,29.63,29.5,29.61,163695.0
2020-09-24 13:00:00,29.61,29.63,29.59,29.61,433800.0,29.61,29.63,29.59,29.61,433800.0
2020-09-24 13:10:00,29.64,29.79,29.64,29.75,155490.0,29.64,29.79,29.64,29.75,155490.0
2020-09-24 13:20:00,29.74,29.77,29.73,29.75,196740.0,29.74,29.77,29.73,29.75,196740.0
2020-09-24 13:30:00,29.75,29.8,29.74,29.78,138000.0,29.75,29.8,29.74,29.78,138000.0
2020-09-24 13:40:00,29.8,29.81,29.77,29.78,109530.0,29.8,29.81,29.77,29.78,109530.0
2020-09-24 13:50:00,29.8,29.81,29.74,29.74,179505.0,29.8,29.81,29.74,29.74,179505.0
2020-09-24 14:00:00,29.77,29.78,29.7,29.75,97500.0,29.77,29.78,29.7,29.75,97500.0
2020-09-24 14:10:00,29.75,29.81,29.69,29.69,81000.0,29.75,29.81,29.69,29.69,81000.0
2020-09-24 14:20:00,29.68,29.68,29.6,29.63,114315.0,29.68,29.68,29.6,29.63,114315.0
2020-09-24 14:30:00,29.63,29.67,29.63,29.65,148230.0,29.63,29.67,29.63,29.65,148230.0
2020-09-24 14:40:00,29.65,29.73,29.61,29.61,283875.0,29.65,29.73,29.61,29.61,283875.0
2020-09-24 14:50:00,29.61,29.61,29.55,29.55,61500.0,29.61,29.61,29.55,29.55,61500.0
2020-09-24 15:00:00,29.52,29.56,29.5,29.54,124815.0,29.52,29.56,29.5,29.54,124815.0
2020-09-24 15:10:00,29.51,29.57,29.5,29.54,111045.0,29.51,29.57,29.5,29.54,111045.0
2020-09-24 15:20:00,29.54,29.55,29.44,29.47,168000.0,29.54,29.55,29.44,29.47,168000.0
2020-09-24 15:30:00,29.47,29.53,29.42,29.52,219600.0,29.47,29.53,29.42,29.52,219600.0
2020-09-24 15:40:00,29.54,29.6,29.5,29.51,181155.0,29.54,29.6,29.5,29.51,181155.0
2020-09-24 15:50:00,29.51,29.64,29.51,29.6,537150.0,29.51,29.64,29.51,29.6,537150.0
2020-09-25 09:30:00,29.16,29.63,29.16,29.59,142365.0,29.16,29.63,29.16,29.59,142365.0
2020-09-25 09:40:00,29.65,29.69,29.62,29.62,55590.0,29.65,29.69,29.62,29.62,55590.0
2020-09-25 09:50:00,29.61,29.69,29.58,29.65,68460.0,29.61,29.69,29.58,29.65,68460.0
2020-09-25 10:00:00,29.66,29.66,29.6,29.61,61500.0,29.66,29.66,29.6,29.61,61500.0
2020-09-25 10:10:00,29.61,29.61,29.52,29.55,51180.0,29.61,29.61,29.52,29.55,51180.0
2020-09-25 10:20:00,29.6,29.65,29.59,29.59,31500.0,29.6,29.65,29.59,29.59,31500.0
2020-09-25 10:30:00,29.59,29.67,29.59,29.67,33000.0,29.59,29.67,29.59,29.67,33000.0
2020-09-25 10:40:00,29.68,29.73,29.65,29.7,72450.0,29.68,29.73,29.65,29.7,72450.0
2020-09-25 10:50:00,29.69,29.7,29.65,29.67,64740.0,29.69,29.7,29.65,29.67,64740.0
2020-09-25 11:00:00,29.66,29.69,29.63,29.63,24495.0,29.66,29.69,29.63,29.63,24495.0
2020-09-25 11:10:00,29.63,29.75,29.63,29.75,87900.0,29.63,29.75,29.63,29.75,87900.0
2020-09-25 11:20:00,29.74,29.76,29.65,29.67,146805.0,29.74,29.76,29.65,29.67,146805.0
2020-09-25 11:30:00,29.67,29.69,29.64,29.65,165900.0,29.67,29.69,29.64,29.65,165900.0
2020-09-25 11:40:00,29.66,29.67,29.5,29.5,71250.0,29.66,29.67,29.5,29.5,71250.0
2020-09-25 11:50:00,29.54,29.56,29.53,29.54,53925.0,29.54,29.56,29.53,29.54,53925.0
2020-09-25 12:00:00,29.56,29.65,29.55,29.65,37815.0,29.56,29.65,29.55,29.65,37815.0
2020-09-25 12:10:00,29.66,29.7,29.64,29.64,49650.0,29.66,29.7,29.64,29.64,49650.0
2020-09-25 12:20:00,29.64,29.68,29.62,29.64,34080.0,29.64,29.68,29.62,29.64,34080.0
2020-09-25 12:30:00,29.68,29.68,29.66,29.67,24000.0,29.68,29.68,29.66,29.67,24000.0
2020-09-25 12:40:00,29.68,29.69,29.67,29.68,22440.0,29.68,29.69,29.67,29.68,22440.0
2020-09-25 12:50:00,29.69,29.7,29.67,29.68,29865.0,29.69,29.7,29.67,29.68,29865.0
2020-09-25 13:00:00,29.67,29.73,29.67,29.73,37515.0,29.67,29.73,29.67,29.73,37515.0
2020-09-25 13:10:00,29.73,29.77,29.73,29.73,49830.0,29.73,29.77,29.73,29.73,49830.0
2020-09-25 13:20:00,29.74,29.74,29.72,29.74,40500.0,29.74,29.74,29.72,29.74,40500.0
2020-09-25 13:30:00,29.74,29.74,29.68,29.69,57405.0,29.74,29.74,29.68,29.69,57405.0
2020-09-25 13:40:00,29.7,29.73,29.7,29.72,22635.0,29.7,29.73,29.7,29.72,22635.0
2020-09-25 13:50:00,29.73,29.74,29.7,29.73,54150.0,29.73,29.74,29.7,29.73,54150.0
2020-09-25 14:00:00,29.73,29.77,29.73,29.77,33990.0,29.73,29.77,29.73,29.77,33990.0
2020-09-25 14:10:00,29.79,29.81,29.77,29.8,39150.0,29.79,29.81,29.77,29.8,39150.0
2020-09-25 14:20:00,29.79,29.83,29.78,29.78,52635.0,29.79,29.83,29.78,29.78,52635.0
2020-09-25 14:30:00,29.8,29.8,29.77,29.77,16500.0,29.8,29.8,29.77,29.77,16500.0
2020-09-25 14:40:00,29.78,29.79,29.76,29.76,45000.0,29.78,29.79,29.76,29.76,45000.0
2020-09-25 14:50:00,29.76,29.78,29.73,29.78,46500.0,29.76,29.78,29.73,29.78,46500.0
2020-09-25 15:00:00,29.78,29.83,29.76,29.82,76500.0,29.78,29.83,29.76,29.82,76500.0
2020-09-25 15:10:00,29.82,29.85,29.8,29.83,77685.0,29.82,29.85,29.8,29.83,77685.0
2020-09-25 15:20:00,29.83,29.85,29.81,29.81,82575.0,29.83,29.85,29.81,29.81,82575.0
2020-09-25 15:30:00,29.83,29.83,29.67,29.68,153705.0,29.83,29.83,29.67,29.68,153705.0
2020-09-25 15:40:00,29.67,29.73,29.65,29.71,165000.0,29.67,29.73,29.65,29.71,165000.0
2020-09-25 15:50:00,29.7,29.7,29.58,29.64,400800.0,29.7,29.7,29.58,29.64,400800.0
2020-09-28 09:30:00,30.01,30.2,30.01,30.17,169140.0,30.01,30.2,30.01,30.17,169140.0
2020-09-28 09:40:00,30.22,30.22,30.06,30.08,25155.0,30.22,30.22,30.06,30.08,25155.0
2020-09-28 09:50:00,30.07,30.09,30.0,30.02,58500.0,30.07,30.09,30.0,30.02,58500.0
2020-09-28 10:00:00,30.05,30.18,30.01,30.14,72345.0,30.05,30.18,30.01,30.14,72345.0
2020-09-28 10:10:00,30.12,30.26,30.12,30.26,54015.0,30.12,30.26,30.12,30.26,54015.0
2020-09-28 10:20:00,30.25,30.35,30.25,30.27,64920.0,30.25,30.35,30.25,30.27,64920.0
2020-09-28 10:30:00,30.26,30.37,30.26,30.32,58500.0,30.26,30.37,30.26,30.32,58500.0
2020-09-28 10:40:00,30.28,30.38,30.27,30.36,108030.0,30.28,30.38,30.27,30.36,108030.0
2020-09-28 10:50:00,30.34,30.34,30.23,30.3,53235.0,30.34,30.34,30.23,30.3,53235.0
2020-09-28 11:00:00,30.29,30.35,30.27,30.33,40860.0,30.29,30.35,30.27,30.33,40860.0
2020-09-28 11:10:00,30.32,30.36,30.3,30.34,46920.0,30.32,30.36,30.3,30.34,46920.0
2020-09-28 11:20:00,30.34,30.4,30.32,30.39,57270.0,30.34,30.4,30.32,30.39,57270.0
2020-09-28 11:30:00,30.36,30.42,30.36,30.41,24255.0,30.36,30.42,30.36,30.41,24255.0
2020-09-28 11:40:00,30.43,30.43,30.33,30.34,45015.0,30.43,30.43,30.33,30.34,45015.0
2020-09-28 11:50:00,30.36,30.38,30.3,30.31,65265.0,30.36,30.38,30.3,30.31,65265.0
2020-09-28 12:00:00,30.29,30.29,30.24,30.27,36540.0,30.29,30.29,30.24,30.27,36540.0
2020-09-28 12:10:00,30.27,30.27,30.15,30.15,39000.0,30.27,30.27,30.15,30.15,39000.0
2020-09-28 12:20:00,30.16,30.17,30.13,30.16,41775.0,30.16,30.17,30.13,30.16,41775.0
2020-09-28 12:30:00,30.16,30.17,30.14,30.14,40500.0,30.16,30.17,30.14,30.14,40500.0
2020-09-28 12:40:00,30.18,30.21,30.15,30.19,49515.0,30.18,30.21,30.15,30.19,49515.0
2020-09-28 12:50:00,30.21,30.25,30.21,30.23,15090.0,30.21,30.25,30.21,30.23,15090.0
2020-09-28 13:00:00,30.24,30.24,30.21,30.23,52500.0,30.24,30.24,30.21,30.23,52500.0
2020-09-28 13:10:00,30.23,30.27,30.21,30.27,50250.0,30.23,30.27,30.21,30.27,50250.0
2020-09-28 13:20:00,30.27,30.3,30.26,30.29,52605.0,30.27,30.3,30.26,30.29,52605.0
2020-09-28 13:30:00,30.31,30.36,30.31,30.34,68340.0,30.31,30.36,30.31,30.34,68340.0
2020-09-28 13:40:00,30.34,30.35,30.33,30.35,23430.0,30.34,30.35,30.33,30.35,23430.0
2020-09-28 13:50:00,30.36,30.36,30.33,30.33,43500.0,30.36,30.36,30.33,30.33,43500.0
2020-09-28 14:00:00,30.33,30.33,30.28,30.32,76065.0,30.33,30.33,30.28,30.32,76065.0
2020-09-28 14:10:00,30.32,30.42,30.31,30.42,46995.0,30.32,30.42,30.31,30.42,46995.0
2020-09-28 14:20:00,30.41,30.47,30.4,30.47,66900.0,30.41,30.47,30.4,30.47,66900.0
2020-09-28 14:30:00,30.47,30.48,30.43,30.45,102405.0,30.47,30.48,30.43,30.45,102405.0
2020-09-28 14:40:00,30.44,30.46,30.4,30.4,32790.0,30.44,30.46,30.4,30.4,32790.0
2020-09-28 14:50:00,30.41,30.41,30.38,30.39,31500.0,30.41,30.41,30.38,30.39,31500.0
2020-09-28 15:00:00,30.39,30.42,30.36,30.36,57000.0,30.39,30.42,30.36,30.36,57000.0
2020-09-28 15:10:00,30.36,30.44,30.36,30.43,40440.0,30.36,30.44,30.36,30.43,40440.0
2020-09-28 15:20:00,30.43,30.43,30.4,30.42,42000.0,30.43,30.43,30.4,30.42,42000.0
2020-09-28 15:30:00,30.41,30.42,30.33,30.39,107250.0,30.41,30.42,30.33,30.39,107250.0
2020-09-28 15:40:00,30.39,30.4,30.36,30.38,435645.0,30.39,30.4,30.36,30.38,435645.0
2020-09-28 15:50:00,30.38,30.53,30.38,30.49,840660.0,30.38,30.53,30.38,30.49,840660.0
2020-09-29 09:30:00,30.49,30.54,30.38,30.38,78750.0,30.49,30.54,30.38,30.38,78750.0
2020-09-29 09:40:00,30.39,30.5,30.33,30.49,58680.0,30.39,30.5,30.33,30.49,58680.0
2020-09-29 09:50:00,30.52,30.59,30.46,30.48,107475.0,30.52,30.59,30.46,30.48,107475.0
2020-09-29 10:00:00,30.55,30.58,30.41,30.57,67875.0,30.55,30.58,30.41,30.57,67875.0
2020-09-29 10:10:00,30.57,30.6,30.57,30.58,48975.0,30.57,30.6,30.57,30.58,48975.0
2020-09-29 10:20:00,30.58,30.59,30.53,30.53,90705.0,30.58,30.59,30.53,30.53,90705.0
2020-09-29 10:30:00,30.53,30.58,30.46,30.49,153585.0,30.53,30.58,30.46,30.49,153585.0
2020-09-29 10:40:00,30.49,30.49,30.39,30.46,63090.0,30.49,30.49,30.39,30.46,63090.0
2020-09-29 10:50:00,30.46,30.47,30.39,30.44,147645.0,30.46,30.47,30.39,30.44,147645.0
2020-09-29 11:00:00,30.41,30.41,30.35,30.35,94200.0,30.41,30.41,30.35,30.35,94200.0
2020-09-29 11:10:00,30.36,30.39,30.35,30.37,45510.0,30.36,30.39,30.35,30.37,45510.0
2020-09-29 11:20:00,30.38,30.39,30.33,30.33,48000.0,30.38,30.39,30.33,30.33,48000.0
2020-09-29 11:30:00,30.37,30.39,30.35,30.38,78405.0,30.37,30.39,30.35,30.38,78405.0
2020-09-29 11:40:00,30.39,30.39,30.33,30.33,56580.0,30.39,30.39,30.33,30.33,56580.0
2020-09-29 11:50:00,30.34,30.38,30.34,30.36,60000.0,30.34,30.38,30.34,30.36,60000.0
2020-09-29 12:00:00,30.35,30.35,30.26,30.29,64065.0,30.35,30.35,30.26,30.29,64065.0
2020-09-29 12:10:00,30.3,30.35,30.25,30.33,108990.0,30.3,30.35,30.25,30.33,108990.0
2020-09-29 12:20:00,30.34,30.37,30.31,30.34,44775.0,30.34,30.37,30.31,30.34,44775.0
2020-09-29 12:30:00,30.33,30.38,30.31,30.31,48750.0,30.33,30.38,30.31,30.31,48750.0
2020-09-29 12:40:00,30.33,30.35,30.31,30.35,46500.0,30.33,30.35,30.31,30.35,46500.0
2020-09-29 12:50:00,30.34,30.37,30.32,30.36,28500.0,30.34,30.37,30.32,30.36,28500.0
2020-09-29 13:00:00,30.37,30.37,30.31,30.31,22500.0,30.37,30.37,30.31,30.31,22500.0
2020-09-29 13:10:00,30.33,30.35,30.32,30.35,49500.0,30.33,30.35,30.32,30.35,49500.0
2020-09-29 13:20:00,30.35,30.36,30.34,30.36,43215.0,30.35,30.36,30.34,30.36,43215.0
2020-09-29 13:30:00,30.35,30.39,30.35,30.39,18000.0,30.35,30.39,30.35,30.39,18000.0
2020-09-29 13:40:00,30.39,30.41,30.37,30.37,18000.0,30.39,30.41,30.37,30.37,18000.0
2020-09-29 13:50:00,30.39,30.45,30.39,30.43,102000.0,30.39,30.45,30.39,30.43,102000.0
2020-09-29 14:00:00,30.44,30.44,30.37,30.37,60225.0,30.44,30.44,30.37,30.37,60225.0
2020-09-29 14:10:00,30.38,30.4,30.34,30.4,67500.0,30.38,30.4,30.34,30.4,67500.0
2020-09-29 14:20:00,30.36,30.43,30.35,30.4,72645.0,30.36,30.43,30.35,30.4,72645.0
2020-09-29 14:30:00,30.4,30.41,30.36,30.37,95010.0,30.4,30.41,30.36,30.37,95010.0
2020-09-29 14:40:00,30.37,30.38,30.32,30.35,311400.0,30.37,30.38,30.32,30.35,311400.0
2020-09-29 14:50:00,30.35,30.36,30.34,30.35,41535.0,30.35,30.36,30.34,30.35,41535.0
2020-09-29 15:00:00,30.35,30.36,30.32,30.32,100830.0,30.35,30.36,30.32,30.32,100830.0
2020-09-29 15:10:00,30.3,30.38,30.29,30.37,54705.0,30.3,30.38,30.29,30.37,54705.0
2020-09-29 15:20:00,30.36,30.37,30.32,30.37,75690.0,30.36,30.37,30.32,30.37,75690.0
2020-09-29 15:30:00,30.36,30.36,30.31,30.31,85500.0,30.36,30.36,30.31,30.31,85500.0
2020-09-29 15:40:00,30.32,30.32,30.28,30.28,140580.0,30.32,30.32,30.28,30.28,140580.0
2020-09-29 15:50:00,30.27,30.28,30.18,30.22,303315.0,30.27,30.28,30.18,30.22,303315.0
2020-09-30 09:30:00,30.38,30.51,30.27,30.38,94905.0,30.38,30.51,30.27,30.38,94905.0
2020-09-30 09:40:00,30.39,30.39,30.24,30.29,44100.0,30.39,30.39,30.24,30.29,44100.0
2020-09-30 09:50:00,30.4,30.43,30.36,30.41,61800.0,30.4,30.43,30.36,30.41,61800.0
2020-09-30 10:00:00,30.41,30.43,30.34,30.35,103800.0,30.41,30.43,30.34,30.35,103800.0
2020-09-30 10:10:00,30.35,30.36,30.28,30.3,142770.0,30.35,30.36,30.28,30.3,142770.0
2020-09-30 10:20:00,30.32,30.39,30.28,30.36,89520.0,30.32,30.39,30.28,30.36,89520.0
2020-09-30 10:30:00,30.37,30.43,30.37,30.43,67455.0,30.37,30.43,30.37,30.43,67455.0
2020-09-30 10:40:00,30.44,30.51,30.4,30.5,19500.0,30.44,30.51,30.4,30.5,19500.0
2020-09-30 10:50:00,30.51,30.58,30.49,30.49,55500.0,30.51,30.58,30.49,30.49,55500.0
2020-09-30 11:00:00,30.47,30.54,30.47,30.5,67500.0,30.47,30.54,30.47,30.5,67500.0
2020-09-30 11:10:00,30.53,30.65,30.53,30.61,65985.0,30.53,30.65,30.53,30.61,65985.0
2020-09-30 11:20:00,30.6,30.65,30.6,30.62,49500.0,30.6,30.65,30.6,30.62,49500.0
2020-09-30 11:30:00,30.59,30.63,30.58,30.61,34635.0,30.59,30.63,30.58,30.61,34635.0
2020-09-30 11:40:00,30.67,30.67,30.6,30.66,33000.0,30.67,30.67,30.6,30.66,33000.0
2020-09-30 11:50:00,30.69,30.71,30.64,30.67,54000.0,30.69,30.71,30.64,30.67,54000.0
2020-09-30 12:00:00,30.67,30.71,30.67,30.69,28920.0,30.67,30.71,30.67,30.69,28920.0
2020-09-30 12:10:00,30.72,30.72,30.68,30.71,110655.0,30.72,30.72,30.68,30.71,110655.0
2020-09-30 12:20:00,30.71,30.71,30.65,30.65,131430.0,30.71,30.71,30.65,30.65,131430.0
2020-09-30 12:30:00,30.65,30.66,30.62,30.63,38625.0,30.65,30.66,30.62,30.63,38625.0
2020-09-30 12:40:00,30.64,30.65,30.58,30.61,34560.0,30.64,30.65,30.58,30.61,34560.0
2020-09-30 12:50:00,30.62,30.65,30.58,30.58,74670.0,30.62,30.65,30.58,30.58,74670.0
2020-09-30 13:00:00,30.6,30.66,30.6,30.64,83970.0,30.6,30.66,30.6,30.64,83970.0
2020-09-30 13:10:00,30.65,30.71,30.63,30.71,34545.0,30.65,30.71,30.63,30.71,34545.0
2020-09-30 13:20:00,30.72,30.74,30.67,30.74,54000.0,30.72,30.74,30.67,30.74,54000.0
2020-09-30 13:30:00,30.75,30.8,30.75,30.8,49455.0,30.75,30.8,30.75,30.8,49455.0
2020-09-30 13:40:00,30.79,30.84,30.78,30.83,72060.0,30.79,30.84,30.78,30.83,72060.0
2020-09-30 13:50:00,30.85,30.89,30.85,30.88,64575.0,30.85,30.89,30.85,30.88,64575.0
2020-09-30 14:00:00,30.89,30.97,30.88,30.95,130575.0,30.89,30.97,30.88,30.95,130575.0
2020-09-30 14:10:00,30.95,30.97,30.89,30.89,57000.0,30.95,30.97,30.89,30.89,57000.0
2020-09-30 14:20:00,30.9,30.91,30.71,30.81,72705.0,30.9,30.91,30.71,30.81,72705.0
2020-09-30 14:30:00,30.75,30.77,30.72,30.72,38205.0,30.75,30.77,30.72,30.72,38205.0
2020-09-30 14:40:00,30.71,30.76,30.61,30.63,43770.0,30.71,30.76,30.61,30.63,43770.0
2020-09-30 14:50:00,30.61,30.75,30.61,30.75,48495.0,30.61,30.75,30.61,30.75,48495.0
2020-09-30 15:00:00,30.75,30.79,30.73,30.78,55410.0,30.75,30.79,30.73,30.78,55410.0
2020-09-30 15:10:00,30.78,30.79,30.55,30.56,62325.0,30.78,30.79,30.55,30.56,62325.0
2020-09-30 15:20:00,30.57,30.63,30.51,30.63,84000.0,30.57,30.63,30.51,30.63,84000.0
2020-09-30 15:30:00,30.64,30.7,30.6,30.68,78315.0,30.64,30.7,30.6,30.68,78315.0
2020-09-30 15:40:00,30.67,30.82,30.66,30.81,141930.0,30.67,30.82,30.66,30.81,141930.0
2020-09-30 15:50:00,30.82,30.87,30.71,30.74,382815.0,30.82,30.87,30.71,30.74,382815.0
2020-10-01 09:30:00,30.86,31.11,30.86,31.06,117900.0,30.86,31.11,30.86,31.06,117900.0
2020-10-01 09:40:00,31.08,31.18,31.05,31.06,55500.0,31.08,31.18,31.05,31.06,55500.0
2020-10-01 09:50:00,31.05,31.05,30.96,30.96,76500.0,31.05,31.05,30.96,30.96,76500.0
2020-10-01 10:00:00,30.94,30.97,30.78,30.83,77250.0,30.94,30.97,30.78,30.83,77250.0
2020-10-01 10:10:00,30.83,30.87,30.75,30.8,55500.0,30.83,30.87,30.75,30.8,55500.0
2020-10-01 10:20:00,30.78,30.87,30.77,30.85,95775.0,30.78,30.87,30.77,30.85,95775.0
2020-10-01 10:30:00,30.86,30.94,30.83,30.92,60885.0,30.86,30.94,30.83,30.92,60885.0
2020-10-01 10:40:00,30.92,31.0,30.83,30.85,123420.0,30.92,31.0,30.83,30.85,123420.0
2020-10-01 10:50:00,30.82,30.84,30.74,30.79,66900.0,30.82,30.84,30.74,30.79,66900.0
2020-10-01 11:00:00,30.81,30.85,30.76,30.85,34500.0,30.81,30.85,30.76,30.85,34500.0
2020-10-01 11:10:00,30.84,30.94,30.83,30.9,42825.0,30.84,30.94,30.83,30.9,42825.0
2020-10-01 11:20:00,30.96,30.96,30.91,30.92,33000.0,30.96,30.96,30.91,30.92,33000.0
2020-10-01 11:30:00,30.93,30.99,30.93,30.97,40500.0,30.93,30.99,30.93,30.97,40500.0
2020-10-01 11:40:00,30.96,30.98,30.93,30.96,35010.0,30.96,30.98,30.93,30.96,35010.0
2020-10-01 11:50:00,30.97,31.05,30.96,31.01,31650.0,30.97,31.05,30.96,31.01,31650.0
2020-10-01 12:00:00,31.01,31.01,30.94,31.01,25500.0,31.01,31.01,30.94,31.01,25500.0
2020-10-01 12:10:00,31.01,31.06,30.98,31.02,41325.0,31.01,31.06,30.98,31.02,41325.0
2020-10-01 12:20:00,31.02,31.06,31.0,31.03,59655.0,31.02,31.06,31.0,31.03,59655.0
2020-10-01 12:30:00,31.04,31.04,30.95,30.98,53325.0,31.04,31.04,30.95,30.98,53325.0
2020-10-01 12:40:00,31.0,31.06,31.0,31.05,25530.0,31.0,31.06,31.0,31.05,25530.0
2020-10-01 12:50:00,31.04,31.07,31.02,31.03,39045.0,31.04,31.07,31.02,31.03,39045.0
2020-10-01 13:00:00,31.04,31.09,31.0,31.08,24000.0,31.04,31.09,31.0,31.08,24000.0
2020-10-01 13:10:00,31.07,31.07,31.03,31.04,21510.0,31.07,31.07,31.03,31.04,21510.0
2020-10-01 13:20:00,31.03,31.05,31.0,31.01,43500.0,31.03,31.05,31.0,31.01,43500.0
2020-10-01 13:30:00,31.02,31.05,30.96,30.96,63135.0,31.02,31.05,30.96,30.96,63135.0
2020-10-01 13:40:00,30.97,30.97,30.9,30.93,31500.0,30.97,30.97,30.9,30.93,31500.0
2020-10-01 13:50:00,30.93,30.96,30.87,30.88,55080.0,30.93,30.96,30.87,30.88,55080.0
2020-10-01 14:00:00,30.9,30.92,30.79,30.79,61500.0,30.9,30.92,30.79,30.79,61500.0
2020-10-01 14:10:00,30.8,30.87,30.8,30.84,43500.0,30.8,30.87,30.8,30.84,43500.0
2020-10-01 14:20:00,30.85,30.92,30.84,30.91,55500.0,30.85,30.92,30.84,30.91,55500.0
2020-10-01 14:30:00,30.92,30.97,30.92,30.95,67500.0,30.92,30.97,30.92,30.95,67500.0
2020-10-01 14:40:00,30.95,30.97,30.94,30.96,36000.0,30.95,30.97,30.94,30.96,36000.0
2020-10-01 14:50:00,30.94,30.98,30.91,30.96,39330.0,30.94,30.98,30.91,30.96,39330.0
2020-10-01 15:00:00,30.96,31.01,30.95,30.96,75990.0,30.96,31.01,30.95,30.96,75990.0
2020-10-01 15:10:00,30.97,30.99,30.95,30.95,42000.0,30.97,30.99,30.95,30.95,42000.0
2020-10-01 15:20:00,30.95,30.95,30.91,30.92,68115.0,30.95,30.95,30.91,30.92,68115.0
2020-10-01 15:30:00,30.91,30.93,30.88,30.92,96255.0,30.91,30.93,30.88,30.92,96255.0
2020-10-01 15:40:00,30.92,30.92,30.86,30.89,114780.0,30.92,30.92,30.86,30.89,114780.0
2020-10-01 15:50:00,30.88,30.92,30.76,30.91,337080.0,30.88,30.92,30.76,30.91,337080.0
2020-10-02 09:30:00,30.55,30.71,30.45,30.59,153825.0,30.55,30.71,30.45,30.59,153825.0
2020-10-02 09:40:00,30.56,30.56,30.42,30.44,112650.0,30.56,30.56,30.42,30.44,112650.0
2020-10-02 09:50:00,30.44,30.45,30.25,30.42,84765.0,30.44,30.45,30.25,30.42,84765.0
2020-10-02 10:00:00,30.39,30.53,30.39,30.48,95220.0,30.39,30.53,30.39,30.48,95220.0
2020-10-02 10:10:00,30.46,30.49,30.34,30.41,60525.0,30.46,30.49,30.34,30.41,60525.0
2020-10-02 10:20:00,30.43,30.45,30.39,30.45,29685.0,30.43,30.45,30.39,30.45,29685.0
2020-10-02 10:30:00,30.46,30.55,30.43,30.49,87000.0,30.46,30.55,30.43,30.49,87000.0
2020-10-02 10:40:00,30.45,30.48,30.38,30.46,57000.0,30.45,30.48,30.38,30.46,57000.0
2020-10-02 10:50:00,30.45,30.51,30.41,30.45,36000.0,30.45,30.51,30.41,30.45,36000.0
2020-10-02 11:00:00,30.45,30.5,30.33,30.43,131430.0,30.45,30.5,30.33,30.43,131430.0
2020-10-02 11:10:00,30.44,30.46,30.39,30.45,86535.0,30.44,30.46,30.39,30.45,86535.0
2020-10-02 11:20:00,30.49,30.5,30.38,30.39,28500.0,30.49,30.5,30.38,30.39,28500.0
2020-10-02 11:30:00,30.4,30.43,30.33,30.36,82500.0,30.4,30.43,30.33,30.36,82500.0
2020-10-02 11:40:00,30.35,30.39,30.35,30.39,30000.0,30.35,30.39,30.35,30.39,30000.0
2020-10-02 11:50:00,30.39,30.39,30.33,30.35,66000.0,30.39,30.39,30.33,30.35,66000.0
2020-10-02 12:00:00,30.33,30.36,30.22,30.36,98895.0,30.33,30.36,30.22,30.36,98895.0
2020-10-02 12:10:00,30.35,30.58,30.35,30.58,98490.0,30.35,30.58,30.35,30.58,98490.0
2020-10-02 12:20:00,30.59,30.68,30.55,30.66,70890.0,30.59,30.68,30.55,30.66,70890.0
2020-10-02 12:30:00,30.67,30.72,30.64,30.72,40500.0,30.67,30.72,30.64,30.72,40500.0
2020-10-02 12:40:00,30.68,30.7,30.67,30.7,34560.0,30.68,30.7,30.67,30.7,34560.0
2020-10-02 12:50:00,30.69,30.77,30.65,30.72,33000.0,30.69,30.77,30.65,30.72,33000.0
2020-10-02 13:00:00,30.74,30.75,30.7,30.72,16500.0,30.74,30.75,30.7,30.72,16500.0
2020-10-02 13:10:00,30.74,30.76,30.67,30.74,39000.0,30.74,30.76,30.67,30.74,39000.0
2020-10-02 13:20:00,30.71,30.8,30.71,30.76,34500.0,30.71,30.8,30.71,30.76,34500.0
2020-10-02 13:30:00,30.76,30.76,30.67,30.7,16500.0,30.76,30.76,30.67,30.7,16500.0
2020-10-02 13:40:00,30.71,30.71,30.52,30.52,37500.0,30.71,30.71,30.52,30.52,37500.0
2020-10-02 13:50:00,30.56,30.57,30.56,30.56,15000.0,30.56,30.57,30.56,30.56,15000.0
2020-10-02 14:00:00,30.58,30.69,30.57,30.68,42000.0,30.58,30.69,30.57,30.68,42000.0
2020-10-02 14:10:00,30.68,30.7,30.66,30.68,42000.0,30.68,30.7,30.66,30.68,42000.0
2020-10-02 14:20:00,30.7,30.7,30.63,30.63,54000.0,30.7,30.7,30.63,30.63,54000.0
2020-10-02 14:30:00,30.65,30.65,30.6,30.6,37500.0,30.65,30.65,30.6,30.6,37500.0
2020-10-02 14:40:00,30.59,30.62,30.59,30.6,13740.0,30.59,30.62,30.59,30.6,13740.0
2020-10-02 14:50:00,30.61,30.7,30.61,30.63,27000.0,30.61,30.7,30.61,30.63,27000.0
2020-10-02 15:00:00,30.63,30.67,30.63,30.65,10500.0,30.63,30.67,30.63,30.65,10500.0
2020-10-02 15:10:00,30.65,30.7,30.62,30.64,38340.0,30.65,30.7,30.62,30.64,38340.0
2020-10-02 15:20:00,30.65,30.7,30.65,30.68,27930.0,30.65,30.7,30.65,30.68,27930.0
2020-10-02 15:30:00,30.68,30.68,30.64,30.64,80505.0,30.68,30.68,30.64,30.64,80505.0
2020-10-02 15:40:00,30.66,30.66,30.59,30.61,139155.0,30.66,30.66,30.59,30.61,139155.0
2020-10-02 15:50:00,30.6,30.61,30.54,30.57,166575.0,30.6,30.61,30.54,30.57,166575.0
2020-10-05 09:30:00,30.65,30.91,30.6,30.77,156435.0,30.65,30.91,30.6,30.77,156435.0
2020-10-05 09:40:00,30.81,30.82,30.75,30.78,80505.0,30.81,30.82,30.75,30.78,80505.0
2020-10-05 09:50:00,30.78,30.86,30.7,30.86,40500.0,30.78,30.86,30.7,30.86,40500.0
2020-10-05 10:00:00,30.85,30.9,30.79,30.8,50250.0,30.85,30.9,30.79,30.8,50250.0
2020-10-05 10:10:00,30.79,30.82,30.76,30.81,31725.0,30.79,30.82,30.76,30.81,31725.0
2020-10-05 10:20:00,30.81,30.84,30.78,30.78,24000.0,30.81,30.84,30.78,30.78,24000.0
2020-10-05 10:30:00,30.78,30.81,30.76,30.76,56745.0,30.78,30.81,30.76,30.76,56745.0
2020-10-05 10:40:00,30.82,30.82,30.78,30.78,31830.0,30.82,30.82,30.78,30.78,31830.0
2020-10-05 10:50:00,30.81,30.84,30.81,30.83,19950.0,30.81,30.84,30.81,30.83,19950.0
2020-10-05 11:00:00,30.81,30.83,30.78,30.78,44850.0,30.81,30.83,30.78,30.78,44850.0
2020-10-05 11:10:00,30.8,30.83,30.8,30.82,36150.0,30.8,30.83,30.8,30.82,36150.0
2020-10-05 11:20:00,30.81,30.82,30.74,30.76,35325.0,30.81,30.82,30.74,30.76,35325.0
2020-10-05 11:30:00,30.75,30.77,30.73,30.73,24000.0,30.75,30.77,30.73,30.73,24000.0
2020-10-05 11:40:00,30.74,30.76,30.71,30.74,30000.0,30.74,30.76,30.71,30.74,30000.0
2020-10-05 11:50:00,30.74,30.83,30.73,30.82,41100.0,30.74,30.83,30.73,30.82,41100.0
2020-10-05 12:00:00,30.83,30.86,30.82,30.86,19500.0,30.83,30.86,30.82,30.86,19500.0
2020-10-05 12:10:00,30.87,30.89,30.81,30.81,39270.0,30.87,30.89,30.81,30.81,39270.0
2020-10-05 12:20:00,30.82,30.85,30.81,30.82,22500.0,30.82,30.85,30.81,30.82,22500.0
2020-10-05 12:30:00,30.82,30.86,30.8,30.8,18000.0,30.82,30.86,30.8,30.8,18000.0
2020-10-05 12:40:00,30.8,30.81,30.78,30.79,25980.0,30.8,30.81,30.78,30.79,25980.0
2020-10-05 12:50:00,30.78,30.79,30.77,30.79,21000.0,30.78,30.79,30.77,30.79,21000.0
2020-10-05 13:00:00,30.81,30.81,30.76,30.81,30315.0,30.81,30.81,30.76,30.81,30315.0
2020-10-05 13:10:00,30.83,30.83,30.78,30.79,28500.0,30.83,30.83,30.78,30.79,28500.0
2020-10-05 13:20:00,30.79,30.8,30.78,30.78,30000.0,30.79,30.8,30.78,30.78,30000.0
2020-10-05 13:30:00,30.78,30.82,30.75,30.79,79860.0,30.78,30.82,30.75,30.79,79860.0
2020-10-05 13:40:00,30.78,30.78,30.69,30.71,55500.0,30.78,30.78,30.69,30.71,55500.0
2020-10-05 13:50:00,30.69,30.71,30.67,30.69,18000.0,30.69,30.71,30.67,30.69,18000.0
2020-10-05 14:00:00,30.7,30.71,30.66,30.71,31920.0,30.7,30.71,30.66,30.71,31920.0
2020-10-05 14:10:00,30.71,30.78,30.71,30.74,110505.0,30.71,30.78,30.71,30.74,110505.0
2020-10-05 14:20:00,30.76,30.77,30.75,30.75,31620.0,30.76,30.77,30.75,30.75,31620.0
2020-10-05 14:30:00,30.78,30.8,30.77,30.77,30000.0,30.78,30.8,30.77,30.77,30000.0
2020-10-05 14:40:00,30.78,30.79,30.76,30.76,39810.0,30.78,30.79,30.76,30.76,39810.0
2020-10-05 14:50:00,30.76,30.76,30.7,30.75,37605.0,30.76,30.76,30.7,30.75,37605.0
2020-10-05 15:00:00,30.77,30.81,30.74,30.77,186210.0,30.77,30.81,30.74,30.77,186210.0
2020-10-05 15:10:00,30.78,30.81,30.76,30.81,31905.0,30.78,30.81,30.76,30.81,31905.0
2020-10-05 15:20:00,30.81,30.82,30.75,30.76,145035.0,30.81,30.82,30.75,30.76,145035.0
2020-10-05 15:30:00,30.75,30.77,30.73,30.75,63585.0,30.75,30.77,30.73,30.75,63585.0
2020-10-05 15:40:00,30.75,30.75,30.71,30.71,52500.0,30.75,30.75,30.71,30.71,52500.0
2020-10-05 15:50:00,30.73,30.73,30.61,30.62,218355.0,30.73,30.73,30.61,30.62,218355.0
2020-10-06 09:30:00,30.64,30.75,30.64,30.7,103470.0,30.64,30.75,30.64,30.7,103470.0
2020-10-06 09:40:00,30.68,30.68,30.39,30.41,143070.0,30.68,30.68,30.39,30.41,143070.0
2020-10-06 09:50:00,30.46,30.53,30.42,30.46,92115.0,30.46,30.53,30.42,30.46,92115.0
2020-10-06 10:00:00,30.47,30.49,30.34,30.34,114240.0,30.47,30.49,30.34,30.34,114240.0
2020-10-06 10:10:00,30.34,30.39,30.31,30.35,136560.0,30.34,30.39,30.31,30.35,136560.0
2020-10-06 10:20:00,30.33,30.39,30.31,30.35,91305.0,30.33,30.39,30.31,30.35,91305.0
2020-10-06 10:30:00,30.33,30.36,30.25,30.27,53310.0,30.33,30.36,30.25,30.27,53310.0
2020-10-06 10:40:00,30.27,30.32,30.17,30.2,94950.0,30.27,30.32,30.17,30.2,94950.0
2020-10-06 10:50:00,30.21,30.22,30.14,30.15,83550.0,30.21,30.22,30.14,30.15,83550.0
2020-10-06 11:00:00,30.14,30.15,30.05,30.1,70920.0,30.14,30.15,30.05,30.1,70920.0
2020-10-06 11:10:00,30.06,30.06,29.95,29.96,134955.0,30.06,30.06,29.95,29.96,134955.0
2020-10-06 11:20:00,30.0,30.07,29.96,30.07,48000.0,30.0,30.07,29.96,30.07,48000.0
2020-10-06 11:30:00,30.03,30.1,30.0,30.05,89310.0,30.03,30.1,30.0,30.05,89310.0
2020-10-06 11:40:00,30.05,30.09,30.03,30.05,102615.0,30.05,30.09,30.03,30.05,102615.0
2020-10-06 11:50:00,30.03,30.04,29.96,30.03,61890.0,30.03,30.04,29.96,30.03,61890.0
2020-10-06 12:00:00,30.01,30.09,30.01,30.04,130560.0,30.01,30.09,30.01,30.04,130560.0
2020-10-06 12:10:00,30.05,30.05,29.98,30.02,54930.0,30.05,30.05,29.98,30.02,54930.0
2020-10-06 12:20:00,30.0,30.04,29.96,29.97,71190.0,30.0,30.04,29.96,29.97,71190.0
2020-10-06 12:30:00,29.96,29.97,29.94,29.96,48585.0,29.96,29.97,29.94,29.96,48585.0
2020-10-06 12:40:00,29.95,29.99,29.93,29.99,67950.0,29.95,29.99,29.93,29.99,67950.0
2020-10-06 12:50:00,30.02,30.03,30.0,30.01,60960.0,30.02,30.03,30.0,30.01,60960.0
2020-10-06 13:00:00,30.03,30.09,30.02,30.06,76500.0,30.03,30.09,30.02,30.06,76500.0
2020-10-06 13:10:00,30.07,30.07,30.02,30.02,39375.0,30.07,30.07,30.02,30.02,39375.0
2020-10-06 13:20:00,30.06,30.08,30.0,30.04,103500.0,30.06,30.08,30.0,30.04,103500.0
2020-10-06 13:30:00,30.01,30.06,30.01,30.02,51750.0,30.01,30.06,30.01,30.02,51750.0
2020-10-06 13:40:00,30.03,30.07,30.03,30.06,69915.0,30.03,30.07,30.03,30.06,69915.0
2020-10-06 13:50:00,30.09,30.11,30.06,30.06,66150.0,30.09,30.11,30.06,30.06,66150.0
2020-10-06 14:00:00,30.07,30.09,30.05,30.08,38475.0,30.07,30.09,30.05,30.08,38475.0
2020-10-06 14:10:00,30.08,30.1,30.06,30.1,27000.0,30.08,30.1,30.06,30.1,27000.0
2020-10-06 14:20:00,30.13,30.16,30.13,30.14,15195.0,30.13,30.16,30.13,30.14,15195.0
2020-10-06 14:30:00,30.17,30.17,30.12,30.16,68055.0,30.17,30.17,30.12,30.16,68055.0
2020-10-06 14:40:00,30.14,30.18,30.05,30.06,77355.0,30.14,30.18,30.05,30.06,77355.0
2020-10-06 14:50:00,30.02,30.02,29.67,29.74,76155.0,30.02,30.02,29.67,29.74,76155.0
2020-10-06 15:00:00,29.77,29.77,29.56,29.65,86910.0,29.77,29.77,29.56,29.65,86910.0
2020-10-06 15:10:00,29.65,29.68,29.55,29.56,136395.0,29.65,29.68,29.55,29.56,136395.0
2020-10-06 15:20:00,29.59,29.69,29.56,29.67,455085.0,29.59,29.69,29.56,29.67,455085.0
2020-10-06 15:30:00,29.67,29.82,29.67,29.76,142185.0,29.67,29.82,29.67,29.76,142185.0
2020-10-06 15:40:00,29.75,29.76,29.67,29.68,195930.0,29.75,29.76,29.67,29.68,195930.0
2020-10-06 15:50:00,29.68,29.71,29.58,29.66,343950.0,29.68,29.71,29.58,29.66,343950.0
2020-10-07 09:30:00,29.8,30.11,29.8,29.95,112170.0,29.8,30.11,29.8,29.95,112170.0
2020-10-07 09:40:00,30.0,30.04,29.84,29.88,118890.0,30.0,30.04,29.84,29.88,118890.0
2020-10-07 09:50:00,29.9,29.93,29.85,29.86,55230.0,29.9,29.93,29.85,29.86,55230.0
2020-10-07 10:00:00,29.88,29.93,29.87,29.9,63000.0,29.88,29.93,29.87,29.9,63000.0
2020-10-07 10:10:00,29.89,29.89,29.82,29.86,115020.0,29.89,29.89,29.82,29.86,115020.0
2020-10-07 10:20:00,29.85,29.87,29.82,29.83,109500.0,29.85,29.87,29.82,29.83,109500.0
2020-10-07 10:30:00,29.83,29.9,29.76,29.76,93420.0,29.83,29.9,29.76,29.76,93420.0
2020-10-07 10:40:00,29.77,29.82,29.77,29.81,36000.0,29.77,29.82,29.77,29.81,36000.0
2020-10-07 10:50:00,29.82,29.83,29.79,29.81,49710.0,29.82,29.83,29.79,29.81,49710.0
2020-10-07 11:00:00,29.79,29.91,29.79,29.91,157515.0,29.79,29.91,29.79,29.91,157515.0
2020-10-07 11:10:00,29.91,29.92,29.86,29.9,91275.0,29.91,29.92,29.86,29.9,91275.0
2020-10-07 11:20:00,29.87,29.87,29.83,29.86,71490.0,29.87,29.87,29.83,29.86,71490.0
2020-10-07 11:30:00,29.86,29.9,29.86,29.88,53865.0,29.86,29.9,29.86,29.88,53865.0
2020-10-07 11:40:00,29.91,29.91,29.82,29.84,78000.0,29.91,29.91,29.82,29.84,78000.0
2020-10-07 11:50:00,29.85,29.86,29.79,29.79,69930.0,29.85,29.86,29.79,29.79,69930.0
2020-10-07 12:00:00,29.8,29.82,29.72,29.73,67380.0,29.8,29.82,29.72,29.73,67380.0
2020-10-07 12:10:00,29.74,29.76,29.72,29.72,33000.0,29.74,29.76,29.72,29.72,33000.0
2020-10-07 12:20:00,29.72,29.74,29.67,29.72,90900.0,29.72,29.74,29.67,29.72,90900.0
2020-10-07 12:30:00,29.71,29.74,29.69,29.69,115455.0,29.71,29.74,29.69,29.69,115455.0
2020-10-07 12:40:00,29.69,29.72,29.67,29.67,52785.0,29.69,29.72,29.67,29.67,52785.0
2020-10-07 12:50:00,29.69,29.72,29.67,29.72,23205.0,29.69,29.72,29.67,29.72,23205.0
2020-10-07 13:00:00,29.73,29.75,29.71,29.75,30000.0,29.73,29.75,29.71,29.75,30000.0
2020-10-07 13:10:00,29.73,29.79,29.73,29.76,78000.0,29.73,29.79,29.73,29.76,78000.0
2020-10-07 13:20:00,29.78,29.83,29.78,29.78,70500.0,29.78,29.83,29.78,29.78,70500.0
2020-10-07 13:30:00,29.79,29.8,29.75,29.77,93855.0,29.79,29.8,29.75,29.77,93855.0
2020-10-07 13:40:00,29.76,29.78,29.74,29.76,81000.0,29.76,29.78,29.74,29.76,81000.0
2020-10-07 13:50:00,29.77,29.78,29.73,29.74,43500.0,29.77,29.78,29.73,29.74,43500.0
2020-10-07 14:00:00,29.75,29.76,29.72,29.73,76500.0,29.75,29.76,29.72,29.73,76500.0
2020-10-07 14:10:00,29.73,29.77,29.72,29.76,55365.0,29.73,29.77,29.72,29.76,55365.0
2020-10-07 14:20:00,29.75,29.78,29.73,29.75,487320.0,29.75,29.78,29.73,29.75,487320.0
2020-10-07 14:30:00,29.77,29.83,29.76,29.78,141240.0,29.77,29.83,29.76,29.78,141240.0
2020-10-07 14:40:00,29.78,29.78,29.71,29.74,78105.0,29.78,29.78,29.71,29.74,78105.0
2020-10-07 14:50:00,29.74,29.75,29.71,29.71,93660.0,29.74,29.75,29.71,29.71,93660.0
2020-10-07 15:00:00,29.73,29.79,29.69,29.76,141000.0,29.73,29.79,29.69,29.76,141000.0
2020-10-07 15:10:00,29.75,29.78,29.72,29.76,89250.0,29.75,29.78,29.72,29.76,89250.0
2020-10-07 15:20:00,29.77,29.79,29.75,29.77,136185.0,29.77,29.79,29.75,29.77,136185.0
2020-10-07 15:30:00,29.79,29.82,29.73,29.75,191460.0,29.79,29.82,29.73,29.75,191460.0
2020-10-07 15:40:00,29.75,29.75,29.67,29.67,336720.0,29.75,29.75,29.67,29.67,336720.0
2020-10-07 15:50:00,29.69,29.69,29.62,29.64,489705.0,29.69,29.69,29.62,29.64,489705.0
2020-10-08 09:30:00,29.8,30.02,29.8,29.96,121050.0,29.8,30.02,29.8,29.96,121050.0
2020-10-08 09:40:00,29.97,30.02,29.9,29.92,93300.0,29.97,30.02,29.9,29.92,93300.0
2020-10-08 09:50:00,29.92,29.96,29.89,29.92,83010.0,29.92,29.96,29.89,29.92,83010.0
2020-10-08 10:00:00,29.96,29.96,29.83,29.92,120300.0,29.96,29.96,29.83,29.92,120300.0
2020-10-08 10:10:00,29.91,30.0,29.91,29.98,94755.0,29.91,30.0,29.91,29.98,94755.0
2020-10-08 10:20:00,29.97,30.01,29.95,30.01,101250.0,29.97,30.01,29.95,30.01,101250.0
2020-10-08 10:30:00,30.02,30.08,30.02,30.07,102210.0,30.02,30.08,30.02,30.07,102210.0
2020-10-08 10:40:00,30.08,30.15,30.05,30.14,79005.0,30.08,30.15,30.05,30.14,79005.0
2020-10-08 10:50:00,30.17,30.17,30.06,30.06,110640.0,30.17,30.17,30.06,30.06,110640.0
2020-10-08 11:00:00,30.06,30.1,30.05,30.08,61065.0,30.06,30.1,30.05,30.08,61065.0
2020-10-08 11:10:00,30.08,30.12,30.08,30.11,92085.0,30.08,30.12,30.08,30.11,92085.0
2020-10-08 11:20:00,30.12,30.15,30.08,30.1,100860.0,30.12,30.15,30.08,30.1,100860.0
2020-10-08 11:30:00,30.1,30.1,30.01,30.07,127770.0,30.1,30.1,30.01,30.07,127770.0
2020-10-08 11:40:00,30.07,30.07,30.02,30.02,53160.0,30.07,30.07,30.02,30.02,53160.0
2020-10-08 11:50:00,30.03,30.09,30.03,30.06,51000.0,30.03,30.09,30.03,30.06,51000.0
2020-10-08 12:00:00,30.07,30.11,30.05,30.08,49965.0,30.07,30.11,30.05,30.08,49965.0
2020-10-08 12:10:00,30.08,30.14,30.08,30.12,33075.0,30.08,30.14,30.08,30.12,33075.0
2020-10-08 12:20:00,30.12,30.26,30.12,30.26,21000.0,30.12,30.26,30.12,30.26,21000.0
2020-10-08 12:30:00,30.27,30.31,30.25,30.29,55770.0,30.27,30.31,30.25,30.29,55770.0
2020-10-08 12:40:00,30.29,30.31,30.28,30.29,61980.0,30.29,30.31,30.28,30.29,61980.0
2020-10-08 12:50:00,30.29,30.32,30.29,30.3,49500.0,30.29,30.32,30.29,30.3,49500.0
2020-10-08 13:00:00,30.3,30.33,30.28,30.31,37500.0,30.3,30.33,30.28,30.31,37500.0
2020-10-08 13:10:00,30.32,30.34,30.3,30.32,30000.0,30.32,30.34,30.3,30.32,30000.0
2020-10-08 13:20:00,30.32,30.33,30.27,30.28,61230.0,30.32,30.33,30.27,30.28,61230.0
2020-10-08 13:30:00,30.27,30.28,30.21,30.26,65190.0,30.27,30.28,30.21,30.26,65190.0
2020-10-08 13:40:00,30.26,30.26,30.15,30.16,58920.0,30.26,30.26,30.15,30.16,58920.0
2020-10-08 13:50:00,30.17,30.26,30.17,30.23,42315.0,30.17,30.26,30.17,30.23,42315.0
2020-10-08 14:00:00,30.24,30.28,30.23,30.26,140565.0,30.24,30.28,30.23,30.26,140565.0
2020-10-08 14:10:00,30.27,30.29,30.26,30.26,12090.0,30.27,30.29,30.26,30.26,12090.0
2020-10-08 14:20:00,30.26,30.31,30.26,30.29,54000.0,30.26,30.31,30.26,30.29,54000.0
2020-10-08 14:30:00,30.29,30.35,30.29,30.35,45210.0,30.29,30.35,30.29,30.35,45210.0
2020-10-08 14:40:00,30.35,30.36,30.32,30.33,48180.0,30.35,30.36,30.32,30.33,48180.0
2020-10-08 14:50:00,30.36,30.36,30.3,30.34,46500.0,30.36,30.36,30.3,30.34,46500.0
2020-10-08 15:00:00,30.37,30.38,30.27,30.27,71565.0,30.37,30.38,30.27,30.27,71565.0
2020-10-08 15:10:00,30.28,30.29,30.2,30.26,47250.0,30.28,30.29,30.2,30.26,47250.0
2020-10-08 15:20:00,30.25,30.26,30.21,30.23,72060.0,30.25,30.26,30.21,30.23,72060.0
2020-10-08 15:30:00,30.25,30.28,30.24,30.25,93345.0,30.25,30.28,30.24,30.25,93345.0
2020-10-08 15:40:00,30.26,30.3,30.21,30.22,173400.0,30.26,30.3,30.21,30.22,173400.0
2020-10-08 15:50:00,30.21,30.24,30.14,30.24,384195.0,30.21,30.24,30.14,30.24,384195.0
2020-10-09 09:30:00,30.31,30.33,30.18,30.28,103755.0,30.31,30.33,30.18,30.28,103755.0
2020-10-09 09:40:00,30.26,30.32,30.25,30.31,52065.0,30.26,30.32,30.25,30.31,52065.0
2020-10-09 09:50:00,30.3,30.34,30.25,30.25,133575.0,30.3,30.34,30.25,30.25,133575.0
2020-10-09 10:00:00,30.25,30.26,30.17,30.2,56400.0,30.25,30.26,30.17,30.2,56400.0
2020-10-09 10:10:00,30.17,30.24,30.17,30.22,58500.0,30.17,30.24,30.17,30.22,58500.0
2020-10-09 10:20:00,30.23,30.24,30.11,30.11,64500.0,30.23,30.24,30.11,30.11,64500.0
2020-10-09 10:30:00,30.14,30.15,30.01,30.01,54315.0,30.14,30.15,30.01,30.01,54315.0
2020-10-09 10:40:00,29.99,30.05,29.91,30.03,67410.0,29.99,30.05,29.91,30.03,67410.0
2020-10-09 10:50:00,30.02,30.04,29.95,29.95,51375.0,30.02,30.04,29.95,29.95,51375.0
2020-10-09 11:00:00,29.96,30.01,29.94,29.97,82770.0,29.96,30.01,29.94,29.97,82770.0
2020-10-09 11:10:00,29.96,29.98,29.94,29.98,78705.0,29.96,29.98,29.94,29.98,78705.0
2020-10-09 11:20:00,29.98,30.01,29.96,30.0,55500.0,29.98,30.01,29.96,30.0,55500.0
2020-10-09 11:30:00,30.01,30.09,30.01,30.09,40845.0,30.01,30.09,30.01,30.09,40845.0
2020-10-09 11:40:00,30.08,30.22,30.07,30.22,131640.0,30.08,30.22,30.07,30.22,131640.0
2020-10-09 11:50:00,30.23,30.23,30.12,30.19,67500.0,30.23,30.23,30.12,30.19,67500.0
2020-10-09 12:00:00,30.2,30.26,30.18,30.25,51390.0,30.2,30.26,30.18,30.25,51390.0
2020-10-09 12:10:00,30.25,30.26,30.22,30.26,48000.0,30.25,30.26,30.22,30.26,48000.0
2020-10-09 12:20:00,30.27,30.3,30.21,30.25,83595.0,30.27,30.3,30.21,30.25,83595.0
2020-10-09 12:30:00,30.25,30.29,30.23,30.28,60930.0,30.25,30.29,30.23,30.28,60930.0
2020-10-09 12:40:00,30.28,30.28,30.23,30.23,45000.0,30.28,30.28,30.23,30.23,45000.0
2020-10-09 12:50:00,30.24,30.26,30.2,30.24,22500.0,30.24,30.26,30.2,30.24,22500.0
2020-10-09 13:00:00,30.27,30.27,30.23,30.27,45000.0,30.27,30.27,30.23,30.27,45000.0
2020-10-09 13:10:00,30.28,30.29,30.23,30.23,37485.0,30.28,30.29,30.23,30.23,37485.0
2020-10-09 13:20:00,30.23,30.24,30.21,30.22,34500.0,30.23,30.24,30.21,30.22,34500.0
2020-10-09 13:30:00,30.21,30.22,30.2,30.21,39495.0,30.21,30.22,30.2,30.21,39495.0
2020-10-09 13:40:00,30.21,30.21,30.12,30.17,61200.0,30.21,30.21,30.12,30.17,61200.0
2020-10-09 13:50:00,30.17,30.18,30.15,30.16,49500.0,30.17,30.18,30.15,30.16,49500.0
2020-10-09 14:00:00,30.18,30.18,30.12,30.12,33000.0,30.18,30.18,30.12,30.12,33000.0
2020-10-09 14:10:00,30.12,30.12,30.1,30.1,45000.0,30.12,30.12,30.1,30.1,45000.0
2020-10-09 14:20:00,30.11,30.11,30.04,30.06,32670.0,30.11,30.11,30.04,30.06,32670.0
2020-10-09 14:30:00,30.07,30.08,30.04,30.04,61545.0,30.07,30.08,30.04,30.04,61545.0
2020-10-09 14:40:00,30.07,30.15,30.07,30.12,53625.0,30.07,30.15,30.07,30.12,53625.0
2020-10-09 14:50:00,30.12,30.14,30.1,30.1,84795.0,30.12,30.14,30.1,30.1,84795.0
2020-10-09 15:00:00,30.12,30.13,30.09,30.13,69000.0,30.12,30.13,30.09,30.13,69000.0
2020-10-09 15:10:00,30.13,30.15,30.12,30.15,40500.0,30.13,30.15,30.12,30.15,40500.0
2020-10-09 15:20:00,30.15,30.2,30.15,30.19,63000.0,30.15,30.2,30.15,30.19,63000.0
2020-10-09 15:30:00,30.19,30.19,30.11,30.11,130830.0,30.19,30.19,30.11,30.11,130830.0
2020-10-09 15:40:00,30.12,30.12,30.03,30.03,131370.0,30.12,30.12,30.03,30.03,131370.0
2020-10-09 15:50:00,30.04,30.04,29.95,29.96,507105.0,30.04,30.04,29.95,29.96,507105.0
2020-10-12 09:30:00,30.18,30.28,30.01,30.13,169545.0,30.18,30.28,30.01,30.13,169545.0
2020-10-12 09:40:00,30.17,30.29,30.17,30.28,72765.0,30.17,30.29,30.17,30.28,72765.0
2020-10-12 09:50:00,30.28,30.28,30.04,30.08,142500.0,30.28,30.28,30.04,30.08,142500.0
2020-10-12 10:00:00,30.14,30.14,29.96,29.97,350370.0,30.14,30.14,29.96,29.97,350370.0
2020-10-12 10:10:00,30.0,30.08,29.99,30.0,66420.0,30.0,30.08,29.99,30.0,66420.0
2020-10-12 10:20:00,30.03,30.05,30.0,30.03,78225.0,30.03,30.05,30.0,30.03,78225.0
2020-10-12 10:30:00,30.01,30.02,29.99,29.99,72045.0,30.01,30.02,29.99,29.99,72045.0
2020-10-12 10:40:00,30.0,30.07,29.98,30.07,181500.0,30.0,30.07,29.98,30.07,181500.0
2020-10-12 10:50:00,30.08,30.11,30.05,30.07,211290.0,30.08,30.11,30.05,30.07,211290.0
2020-10-12 11:00:00,30.07,30.23,30.07,30.13,227685.0,30.07,30.23,30.07,30.13,227685.0
2020-10-12 11:10:00,30.18,30.32,30.18,30.32,58500.0,30.18,30.32,30.18,30.32,58500.0
2020-10-12 11:20:00,30.3,30.39,30.3,30.37,52395.0,30.3,30.39,30.3,30.37,52395.0
2020-10-12 11:30:00,30.41,30.51,30.41,30.51,63240.0,30.41,30.51,30.41,30.51,63240.0
2020-10-12 11:40:00,30.51,30.52,30.48,30.51,72000.0,30.51,30.52,30.48,30.51,72000.0
2020-10-12 11:50:00,30.51,30.57,30.5,30.57,37500.0,30.51,30.57,30.5,30.57,37500.0
2020-10-12 12:00:00,30.57,30.61,30.54,30.61,55935.0,30.57,30.61,30.54,30.61,55935.0
2020-10-12 12:10:00,30.62,30.64,30.58,30.6,32565.0,30.62,30.64,30.58,30.6,32565.0
2020-10-12 12:20:00,30.61,30.66,30.59,30.63,137970.0,30.61,30.66,30.59,30.63,137970.0
2020-10-12 12:30:00,30.61,30.66,30.61,30.66,27000.0,30.61,30.66,30.61,30.66,27000.0
2020-10-12 12:40:00,30.67,30.73,30.67,30.7,31500.0,30.67,30.73,30.67,30.7,31500.0
2020-10-12 12:50:00,30.67,30.71,30.58,30.59,31500.0,30.67,30.71,30.58,30.59,31500.0
2020-10-12 13:00:00,30.59,30.64,30.59,30.61,44115.0,30.59,30.64,30.59,30.61,44115.0
2020-10-12 13:10:00,30.6,30.69,30.59,30.68,58500.0,30.6,30.69,30.59,30.68,58500.0
2020-10-12 13:20:00,30.69,30.72,30.62,30.7,46500.0,30.69,30.72,30.62,30.7,46500.0
2020-10-12 13:30:00,30.71,30.74,30.68,30.71,36000.0,30.71,30.74,30.68,30.71,36000.0
2020-10-12 13:40:00,30.7,30.71,30.64,30.69,55500.0,30.7,30.71,30.64,30.69,55500.0
2020-10-12 13:50:00,30.69,30.7,30.64,30.67,27000.0,30.69,30.7,30.64,30.67,27000.0
2020-10-12 14:00:00,30.69,30.73,30.68,30.73,77115.0,30.69,30.73,30.68,30.73,77115.0
2020-10-12 14:10:00,30.72,30.74,30.71,30.73,73845.0,30.72,30.74,30.71,30.73,73845.0
2020-10-12 14:20:00,30.73,30.74,30.71,30.73,49500.0,30.73,30.74,30.71,30.73,49500.0
2020-10-12 14:30:00,30.75,30.77,30.68,30.72,80235.0,30.75,30.77,30.68,30.72,80235.0
2020-10-12 14:40:00,30.73,30.75,30.71,30.73,82830.0,30.73,30.75,30.71,30.73,82830.0
2020-10-12 14:50:00,30.71,30.74,30.7,30.72,49500.0,30.71,30.74,30.7,30.72,49500.0
2020-10-12 15:00:00,30.72,30.73,30.65,30.65,60000.0,30.72,30.73,30.65,30.65,60000.0
2020-10-12 15:10:00,30.67,30.67,30.59,30.63,93930.0,30.67,30.67,30.59,30.63,93930.0
2020-10-12 15:20:00,30.63,30.65,30.6,30.63,60675.0,30.63,30.65,30.6,30.63,60675.0
2020-10-12 15:30:00,30.62,30.63,30.59,30.59,83625.0,30.62,30.63,30.59,30.59,83625.0
2020-10-12 15:40:00,30.6,30.62,30.54,30.56,120675.0,30.6,30.62,30.54,30.56,120675.0
2020-10-12 15:50:00,30.54,30.6,30.5,30.57,217380.0,30.54,30.6,30.5,30.57,217380.0
2020-10-13 09:30:00,30.67,30.96,30.67,30.88,196335.0,30.67,30.96,30.67,30.88,196335.0
2020-10-13 09:40:00,30.88,31.07,30.88,31.07,128250.0,30.88,31.07,30.88,31.07,128250.0
2020-10-13 09:50:00,31.05,31.13,31.05,31.08,56040.0,31.05,31.13,31.05,31.08,56040.0
2020-10-13 10:00:00,31.05,31.11,31.0,31.11,45375.0,31.05,31.11,31.0,31.11,45375.0
2020-10-13 10:10:00,31.11,31.11,31.0,31.04,68475.0,31.11,31.11,31.0,31.04,68475.0
2020-10-13 10:20:00,31.04,31.04,30.96,30.98,79905.0,31.04,31.04,30.96,30.98,79905.0
2020-10-13 10:30:00,30.96,31.02,30.95,31.02,36810.0,30.96,31.02,30.95,31.02,36810.0
2020-10-13 10:40:00,31.01,31.04,30.97,30.97,84015.0,31.01,31.04,30.97,30.97,84015.0
2020-10-13 10:50:00,30.97,31.16,30.97,31.16,80805.0,30.97,31.16,30.97,31.16,80805.0
2020-10-13 11:00:00,31.16,31.18,31.08,31.11,52500.0,31.16,31.18,31.08,31.11,52500.0
2020-10-13 11:10:00,31.1,31.16,31.09,31.13,52500.0,31.1,31.16,31.09,31.13,52500.0
2020-10-13 11:20:00,31.17,31.17,31.08,31.1,53805.0,31.17,31.17,31.08,31.1,53805.0
2020-10-13 11:30:00,31.11,31.16,31.06,31.06,82500.0,31.11,31.16,31.06,31.06,82500.0
2020-10-13 11:40:00,31.06,31.07,31.03,31.07,69585.0,31.06,31.07,31.03,31.07,69585.0
2020-10-13 11:50:00,31.08,31.11,31.06,31.09,37500.0,31.08,31.11,31.06,31.09,37500.0
2020-10-13 12:00:00,31.09,31.14,31.09,31.11,54000.0,31.09,31.14,31.09,31.11,54000.0
2020-10-13 12:10:00,31.12,31.12,31.09,31.09,27255.0,31.12,31.12,31.09,31.09,27255.0
2020-10-13 12:20:00,31.09,31.13,31.09,31.11,51240.0,31.09,31.13,31.09,31.11,51240.0
2020-10-13 12:30:00,31.09,31.11,31.05,31.05,39360.0,31.09,31.11,31.05,31.05,39360.0
2020-10-13 12:40:00,31.05,31.1,31.02,31.09,30075.0,31.05,31.1,31.02,31.09,30075.0
2020-10-13 12:50:00,31.09,31.15,31.09,31.15,29280.0,31.09,31.15,31.09,31.15,29280.0
2020-10-13 13:00:00,31.15,31.16,31.09,31.09,26175.0,31.15,31.16,31.09,31.09,26175.0
2020-10-13 13:10:00,31.12,31.15,31.09,31.14,30375.0,31.12,31.15,31.09,31.14,30375.0
2020-10-13 13:20:00,31.13,31.18,31.11,31.18,79500.0,31.13,31.18,31.11,31.18,79500.0
2020-10-13 13:30:00,31.17,31.2,31.15,31.2,51000.0,31.17,31.2,31.15,31.2,51000.0
2020-10-13 13:40:00,31.2,31.21,31.18,31.18,78255.0,31.2,31.21,31.18,31.18,78255.0
2020-10-13 13:50:00,31.19,31.19,31.15,31.18,57555.0,31.19,31.19,31.15,31.18,57555.0
2020-10-13 14:00:00,31.17,31.2,31.14,31.19,66000.0,31.17,31.2,31.14,31.19,66000.0
2020-10-13 14:10:00,31.19,31.21,31.18,31.18,22500.0,31.19,31.21,31.18,31.18,22500.0
2020-10-13 14:20:00,31.2,31.2,31.13,31.14,48795.0,31.2,31.2,31.13,31.14,48795.0
2020-10-13 14:30:00,31.13,31.17,31.11,31.16,60000.0,31.13,31.17,31.11,31.16,60000.0
2020-10-13 14:40:00,31.15,31.16,31.13,31.15,37230.0,31.15,31.16,31.13,31.15,37230.0
2020-10-13 14:50:00,31.14,31.17,31.14,31.17,21000.0,31.14,31.17,31.14,31.17,21000.0
2020-10-13 15:00:00,31.16,31.18,31.16,31.16,53535.0,31.16,31.18,31.16,31.16,53535.0
2020-10-13 15:10:00,31.17,31.26,31.17,31.25,72765.0,31.17,31.26,31.17,31.25,72765.0
2020-10-13 15:20:00,31.25,31.33,31.25,31.32,142350.0,31.25,31.33,31.25,31.32,142350.0
2020-10-13 15:30:00,31.32,31.42,31.32,31.38,184065.0,31.32,31.42,31.32,31.38,184065.0
2020-10-13 15:40:00,31.38,31.4,31.34,31.35,121275.0,31.38,31.4,31.34,31.35,121275.0
2020-10-13 15:50:00,31.36,31.39,31.28,31.3,360690.0,31.36,31.39,31.28,31.3,360690.0
2020-10-14 09:30:00,31.36,31.66,31.36,31.59,123210.0,31.36,31.66,31.36,31.59,123210.0
2020-10-14 09:40:00,31.59,31.69,31.56,31.63,189915.0,31.59,31.69,31.56,31.63,189915.0
2020-10-14 09:50:00,31.65,31.68,31.63,31.65,75780.0,31.65,31.68,31.63,31.65,75780.0
2020-10-14 10:00:00,31.62,31.62,31.53,31.59,68490.0,31.62,31.62,31.53,31.59,68490.0
2020-10-14 10:10:00,31.59,31.59,31.48,31.52,250875.0,31.59,31.59,31.48,31.52,250875.0
2020-10-14 10:20:00,31.54,31.54,31.43,31.44,57555.0,31.54,31.54,31.43,31.44,57555.0
2020-10-14 10:30:00,31.46,31.49,31.38,31.44,61710.0,31.46,31.49,31.38,31.44,61710.0
2020-10-14 10:40:00,31.44,31.45,31.41,31.41,39510.0,31.44,31.45,31.41,31.41,39510.0
2020-10-14 10:50:00,31.4,31.42,31.38,31.38,76530.0,31.4,31.42,31.38,31.38,76530.0
2020-10-14 11:00:00,31.37,31.37,31.26,31.27,52350.0,31.37,31.37,31.26,31.27,52350.0
2020-10-14 11:10:00,31.27,31.27,31.2,31.23,43125.0,31.27,31.27,31.2,31.23,43125.0
2020-10-14 11:20:00,31.23,31.24,31.15,31.16,95520.0,31.23,31.24,31.15,31.16,95520.0
2020-10-14 11:30:00,31.15,31.16,31.08,31.08,46050.0,31.15,31.16,31.08,31.08,46050.0
2020-10-14 11:40:00,31.13,31.16,31.03,31.03,17100.0,31.13,31.16,31.03,31.03,17100.0
2020-10-14 11:50:00,31.04,31.04,30.96,31.0,95640.0,31.04,31.04,30.96,31.0,95640.0
2020-10-14 12:00:00,31.01,31.03,30.97,30.99,37500.0,31.01,31.03,30.97,30.99,37500.0
2020-10-14 12:10:00,30.99,30.99,30.91,30.93,52050.0,30.99,30.99,30.91,30.93,52050.0
2020-10-14 12:20:00,30.95,31.03,30.94,31.03,49500.0,30.95,31.03,30.94,31.03,49500.0
2020-10-14 12:30:00,31.04,31.1,31.03,31.09,55695.0,31.04,31.1,31.03,31.09,55695.0
2020-10-14 12:40:00,31.11,31.17,31.11,31.16,27150.0,31.11,31.17,31.11,31.16,27150.0
2020-10-14 12:50:00,31.17,31.19,31.16,31.19,34665.0,31.17,31.19,31.16,31.19,34665.0
2020-10-14 13:00:00,31.16,31.21,31.16,31.19,21000.0,31.16,31.21,31.16,31.19,21000.0
2020-10-14 13:10:00,31.19,31.21,31.16,31.16,27000.0,31.19,31.21,31.16,31.16,27000.0
2020-10-14 13:20:00,31.17,31.2,31.16,31.19,13500.0,31.17,31.2,31.16,31.19,13500.0
2020-10-14 13:30:00,31.18,31.18,31.12,31.16,34500.0,31.18,31.18,31.12,31.16,34500.0
2020-10-14 13:40:00,31.16,31.21,31.16,31.21,55005.0,31.16,31.21,31.16,31.21,55005.0
2020-10-14 13:50:00,31.2,31.24,31.19,31.23,27000.0,31.2,31.24,31.19,31.23,27000.0
2020-10-14 14:00:00,31.24,31.24,31.2,31.22,16500.0,31.24,31.24,31.2,31.22,16500.0
2020-10-14 14:10:00,31.23,31.25,31.2,31.21,25620.0,31.23,31.25,31.2,31.21,25620.0
2020-10-14 14:20:00,31.2,31.2,31.16,31.16,40650.0,31.2,31.2,31.16,31.16,40650.0
2020-10-14 14:30:00,31.16,31.16,31.07,31.1,44925.0,31.16,31.16,31.07,31.1,44925.0
2020-10-14 14:40:00,31.11,31.15,31.1,31.15,84000.0,31.11,31.15,31.1,31.15,84000.0
2020-10-14 14:50:00,31.1,31.14,31.1,31.14,47940.0,31.1,31.14,31.1,31.14,47940.0
2020-10-14 15:00:00,31.13,31.17,31.11,31.13,70500.0,31.13,31.17,31.11,31.13,70500.0
2020-10-14 15:10:00,31.14,31.18,31.14,31.17,54000.0,31.14,31.18,31.14,31.17,54000.0
2020-10-14 15:20:00,31.18,31.19,31.13,31.14,48705.0,31.18,31.19,31.13,31.14,48705.0
2020-10-14 15:30:00,31.12,31.15,31.1,31.1,209775.0,31.12,31.15,31.1,31.1,209775.0
2020-10-14 15:40:00,31.11,31.13,31.04,31.07,172545.0,31.11,31.13,31.04,31.07,172545.0
2020-10-14 15:50:00,31.06,31.08,30.91,30.98,393930.0,31.06,31.08,30.91,30.98,393930.0
2020-10-15 09:30:00,30.82,30.93,30.63,30.93,68745.0,30.82,30.93,30.63,30.93,68745.0
2020-10-15 09:40:00,30.95,31.03,30.95,30.99,64140.0,30.95,31.03,30.95,30.99,64140.0
2020-10-15 09:50:00,30.97,31.13,30.97,31.12,83925.0,30.97,31.13,30.97,31.12,83925.0
2020-10-15 10:00:00,31.12,31.12,31.04,31.05,41535.0,31.12,31.12,31.04,31.05,41535.0
2020-10-15 10:10:00,31.04,31.14,31.03,31.1,60570.0,31.04,31.14,31.03,31.1,60570.0
2020-10-15 10:20:00,31.1,31.11,31.04,31.04,45990.0,31.1,31.11,31.04,31.04,45990.0
2020-10-15 10:30:00,31.04,31.1,31.0,31.06,39435.0,31.04,31.1,31.0,31.06,39435.0
2020-10-15 10:40:00,31.03,31.24,31.03,31.18,198180.0,31.03,31.24,31.03,31.18,198180.0
2020-10-15 10:50:00,31.15,31.17,31.06,31.11,35145.0,31.15,31.17,31.06,31.11,35145.0
2020-10-15 11:00:00,31.1,31.1,31.04,31.1,37500.0,31.1,31.1,31.04,31.1,37500.0
2020-10-15 11:10:00,31.1,31.15,31.08,31.15,18000.0,31.1,31.15,31.08,31.15,18000.0
2020-10-15 11:20:00,31.13,31.16,31.13,31.14,25500.0,31.13,31.16,31.13,31.14,25500.0
2020-10-15 11:30:00,31.16,31.18,31.15,31.18,18000.0,31.16,31.18,31.15,31.18,18000.0
2020-10-15 11:40:00,31.18,31.2,31.15,31.16,28500.0,31.18,31.2,31.15,31.16,28500.0
2020-10-15 11:50:00,31.18,31.21,31.15,31.18,76710.0,31.18,31.21,31.15,31.18,76710.0
2020-10-15 12:00:00,31.16,31.22,31.14,31.15,70875.0,31.16,31.22,31.14,31.15,70875.0
2020-10-15 12:10:00,31.15,31.15,31.09,31.09,135120.0,31.15,31.15,31.09,31.09,135120.0
2020-10-15 12:20:00,31.1,31.11,31.05,31.05,37965.0,31.1,31.11,31.05,31.05,37965.0
2020-10-15 12:30:00,31.03,31.04,31.0,31.04,24390.0,31.03,31.04,31.0,31.04,24390.0
2020-10-15 12:40:00,31.04,31.05,30.98,31.04,37500.0,31.04,31.05,30.98,31.04,37500.0
2020-10-15 12:50:00,31.05,31.14,31.05,31.14,23940.0,31.05,31.14,31.05,31.14,23940.0
2020-10-15 13:00:00,31.15,31.2,31.14,31.2,60990.0,31.15,31.2,31.14,31.2,60990.0
2020-10-15 13:10:00,31.22,31.25,31.2,31.2,61500.0,31.22,31.25,31.2,31.2,61500.0
2020-10-15 13:20:00,31.2,31.27,31.2,31.24,61875.0,31.2,31.27,31.2,31.24,61875.0
2020-10-15 13:30:00,31.23,31.27,31.21,31.25,30480.0,31.23,31.27,31.21,31.25,30480.0
2020-10-15 13:40:00,31.27,31.29,31.25,31.28,40170.0,31.27,31.29,31.25,31.28,40170.0
2020-10-15 13:50:00,31.3,31.31,31.28,31.3,23625.0,31.3,31.31,31.28,31.3,23625.0
2020-10-15 14:00:00,31.32,31.32,31.28,31.29,16500.0,31.32,31.32,31.28,31.29,16500.0
2020-10-15 14:10:00,31.28,31.32,31.27,31.32,41580.0,31.28,31.32,31.27,31.32,41580.0
2020-10-15 14:20:00,31.33,31.33,31.28,31.29,57000.0,31.33,31.33,31.28,31.29,57000.0
2020-10-15 14:30:00,31.29,31.31,31.26,31.26,28680.0,31.29,31.31,31.26,31.26,28680.0
2020-10-15 14:40:00,31.28,31.28,31.22,31.23,28740.0,31.28,31.28,31.22,31.23,28740.0
2020-10-15 14:50:00,31.23,31.27,31.23,31.27,22500.0,31.23,31.27,31.23,31.27,22500.0
2020-10-15 15:00:00,31.28,31.3,31.27,31.29,36000.0,31.28,31.3,31.27,31.29,36000.0
2020-10-15 15:10:00,31.29,31.33,31.28,31.33,40620.0,31.29,31.33,31.28,31.33,40620.0
2020-10-15 15:20:00,31.34,31.41,31.33,31.4,45375.0,31.34,31.41,31.33,31.4,45375.0
2020-10-15 15:30:00,31.42,31.42,31.35,31.36,125325.0,31.42,31.42,31.35,31.36,125325.0
2020-10-15 15:40:00,31.39,31.39,31.25,31.27,130665.0,31.39,31.39,31.25,31.27,130665.0
2020-10-15 15:50:00,31.25,31.33,31.21,31.29,402735.0,31.25,31.33,31.21,31.29,402735.0
2020-10-16 09:30:00,31.25,31.43,31.08,31.23,297690.0,31.25,31.43,31.08,31.23,297690.0
2020-10-16 09:40:00,31.21,31.25,31.06,31.06,63840.0,31.21,31.25,31.06,31.06,63840.0
2020-10-16 09:50:00,31.07,31.13,31.05,31.1,39135.0,31.07,31.13,31.05,31.1,39135.0
2020-10-16 10:00:00,31.11,31.2,31.1,31.18,43845.0,31.11,31.2,31.1,31.18,43845.0
2020-10-16 10:10:00,31.18,31.18,31.04,31.12,58650.0,31.18,31.18,31.04,31.12,58650.0
2020-10-16 10:20:00,31.13,31.13,31.03,31.04,72855.0,31.13,31.13,31.03,31.04,72855.0
2020-10-16 10:30:00,31.05,31.08,31.0,31.06,65580.0,31.05,31.08,31.0,31.06,65580.0
2020-10-16 10:40:00,31.08,31.08,31.0,31.03,91500.0,31.08,31.08,31.0,31.03,91500.0
2020-10-16 10:50:00,31.03,31.08,31.03,31.04,25500.0,31.03,31.08,31.03,31.04,25500.0
2020-10-16 11:00:00,31.04,31.04,30.94,31.01,83835.0,31.04,31.04,30.94,31.01,83835.0
2020-10-16 11:10:00,31.02,31.02,30.91,31.02,80385.0,31.02,31.02,30.91,31.02,80385.0
2020-10-16 11:20:00,31.01,31.01,30.89,30.97,81750.0,31.01,31.01,30.89,30.97,81750.0
2020-10-16 11:30:00,30.97,31.0,30.92,30.99,55500.0,30.97,31.0,30.92,30.99,55500.0
2020-10-16 11:40:00,30.97,31.03,30.96,31.01,34500.0,30.97,31.03,30.96,31.01,34500.0
2020-10-16 11:50:00,31.03,31.08,31.02,31.07,41910.0,31.03,31.08,31.02,31.07,41910.0
2020-10-16 12:00:00,31.07,31.08,31.01,31.03,50730.0,31.07,31.08,31.01,31.03,50730.0
2020-10-16 12:10:00,31.03,31.09,31.03,31.06,16845.0,31.03,31.09,31.03,31.06,16845.0
2020-10-16 12:20:00,31.06,31.07,31.03,31.03,58500.0,31.06,31.07,31.03,31.03,58500.0
2020-10-16 12:30:00,31.02,31.07,30.99,31.01,102900.0,31.02,31.07,30.99,31.01,102900.0
2020-10-16 12:40:00,31.01,31.01,30.98,30.98,84000.0,31.01,31.01,30.98,30.98,84000.0
2020-10-16 12:50:00,30.99,31.05,30.95,31.03,49680.0,30.99,31.05,30.95,31.03,49680.0
2020-10-16 13:00:00,31.03,31.06,30.98,31.04,41565.0,31.03,31.06,30.98,31.04,41565.0
2020-10-16 13:10:00,31.03,31.06,31.03,31.06,28710.0,31.03,31.06,31.03,31.06,28710.0
2020-10-16 13:20:00,31.06,31.08,31.01,31.07,64425.0,31.06,31.08,31.01,31.07,64425.0
2020-10-16 13:30:00,31.07,31.07,30.96,30.98,119220.0,31.07,31.07,30.96,30.98,119220.0
2020-10-16 13:40:00,30.97,30.98,30.94,30.94,144045.0,30.97,30.98,30.94,30.94,144045.0
2020-10-16 13:50:00,30.95,30.95,30.92,30.94,113070.0,30.95,30.95,30.92,30.94,113070.0
2020-10-16 14:00:00,30.94,30.99,30.92,30.94,88455.0,30.94,30.99,30.92,30.94,88455.0
2020-10-16 14:10:00,30.95,31.0,30.95,31.0,51615.0,30.95,31.0,30.95,31.0,51615.0
2020-10-16 14:20:00,31.0,31.06,30.98,31.06,25725.0,31.0,31.06,30.98,31.06,25725.0
2020-10-16 14:30:00,31.05,31.08,31.02,31.06,70380.0,31.05,31.08,31.02,31.06,70380.0
2020-10-16 14:40:00,31.04,31.16,31.04,31.16,115515.0,31.04,31.16,31.04,31.16,115515.0
2020-10-16 14:50:00,31.17,31.24,31.17,31.24,65220.0,31.17,31.24,31.17,31.24,65220.0
2020-10-16 15:00:00,31.23,31.24,31.19,31.22,163095.0,31.23,31.24,31.19,31.22,163095.0
2020-10-16 15:10:00,31.22,31.26,31.17,31.21,111990.0,31.22,31.26,31.17,31.21,111990.0
2020-10-16 15:20:00,31.22,31.22,31.2,31.22,128070.0,31.22,31.22,31.2,31.22,128070.0
2020-10-16 15:30:00,31.21,31.28,31.2,31.23,141330.0,31.21,31.28,31.2,31.23,141330.0
2020-10-16 15:40:00,31.23,31.25,31.2,31.22,118500.0,31.23,31.25,31.2,31.22,118500.0
2020-10-16 15:50:00,31.22,31.24,31.11,31.13,365010.0,31.22,31.24,31.11,31.13,365010.0
2020-10-19 09:30:00,31.44,31.57,31.24,31.57,138045.0,31.44,31.57,31.24,31.57,138045.0
2020-10-19 09:40:00,31.55,31.59,31.47,31.55,119250.0,31.55,31.59,31.47,31.55,119250.0
2020-10-19 09:50:00,31.58,31.69,31.57,31.57,89880.0,31.58,31.69,31.57,31.57,89880.0
2020-10-19 10:00:00,31.57,31.64,31.52,31.52,45165.0,31.57,31.64,31.52,31.52,45165.0
2020-10-19 10:10:00,31.54,31.58,31.49,31.53,63210.0,31.54,31.58,31.49,31.53,63210.0
2020-10-19 10:20:00,31.55,31.55,31.46,31.51,61500.0,31.55,31.55,31.46,31.51,61500.0
2020-10-19 10:30:00,31.51,31.56,31.4,31.49,76545.0,31.51,31.56,31.4,31.49,76545.0
2020-10-19 10:40:00,31.5,31.54,31.38,31.4,45180.0,31.5,31.54,31.38,31.4,45180.0
2020-10-19 10:50:00,31.4,31.4,31.23,31.25,93690.0,31.4,31.4,31.23,31.25,93690.0
2020-10-19 11:00:00,31.25,31.4,31.23,31.35,64500.0,31.25,31.4,31.23,31.35,64500.0
2020-10-19 11:10:00,31.36,31.43,31.36,31.39,85740.0,31.36,31.43,31.36,31.39,85740.0
2020-10-19 11:20:00,31.34,31.35,31.2,31.24,49965.0,31.34,31.35,31.2,31.24,49965.0
2020-10-19 11:30:00,31.23,31.33,31.22,31.31,66615.0,31.23,31.33,31.22,31.31,66615.0
2020-10-19 11:40:00,31.35,31.35,31.26,31.26,65280.0,31.35,31.35,31.26,31.26,65280.0
2020-10-19 11:50:00,31.22,31.3,31.22,31.29,39495.0,31.22,31.3,31.22,31.29,39495.0
2020-10-19 12:00:00,31.27,31.34,31.27,31.31,26370.0,31.27,31.34,31.27,31.31,26370.0
2020-10-19 12:10:00,31.31,31.36,31.29,31.36,31500.0,31.31,31.36,31.29,31.36,31500.0
2020-10-19 12:20:00,31.36,31.36,31.26,31.32,80295.0,31.36,31.36,31.26,31.32,80295.0
2020-10-19 12:30:00,31.31,31.37,31.27,31.27,39390.0,31.31,31.37,31.27,31.27,39390.0
2020-10-19 12:40:00,31.3,31.36,31.3,31.35,69690.0,31.3,31.36,31.3,31.35,69690.0
2020-10-19 12:50:00,31.36,31.37,31.31,31.33,45630.0,31.36,31.37,31.31,31.33,45630.0
2020-10-19 13:00:00,31.34,31.35,31.31,31.33,28200.0,31.34,31.35,31.31,31.33,28200.0
2020-10-19 13:10:00,31.35,31.38,31.35,31.36,60945.0,31.35,31.38,31.35,31.36,60945.0
2020-10-19 13:20:00,31.37,31.38,31.33,31.33,29310.0,31.37,31.38,31.33,31.33,29310.0
2020-10-19 13:30:00,31.32,31.34,31.24,31.28,48210.0,31.32,31.34,31.24,31.28,48210.0
2020-10-19 13:40:00,31.29,31.3,31.22,31.24,37500.0,31.29,31.3,31.22,31.24,37500.0
2020-10-19 13:50:00,31.25,31.25,31.17,31.19,39270.0,31.25,31.25,31.17,31.19,39270.0
2020-10-19 14:00:00,31.19,31.22,31.17,31.21,62535.0,31.19,31.22,31.17,31.21,62535.0
2020-10-19 14:10:00,31.2,31.28,31.2,31.26,40890.0,31.2,31.28,31.2,31.26,40890.0
2020-10-19 14:20:00,31.25,31.29,31.25,31.27,52500.0,31.25,31.29,31.25,31.27,52500.0
2020-10-19 14:30:00,31.28,31.3,31.18,31.19,64200.0,31.28,31.3,31.18,31.19,64200.0
2020-10-19 14:40:00,31.17,31.22,31.12,31.13,85380.0,31.17,31.22,31.12,31.13,85380.0
2020-10-19 14:50:00,31.11,31.18,31.09,31.12,94095.0,31.11,31.18,31.09,31.12,94095.0
2020-10-19 15:00:00,31.11,31.11,31.05,31.05,96120.0,31.11,31.11,31.05,31.05,96120.0
2020-10-19 15:10:00,31.08,31.14,31.01,31.05,61080.0,31.08,31.14,31.01,31.05,61080.0
2020-10-19 15:20:00,31.05,31.09,30.99,31.09,92430.0,31.05,31.09,30.99,31.09,92430.0
2020-10-19 15:30:00,31.09,31.16,31.07,31.16,105315.0,31.09,31.16,31.07,31.16,105315.0
2020-10-19 15:40:00,31.15,31.15,31.01,31.03,154245.0,31.15,31.15,31.01,31.03,154245.0
2020-10-19 15:50:00,31.01,31.01,30.8,30.92,683415.0,31.01,31.01,30.8,30.92,683415.0
2020-10-20 09:30:00,31.1,31.24,31.1,31.19,106680.0,31.1,31.24,31.1,31.19,106680.0
2020-10-20 09:40:00,31.18,31.22,31.14,31.15,28500.0,31.18,31.22,31.14,31.15,28500.0
2020-10-20 09:50:00,31.08,31.12,31.0,31.12,76380.0,31.08,31.12,31.0,31.12,76380.0
2020-10-20 10:00:00,31.14,31.14,30.95,30.95,87645.0,31.14,31.14,30.95,30.95,87645.0
2020-10-20 10:10:00,30.98,31.11,30.98,31.02,43500.0,30.98,31.11,30.98,31.02,43500.0
2020-10-20 10:20:00,31.02,31.21,31.02,31.21,56415.0,31.02,31.21,31.02,31.21,56415.0
2020-10-20 10:30:00,31.22,31.24,31.18,31.23,48000.0,31.22,31.24,31.18,31.23,48000.0
2020-10-20 10:40:00,31.28,31.32,31.22,31.28,21060.0,31.28,31.32,31.22,31.28,21060.0
2020-10-20 10:50:00,31.3,31.34,31.17,31.17,53310.0,31.3,31.34,31.17,31.17,53310.0
2020-10-20 11:00:00,31.13,31.2,31.09,31.14,46305.0,31.13,31.2,31.09,31.14,46305.0
2020-10-20 11:10:00,31.17,31.19,31.15,31.19,9000.0,31.17,31.19,31.15,31.19,9000.0
2020-10-20 11:20:00,31.19,31.27,31.14,31.21,28500.0,31.19,31.27,31.14,31.21,28500.0
2020-10-20 11:30:00,31.21,31.23,31.17,31.18,19500.0,31.21,31.23,31.17,31.18,19500.0
2020-10-20 11:40:00,31.19,31.23,31.19,31.21,15000.0,31.19,31.23,31.19,31.21,15000.0
2020-10-20 11:50:00,31.21,31.31,31.21,31.31,48000.0,31.21,31.31,31.21,31.31,48000.0
2020-10-20 12:00:00,31.29,31.38,31.25,31.35,46500.0,31.29,31.38,31.25,31.35,46500.0
2020-10-20 12:10:00,31.33,31.37,31.3,31.33,58500.0,31.33,31.37,31.3,31.33,58500.0
2020-10-20 12:20:00,31.34,31.35,31.28,31.3,85725.0,31.34,31.35,31.28,31.3,85725.0
2020-10-20 12:30:00,31.29,31.42,31.27,31.38,101970.0,31.29,31.42,31.27,31.38,101970.0
2020-10-20 12:40:00,31.4,31.41,31.37,31.37,93075.0,31.4,31.41,31.37,31.37,93075.0
2020-10-20 12:50:00,31.37,31.41,31.35,31.41,36000.0,31.37,31.41,31.35,31.41,36000.0
2020-10-20 13:00:00,31.43,31.46,31.4,31.43,66000.0,31.43,31.46,31.4,31.43,66000.0
2020-10-20 13:10:00,31.43,31.54,31.42,31.52,103080.0,31.43,31.54,31.42,31.52,103080.0
2020-10-20 13:20:00,31.52,31.59,31.52,31.57,67500.0,31.52,31.59,31.52,31.57,67500.0
2020-10-20 13:30:00,31.57,31.61,31.55,31.61,117675.0,31.57,31.61,31.55,31.61,117675.0
2020-10-20 13:40:00,31.61,31.64,31.57,31.59,63570.0,31.61,31.64,31.57,31.59,63570.0
2020-10-20 13:50:00,31.59,31.59,31.51,31.55,63330.0,31.59,31.59,31.51,31.55,63330.0
2020-10-20 14:00:00,31.56,31.58,31.48,31.48,76080.0,31.56,31.58,31.48,31.48,76080.0
2020-10-20 14:10:00,31.49,31.6,31.49,31.57,74055.0,31.49,31.6,31.49,31.57,74055.0
2020-10-20 14:20:00,31.56,31.56,31.5,31.51,77460.0,31.56,31.56,31.5,31.51,77460.0
2020-10-20 14:30:00,31.54,31.57,31.51,31.56,58050.0,31.54,31.57,31.51,31.56,58050.0
2020-10-20 14:40:00,31.56,31.59,31.51,31.55,53130.0,31.56,31.59,31.51,31.55,53130.0
2020-10-20 14:50:00,31.52,31.55,31.47,31.48,111615.0,31.52,31.55,31.47,31.48,111615.0
2020-10-20 15:00:00,31.48,31.49,31.3,31.3,88545.0,31.48,31.49,31.3,31.3,88545.0
2020-10-20 15:10:00,31.27,31.3,31.2,31.29,105225.0,31.27,31.3,31.2,31.29,105225.0
2020-10-20 15:20:00,31.27,31.34,31.22,31.34,113595.0,31.27,31.34,31.22,31.34,113595.0
2020-10-20 15:30:00,31.33,31.34,31.19,31.24,162285.0,31.33,31.34,31.19,31.24,162285.0
2020-10-20 15:40:00,31.24,31.37,31.24,31.33,179790.0,31.24,31.37,31.24,31.33,179790.0
2020-10-20 15:50:00,31.32,31.38,31.27,31.31,311310.0,31.32,31.38,31.27,31.31,311310.0
2020-10-21 09:30:00,31.27,31.51,31.19,31.37,155490.0,31.27,31.51,31.19,31.37,155490.0
2020-10-21 09:40:00,31.46,31.58,31.46,31.53,40500.0,31.46,31.58,31.46,31.53,40500.0
2020-10-21 09:50:00,31.53,31.61,31.53,31.59,72000.0,31.53,31.61,31.53,31.59,72000.0
2020-10-21 10:00:00,31.57,31.57,31.46,31.52,112005.0,31.57,31.57,31.46,31.52,112005.0
2020-10-21 10:10:00,31.53,31.53,31.48,31.5,66885.0,31.53,31.53,31.48,31.5,66885.0
2020-10-21 10:20:00,31.53,31.56,31.46,31.52,64500.0,31.53,31.56,31.46,31.52,64500.0
2020-10-21 10:30:00,31.55,31.56,31.49,31.49,37500.0,31.55,31.56,31.49,31.49,37500.0
2020-10-21 10:40:00,31.5,31.51,31.44,31.44,35970.0,31.5,31.51,31.44,31.44,35970.0
2020-10-21 10:50:00,31.44,31.44,31.38,31.41,34770.0,31.44,31.44,31.38,31.41,34770.0
2020-10-21 11:00:00,31.36,31.37,31.28,31.28,31500.0,31.36,31.37,31.28,31.28,31500.0
2020-10-21 11:10:00,31.28,31.3,31.23,31.23,187050.0,31.28,31.3,31.23,31.23,187050.0
2020-10-21 11:20:00,31.2,31.29,31.18,31.29,41340.0,31.2,31.29,31.18,31.29,41340.0
2020-10-21 11:30:00,31.32,31.37,31.31,31.37,36810.0,31.32,31.37,31.31,31.37,36810.0
2020-10-21 11:40:00,31.37,31.39,31.35,31.38,27000.0,31.37,31.39,31.35,31.38,27000.0
2020-10-21 11:50:00,31.37,31.38,31.28,31.29,43500.0,31.37,31.38,31.28,31.29,43500.0
2020-10-21 12:00:00,31.31,31.31,31.2,31.27,36180.0,31.31,31.31,31.2,31.27,36180.0
2020-10-21 12:10:00,31.28,31.28,31.24,31.26,36000.0,31.28,31.28,31.24,31.26,36000.0
2020-10-21 12:20:00,31.26,31.37,31.26,31.3,34500.0,31.26,31.37,31.26,31.3,34500.0
2020-10-21 12:30:00,31.31,31.34,31.26,31.32,103590.0,31.31,31.34,31.26,31.32,103590.0
2020-10-21 12:40:00,31.33,31.33,31.27,31.27,72600.0,31.33,31.33,31.27,31.27,72600.0
2020-10-21 12:50:00,31.3,31.34,31.27,31.31,16500.0,31.3,31.34,31.27,31.31,16500.0
2020-10-21 13:00:00,31.28,31.33,31.28,31.29,46785.0,31.28,31.33,31.28,31.29,46785.0
2020-10-21 13:10:00,31.29,31.35,31.26,31.33,30150.0,31.29,31.35,31.26,31.33,30150.0
2020-10-21 13:20:00,31.32,31.37,31.31,31.36,48075.0,31.32,31.37,31.31,31.36,48075.0
2020-10-21 13:30:00,31.37,31.37,31.28,31.28,21000.0,31.37,31.37,31.28,31.28,21000.0
2020-10-21 13:40:00,31.29,31.32,31.29,31.32,62205.0,31.29,31.32,31.29,31.32,62205.0
2020-10-21 13:50:00,31.31,31.34,31.26,31.29,31500.0,31.31,31.34,31.26,31.29,31500.0
2020-10-21 14:00:00,31.29,31.32,31.26,31.31,51180.0,31.29,31.32,31.26,31.31,51180.0
2020-10-21 14:10:00,31.31,31.31,31.24,31.3,87000.0,31.31,31.31,31.24,31.3,87000.0
2020-10-21 14:20:00,31.29,31.32,31.24,31.28,94995.0,31.29,31.32,31.24,31.28,94995.0
2020-10-21 14:30:00,31.26,31.3,31.25,31.26,54525.0,31.26,31.3,31.25,31.26,54525.0
2020-10-21 14:40:00,31.26,31.27,31.22,31.23,57000.0,31.26,31.27,31.22,31.23,57000.0
2020-10-21 14:50:00,31.22,31.23,31.2,31.2,60000.0,31.22,31.23,31.2,31.2,60000.0
2020-10-21 15:00:00,31.2,31.2,31.11,31.14,76500.0,31.2,31.2,31.11,31.14,76500.0
2020-10-21 15:10:00,31.13,31.16,31.11,31.13,75150.0,31.13,31.16,31.11,31.13,75150.0
2020-10-21 15:20:00,31.13,31.16,31.1,31.16,68370.0,31.13,31.16,31.1,31.16,68370.0
2020-10-21 15:30:00,31.16,31.21,31.13,31.2,81000.0,31.16,31.21,31.13,31.2,81000.0
2020-10-21 15:40:00,31.18,31.2,31.08,31.12,114300.0,31.18,31.2,31.08,31.12,114300.0
2020-10-21 15:50:00,31.12,31.14,31.04,31.07,264930.0,31.12,31.14,31.04,31.07,264930.0
2020-10-22 09:30:00,30.97,31.12,30.82,30.82,134100.0,30.97,31.12,30.82,30.82,134100.0
2020-10-22 09:40:00,30.86,30.93,30.86,30.88,38295.0,30.86,30.93,30.86,30.88,38295.0
2020-10-22 09:50:00,30.84,30.93,30.8,30.86,75000.0,30.84,30.93,30.8,30.86,75000.0
2020-10-22 10:00:00,30.87,30.97,30.82,30.9,50190.0,30.87,30.97,30.82,30.9,50190.0
2020-10-22 10:10:00,30.89,30.96,30.81,30.87,210075.0,30.89,30.96,30.81,30.87,210075.0
2020-10-22 10:20:00,30.87,30.89,30.74,30.75,107970.0,30.87,30.89,30.74,30.75,107970.0
2020-10-22 10:30:00,30.81,30.82,30.74,30.74,65460.0,30.81,30.82,30.74,30.74,65460.0
2020-10-22 10:40:00,30.68,30.79,30.67,30.77,151185.0,30.68,30.79,30.67,30.77,151185.0
2020-10-22 10:50:00,30.77,30.91,30.77,30.82,140385.0,30.77,30.91,30.77,30.82,140385.0
2020-10-22 11:00:00,30.83,30.87,30.81,30.81,58500.0,30.83,30.87,30.81,30.81,58500.0
2020-10-22 11:10:00,30.81,30.87,30.81,30.87,56415.0,30.81,30.87,30.81,30.87,56415.0
2020-10-22 11:20:00,30.87,30.89,30.78,30.83,63075.0,30.87,30.89,30.78,30.83,63075.0
2020-10-22 11:30:00,30.83,30.83,30.77,30.77,42570.0,30.83,30.83,30.77,30.77,42570.0
2020-10-22 11:40:00,30.75,30.75,30.69,30.74,33375.0,30.75,30.75,30.69,30.74,33375.0
2020-10-22 11:50:00,30.77,30.77,30.68,30.71,26670.0,30.77,30.77,30.68,30.71,26670.0
2020-10-22 12:00:00,30.71,30.74,30.64,30.65,52620.0,30.71,30.74,30.64,30.65,52620.0
2020-10-22 12:10:00,30.66,30.71,30.66,30.71,37500.0,30.66,30.71,30.66,30.71,37500.0
2020-10-22 12:20:00,30.7,30.76,30.68,30.76,48000.0,30.7,30.76,30.68,30.76,48000.0
2020-10-22 12:30:00,30.73,30.74,30.7,30.73,42000.0,30.73,30.74,30.7,30.73,42000.0
2020-10-22 12:40:00,30.71,30.73,30.68,30.73,34500.0,30.71,30.73,30.68,30.73,34500.0
2020-10-22 12:50:00,30.74,30.78,30.74,30.76,31500.0,30.74,30.78,30.74,30.76,31500.0
2020-10-22 13:00:00,30.78,30.81,30.74,30.76,94185.0,30.78,30.81,30.74,30.76,94185.0
2020-10-22 13:10:00,30.77,30.83,30.75,30.75,74415.0,30.77,30.83,30.75,30.75,74415.0
2020-10-22 13:20:00,30.75,30.75,30.72,30.72,55545.0,30.75,30.75,30.72,30.72,55545.0
2020-10-22 13:30:00,30.72,30.74,30.71,30.72,40950.0,30.72,30.74,30.71,30.72,40950.0
2020-10-22 13:40:00,30.71,30.74,30.67,30.7,60915.0,30.71,30.74,30.67,30.7,60915.0
2020-10-22 13:50:00,30.7,30.73,30.67,30.72,42435.0,30.7,30.73,30.67,30.72,42435.0
2020-10-22 14:00:00,30.73,30.75,30.7,30.71,78210.0,30.73,30.75,30.7,30.71,78210.0
2020-10-22 14:10:00,30.7,30.7,30.63,30.66,57675.0,30.7,30.7,30.63,30.66,57675.0
2020-10-22 14:20:00,30.65,30.67,30.62,30.66,61575.0,30.65,30.67,30.62,30.66,61575.0
2020-10-22 14:30:00,30.64,30.69,30.64,30.65,53265.0,30.64,30.69,30.64,30.65,53265.0
2020-10-22 14:40:00,30.65,30.65,30.6,30.62,79290.0,30.65,30.65,30.6,30.62,79290.0
2020-10-22 14:50:00,30.63,30.67,30.56,30.57,103320.0,30.63,30.67,30.56,30.57,103320.0
2020-10-22 15:00:00,30.58,30.58,30.5,30.56,99585.0,30.58,30.58,30.5,30.56,99585.0
2020-10-22 15:10:00,30.56,30.56,30.52,30.52,74685.0,30.56,30.56,30.52,30.52,74685.0
2020-10-22 15:20:00,30.51,30.58,30.51,30.56,76620.0,30.51,30.58,30.51,30.56,76620.0
2020-10-22 15:30:00,30.57,30.6,30.54,30.56,162645.0,30.57,30.6,30.54,30.56,162645.0
2020-10-22 15:40:00,30.55,30.57,30.49,30.51,165765.0,30.55,30.57,30.49,30.51,165765.0
2020-10-22 15:50:00,30.56,30.57,30.46,30.46,555765.0,30.56,30.57,30.46,30.46,555765.0
2020-10-23 09:30:00,30.82,30.82,30.64,30.67,69105.0,30.82,30.82,30.64,30.67,69105.0
2020-10-23 09:40:00,30.68,30.68,30.59,30.62,19515.0,30.68,30.68,30.59,30.62,19515.0
2020-10-23 09:50:00,30.59,30.62,30.55,30.55,48000.0,30.59,30.62,30.55,30.55,48000.0
2020-10-23 10:00:00,30.55,30.55,30.33,30.38,80925.0,30.55,30.55,30.33,30.38,80925.0
2020-10-23 10:10:00,30.38,30.4,30.32,30.38,293835.0,30.38,30.4,30.32,30.38,293835.0
2020-10-23 10:20:00,30.35,30.46,30.35,30.46,16500.0,30.35,30.46,30.35,30.46,16500.0
2020-10-23 10:30:00,30.53,30.57,30.5,30.55,342900.0,30.53,30.57,30.5,30.55,342900.0
2020-10-23 10:40:00,30.62,30.62,30.52,30.61,77985.0,30.62,30.62,30.52,30.61,77985.0
2020-10-23 10:50:00,30.61,30.68,30.61,30.68,27945.0,30.61,30.68,30.61,30.68,27945.0
2020-10-23 11:00:00,30.71,30.79,30.7,30.79,25470.0,30.71,30.79,30.7,30.79,25470.0
2020-10-23 11:10:00,30.79,30.86,30.78,30.83,30360.0,30.79,30.86,30.78,30.83,30360.0
2020-10-23 11:20:00,30.83,30.83,30.77,30.8,29250.0,30.83,30.83,30.77,30.8,29250.0
2020-10-23 11:30:00,30.79,30.8,30.76,30.78,37500.0,30.79,30.8,30.76,30.78,37500.0
2020-10-23 11:40:00,30.78,30.8,30.75,30.75,47700.0,30.78,30.8,30.75,30.75,47700.0
2020-10-23 11:50:00,30.74,30.77,30.74,30.77,49470.0,30.74,30.77,30.74,30.77,49470.0
2020-10-23 12:00:00,30.77,30.82,30.77,30.82,24000.0,30.77,30.82,30.77,30.82,24000.0
2020-10-23 12:10:00,30.82,30.82,30.76,30.77,57000.0,30.82,30.82,30.76,30.77,57000.0
2020-10-23 12:20:00,30.77,30.77,30.73,30.75,31500.0,30.77,30.77,30.73,30.75,31500.0
2020-10-23 12:30:00,30.75,30.78,30.75,30.77,28500.0,30.75,30.78,30.75,30.77,28500.0
2020-10-23 12:40:00,30.77,30.8,30.77,30.78,40500.0,30.77,30.8,30.77,30.78,40500.0
2020-10-23 12:50:00,30.78,30.78,30.73,30.76,49920.0,30.78,30.78,30.73,30.76,49920.0
2020-10-23 13:00:00,30.77,30.87,30.77,30.86,12900.0,30.77,30.87,30.77,30.86,12900.0
2020-10-23 13:10:00,30.85,30.86,30.81,30.81,57000.0,30.85,30.86,30.81,30.81,57000.0
2020-10-23 13:20:00,30.82,30.85,30.82,30.84,48705.0,30.82,30.85,30.82,30.84,48705.0
2020-10-23 13:30:00,30.86,30.89,30.86,30.88,33375.0,30.86,30.89,30.86,30.88,33375.0
2020-10-23 13:40:00,30.87,30.91,30.86,30.91,29880.0,30.87,30.91,30.86,30.91,29880.0
2020-10-23 13:50:00,30.91,30.91,30.9,30.91,18000.0,30.91,30.91,30.9,30.91,18000.0
2020-10-23 14:00:00,30.91,30.92,30.89,30.92,43545.0,30.91,30.92,30.89,30.92,43545.0
2020-10-23 14:10:00,30.93,30.98,30.93,30.98,37515.0,30.93,30.98,30.93,30.98,37515.0
2020-10-23 14:20:00,30.97,30.97,30.95,30.96,33210.0,30.97,30.97,30.95,30.96,33210.0
2020-10-23 14:30:00,30.98,30.98,30.92,30.93,66000.0,30.98,30.98,30.92,30.93,66000.0
2020-10-23 14:40:00,30.94,30.94,30.9,30.91,79500.0,30.94,30.94,30.9,30.91,79500.0
2020-10-23 14:50:00,30.91,30.95,30.91,30.93,142500.0,30.91,30.95,30.91,30.93,142500.0
2020-10-23 15:00:00,30.94,30.98,30.93,30.97,56145.0,30.94,30.98,30.93,30.97,56145.0
2020-10-23 15:10:00,30.97,31.06,30.97,31.04,67470.0,30.97,31.06,30.97,31.04,67470.0
2020-10-23 15:20:00,31.03,31.04,31.0,31.01,56250.0,31.03,31.04,31.0,31.01,56250.0
2020-10-23 15:30:00,30.99,31.01,30.98,31.01,146070.0,30.99,31.01,30.98,31.01,146070.0
2020-10-23 15:40:00,31.01,31.06,30.99,31.06,109350.0,31.01,31.06,30.99,31.06,109350.0
2020-10-23 15:50:00,31.07,31.17,31.04,31.1,345525.0,31.07,31.17,31.04,31.1,345525.0
2020-10-26 09:30:00,30.68,30.83,30.67,30.78,126465.0,30.68,30.83,30.67,30.78,126465.0
2020-10-26 09:40:00,30.75,30.75,30.67,30.67,38250.0,30.75,30.75,30.67,30.67,38250.0
2020-10-26 09:50:00,30.69,30.7,30.6,30.6,63000.0,30.69,30.7,30.6,30.6,63000.0
2020-10-26 10:00:00,30.62,30.66,30.51,30.56,73500.0,30.62,30.66,30.51,30.56,73500.0
2020-10-26 10:10:00,30.54,30.54,30.45,30.45,108330.0,30.54,30.54,30.45,30.45,108330.0
2020-10-26 10:20:00,30.48,30.49,30.4,30.4,72870.0,30.48,30.49,30.4,30.4,72870.0
2020-10-26 10:30:00,30.4,30.4,30.32,30.32,119190.0,30.4,30.4,30.32,30.32,119190.0
2020-10-26 10:40:00,30.33,30.38,30.27,30.27,73260.0,30.33,30.38,30.27,30.27,73260.0
2020-10-26 10:50:00,30.26,30.32,30.25,30.27,49785.0,30.26,30.32,30.25,30.27,49785.0
2020-10-26 11:00:00,30.26,30.27,30.16,30.27,67500.0,30.26,30.27,30.16,30.27,67500.0
2020-10-26 11:10:00,30.26,30.26,30.13,30.13,38760.0,30.26,30.26,30.13,30.13,38760.0
2020-10-26 11:20:00,30.13,30.21,30.13,30.18,66480.0,30.13,30.21,30.13,30.18,66480.0
2020-10-26 11:30:00,30.16,30.21,30.13,30.19,81975.0,30.16,30.21,30.13,30.19,81975.0
2020-10-26 11:40:00,30.14,30.23,30.14,30.2,30000.0,30.14,30.23,30.14,30.2,30000.0
2020-10-26 11:50:00,30.21,30.25,30.17,30.17,48750.0,30.21,30.25,30.17,30.17,48750.0
2020-10-26 12:00:00,30.14,30.24,30.14,30.21,51015.0,30.14,30.24,30.14,30.21,51015.0
2020-10-26 12:10:00,30.2,30.21,30.14,30.16,51705.0,30.2,30.21,30.14,30.16,51705.0
2020-10-26 12:20:00,30.17,30.22,30.17,30.21,40635.0,30.17,30.22,30.17,30.21,40635.0
2020-10-26 12:30:00,30.22,30.22,30.15,30.18,28500.0,30.22,30.22,30.15,30.18,28500.0
2020-10-26 12:40:00,30.18,30.2,30.17,30.17,34530.0,30.18,30.2,30.17,30.17,34530.0
2020-10-26 12:50:00,30.17,30.19,30.15,30.18,39000.0,30.17,30.19,30.15,30.18,39000.0
2020-10-26 13:00:00,30.19,30.2,30.14,30.14,42870.0,30.19,30.2,30.14,30.14,42870.0
2020-10-26 13:10:00,30.18,30.2,30.11,30.12,42360.0,30.18,30.2,30.11,30.12,42360.0
2020-10-26 13:20:00,30.12,30.13,30.05,30.05,40500.0,30.12,30.13,30.05,30.05,40500.0
2020-10-26 13:30:00,30.05,30.05,29.99,30.03,82695.0,30.05,30.05,29.99,30.03,82695.0
2020-10-26 13:40:00,30.07,30.12,30.04,30.12,69150.0,30.07,30.12,30.04,30.12,69150.0
2020-10-26 13:50:00,30.15,30.18,30.15,30.15,36945.0,30.15,30.18,30.15,30.15,36945.0
2020-10-26 14:00:00,30.16,30.23,30.16,30.22,85080.0,30.16,30.23,30.16,30.22,85080.0
2020-10-26 14:10:00,30.22,30.25,30.21,30.24,127290.0,30.22,30.25,30.21,30.24,127290.0
2020-10-26 14:20:00,30.23,30.34,30.23,30.33,46500.0,30.23,30.34,30.23,30.33,46500.0
2020-10-26 14:30:00,30.33,30.33,30.29,30.29,45000.0,30.33,30.33,30.29,30.29,45000.0
2020-10-26 14:40:00,30.34,30.34,30.28,30.32,54000.0,30.34,30.34,30.28,30.32,54000.0
2020-10-26 14:50:00,30.32,30.39,30.32,30.32,45000.0,30.32,30.39,30.32,30.32,45000.0
2020-10-26 15:00:00,30.32,30.36,30.25,30.28,49035.0,30.32,30.36,30.25,30.28,49035.0
2020-10-26 15:10:00,30.3,30.32,30.28,30.3,43755.0,30.3,30.32,30.28,30.3,43755.0
2020-10-26 15:20:00,30.31,30.33,30.29,30.32,60600.0,30.31,30.33,30.29,30.32,60600.0
2020-10-26 15:30:00,30.33,30.35,30.31,30.34,195075.0,30.33,30.35,30.31,30.34,195075.0
2020-10-26 15:40:00,30.35,30.38,30.25,30.25,105465.0,30.35,30.38,30.25,30.25,105465.0
2020-10-26 15:50:00,30.24,30.43,30.24,30.43,253065.0,30.24,30.43,30.24,30.43,253065.0
2020-10-27 09:30:00,30.45,30.7,30.36,30.37,116895.0,30.45,30.7,30.36,30.37,116895.0
2020-10-27 09:40:00,30.41,30.42,30.28,30.34,74355.0,30.41,30.42,30.28,30.34,74355.0
2020-10-27 09:50:00,30.32,30.45,30.32,30.34,46020.0,30.32,30.45,30.32,30.34,46020.0
2020-10-27 10:00:00,30.4,30.4,30.26,30.39,31995.0,30.4,30.4,30.26,30.39,31995.0
2020-10-27 10:10:00,30.36,30.36,30.27,30.27,34500.0,30.36,30.36,30.27,30.27,34500.0
2020-10-27 10:20:00,30.27,30.27,30.1,30.1,81000.0,30.27,30.27,30.1,30.1,81000.0
2020-10-27 10:30:00,30.13,30.22,30.13,30.21,49500.0,30.13,30.22,30.13,30.21,49500.0
2020-10-27 10:40:00,30.22,30.27,30.15,30.24,63240.0,30.22,30.27,30.15,30.24,63240.0
2020-10-27 10:50:00,30.25,30.3,30.22,30.27,49725.0,30.25,30.3,30.22,30.27,49725.0
2020-10-27 11:00:00,30.27,30.27,30.21,30.22,43470.0,30.27,30.27,30.21,30.22,43470.0
2020-10-27 11:10:00,30.21,30.25,30.2,30.21,41175.0,30.21,30.25,30.2,30.21,41175.0
2020-10-27 11:20:00,30.21,30.26,30.21,30.24,51060.0,30.21,30.26,30.21,30.24,51060.0
2020-10-27 11:30:00,30.26,30.27,30.18,30.23,50415.0,30.26,30.27,30.18,30.23,50415.0
2020-10-27 11:40:00,30.26,30.26,30.21,30.23,46500.0,30.26,30.26,30.21,30.23,46500.0
2020-10-27 11:50:00,30.23,30.3,30.21,30.29,36135.0,30.23,30.3,30.21,30.29,36135.0
2020-10-27 12:00:00,30.3,30.32,30.26,30.26,52425.0,30.3,30.32,30.26,30.26,52425.0
2020-10-27 12:10:00,30.27,30.35,30.23,30.34,78000.0,30.27,30.35,30.23,30.34,78000.0
2020-10-27 12:20:00,30.34,30.34,30.28,30.28,54525.0,30.34,30.34,30.28,30.28,54525.0
2020-10-27 12:30:00,30.28,30.38,30.28,30.38,45000.0,30.28,30.38,30.28,30.38,45000.0
2020-10-27 12:40:00,30.37,30.41,30.33,30.39,102870.0,30.37,30.41,30.33,30.39,102870.0
2020-10-27 12:50:00,30.39,30.41,30.35,30.41,63360.0,30.39,30.41,30.35,30.41,63360.0
2020-10-27 13:00:00,30.4,30.42,30.39,30.4,58185.0,30.4,30.42,30.39,30.4,58185.0
2020-10-27 13:10:00,30.4,30.45,30.38,30.45,186300.0,30.4,30.45,30.38,30.45,186300.0
2020-10-27 13:20:00,30.44,30.45,30.41,30.42,101910.0,30.44,30.45,30.41,30.42,101910.0
2020-10-27 13:30:00,30.42,30.47,30.41,30.44,106740.0,30.42,30.47,30.41,30.44,106740.0
2020-10-27 13:40:00,30.44,30.52,30.44,30.45,92115.0,30.44,30.52,30.44,30.45,92115.0
2020-10-27 13:50:00,30.45,30.45,30.39,30.41,67500.0,30.45,30.45,30.39,30.41,67500.0
2020-10-27 14:00:00,30.41,30.42,30.32,30.32,80100.0,30.41,30.42,30.32,30.32,80100.0
2020-10-27 14:10:00,30.32,30.32,30.21,30.21,93750.0,30.32,30.32,30.21,30.21,93750.0
2020-10-27 14:20:00,30.23,30.31,30.23,30.28,88560.0,30.23,30.31,30.23,30.28,88560.0
2020-10-27 14:30:00,30.29,30.3,30.21,30.21,42510.0,30.29,30.3,30.21,30.21,42510.0
2020-10-27 14:40:00,30.22,30.25,30.15,30.2,78180.0,30.22,30.25,30.15,30.2,78180.0
2020-10-27 14:50:00,30.19,30.2,30.16,30.19,47085.0,30.19,30.2,30.16,30.19,47085.0
2020-10-27 15:00:00,30.2,30.21,30.11,30.13,155340.0,30.2,30.21,30.11,30.13,155340.0
2020-10-27 15:10:00,30.14,30.2,30.14,30.18,136515.0,30.14,30.2,30.14,30.18,136515.0
2020-10-27 15:20:00,30.17,30.24,30.17,30.23,96000.0,30.17,30.24,30.17,30.23,96000.0
2020-10-27 15:30:00,30.24,30.25,30.2,30.22,206835.0,30.24,30.25,30.2,30.22,206835.0
2020-10-27 15:40:00,30.22,30.24,30.12,30.12,310470.0,30.22,30.24,30.12,30.12,310470.0
2020-10-27 15:50:00,30.08,30.13,29.99,30.0,763635.0,30.08,30.13,29.99,30.0,763635.0
2020-10-28 09:30:00,29.79,29.9,29.59,29.73,213570.0,29.79,29.9,29.59,29.73,213570.0
2020-10-28 09:40:00,29.76,29.91,29.65,29.86,237675.0,29.76,29.91,29.65,29.86,237675.0
2020-10-28 09:50:00,29.86,29.88,29.61,29.61,172080.0,29.86,29.88,29.61,29.61,172080.0
2020-10-28 10:00:00,29.64,29.66,29.48,29.55,143625.0,29.64,29.66,29.48,29.55,143625.0
2020-10-28 10:10:00,29.58,29.6,29.47,29.49,110130.0,29.58,29.6,29.47,29.49,110130.0
2020-10-28 10:20:00,29.47,29.47,29.31,29.31,84135.0,29.47,29.47,29.31,29.31,84135.0
2020-10-28 10:30:00,29.36,29.46,29.36,29.43,48375.0,29.36,29.46,29.36,29.43,48375.0
2020-10-28 10:40:00,29.41,29.53,29.39,29.46,216855.0,29.41,29.53,29.39,29.46,216855.0
2020-10-28 10:50:00,29.46,29.52,29.44,29.49,215985.0,29.46,29.52,29.44,29.49,215985.0
2020-10-28 11:00:00,29.48,29.55,29.43,29.55,75210.0,29.48,29.55,29.43,29.55,75210.0
2020-10-28 11:10:00,29.55,29.61,29.52,29.53,86310.0,29.55,29.61,29.52,29.53,86310.0
2020-10-28 11:20:00,29.54,29.54,29.43,29.44,74460.0,29.54,29.54,29.43,29.44,74460.0
2020-10-28 11:30:00,29.45,29.57,29.43,29.54,61500.0,29.45,29.57,29.43,29.54,61500.0
2020-10-28 11:40:00,29.53,29.61,29.53,29.56,64500.0,29.53,29.61,29.53,29.56,64500.0
2020-10-28 11:50:00,29.58,29.65,29.57,29.59,118500.0,29.58,29.65,29.57,29.59,118500.0
2020-10-28 12:00:00,29.59,29.72,29.58,29.7,111720.0,29.59,29.72,29.58,29.7,111720.0
2020-10-28 12:10:00,29.69,29.8,29.69,29.79,165015.0,29.69,29.8,29.69,29.79,165015.0
2020-10-28 12:20:00,29.79,29.81,29.75,29.76,105525.0,29.79,29.81,29.75,29.76,105525.0
2020-10-28 12:30:00,29.75,29.82,29.75,29.79,65250.0,29.75,29.82,29.75,29.79,65250.0
2020-10-28 12:40:00,29.72,29.74,29.66,29.67,86730.0,29.72,29.74,29.66,29.67,86730.0
2020-10-28 12:50:00,29.65,29.7,29.58,29.65,51135.0,29.65,29.7,29.58,29.65,51135.0
2020-10-28 13:00:00,29.67,29.67,29.59,29.6,75420.0,29.67,29.67,29.59,29.6,75420.0
2020-10-28 13:10:00,29.58,29.6,29.52,29.6,89475.0,29.58,29.6,29.52,29.6,89475.0
2020-10-28 13:20:00,29.6,29.61,29.53,29.6,109200.0,29.6,29.61,29.53,29.6,109200.0
2020-10-28 13:30:00,29.61,29.66,29.56,29.58,68355.0,29.61,29.66,29.56,29.58,68355.0
2020-10-28 13:40:00,29.6,29.67,29.58,29.66,65010.0,29.6,29.67,29.58,29.66,65010.0
2020-10-28 13:50:00,29.61,29.68,29.61,29.68,50745.0,29.61,29.68,29.61,29.68,50745.0
2020-10-28 14:00:00,29.69,29.69,29.62,29.63,105240.0,29.69,29.69,29.62,29.63,105240.0
2020-10-28 14:10:00,29.6,29.62,29.57,29.58,51000.0,29.6,29.62,29.57,29.58,51000.0
2020-10-28 14:20:00,29.58,29.71,29.57,29.7,67500.0,29.58,29.71,29.57,29.7,67500.0
2020-10-28 14:30:00,29.71,29.72,29.65,29.67,78000.0,29.71,29.72,29.65,29.67,78000.0
2020-10-28 14:40:00,29.66,29.71,29.64,29.69,42060.0,29.66,29.71,29.64,29.69,42060.0
2020-10-28 14:50:00,29.68,29.71,29.59,29.67,98250.0,29.68,29.71,29.59,29.67,98250.0
2020-10-28 15:00:00,29.68,29.68,29.6,29.64,55500.0,29.68,29.68,29.6,29.64,55500.0
2020-10-28 15:10:00,29.64,29.69,29.63,29.65,99450.0,29.64,29.69,29.63,29.65,99450.0
2020-10-28 15:20:00,29.64,29.73,29.62,29.7,63015.0,29.64,29.73,29.62,29.7,63015.0
2020-10-28 15:30:00,29.71,29.82,29.71,29.77,125745.0,29.71,29.82,29.71,29.77,125745.0
2020-10-28 15:40:00,29.77,29.8,29.65,29.71,200880.0,29.77,29.8,29.65,29.71,200880.0
2020-10-28 15:50:00,29.7,29.7,29.43,29.52,853560.0,29.7,29.7,29.43,29.52,853560.0
2020-10-29 09:30:00,29.33,29.83,29.2,29.34,521100.0,29.33,29.83,29.2,29.34,521100.0
2020-10-29 09:40:00,29.32,29.48,29.26,29.47,395730.0,29.32,29.48,29.26,29.47,395730.0
2020-10-29 09:50:00,29.56,29.69,29.46,29.47,139560.0,29.56,29.69,29.46,29.47,139560.0
2020-10-29 10:00:00,29.43,29.51,29.25,29.41,406335.0,29.43,29.51,29.25,29.41,406335.0
2020-10-29 10:10:00,29.53,29.64,29.46,29.55,201990.0,29.53,29.64,29.46,29.55,201990.0
2020-10-29 10:20:00,29.56,29.62,29.54,29.59,161175.0,29.56,29.62,29.54,29.59,161175.0
2020-10-29 10:30:00,29.59,29.79,29.58,29.79,177840.0,29.59,29.79,29.58,29.79,177840.0
2020-10-29 10:40:00,29.77,29.81,29.63,29.69,114510.0,29.77,29.81,29.63,29.69,114510.0
2020-10-29 10:50:00,29.7,29.78,29.69,29.76,83265.0,29.7,29.78,29.69,29.76,83265.0
2020-10-29 11:00:00,29.75,29.81,29.71,29.73,161625.0,29.75,29.81,29.71,29.73,161625.0
2020-10-29 11:10:00,29.71,29.76,29.65,29.72,160155.0,29.71,29.76,29.65,29.72,160155.0
2020-10-29 11:20:00,29.74,29.82,29.43,29.43,180765.0,29.74,29.82,29.43,29.43,180765.0
2020-10-29 11:30:00,29.43,29.44,29.29,29.44,119595.0,29.43,29.44,29.29,29.44,119595.0
2020-10-29 11:40:00,29.35,29.37,29.23,29.33,101160.0,29.35,29.37,29.23,29.33,101160.0
2020-10-29 11:50:00,29.3,29.31,29.09,29.13,150330.0,29.3,29.31,29.09,29.13,150330.0
2020-10-29 12:00:00,29.18,29.26,29.03,29.25,122970.0,29.18,29.26,29.03,29.25,122970.0
2020-10-29 12:10:00,29.23,29.3,29.12,29.12,97500.0,29.23,29.3,29.12,29.12,97500.0
2020-10-29 12:20:00,29.09,29.31,29.09,29.29,120915.0,29.09,29.31,29.09,29.29,120915.0
2020-10-29 12:30:00,29.27,29.39,29.25,29.39,79500.0,29.27,29.39,29.25,29.39,79500.0
2020-10-29 12:40:00,29.41,29.41,29.32,29.34,89775.0,29.41,29.41,29.32,29.34,89775.0
2020-10-29 12:50:00,29.32,29.4,29.28,29.4,75390.0,29.32,29.4,29.28,29.4,75390.0
2020-10-29 13:00:00,29.4,29.43,29.35,29.35,90450.0,29.4,29.43,29.35,29.35,90450.0
2020-10-29 13:10:00,29.38,29.4,29.32,29.32,78945.0,29.38,29.4,29.32,29.32,78945.0
2020-10-29 13:20:00,29.33,29.44,29.33,29.44,99885.0,29.33,29.44,29.33,29.44,99885.0
2020-10-29 13:30:00,29.45,29.6,29.45,29.54,221385.0,29.45,29.6,29.45,29.54,221385.0
2020-10-29 13:40:00,29.55,29.58,29.51,29.52,66975.0,29.55,29.58,29.51,29.52,66975.0
2020-10-29 13:50:00,29.53,29.64,29.51,29.57,69000.0,29.53,29.64,29.51,29.57,69000.0
2020-10-29 14:00:00,29.61,29.65,29.6,29.6,102180.0,29.61,29.65,29.6,29.6,102180.0
2020-10-29 14:10:00,29.57,29.63,29.53,29.63,79110.0,29.57,29.63,29.53,29.63,79110.0
2020-10-29 14:20:00,29.61,29.65,29.59,29.62,75435.0,29.61,29.65,29.59,29.62,75435.0
2020-10-29 14:30:00,29.6,29.61,29.51,29.53,61110.0,29.6,29.61,29.51,29.53,61110.0
2020-10-29 14:40:00,29.57,29.58,29.4,29.41,137700.0,29.57,29.58,29.4,29.41,137700.0
2020-10-29 14:50:00,29.43,29.49,29.4,29.42,135000.0,29.43,29.49,29.4,29.42,135000.0
2020-10-29 15:00:00,29.38,29.44,29.29,29.31,148500.0,29.38,29.44,29.29,29.31,148500.0
2020-10-29 15:10:00,29.3,29.32,29.14,29.21,158415.0,29.3,29.32,29.14,29.21,158415.0
2020-10-29 15:20:00,29.24,29.26,29.2,29.25,161235.0,29.24,29.26,29.2,29.25,161235.0
2020-10-29 15:30:00,29.25,29.27,29.17,29.25,156270.0,29.25,29.27,29.17,29.25,156270.0
2020-10-29 15:40:00,29.26,29.35,29.23,29.26,218415.0,29.26,29.35,29.23,29.26,218415.0
2020-10-29 15:50:00,29.27,29.3,29.07,29.07,537165.0,29.27,29.3,29.07,29.07,537165.0
2020-10-30 09:30:00,28.75,29.2,28.75,29.11,151275.0,28.75,29.2,28.75,29.11,151275.0
2020-10-30 09:40:00,29.1,29.11,29.05,29.05,70365.0,29.1,29.11,29.05,29.05,70365.0
2020-10-30 09:50:00,29.04,29.14,28.99,29.12,154680.0,29.04,29.14,28.99,29.12,154680.0
2020-10-30 10:00:00,29.15,29.23,29.12,29.17,37500.0,29.15,29.23,29.12,29.17,37500.0
2020-10-30 10:10:00,29.13,29.19,29.04,29.07,72090.0,29.13,29.19,29.04,29.07,72090.0
2020-10-30 10:20:00,29.13,29.16,28.94,28.94,170025.0,29.13,29.16,28.94,28.94,170025.0
2020-10-30 10:30:00,28.91,28.98,28.83,28.93,249255.0,28.91,28.98,28.83,28.93,249255.0
2020-10-30 10:40:00,28.9,28.97,28.84,28.89,61125.0,28.9,28.97,28.84,28.89,61125.0
2020-10-30 10:50:00,28.85,28.9,28.78,28.79,91635.0,28.85,28.9,28.78,28.79,91635.0
2020-10-30 11:00:00,28.78,28.97,28.78,28.87,60255.0,28.78,28.97,28.78,28.87,60255.0
2020-10-30 11:10:00,28.82,28.96,28.82,28.88,51975.0,28.82,28.96,28.82,28.88,51975.0
2020-10-30 11:20:00,28.87,28.9,28.8,28.86,51855.0,28.87,28.9,28.8,28.86,51855.0
2020-10-30 11:30:00,28.8,28.95,28.8,28.95,68310.0,28.8,28.95,28.8,28.95,68310.0
2020-10-30 11:40:00,28.93,28.97,28.91,28.95,82290.0,28.93,28.97,28.91,28.95,82290.0
2020-10-30 11:50:00,28.94,28.97,28.89,28.95,66240.0,28.94,28.97,28.89,28.95,66240.0
2020-10-30 12:00:00,28.95,29.12,28.95,29.06,156435.0,28.95,29.12,28.95,29.06,156435.0
2020-10-30 12:10:00,29.04,29.18,29.04,29.18,120990.0,29.04,29.18,29.04,29.18,120990.0
2020-10-30 12:20:00,29.16,29.19,29.12,29.15,67500.0,29.16,29.19,29.12,29.15,67500.0
2020-10-30 12:30:00,29.15,29.16,29.1,29.1,120690.0,29.15,29.16,29.1,29.1,120690.0
2020-10-30 12:40:00,29.1,29.17,29.07,29.15,162855.0,29.1,29.17,29.07,29.15,162855.0
2020-10-30 12:50:00,29.14,29.15,29.0,29.0,329205.0,29.14,29.15,29.0,29.0,329205.0
2020-10-30 13:00:00,29.01,29.06,28.99,29.04,107850.0,29.01,29.06,28.99,29.04,107850.0
2020-10-30 13:10:00,29.04,29.06,29.02,29.05,76575.0,29.04,29.06,29.02,29.05,76575.0
2020-10-30 13:20:00,29.04,29.12,29.03,29.11,162345.0,29.04,29.12,29.03,29.11,162345.0
2020-10-30 13:30:00,29.11,29.14,29.05,29.11,72315.0,29.11,29.14,29.05,29.11,72315.0
2020-10-30 13:40:00,29.13,29.16,29.09,29.15,64500.0,29.13,29.16,29.09,29.15,64500.0
2020-10-30 13:50:00,29.12,29.14,29.08,29.14,58800.0,29.12,29.14,29.08,29.14,58800.0
2020-10-30 14:00:00,29.12,29.15,29.05,29.09,90480.0,29.12,29.15,29.05,29.09,90480.0
2020-10-30 14:10:00,29.1,29.1,29.04,29.06,72585.0,29.1,29.1,29.04,29.06,72585.0
2020-10-30 14:20:00,29.05,29.06,28.95,28.95,129615.0,29.05,29.06,28.95,28.95,129615.0
2020-10-30 14:30:00,28.94,28.94,28.82,28.92,170475.0,28.94,28.94,28.82,28.92,170475.0
2020-10-30 14:40:00,28.92,29.01,28.84,28.99,287610.0,28.92,29.01,28.84,28.99,287610.0
2020-10-30 14:50:00,28.97,29.11,28.93,29.09,206055.0,28.97,29.11,28.93,29.09,206055.0
2020-10-30 15:00:00,29.03,29.04,28.94,28.95,213060.0,29.03,29.04,28.94,28.95,213060.0
2020-10-30 15:10:00,28.94,29.04,28.94,29.04,317415.0,28.94,29.04,28.94,29.04,317415.0
2020-10-30 15:20:00,29.03,29.07,28.99,29.02,106605.0,29.03,29.07,28.99,29.02,106605.0
2020-10-30 15:30:00,29.04,29.05,28.97,29.02,243780.0,29.04,29.05,28.97,29.02,243780.0
2020-10-30 15:40:00,29.04,29.07,29.0,29.04,150660.0,29.04,29.07,29.0,29.04,150660.0
2020-10-30 15:50:00,29.02,29.14,28.92,29.14,669240.0,29.02,29.14,28.92,29.14,669240.0
2020-11-02 09:30:00,29.51,29.59,29.4,29.52,128535.0,29.51,29.59,29.4,29.52,128535.0
2020-11-02 09:40:00,29.56,29.83,29.31,29.79,208500.0,29.56,29.83,29.31,29.79,208500.0
2020-11-02 09:50:00,29.78,29.91,29.77,29.9,51000.0,29.78,29.91,29.77,29.9,51000.0
2020-11-02 10:00:00,29.93,30.04,29.9,29.98,58110.0,29.93,30.04,29.9,29.98,58110.0
2020-11-02 10:10:00,29.96,30.0,29.9,29.95,57105.0,29.96,30.0,29.9,29.95,57105.0
2020-11-02 10:20:00,29.94,29.94,29.72,29.75,90675.0,29.94,29.94,29.72,29.75,90675.0
2020-11-02 10:30:00,29.75,29.78,29.69,29.7,66465.0,29.75,29.78,29.69,29.7,66465.0
2020-11-02 10:40:00,29.71,29.73,29.68,29.7,47010.0,29.71,29.73,29.68,29.7,47010.0
2020-11-02 10:50:00,29.7,29.72,29.58,29.59,74685.0,29.7,29.72,29.58,29.59,74685.0
2020-11-02 11:00:00,29.57,29.65,29.57,29.58,76275.0,29.57,29.65,29.57,29.58,76275.0
2020-11-02 11:10:00,29.56,29.59,29.51,29.51,93435.0,29.56,29.59,29.51,29.51,93435.0
2020-11-02 11:20:00,29.47,29.47,29.31,29.44,448980.0,29.47,29.47,29.31,29.44,448980.0
2020-11-02 11:30:00,29.45,29.55,29.45,29.52,54000.0,29.45,29.55,29.45,29.52,54000.0
2020-11-02 11:40:00,29.59,29.69,29.55,29.56,97995.0,29.59,29.69,29.55,29.56,97995.0
2020-11-02 11:50:00,29.57,29.58,29.46,29.46,170385.0,29.57,29.58,29.46,29.46,170385.0
2020-11-02 12:00:00,29.45,29.48,29.32,29.38,327690.0,29.45,29.48,29.32,29.38,327690.0
2020-11-02 12:10:00,29.38,29.4,29.27,29.36,183585.0,29.38,29.4,29.27,29.36,183585.0
2020-11-02 12:20:00,29.34,29.37,29.31,29.37,52770.0,29.34,29.37,29.31,29.37,52770.0
2020-11-02 12:30:00,29.37,29.39,29.34,29.34,54915.0,29.37,29.39,29.34,29.34,54915.0
2020-11-02 12:40:00,29.33,29.33,29.14,29.14,71025.0,29.33,29.33,29.14,29.14,71025.0
2020-11-02 12:50:00,29.12,29.17,29.06,29.11,61110.0,29.12,29.17,29.06,29.11,61110.0
2020-11-02 13:00:00,29.12,29.16,29.08,29.1,46500.0,29.12,29.16,29.08,29.1,46500.0
2020-11-02 13:10:00,29.11,29.13,29.0,29.01,72345.0,29.11,29.13,29.0,29.01,72345.0
2020-11-02 13:20:00,29.03,29.05,29.01,29.05,77490.0,29.03,29.05,29.01,29.05,77490.0
2020-11-02 13:30:00,29.04,29.17,29.04,29.12,154395.0,29.04,29.17,29.04,29.12,154395.0
2020-11-02 13:40:00,29.11,29.17,29.09,29.1,100485.0,29.11,29.17,29.09,29.1,100485.0
2020-11-02 13:50:00,29.1,29.14,29.08,29.11,77580.0,29.1,29.14,29.08,29.11,77580.0
2020-11-02 14:00:00,29.14,29.15,29.11,29.12,69240.0,29.14,29.15,29.11,29.12,69240.0
2020-11-02 14:10:00,29.12,29.16,29.1,29.13,49605.0,29.12,29.16,29.1,29.13,49605.0
2020-11-02 14:20:00,29.17,29.27,29.17,29.27,70110.0,29.17,29.27,29.17,29.27,70110.0
2020-11-02 14:30:00,29.33,29.39,29.29,29.36,54105.0,29.33,29.39,29.29,29.36,54105.0
2020-11-02 14:40:00,29.32,29.4,29.32,29.35,63000.0,29.32,29.4,29.32,29.35,63000.0
2020-11-02 14:50:00,29.35,29.37,29.31,29.33,76230.0,29.35,29.37,29.31,29.33,76230.0
2020-11-02 15:00:00,29.35,29.39,29.3,29.34,70725.0,29.35,29.39,29.3,29.34,70725.0
2020-11-02 15:10:00,29.34,29.38,29.31,29.38,35910.0,29.34,29.38,29.31,29.38,35910.0
2020-11-02 15:20:00,29.38,29.41,29.36,29.41,76590.0,29.38,29.41,29.36,29.41,76590.0
2020-11-02 15:30:00,29.43,29.44,29.39,29.4,80280.0,29.43,29.44,29.39,29.4,80280.0
2020-11-02 15:40:00,29.39,29.45,29.33,29.41,175815.0,29.39,29.45,29.33,29.41,175815.0
2020-11-02 15:50:00,29.44,29.46,29.34,29.43,342600.0,29.44,29.46,29.34,29.43,342600.0
2020-11-03 09:30:00,29.67,29.87,29.67,29.84,81585.0,29.67,29.87,29.67,29.84,81585.0
2020-11-03 09:40:00,29.88,30.06,29.88,30.05,13245.0,29.88,30.06,29.88,30.05,13245.0
2020-11-03 09:50:00,30.07,30.18,30.07,30.18,88740.0,30.07,30.18,30.07,30.18,88740.0
2020-11-03 10:00:00,30.17,30.27,30.17,30.25,41535.0,30.17,30.27,30.17,30.25,41535.0
2020-11-03 10:10:00,30.22,30.24,30.11,30.24,63825.0,30.22,30.24,30.11,30.24,63825.0
2020-11-03 10:20:00,30.24,30.31,30.12,30.12,85620.0,30.24,30.31,30.12,30.12,85620.0
2020-11-03 10:30:00,30.17,30.21,30.12,30.16,30405.0,30.17,30.21,30.12,30.16,30405.0
2020-11-03 10:40:00,30.16,30.21,30.13,30.18,46605.0,30.16,30.21,30.13,30.18,46605.0
2020-11-03 10:50:00,30.2,30.21,30.14,30.19,33000.0,30.2,30.21,30.14,30.19,33000.0
2020-11-03 11:00:00,30.2,30.25,30.16,30.18,76275.0,30.2,30.25,30.16,30.18,76275.0
2020-11-03 11:10:00,30.16,30.2,30.01,30.02,216960.0,30.16,30.2,30.01,30.02,216960.0
2020-11-03 11:20:00,30.02,30.03,29.97,30.01,57135.0,30.02,30.03,29.97,30.01,57135.0
2020-11-03 11:30:00,30.04,30.12,30.01,30.11,79245.0,30.04,30.12,30.01,30.11,79245.0
2020-11-03 11:40:00,30.11,30.11,30.06,30.07,54765.0,30.11,30.11,30.06,30.07,54765.0
2020-11-03 11:50:00,30.06,30.13,30.04,30.07,42000.0,30.06,30.13,30.04,30.07,42000.0
2020-11-03 12:00:00,30.09,30.09,30.05,30.07,33240.0,30.09,30.09,30.05,30.07,33240.0
2020-11-03 12:10:00,30.08,30.11,30.05,30.08,64500.0,30.08,30.11,30.05,30.08,64500.0
2020-11-03 12:20:00,30.06,30.16,30.06,30.13,45135.0,30.06,30.16,30.06,30.13,45135.0
2020-11-03 12:30:00,30.13,30.13,30.06,30.08,54750.0,30.13,30.13,30.06,30.08,54750.0
2020-11-03 12:40:00,30.08,30.08,29.99,30.07,51195.0,30.08,30.08,29.99,30.07,51195.0
2020-11-03 12:50:00,30.07,30.07,29.98,29.99,36000.0,30.07,30.07,29.98,29.99,36000.0
2020-11-03 13:00:00,29.99,30.03,29.96,30.02,143175.0,29.99,30.03,29.96,30.02,143175.0
2020-11-03 13:10:00,30.01,30.01,29.98,30.01,46500.0,30.01,30.01,29.98,30.01,46500.0
2020-11-03 13:20:00,30.0,30.01,29.96,29.98,66000.0,30.0,30.01,29.96,29.98,66000.0
2020-11-03 13:30:00,30.0,30.02,29.96,30.0,78255.0,30.0,30.02,29.96,30.0,78255.0
2020-11-03 13:40:00,29.99,30.0,29.94,29.94,55605.0,29.99,30.0,29.94,29.94,55605.0
2020-11-03 13:50:00,29.95,29.97,29.87,29.9,70500.0,29.95,29.97,29.87,29.9,70500.0
2020-11-03 14:00:00,29.9,30.01,29.9,30.01,68250.0,29.9,30.01,29.9,30.01,68250.0
2020-11-03 14:10:00,30.0,30.01,29.97,29.98,76110.0,30.0,30.01,29.97,29.98,76110.0
2020-11-03 14:20:00,30.04,30.07,30.03,30.05,36000.0,30.04,30.07,30.03,30.05,36000.0
2020-11-03 14:30:00,30.06,30.16,30.05,30.1,120645.0,30.06,30.16,30.05,30.1,120645.0
2020-11-03 14:40:00,30.1,30.1,29.98,29.99,261510.0,30.1,30.1,29.98,29.99,261510.0
2020-11-03 14:50:00,29.99,30.02,29.97,30.0,149745.0,29.99,30.02,29.97,30.0,149745.0
2020-11-03 15:00:00,29.99,29.99,29.89,29.91,85170.0,29.99,29.99,29.89,29.91,85170.0
2020-11-03 15:10:00,29.95,29.98,29.93,29.96,103605.0,29.95,29.98,29.93,29.96,103605.0
2020-11-03 15:20:00,29.97,30.0,29.93,29.97,154440.0,29.97,30.0,29.93,29.97,154440.0
2020-11-03 15:30:00,29.97,30.07,29.96,30.07,146520.0,29.97,30.07,29.96,30.07,146520.0
2020-11-03 15:40:00,30.06,30.09,30.0,30.09,328455.0,30.06,30.09,30.0,30.09,328455.0
2020-11-03 15:50:00,30.08,30.08,29.93,29.94,808860.0,30.08,30.08,29.93,29.94,808860.0
2020-11-04 09:30:00,30.43,30.57,30.3,30.35,121500.0,30.43,30.57,30.3,30.35,121500.0
2020-11-04 09:40:00,30.32,30.51,30.21,30.4,75600.0,30.32,30.51,30.21,30.4,75600.0
2020-11-04 09:50:00,30.42,30.46,30.32,30.4,136095.0,30.42,30.46,30.32,30.4,136095.0
2020-11-04 10:00:00,30.43,30.54,30.37,30.5,76365.0,30.43,30.54,30.37,30.5,76365.0
2020-11-04 10:10:00,30.48,30.58,30.45,30.56,48150.0,30.48,30.58,30.45,30.56,48150.0
2020-11-04 10:20:00,30.53,30.62,30.49,30.51,113445.0,30.53,30.62,30.49,30.51,113445.0
2020-11-04 10:30:00,30.52,30.52,30.31,30.32,94245.0,30.52,30.52,30.31,30.32,94245.0
2020-11-04 10:40:00,30.31,30.35,30.25,30.29,52500.0,30.31,30.35,30.25,30.29,52500.0
2020-11-04 10:50:00,30.32,30.35,30.25,30.25,60000.0,30.32,30.35,30.25,30.25,60000.0
2020-11-04 11:00:00,30.24,30.26,30.19,30.22,46950.0,30.24,30.26,30.19,30.22,46950.0
2020-11-04 11:10:00,30.21,30.33,30.2,30.33,30720.0,30.21,30.33,30.2,30.33,30720.0
2020-11-04 11:20:00,30.37,30.43,30.34,30.39,41055.0,30.37,30.43,30.34,30.39,41055.0
2020-11-04 11:30:00,30.4,30.44,30.39,30.39,49950.0,30.4,30.44,30.39,30.39,49950.0
2020-11-04 11:40:00,30.43,30.43,30.35,30.37,42000.0,30.43,30.43,30.35,30.37,42000.0
2020-11-04 11:50:00,30.4,30.48,30.37,30.47,47430.0,30.4,30.48,30.37,30.47,47430.0
2020-11-04 12:00:00,30.49,30.52,30.47,30.48,71040.0,30.49,30.52,30.47,30.48,71040.0
2020-11-04 12:10:00,30.45,30.54,30.45,30.47,41760.0,30.45,30.54,30.45,30.47,41760.0
2020-11-04 12:20:00,30.48,30.54,30.45,30.47,167340.0,30.48,30.54,30.45,30.47,167340.0
2020-11-04 12:30:00,30.51,30.51,30.38,30.38,224700.0,30.51,30.51,30.38,30.38,224700.0
2020-11-04 12:40:00,30.4,30.54,30.39,30.47,131130.0,30.4,30.54,30.39,30.47,131130.0
2020-11-04 12:50:00,30.47,30.49,30.43,30.46,22500.0,30.47,30.49,30.43,30.46,22500.0
2020-11-04 13:00:00,30.49,30.49,30.33,30.33,58935.0,30.49,30.49,30.33,30.33,58935.0
2020-11-04 13:10:00,30.35,30.45,30.34,30.37,59805.0,30.35,30.45,30.34,30.37,59805.0
2020-11-04 13:20:00,30.37,30.38,30.27,30.29,253920.0,30.37,30.38,30.27,30.29,253920.0
2020-11-04 13:30:00,30.3,30.34,30.2,30.25,252570.0,30.3,30.34,30.2,30.25,252570.0
2020-11-04 13:40:00,30.27,30.28,30.18,30.23,90300.0,30.27,30.28,30.18,30.23,90300.0
2020-11-04 13:50:00,30.25,30.33,30.25,30.3,51390.0,30.25,30.33,30.25,30.3,51390.0
2020-11-04 14:00:00,30.32,30.34,30.24,30.34,39000.0,30.32,30.34,30.24,30.34,39000.0
2020-11-04 14:10:00,30.35,30.37,30.27,30.31,35880.0,30.35,30.37,30.27,30.31,35880.0
2020-11-04 14:20:00,30.33,30.37,30.28,30.32,48465.0,30.33,30.37,30.28,30.32,48465.0
2020-11-04 14:30:00,30.31,30.32,30.28,30.28,65250.0,30.31,30.32,30.28,30.28,65250.0
2020-11-04 14:40:00,30.26,30.27,30.19,30.24,60615.0,30.26,30.27,30.19,30.24,60615.0
2020-11-04 14:50:00,30.26,30.29,30.24,30.27,45930.0,30.26,30.29,30.24,30.27,45930.0
2020-11-04 15:00:00,30.27,30.29,30.16,30.2,47160.0,30.27,30.29,30.16,30.2,47160.0
2020-11-04 15:10:00,30.21,30.24,30.14,30.14,82890.0,30.21,30.24,30.14,30.14,82890.0
2020-11-04 15:20:00,30.14,30.17,30.12,30.14,48000.0,30.14,30.17,30.12,30.14,48000.0
2020-11-04 15:30:00,30.16,30.18,30.11,30.13,106785.0,30.16,30.18,30.11,30.13,106785.0
2020-11-04 15:40:00,30.14,30.21,30.1,30.13,119730.0,30.14,30.21,30.1,30.13,119730.0
2020-11-04 15:50:00,30.05,30.11,29.98,30.01,493995.0,30.05,30.11,29.98,30.01,493995.0
2020-11-05 09:30:00,30.35,30.58,29.99,29.99,211890.0,30.35,30.58,29.99,29.99,211890.0
2020-11-05 09:40:00,30.06,30.12,29.88,29.88,85500.0,30.06,30.12,29.88,29.88,85500.0
2020-11-05 09:50:00,29.88,30.06,29.88,30.06,98280.0,29.88,30.06,29.88,30.06,98280.0
2020-11-05 10:00:00,30.08,30.31,30.08,30.31,108015.0,30.08,30.31,30.08,30.31,108015.0
2020-11-05 10:10:00,30.3,30.53,30.26,30.53,169350.0,30.3,30.53,30.26,30.53,169350.0
2020-11-05 10:20:00,30.54,30.7,30.5,30.52,121755.0,30.54,30.7,30.5,30.52,121755.0
2020-11-05 10:30:00,30.5,30.56,30.48,30.49,61500.0,30.5,30.56,30.48,30.49,61500.0
2020-11-05 10:40:00,30.5,30.51,30.4,30.44,78885.0,30.5,30.51,30.4,30.44,78885.0
2020-11-05 10:50:00,30.43,30.46,30.33,30.34,56145.0,30.43,30.46,30.33,30.34,56145.0
2020-11-05 11:00:00,30.35,30.4,30.31,30.36,63180.0,30.35,30.4,30.31,30.36,63180.0
2020-11-05 11:10:00,30.39,30.4,30.33,30.36,31815.0,30.39,30.4,30.33,30.36,31815.0
2020-11-05 11:20:00,30.34,30.35,30.3,30.3,37980.0,30.34,30.35,30.3,30.3,37980.0
2020-11-05 11:30:00,30.3,30.3,30.21,30.23,31500.0,30.3,30.3,30.21,30.23,31500.0
2020-11-05 11:40:00,30.25,30.25,30.12,30.15,93720.0,30.25,30.25,30.12,30.15,93720.0
2020-11-05 11:50:00,30.15,30.17,30.12,30.17,52500.0,30.15,30.17,30.12,30.17,52500.0
2020-11-05 12:00:00,30.16,30.23,30.15,30.23,25725.0,30.16,30.23,30.15,30.23,25725.0
2020-11-05 12:10:00,30.25,30.26,30.13,30.13,26850.0,30.25,30.26,30.13,30.13,26850.0
2020-11-05 12:20:00,30.11,30.11,30.01,30.04,42405.0,30.11,30.11,30.01,30.04,42405.0
2020-11-05 12:30:00,30.08,30.1,30.05,30.1,36000.0,30.08,30.1,30.05,30.1,36000.0
2020-11-05 12:40:00,30.11,30.15,30.1,30.14,25500.0,30.11,30.15,30.1,30.14,25500.0
2020-11-05 12:50:00,30.1,30.1,30.01,30.01,48435.0,30.1,30.1,30.01,30.01,48435.0
2020-11-05 13:00:00,30.03,30.1,30.01,30.08,50595.0,30.03,30.1,30.01,30.08,50595.0
2020-11-05 13:10:00,30.09,30.11,30.03,30.06,43620.0,30.09,30.11,30.03,30.06,43620.0
2020-11-05 13:20:00,30.08,30.09,30.07,30.09,24015.0,30.08,30.09,30.07,30.09,24015.0
2020-11-05 13:30:00,30.09,30.19,30.09,30.19,65805.0,30.09,30.19,30.09,30.19,65805.0
2020-11-05 13:40:00,30.2,30.27,30.2,30.26,98025.0,30.2,30.27,30.2,30.26,98025.0
2020-11-05 13:50:00,30.27,30.29,30.24,30.29,85500.0,30.27,30.29,30.24,30.29,85500.0
2020-11-05 14:00:00,30.27,30.27,30.02,30.08,135600.0,30.27,30.27,30.02,30.08,135600.0
2020-11-05 14:10:00,30.11,30.12,30.06,30.06,66000.0,30.11,30.12,30.06,30.06,66000.0
2020-11-05 14:20:00,30.06,30.1,30.03,30.05,85815.0,30.06,30.1,30.03,30.05,85815.0
2020-11-05 14:30:00,30.07,30.08,30.02,30.04,84000.0,30.07,30.08,30.02,30.04,84000.0
2020-11-05 14:40:00,30.07,30.08,30.02,30.05,101370.0,30.07,30.08,30.02,30.05,101370.0
2020-11-05 14:50:00,30.03,30.07,29.95,30.0,126015.0,30.03,30.07,29.95,30.0,126015.0
2020-11-05 15:00:00,30.01,30.03,29.96,30.03,333540.0,30.01,30.03,29.96,30.03,333540.0
2020-11-05 15:10:00,30.04,30.07,29.98,30.0,144210.0,30.04,30.07,29.98,30.0,144210.0
2020-11-05 15:20:00,30.0,30.03,29.92,29.94,155445.0,30.0,30.03,29.92,29.94,155445.0
2020-11-05 15:30:00,29.94,30.0,29.92,29.95,173985.0,29.94,30.0,29.92,29.95,173985.0
2020-11-05 15:40:00,29.97,30.0,29.95,29.97,171825.0,29.97,30.0,29.95,29.97,171825.0
2020-11-05 15:50:00,29.98,30.07,29.92,30.0,1155795.0,29.98,30.07,29.92,30.0,1155795.0
2020-11-06 09:30:00,30.19,30.19,29.78,29.79,122565.0,30.19,30.19,29.78,29.79,122565.0
2020-11-06 09:40:00,29.88,29.89,29.69,29.73,128610.0,29.88,29.89,29.69,29.73,128610.0
2020-11-06 09:50:00,29.72,29.76,29.51,29.58,156780.0,29.72,29.76,29.51,29.58,156780.0
2020-11-06 10:00:00,29.54,29.69,29.5,29.65,105495.0,29.54,29.69,29.5,29.65,105495.0
2020-11-06 10:10:00,29.58,29.72,29.58,29.71,92730.0,29.58,29.72,29.58,29.71,92730.0
2020-11-06 10:20:00,29.71,29.84,29.7,29.81,139680.0,29.71,29.84,29.7,29.81,139680.0
2020-11-06 10:30:00,29.83,29.9,29.83,29.88,68340.0,29.83,29.9,29.83,29.88,68340.0
2020-11-06 10:40:00,29.89,29.92,29.85,29.91,121260.0,29.89,29.92,29.85,29.91,121260.0
2020-11-06 10:50:00,29.89,29.93,29.6,29.69,389985.0,29.89,29.93,29.6,29.69,389985.0
2020-11-06 11:00:00,29.68,29.92,29.67,29.92,86835.0,29.68,29.92,29.67,29.92,86835.0
2020-11-06 11:10:00,29.92,29.92,29.77,29.8,133050.0,29.92,29.92,29.77,29.8,133050.0
2020-11-06 11:20:00,29.8,29.8,29.7,29.7,49440.0,29.8,29.8,29.7,29.7,49440.0
2020-11-06 11:30:00,29.72,29.74,29.68,29.69,30000.0,29.72,29.74,29.68,29.69,30000.0
2020-11-06 11:40:00,29.71,29.71,29.59,29.67,88950.0,29.71,29.71,29.59,29.67,88950.0
2020-11-06 11:50:00,29.63,29.66,29.61,29.64,39765.0,29.63,29.66,29.61,29.64,39765.0
2020-11-06 12:00:00,29.63,29.68,29.61,29.61,70230.0,29.63,29.68,29.61,29.61,70230.0
2020-11-06 12:10:00,29.62,29.65,29.55,29.59,81285.0,29.62,29.65,29.55,29.59,81285.0
2020-11-06 12:20:00,29.57,29.57,29.53,29.53,30060.0,29.57,29.57,29.53,29.53,30060.0
2020-11-06 12:30:00,29.55,29.56,29.51,29.51,30000.0,29.55,29.56,29.51,29.51,30000.0
2020-11-06 12:40:00,29.52,29.56,29.47,29.56,57750.0,29.52,29.56,29.47,29.56,57750.0
2020-11-06 12:50:00,29.56,29.58,29.53,29.58,67980.0,29.56,29.58,29.53,29.58,67980.0
2020-11-06 13:00:00,29.57,29.64,29.57,29.63,30525.0,29.57,29.64,29.57,29.63,30525.0
2020-11-06 13:10:00,29.64,29.64,29.58,29.6,49440.0,29.64,29.64,29.58,29.6,49440.0
2020-11-06 13:20:00,29.58,29.63,29.58,29.61,84840.0,29.58,29.63,29.58,29.61,84840.0
2020-11-06 13:30:00,29.6,29.64,29.6,29.63,165120.0,29.6,29.64,29.6,29.63,165120.0
2020-11-06 13:40:00,29.63,29.65,29.6,29.63,107805.0,29.63,29.65,29.6,29.63,107805.0
2020-11-06 13:50:00,29.65,29.66,29.61,29.66,78990.0,29.65,29.66,29.61,29.66,78990.0
2020-11-06 14:00:00,29.66,29.68,29.62,29.64,114000.0,29.66,29.68,29.62,29.64,114000.0
2020-11-06 14:10:00,29.63,29.72,29.63,29.71,42045.0,29.63,29.72,29.63,29.71,42045.0
2020-11-06 14:20:00,29.71,29.77,29.71,29.77,55890.0,29.71,29.77,29.71,29.77,55890.0
2020-11-06 14:30:00,29.79,29.9,29.79,29.89,154695.0,29.79,29.9,29.79,29.89,154695.0
2020-11-06 14:40:00,29.87,29.9,29.83,29.84,51000.0,29.87,29.9,29.83,29.84,51000.0
2020-11-06 14:50:00,29.83,29.85,29.8,29.85,78000.0,29.83,29.85,29.8,29.85,78000.0
2020-11-06 15:00:00,29.86,29.88,29.83,29.86,39000.0,29.86,29.88,29.83,29.86,39000.0
2020-11-06 15:10:00,29.85,29.89,29.85,29.86,62985.0,29.85,29.89,29.85,29.86,62985.0
2020-11-06 15:20:00,29.84,29.92,29.83,29.92,75000.0,29.84,29.92,29.83,29.92,75000.0
2020-11-06 15:30:00,29.92,29.96,29.92,29.95,118620.0,29.92,29.96,29.92,29.95,118620.0
2020-11-06 15:40:00,29.95,30.01,29.93,30.01,136185.0,29.95,30.01,29.93,30.01,136185.0
2020-11-06 15:50:00,30.0,30.0,29.87,29.87,453000.0,30.0,30.0,29.87,29.87,453000.0
2020-11-09 09:30:00,30.67,30.95,30.33,30.53,269310.0,30.67,30.95,30.33,30.53,269310.0
2020-11-09 09:40:00,30.54,30.81,30.54,30.81,403500.0,30.54,30.81,30.54,30.81,403500.0
2020-11-09 09:50:00,30.79,31.24,30.79,31.12,376980.0,30.79,31.24,30.79,31.12,376980.0
2020-11-09 10:00:00,31.15,31.36,31.08,31.23,215880.0,31.15,31.36,31.08,31.23,215880.0
2020-11-09 10:10:00,31.16,31.29,31.15,31.24,219090.0,31.16,31.29,31.15,31.24,219090.0
2020-11-09 10:20:00,31.27,31.32,31.16,31.31,216450.0,31.27,31.32,31.16,31.31,216450.0
2020-11-09 10:30:00,31.27,31.31,30.98,31.04,279135.0,31.27,31.31,30.98,31.04,279135.0
2020-11-09 10:40:00,31.04,31.07,30.86,30.88,107190.0,31.04,31.07,30.86,30.88,107190.0
2020-11-09 10:50:00,30.89,31.0,30.77,30.81,102210.0,30.89,31.0,30.77,30.81,102210.0
2020-11-09 11:00:00,30.82,30.82,30.65,30.69,96165.0,30.82,30.82,30.65,30.69,96165.0
2020-11-09 11:10:00,30.82,30.84,30.6,30.6,122400.0,30.82,30.84,30.6,30.6,122400.0
2020-11-09 11:20:00,30.61,30.66,30.55,30.66,61500.0,30.61,30.66,30.55,30.66,61500.0
2020-11-09 11:30:00,30.69,30.69,30.62,30.65,55500.0,30.69,30.69,30.62,30.65,55500.0
2020-11-09 11:40:00,30.63,30.67,30.56,30.61,51960.0,30.63,30.67,30.56,30.61,51960.0
2020-11-09 11:50:00,30.57,30.67,30.54,30.66,48900.0,30.57,30.67,30.54,30.66,48900.0
2020-11-09 12:00:00,30.69,30.77,30.68,30.73,48000.0,30.69,30.77,30.68,30.73,48000.0
2020-11-09 12:10:00,30.71,30.71,30.64,30.67,67500.0,30.71,30.71,30.64,30.67,67500.0
2020-11-09 12:20:00,30.68,30.77,30.68,30.75,85560.0,30.68,30.77,30.68,30.75,85560.0
2020-11-09 12:30:00,30.77,30.77,30.72,30.74,48060.0,30.77,30.77,30.72,30.74,48060.0
2020-11-09 12:40:00,30.76,30.77,30.72,30.77,109665.0,30.76,30.77,30.72,30.77,109665.0
2020-11-09 12:50:00,30.78,30.8,30.73,30.8,124305.0,30.78,30.8,30.73,30.8,124305.0
2020-11-09 13:00:00,30.8,30.93,30.8,30.89,74610.0,30.8,30.93,30.8,30.89,74610.0
2020-11-09 13:10:00,30.89,30.97,30.88,30.95,85950.0,30.89,30.97,30.88,30.95,85950.0
2020-11-09 13:20:00,30.94,30.96,30.85,30.85,84000.0,30.94,30.96,30.85,30.85,84000.0
2020-11-09 13:30:00,30.86,30.94,30.86,30.93,75795.0,30.86,30.94,30.86,30.93,75795.0
2020-11-09 13:40:00,30.92,30.92,30.81,30.91,70710.0,30.92,30.92,30.81,30.91,70710.0
2020-11-09 13:50:00,30.91,30.95,30.84,30.88,113400.0,30.91,30.95,30.84,30.88,113400.0
2020-11-09 14:00:00,30.86,30.88,30.79,30.82,58500.0,30.86,30.88,30.79,30.82,58500.0
2020-11-09 14:10:00,30.74,30.75,30.66,30.71,72225.0,30.74,30.75,30.66,30.71,72225.0
2020-11-09 14:20:00,30.68,30.69,30.58,30.66,78000.0,30.68,30.69,30.58,30.66,78000.0
2020-11-09 14:30:00,30.63,30.71,30.58,30.69,88500.0,30.63,30.71,30.58,30.69,88500.0
2020-11-09 14:40:00,30.66,30.77,30.66,30.74,91500.0,30.66,30.77,30.66,30.74,91500.0
2020-11-09 14:50:00,30.73,30.78,30.72,30.78,156570.0,30.73,30.78,30.72,30.78,156570.0
2020-11-09 15:00:00,30.77,30.78,30.72,30.74,93000.0,30.77,30.78,30.72,30.74,93000.0
2020-11-09 15:10:00,30.73,30.75,30.63,30.63,114330.0,30.73,30.75,30.63,30.63,114330.0
2020-11-09 15:20:00,30.6,30.66,30.58,30.62,90435.0,30.6,30.66,30.58,30.62,90435.0
2020-11-09 15:30:00,30.65,30.7,30.58,30.68,116775.0,30.65,30.7,30.58,30.68,116775.0
2020-11-09 15:40:00,30.67,30.68,30.56,30.61,153030.0,30.67,30.68,30.56,30.61,153030.0
2020-11-09 15:50:00,30.59,30.59,30.31,30.34,451590.0,30.59,30.59,30.31,30.34,451590.0
2020-11-10 09:30:00,30.06,30.4,30.03,30.33,223320.0,30.06,30.4,30.03,30.33,223320.0
2020-11-10 09:40:00,30.21,30.46,30.21,30.46,96120.0,30.21,30.46,30.21,30.46,96120.0
2020-11-10 09:50:00,30.48,30.5,30.4,30.45,36750.0,30.48,30.5,30.4,30.45,36750.0
2020-11-10 10:00:00,30.42,30.72,30.4,30.67,236745.0,30.42,30.72,30.4,30.67,236745.0
2020-11-10 10:10:00,30.63,30.72,30.59,30.65,54000.0,30.63,30.72,30.59,30.65,54000.0
2020-11-10 10:20:00,30.62,30.62,30.57,30.61,9000.0,30.62,30.62,30.57,30.61,9000.0
2020-11-10 10:30:00,30.65,30.77,30.61,30.62,67515.0,30.65,30.77,30.61,30.62,67515.0
2020-11-10 10:40:00,30.66,30.73,30.62,30.68,37320.0,30.66,30.73,30.62,30.68,37320.0
2020-11-10 10:50:00,30.7,30.85,30.7,30.7,204750.0,30.7,30.85,30.7,30.7,204750.0
2020-11-10 11:00:00,30.67,30.81,30.62,30.76,90195.0,30.67,30.81,30.62,30.76,90195.0
2020-11-10 11:10:00,30.82,30.93,30.79,30.8,72705.0,30.82,30.93,30.79,30.8,72705.0
2020-11-10 11:20:00,30.8,30.93,30.7,30.88,44595.0,30.8,30.93,30.7,30.88,44595.0
2020-11-10 11:30:00,30.87,30.95,30.87,30.91,42000.0,30.87,30.95,30.87,30.91,42000.0
2020-11-10 11:40:00,30.92,30.95,30.87,30.91,73110.0,30.92,30.95,30.87,30.91,73110.0
2020-11-10 11:50:00,30.92,30.93,30.78,30.82,50400.0,30.92,30.93,30.78,30.82,50400.0
2020-11-10 12:00:00,30.85,31.03,30.85,31.02,65985.0,30.85,31.03,30.85,31.02,65985.0
2020-11-10 12:10:00,31.03,31.05,31.0,31.05,40110.0,31.03,31.05,31.0,31.05,40110.0
2020-11-10 12:20:00,31.03,31.03,30.91,30.93,45210.0,31.03,31.03,30.91,30.93,45210.0
2020-11-10 12:30:00,30.94,30.94,30.83,30.83,51015.0,30.94,30.94,30.83,30.83,51015.0
2020-11-10 12:40:00,30.83,30.93,30.83,30.9,69510.0,30.83,30.93,30.83,30.9,69510.0
2020-11-10 12:50:00,30.91,30.97,30.9,30.97,34995.0,30.91,30.97,30.9,30.97,34995.0
2020-11-10 13:00:00,30.99,31.05,30.99,31.03,48390.0,30.99,31.05,30.99,31.03,48390.0
2020-11-10 13:10:00,30.99,30.99,30.87,30.91,165510.0,30.99,30.99,30.87,30.91,165510.0
2020-11-10 13:20:00,30.9,30.9,30.8,30.83,87000.0,30.9,30.9,30.8,30.83,87000.0
2020-11-10 13:30:00,30.84,30.84,30.66,30.74,146070.0,30.84,30.84,30.66,30.74,146070.0
2020-11-10 13:40:00,30.79,30.84,30.73,30.73,80325.0,30.79,30.84,30.73,30.73,80325.0
2020-11-10 13:50:00,30.73,30.82,30.73,30.74,191235.0,30.73,30.82,30.73,30.74,191235.0
2020-11-10 14:00:00,30.73,30.85,30.73,30.82,72150.0,30.73,30.85,30.73,30.82,72150.0
2020-11-10 14:10:00,30.81,30.81,30.65,30.69,57270.0,30.81,30.81,30.65,30.69,57270.0
2020-11-10 14:20:00,30.71,30.72,30.57,30.58,59070.0,30.71,30.72,30.57,30.58,59070.0
2020-11-10 14:30:00,30.63,30.67,30.56,30.6,64035.0,30.63,30.67,30.56,30.6,64035.0
2020-11-10 14:40:00,30.6,30.64,30.51,30.51,69375.0,30.6,30.64,30.51,30.51,69375.0
2020-11-10 14:50:00,30.53,30.63,30.51,30.57,81000.0,30.53,30.63,30.51,30.57,81000.0
2020-11-10 15:00:00,30.52,30.57,30.49,30.53,88500.0,30.52,30.57,30.49,30.53,88500.0
2020-11-10 15:10:00,30.5,30.53,30.45,30.53,126000.0,30.5,30.53,30.45,30.53,126000.0
2020-11-10 15:20:00,30.54,30.59,30.52,30.58,94500.0,30.54,30.59,30.52,30.58,94500.0
2020-11-10 15:30:00,30.56,30.6,30.5,30.5,121500.0,30.56,30.6,30.5,30.5,121500.0
2020-11-10 15:40:00,30.52,30.57,30.49,30.55,124350.0,30.52,30.57,30.49,30.55,124350.0
2020-11-10 15:50:00,30.56,30.56,30.38,30.44,525300.0,30.56,30.56,30.38,30.44,525300.0
2020-11-11 09:30:00,30.65,30.81,30.65,30.75,113670.0,30.65,30.81,30.65,30.75,113670.0
2020-11-11 09:40:00,30.74,30.82,30.63,30.68,91725.0,30.74,30.82,30.63,30.68,91725.0
2020-11-11 09:50:00,30.64,30.73,30.56,30.56,86730.0,30.64,30.73,30.56,30.56,86730.0
2020-11-11 10:00:00,30.57,30.64,30.54,30.57,78645.0,30.57,30.64,30.54,30.57,78645.0
2020-11-11 10:10:00,30.58,30.58,30.46,30.5,89670.0,30.58,30.58,30.46,30.5,89670.0
2020-11-11 10:20:00,30.53,30.58,30.52,30.57,43605.0,30.53,30.58,30.52,30.57,43605.0
2020-11-11 10:30:00,30.59,30.63,30.58,30.58,62160.0,30.59,30.63,30.58,30.58,62160.0
2020-11-11 10:40:00,30.59,30.59,30.56,30.59,37500.0,30.59,30.59,30.56,30.59,37500.0
2020-11-11 10:50:00,30.59,30.67,30.57,30.63,49455.0,30.59,30.67,30.57,30.63,49455.0
2020-11-11 11:00:00,30.62,30.72,30.62,30.72,73530.0,30.62,30.72,30.62,30.72,73530.0
2020-11-11 11:10:00,30.71,30.8,30.7,30.8,45000.0,30.71,30.8,30.7,30.8,45000.0
2020-11-11 11:20:00,30.8,30.89,30.8,30.88,88320.0,30.8,30.89,30.8,30.88,88320.0
2020-11-11 11:30:00,30.9,30.92,30.85,30.88,71460.0,30.9,30.92,30.85,30.88,71460.0
2020-11-11 11:40:00,30.88,30.91,30.86,30.87,64575.0,30.88,30.91,30.86,30.87,64575.0
2020-11-11 11:50:00,30.87,30.87,30.8,30.86,60135.0,30.87,30.87,30.8,30.86,60135.0
2020-11-11 12:00:00,30.86,30.96,30.86,30.96,161790.0,30.86,30.96,30.86,30.96,161790.0
2020-11-11 12:10:00,30.95,31.05,30.94,31.04,76680.0,30.95,31.05,30.94,31.04,76680.0
2020-11-11 12:20:00,31.03,31.11,31.03,31.09,92850.0,31.03,31.11,31.03,31.09,92850.0
2020-11-11 12:30:00,31.08,31.11,31.04,31.11,75750.0,31.08,31.11,31.04,31.11,75750.0
2020-11-11 12:40:00,31.11,31.15,31.1,31.13,74490.0,31.11,31.15,31.1,31.13,74490.0
2020-11-11 12:50:00,31.12,31.18,31.11,31.17,56100.0,31.12,31.18,31.11,31.17,56100.0
2020-11-11 13:00:00,31.16,31.19,31.13,31.14,90360.0,31.16,31.19,31.13,31.14,90360.0
2020-11-11 13:10:00,31.15,31.17,31.1,31.17,64380.0,31.15,31.17,31.1,31.17,64380.0
2020-11-11 13:20:00,31.16,31.2,31.16,31.19,80265.0,31.16,31.2,31.16,31.19,80265.0
2020-11-11 13:30:00,31.2,31.24,31.16,31.22,99915.0,31.2,31.24,31.16,31.22,99915.0
2020-11-11 13:40:00,31.22,31.22,31.15,31.16,54495.0,31.22,31.22,31.15,31.16,54495.0
2020-11-11 13:50:00,31.16,31.16,31.06,31.07,64410.0,31.16,31.16,31.06,31.07,64410.0
2020-11-11 14:00:00,31.08,31.12,31.05,31.05,64395.0,31.08,31.12,31.05,31.05,64395.0
2020-11-11 14:10:00,31.06,31.06,30.98,31.0,90480.0,31.06,31.06,30.98,31.0,90480.0
2020-11-11 14:20:00,31.0,31.02,30.98,30.98,76155.0,31.0,31.02,30.98,30.98,76155.0
2020-11-11 14:30:00,30.99,31.03,30.98,30.98,82695.0,30.99,31.03,30.98,30.98,82695.0
2020-11-11 14:40:00,30.99,31.0,30.87,30.9,61500.0,30.99,31.0,30.87,30.9,61500.0
2020-11-11 14:50:00,30.9,31.0,30.88,30.99,171150.0,30.9,31.0,30.88,30.99,171150.0
2020-11-11 15:00:00,30.99,31.01,30.94,30.97,126165.0,30.99,31.01,30.94,30.97,126165.0
2020-11-11 15:10:00,30.97,31.01,30.95,31.01,84420.0,30.97,31.01,30.95,31.01,84420.0
2020-11-11 15:20:00,30.99,30.99,30.91,30.91,93435.0,30.99,30.99,30.91,30.91,93435.0
2020-11-11 15:30:00,30.9,30.97,30.89,30.94,132405.0,30.9,30.97,30.89,30.94,132405.0
2020-11-11 15:40:00,30.94,30.98,30.91,30.96,142710.0,30.94,30.98,30.91,30.96,142710.0
2020-11-11 15:50:00,30.96,30.96,30.85,30.89,448335.0,30.96,30.96,30.85,30.89,448335.0
2020-11-12 09:30:00,30.83,31.03,30.81,30.88,143910.0,30.83,31.03,30.81,30.88,143910.0
2020-11-12 09:40:00,30.93,30.97,30.81,30.81,129975.0,30.93,30.97,30.81,30.81,129975.0
2020-11-12 09:50:00,30.8,30.88,30.79,30.87,154215.0,30.8,30.88,30.79,30.87,154215.0
2020-11-12 10:00:00,30.82,30.87,30.78,30.83,73875.0,30.82,30.87,30.78,30.83,73875.0
2020-11-12 10:10:00,30.82,30.9,30.81,30.82,75210.0,30.82,30.9,30.81,30.82,75210.0
2020-11-12 10:20:00,30.84,30.84,30.75,30.76,97515.0,30.84,30.84,30.75,30.76,97515.0
2020-11-12 10:30:00,30.77,30.8,30.74,30.77,58500.0,30.77,30.8,30.74,30.77,58500.0
2020-11-12 10:40:00,30.78,30.79,30.67,30.69,67620.0,30.78,30.79,30.67,30.69,67620.0
2020-11-12 10:50:00,30.69,30.69,30.61,30.64,181590.0,30.69,30.69,30.61,30.64,181590.0
2020-11-12 11:00:00,30.63,30.73,30.62,30.62,91290.0,30.63,30.73,30.62,30.62,91290.0
2020-11-12 11:10:00,30.54,30.63,30.46,30.46,57525.0,30.54,30.63,30.46,30.46,57525.0
2020-11-12 11:20:00,30.46,30.52,30.42,30.42,28845.0,30.46,30.52,30.42,30.42,28845.0
2020-11-12 11:30:00,30.45,30.48,30.43,30.45,42900.0,30.45,30.48,30.43,30.45,42900.0
2020-11-12 11:40:00,30.44,30.45,30.36,30.38,40380.0,30.44,30.45,30.36,30.38,40380.0
2020-11-12 11:50:00,30.38,30.41,30.36,30.39,69000.0,30.38,30.41,30.36,30.39,69000.0
2020-11-12 12:00:00,30.4,30.42,30.35,30.38,34125.0,30.4,30.42,30.35,30.38,34125.0
2020-11-12 12:10:00,30.38,30.4,30.33,30.36,49545.0,30.38,30.4,30.33,30.36,49545.0
2020-11-12 12:20:00,30.36,30.37,30.33,30.35,46500.0,30.36,30.37,30.33,30.35,46500.0
2020-11-12 12:30:00,30.37,30.39,30.33,30.34,50265.0,30.37,30.39,30.33,30.34,50265.0
2020-11-12 12:40:00,30.33,30.36,30.31,30.31,61230.0,30.33,30.36,30.31,30.31,61230.0
2020-11-12 12:50:00,30.28,30.33,30.27,30.27,55800.0,30.28,30.33,30.27,30.27,55800.0
2020-11-12 13:00:00,30.27,30.31,30.23,30.23,136305.0,30.27,30.31,30.23,30.23,136305.0
2020-11-12 13:10:00,30.21,30.25,30.17,30.19,69330.0,30.21,30.25,30.17,30.19,69330.0
2020-11-12 13:20:00,30.18,30.25,30.15,30.2,62865.0,30.18,30.25,30.15,30.2,62865.0
2020-11-12 13:30:00,30.21,30.33,30.21,30.25,117300.0,30.21,30.33,30.21,30.25,117300.0
2020-11-12 13:40:00,30.25,30.39,30.25,30.39,48135.0,30.25,30.39,30.25,30.39,48135.0
2020-11-12 13:50:00,30.36,30.42,30.35,30.39,76500.0,30.36,30.42,30.35,30.39,76500.0
2020-11-12 14:00:00,30.4,30.48,30.37,30.37,46500.0,30.4,30.48,30.37,30.37,46500.0
2020-11-12 14:10:00,30.34,30.36,30.29,30.29,93375.0,30.34,30.36,30.29,30.29,93375.0
2020-11-12 14:20:00,30.29,30.42,30.26,30.36,80325.0,30.29,30.42,30.26,30.36,80325.0
2020-11-12 14:30:00,30.35,30.39,30.33,30.33,46500.0,30.35,30.39,30.33,30.33,46500.0
2020-11-12 14:40:00,30.34,30.36,30.31,30.33,69405.0,30.34,30.36,30.31,30.33,69405.0
2020-11-12 14:50:00,30.36,30.38,30.33,30.33,71340.0,30.36,30.38,30.33,30.33,71340.0
2020-11-12 15:00:00,30.35,30.35,30.3,30.35,73500.0,30.35,30.35,30.3,30.35,73500.0
2020-11-12 15:10:00,30.33,30.4,30.31,30.4,51000.0,30.33,30.4,30.31,30.4,51000.0
2020-11-12 15:20:00,30.38,30.4,30.34,30.37,60405.0,30.38,30.4,30.34,30.37,60405.0
2020-11-12 15:30:00,30.36,30.37,30.29,30.33,150765.0,30.36,30.37,30.29,30.33,150765.0
2020-11-12 15:40:00,30.37,30.37,30.27,30.29,151815.0,30.37,30.37,30.27,30.29,151815.0
2020-11-12 15:50:00,30.31,30.46,30.3,30.45,481605.0,30.31,30.46,30.3,30.45,481605.0
2020-11-13 09:30:00,30.46,30.67,30.46,30.67,85560.0,30.46,30.67,30.46,30.67,85560.0
2020-11-13 09:40:00,30.71,30.78,30.69,30.75,48210.0,30.71,30.78,30.69,30.75,48210.0
2020-11-13 09:50:00,30.75,30.77,30.65,30.67,55500.0,30.75,30.77,30.65,30.67,55500.0
2020-11-13 10:00:00,30.67,30.67,30.56,30.57,69645.0,30.67,30.67,30.56,30.57,69645.0
2020-11-13 10:10:00,30.52,30.54,30.48,30.48,41775.0,30.52,30.54,30.48,30.48,41775.0
2020-11-13 10:20:00,30.48,30.5,30.47,30.5,31515.0,30.48,30.5,30.47,30.5,31515.0
2020-11-13 10:30:00,30.54,30.61,30.53,30.57,35970.0,30.54,30.61,30.53,30.57,35970.0
2020-11-13 10:40:00,30.58,30.65,30.56,30.64,56475.0,30.58,30.65,30.56,30.64,56475.0
2020-11-13 10:50:00,30.63,30.63,30.55,30.57,44700.0,30.63,30.63,30.55,30.57,44700.0
2020-11-13 11:00:00,30.59,30.62,30.58,30.59,25500.0,30.59,30.62,30.58,30.59,25500.0
2020-11-13 11:10:00,30.59,30.59,30.56,30.59,25500.0,30.59,30.59,30.56,30.59,25500.0
2020-11-13 11:20:00,30.58,30.61,30.53,30.53,35250.0,30.58,30.61,30.53,30.53,35250.0
2020-11-13 11:30:00,30.53,30.55,30.5,30.55,42000.0,30.53,30.55,30.5,30.55,42000.0
2020-11-13 11:40:00,30.57,30.57,30.53,30.55,18000.0,30.57,30.57,30.53,30.55,18000.0
2020-11-13 11:50:00,30.55,30.6,30.54,30.6,27000.0,30.55,30.6,30.54,30.6,27000.0
2020-11-13 12:00:00,30.63,30.68,30.61,30.68,36015.0,30.63,30.68,30.61,30.68,36015.0
2020-11-13 12:10:00,30.67,30.67,30.62,30.64,41385.0,30.67,30.67,30.62,30.64,41385.0
2020-11-13 12:20:00,30.64,30.64,30.57,30.58,52500.0,30.64,30.64,30.57,30.58,52500.0
2020-11-13 12:30:00,30.6,30.64,30.59,30.64,42390.0,30.6,30.64,30.59,30.64,42390.0
2020-11-13 12:40:00,30.65,30.68,30.64,30.66,37800.0,30.65,30.68,30.64,30.66,37800.0
2020-11-13 12:50:00,30.68,30.68,30.63,30.64,34500.0,30.68,30.68,30.63,30.64,34500.0
2020-11-13 13:00:00,30.64,30.68,30.61,30.61,43560.0,30.64,30.68,30.61,30.61,43560.0
2020-11-13 13:10:00,30.61,30.62,30.55,30.62,73500.0,30.61,30.62,30.55,30.62,73500.0
2020-11-13 13:20:00,30.61,30.76,30.61,30.73,127575.0,30.61,30.76,30.61,30.73,127575.0
2020-11-13 13:30:00,30.74,30.76,30.71,30.76,39000.0,30.74,30.76,30.71,30.76,39000.0
2020-11-13 13:40:00,30.75,30.76,30.64,30.65,74625.0,30.75,30.76,30.64,30.65,74625.0
2020-11-13 13:50:00,30.65,30.66,30.6,30.62,51000.0,30.65,30.66,30.6,30.62,51000.0
2020-11-13 14:00:00,30.61,30.66,30.58,30.64,72240.0,30.61,30.66,30.58,30.64,72240.0
2020-11-13 14:10:00,30.63,30.69,30.63,30.67,33000.0,30.63,30.69,30.63,30.67,33000.0
2020-11-13 14:20:00,30.7,30.75,30.7,30.75,46500.0,30.7,30.75,30.7,30.75,46500.0
2020-11-13 14:30:00,30.76,30.77,30.71,30.77,45240.0,30.76,30.77,30.71,30.77,45240.0
2020-11-13 14:40:00,30.75,30.78,30.74,30.75,73620.0,30.75,30.78,30.74,30.75,73620.0
2020-11-13 14:50:00,30.75,30.81,30.75,30.8,52950.0,30.75,30.81,30.75,30.8,52950.0
2020-11-13 15:00:00,30.8,30.81,30.76,30.78,46500.0,30.8,30.81,30.76,30.78,46500.0
2020-11-13 15:10:00,30.78,30.78,30.74,30.76,50670.0,30.78,30.78,30.74,30.76,50670.0
2020-11-13 15:20:00,30.75,30.78,30.71,30.78,78600.0,30.75,30.78,30.71,30.78,78600.0
2020-11-13 15:30:00,30.77,30.83,30.77,30.81,79500.0,30.77,30.83,30.77,30.81,79500.0
2020-11-13 15:40:00,30.8,30.85,30.8,30.8,109500.0,30.8,30.85,30.8,30.8,109500.0
2020-11-13 15:50:00,30.79,30.81,30.74,30.76,308235.0,30.79,30.81,30.74,30.76,308235.0
2020-11-16 09:30:00,30.92,31.07,30.9,30.9,141075.0,30.92,31.07,30.9,30.9,141075.0
2020-11-16 09:40:00,30.89,30.89,30.77,30.78,37200.0,30.89,30.89,30.77,30.78,37200.0
2020-11-16 09:50:00,30.77,30.81,30.58,30.68,66450.0,30.77,30.81,30.58,30.68,66450.0
2020-11-16 10:00:00,30.65,30.71,30.64,30.71,27060.0,30.65,30.71,30.64,30.71,27060.0
2020-11-16 10:10:00,30.71,30.71,30.58,30.59,75540.0,30.71,30.71,30.58,30.59,75540.0
2020-11-16 10:20:00,30.59,30.71,30.59,30.68,23280.0,30.59,30.71,30.59,30.68,23280.0
2020-11-16 10:30:00,30.7,30.8,30.7,30.76,27000.0,30.7,30.8,30.7,30.76,27000.0
2020-11-16 10:40:00,30.78,30.78,30.75,30.76,47010.0,30.78,30.78,30.75,30.76,47010.0
2020-11-16 10:50:00,30.77,30.79,30.69,30.7,51930.0,30.77,30.79,30.69,30.7,51930.0
2020-11-16 11:00:00,30.7,30.76,30.7,30.72,49455.0,30.7,30.76,30.7,30.72,49455.0
2020-11-16 11:10:00,30.75,30.78,30.73,30.78,46935.0,30.75,30.78,30.73,30.78,46935.0
2020-11-16 11:20:00,30.78,30.78,30.7,30.7,32700.0,30.78,30.78,30.7,30.7,32700.0
2020-11-16 11:30:00,30.68,30.71,30.68,30.71,31500.0,30.68,30.71,30.68,30.71,31500.0
2020-11-16 11:40:00,30.72,30.72,30.64,30.64,30000.0,30.72,30.72,30.64,30.64,30000.0
2020-11-16 11:50:00,30.64,30.65,30.61,30.62,31155.0,30.64,30.65,30.61,30.62,31155.0
2020-11-16 12:00:00,30.63,30.7,30.63,30.68,45000.0,30.63,30.7,30.63,30.68,45000.0
2020-11-16 12:10:00,30.66,30.66,30.59,30.64,27000.0,30.66,30.66,30.59,30.64,27000.0
2020-11-16 12:20:00,30.65,30.65,30.54,30.55,30060.0,30.65,30.65,30.54,30.55,30060.0
2020-11-16 12:30:00,30.55,30.6,30.55,30.6,30810.0,30.55,30.6,30.55,30.6,30810.0
2020-11-16 12:40:00,30.58,30.58,30.56,30.56,15000.0,30.58,30.58,30.56,30.56,15000.0
2020-11-16 12:50:00,30.54,30.57,30.54,30.57,27000.0,30.54,30.57,30.54,30.57,27000.0
2020-11-16 13:00:00,30.55,30.58,30.53,30.56,40500.0,30.55,30.58,30.53,30.56,40500.0
2020-11-16 13:10:00,30.56,30.56,30.49,30.53,32250.0,30.56,30.56,30.49,30.53,32250.0
2020-11-16 13:20:00,30.53,30.54,30.5,30.5,58605.0,30.53,30.54,30.5,30.5,58605.0
2020-11-16 13:30:00,30.5,30.6,30.5,30.6,73635.0,30.5,30.6,30.5,30.6,73635.0
2020-11-16 13:40:00,30.59,30.64,30.58,30.61,38475.0,30.59,30.64,30.58,30.61,38475.0
2020-11-16 13:50:00,30.6,30.65,30.6,30.63,21000.0,30.6,30.65,30.6,30.63,21000.0
2020-11-16 14:00:00,30.64,30.67,30.59,30.67,49140.0,30.64,30.67,30.59,30.67,49140.0
2020-11-16 14:10:00,30.68,30.71,30.67,30.71,16500.0,30.68,30.71,30.67,30.71,16500.0
2020-11-16 14:20:00,30.71,30.73,30.71,30.73,23790.0,30.71,30.73,30.71,30.73,23790.0
2020-11-16 14:30:00,30.74,30.81,30.74,30.8,33135.0,30.74,30.81,30.74,30.8,33135.0
2020-11-16 14:40:00,30.8,30.82,30.77,30.79,37935.0,30.8,30.82,30.77,30.79,37935.0
2020-11-16 14:50:00,30.8,30.83,30.77,30.77,38670.0,30.8,30.83,30.77,30.77,38670.0
2020-11-16 15:00:00,30.76,30.77,30.74,30.77,37500.0,30.76,30.77,30.74,30.77,37500.0
2020-11-16 15:10:00,30.76,30.78,30.73,30.78,45450.0,30.76,30.78,30.73,30.78,45450.0
2020-11-16 15:20:00,30.79,30.81,30.7,30.7,40515.0,30.79,30.81,30.7,30.7,40515.0
2020-11-16 15:30:00,30.74,30.79,30.74,30.76,90210.0,30.74,30.79,30.74,30.76,90210.0
2020-11-16 15:40:00,30.76,30.78,30.74,30.74,127380.0,30.76,30.78,30.74,30.74,127380.0
2020-11-16 15:50:00,30.73,30.77,30.68,30.77,365475.0,30.73,30.77,30.68,30.77,365475.0
2020-11-17 09:30:00,30.47,30.67,30.26,30.47,86895.0,30.47,30.67,30.26,30.47,86895.0
2020-11-17 09:40:00,30.48,30.5,30.31,30.39,106770.0,30.48,30.5,30.31,30.39,106770.0
2020-11-17 09:50:00,30.4,30.47,30.35,30.39,21000.0,30.4,30.47,30.35,30.39,21000.0
2020-11-17 10:00:00,30.34,30.41,30.31,30.38,47130.0,30.34,30.41,30.31,30.38,47130.0
2020-11-17 10:10:00,30.37,30.39,30.32,30.35,48210.0,30.37,30.39,30.32,30.35,48210.0
2020-11-17 10:20:00,30.35,30.36,30.25,30.25,47655.0,30.35,30.36,30.25,30.25,47655.0
2020-11-17 10:30:00,30.26,30.35,30.24,30.28,94965.0,30.26,30.35,30.24,30.28,94965.0
2020-11-17 10:40:00,30.27,30.27,30.22,30.27,49770.0,30.27,30.27,30.22,30.27,49770.0
2020-11-17 10:50:00,30.26,30.32,30.21,30.22,66000.0,30.26,30.32,30.21,30.22,66000.0
2020-11-17 11:00:00,30.21,30.25,30.14,30.22,46395.0,30.21,30.25,30.14,30.22,46395.0
2020-11-17 11:10:00,30.21,30.22,30.1,30.14,52290.0,30.21,30.22,30.1,30.14,52290.0
2020-11-17 11:20:00,30.13,30.23,30.1,30.23,64665.0,30.13,30.23,30.1,30.23,64665.0
2020-11-17 11:30:00,30.28,30.31,30.25,30.25,52215.0,30.28,30.31,30.25,30.25,52215.0
2020-11-17 11:40:00,30.26,30.28,30.24,30.24,45000.0,30.26,30.28,30.24,30.24,45000.0
2020-11-17 11:50:00,30.24,30.26,30.21,30.23,32520.0,30.24,30.26,30.21,30.23,32520.0
2020-11-17 12:00:00,30.24,30.33,30.23,30.33,47430.0,30.24,30.33,30.23,30.33,47430.0
2020-11-17 12:10:00,30.32,30.47,30.32,30.43,52500.0,30.32,30.47,30.32,30.43,52500.0
2020-11-17 12:20:00,30.44,30.45,30.35,30.36,51000.0,30.44,30.45,30.35,30.36,51000.0
2020-11-17 12:30:00,30.39,30.45,30.39,30.45,36405.0,30.39,30.45,30.39,30.45,36405.0
2020-11-17 12:40:00,30.44,30.44,30.38,30.39,31965.0,30.44,30.44,30.38,30.39,31965.0
2020-11-17 12:50:00,30.41,30.46,30.4,30.46,34845.0,30.41,30.46,30.4,30.46,34845.0
2020-11-17 13:00:00,30.45,30.46,30.42,30.42,38580.0,30.45,30.46,30.42,30.42,38580.0
2020-11-17 13:10:00,30.44,30.44,30.36,30.37,109050.0,30.44,30.44,30.36,30.37,109050.0
2020-11-17 13:20:00,30.37,30.37,30.32,30.36,87570.0,30.37,30.37,30.32,30.36,87570.0
2020-11-17 13:30:00,30.36,30.37,30.31,30.32,115695.0,30.36,30.37,30.31,30.32,115695.0
2020-11-17 13:40:00,30.32,30.34,30.3,30.31,73500.0,30.32,30.34,30.3,30.31,73500.0
2020-11-17 13:50:00,30.31,30.32,30.26,30.31,67485.0,30.31,30.32,30.26,30.31,67485.0
2020-11-17 14:00:00,30.31,30.34,30.29,30.29,64500.0,30.31,30.34,30.29,30.29,64500.0
2020-11-17 14:10:00,30.29,30.35,30.29,30.35,25500.0,30.29,30.35,30.29,30.35,25500.0
2020-11-17 14:20:00,30.35,30.35,30.3,30.3,73425.0,30.35,30.35,30.3,30.3,73425.0
2020-11-17 14:30:00,30.31,30.34,30.26,30.31,51000.0,30.31,30.34,30.26,30.31,51000.0
2020-11-17 14:40:00,30.31,30.31,30.22,30.24,136125.0,30.31,30.31,30.22,30.24,136125.0
2020-11-17 14:50:00,30.24,30.28,30.23,30.24,93780.0,30.24,30.28,30.23,30.24,93780.0
2020-11-17 15:00:00,30.25,30.25,30.17,30.17,104220.0,30.25,30.25,30.17,30.17,104220.0
2020-11-17 15:10:00,30.19,30.2,30.17,30.17,100500.0,30.19,30.2,30.17,30.17,100500.0
2020-11-17 15:20:00,30.16,30.17,30.05,30.07,281655.0,30.16,30.17,30.05,30.07,281655.0
2020-11-17 15:30:00,30.06,30.09,30.03,30.03,207090.0,30.06,30.09,30.03,30.03,207090.0
2020-11-17 15:40:00,30.06,30.07,30.0,30.05,299700.0,30.06,30.07,30.0,30.05,299700.0
2020-11-17 15:50:00,30.03,30.05,29.96,30.05,849540.0,30.03,30.05,29.96,30.05,849540.0
2020-11-18 09:30:00,29.95,30.17,29.78,30.17,175020.0,29.95,30.17,29.78,30.17,175020.0
2020-11-18 09:40:00,30.16,30.32,30.15,30.32,168000.0,30.16,30.32,30.15,30.32,168000.0
2020-11-18 09:50:00,30.39,30.67,30.39,30.63,158100.0,30.39,30.67,30.39,30.63,158100.0
2020-11-18 10:00:00,30.62,30.62,30.51,30.56,57330.0,30.62,30.62,30.51,30.56,57330.0
2020-11-18 10:10:00,30.56,30.67,30.56,30.63,27000.0,30.56,30.67,30.56,30.63,27000.0
2020-11-18 10:20:00,30.63,30.68,30.62,30.66,52050.0,30.63,30.68,30.62,30.66,52050.0
2020-11-18 10:30:00,30.62,30.65,30.62,30.64,30000.0,30.62,30.65,30.62,30.64,30000.0
2020-11-18 10:40:00,30.68,30.74,30.66,30.68,40905.0,30.68,30.74,30.66,30.68,40905.0
2020-11-18 10:50:00,30.68,30.68,30.54,30.55,24000.0,30.68,30.68,30.54,30.55,24000.0
2020-11-18 11:00:00,30.55,30.58,30.53,30.56,56265.0,30.55,30.58,30.53,30.56,56265.0
2020-11-18 11:10:00,30.61,30.61,30.54,30.54,22680.0,30.61,30.61,30.54,30.54,22680.0
2020-11-18 11:20:00,30.55,30.67,30.55,30.67,34980.0,30.55,30.67,30.55,30.67,34980.0
2020-11-18 11:30:00,30.66,30.69,30.63,30.69,42000.0,30.66,30.69,30.63,30.69,42000.0
2020-11-18 11:40:00,30.68,30.68,30.63,30.63,42060.0,30.68,30.68,30.63,30.63,42060.0
2020-11-18 11:50:00,30.64,30.65,30.61,30.62,41190.0,30.64,30.65,30.61,30.62,41190.0
2020-11-18 12:00:00,30.61,30.66,30.61,30.66,47925.0,30.61,30.66,30.61,30.66,47925.0
2020-11-18 12:10:00,30.65,30.73,30.64,30.73,78750.0,30.65,30.73,30.64,30.73,78750.0
2020-11-18 12:20:00,30.75,30.77,30.69,30.71,25500.0,30.75,30.77,30.69,30.71,25500.0
2020-11-18 12:30:00,30.71,30.72,30.66,30.67,40980.0,30.71,30.72,30.66,30.67,40980.0
2020-11-18 12:40:00,30.67,30.71,30.66,30.7,27000.0,30.67,30.71,30.66,30.7,27000.0
2020-11-18 12:50:00,30.7,30.72,30.64,30.67,73485.0,30.7,30.72,30.64,30.67,73485.0
2020-11-18 13:00:00,30.67,30.73,30.66,30.68,88035.0,30.67,30.73,30.66,30.68,88035.0
2020-11-18 13:10:00,30.72,30.73,30.66,30.73,354405.0,30.72,30.73,30.66,30.73,354405.0
2020-11-18 13:20:00,30.73,30.76,30.67,30.68,43500.0,30.73,30.76,30.67,30.68,43500.0
2020-11-18 13:30:00,30.68,30.69,30.64,30.69,52485.0,30.68,30.69,30.64,30.69,52485.0
2020-11-18 13:40:00,30.69,30.71,30.67,30.7,50715.0,30.69,30.71,30.67,30.7,50715.0
2020-11-18 13:50:00,30.69,30.69,30.61,30.63,28500.0,30.69,30.69,30.61,30.63,28500.0
2020-11-18 14:00:00,30.67,30.73,30.65,30.7,46500.0,30.67,30.73,30.65,30.7,46500.0
2020-11-18 14:10:00,30.7,30.72,30.64,30.64,60615.0,30.7,30.72,30.64,30.64,60615.0
2020-11-18 14:20:00,30.64,30.65,30.59,30.59,62490.0,30.64,30.65,30.59,30.59,62490.0
2020-11-18 14:30:00,30.59,30.62,30.57,30.57,79500.0,30.59,30.62,30.57,30.57,79500.0
2020-11-18 14:40:00,30.61,30.62,30.58,30.58,30000.0,30.61,30.62,30.58,30.58,30000.0
2020-11-18 14:50:00,30.59,30.61,30.56,30.57,60150.0,30.59,30.61,30.56,30.57,60150.0
2020-11-18 15:00:00,30.56,30.56,30.51,30.56,35040.0,30.56,30.56,30.51,30.56,35040.0
2020-11-18 15:10:00,30.57,30.58,30.54,30.55,32640.0,30.57,30.58,30.54,30.55,32640.0
2020-11-18 15:20:00,30.53,30.56,30.45,30.45,59955.0,30.53,30.56,30.45,30.45,59955.0
2020-11-18 15:30:00,30.42,30.43,30.35,30.35,111585.0,30.42,30.43,30.35,30.35,111585.0
2020-11-18 15:40:00,30.36,30.38,30.33,30.36,170265.0,30.36,30.38,30.33,30.36,170265.0
2020-11-18 15:50:00,30.34,30.36,30.26,30.3,494130.0,30.34,30.36,30.26,30.3,494130.0
2020-11-19 09:30:00,30.12,30.15,29.97,30.06,187725.0,30.12,30.15,29.97,30.06,187725.0
2020-11-19 09:40:00,30.07,30.11,30.01,30.01,31500.0,30.07,30.11,30.01,30.01,31500.0
2020-11-19 09:50:00,30.08,30.22,30.05,30.18,139590.0,30.08,30.22,30.05,30.18,139590.0
2020-11-19 10:00:00,30.18,30.24,30.16,30.19,303315.0,30.18,30.24,30.16,30.19,303315.0
2020-11-19 10:10:00,30.17,30.17,30.02,30.06,36225.0,30.17,30.17,30.02,30.06,36225.0
2020-11-19 10:20:00,30.02,30.05,29.93,29.96,55080.0,30.02,30.05,29.93,29.96,55080.0
2020-11-19 10:30:00,29.95,30.0,29.93,29.96,50010.0,29.95,30.0,29.93,29.96,50010.0
2020-11-19 10:40:00,29.99,30.02,29.96,30.01,61335.0,29.99,30.02,29.96,30.01,61335.0
2020-11-19 10:50:00,29.99,30.02,29.87,29.88,64875.0,29.99,30.02,29.87,29.88,64875.0
2020-11-19 11:00:00,29.87,29.87,29.81,29.87,27360.0,29.87,29.87,29.81,29.87,27360.0
2020-11-19 11:10:00,29.86,29.92,29.84,29.91,74835.0,29.86,29.92,29.84,29.91,74835.0
2020-11-19 11:20:00,29.9,30.01,29.9,30.01,80250.0,29.9,30.01,29.9,30.01,80250.0
2020-11-19 11:30:00,30.01,30.03,29.85,29.85,43185.0,30.01,30.03,29.85,29.85,43185.0
2020-11-19 11:40:00,29.88,29.91,29.88,29.89,36210.0,29.88,29.91,29.88,29.89,36210.0
2020-11-19 11:50:00,29.86,29.92,29.86,29.89,52500.0,29.86,29.92,29.86,29.89,52500.0
2020-11-19 12:00:00,29.88,29.88,29.84,29.84,38925.0,29.88,29.88,29.84,29.84,38925.0
2020-11-19 12:10:00,29.85,29.91,29.85,29.85,39000.0,29.85,29.91,29.85,29.85,39000.0
2020-11-19 12:20:00,29.87,29.9,29.86,29.9,34995.0,29.87,29.9,29.86,29.9,34995.0
2020-11-19 12:30:00,29.9,29.92,29.86,29.92,22500.0,29.9,29.92,29.86,29.92,22500.0
2020-11-19 12:40:00,29.93,29.93,29.89,29.89,10500.0,29.93,29.93,29.89,29.89,10500.0
2020-11-19 12:50:00,29.9,29.95,29.9,29.92,40320.0,29.9,29.95,29.9,29.92,40320.0
2020-11-19 13:00:00,29.97,29.97,29.91,29.91,26070.0,29.97,29.97,29.91,29.91,26070.0
2020-11-19 13:10:00,29.93,29.97,29.93,29.97,21000.0,29.93,29.97,29.93,29.97,21000.0
2020-11-19 13:20:00,29.96,30.0,29.96,30.0,19950.0,29.96,30.0,29.96,30.0,19950.0
2020-11-19 13:30:00,30.01,30.05,30.01,30.02,31500.0,30.01,30.05,30.01,30.02,31500.0
2020-11-19 13:40:00,30.01,30.04,29.99,30.04,24000.0,30.01,30.04,29.99,30.04,24000.0
2020-11-19 13:50:00,30.02,30.06,30.02,30.06,54045.0,30.02,30.06,30.02,30.06,54045.0
2020-11-19 14:00:00,30.07,30.09,30.02,30.09,39900.0,30.07,30.09,30.02,30.09,39900.0
2020-11-19 14:10:00,30.08,30.1,30.07,30.07,37500.0,30.08,30.1,30.07,30.07,37500.0
2020-11-19 14:20:00,30.1,30.12,30.06,30.08,45000.0,30.1,30.12,30.06,30.08,45000.0
2020-11-19 14:30:00,30.1,30.11,30.03,30.03,47535.0,30.1,30.11,30.03,30.03,47535.0
2020-11-19 14:40:00,30.06,30.11,30.06,30.06,52230.0,30.06,30.11,30.06,30.06,52230.0
2020-11-19 14:50:00,30.08,30.08,30.02,30.02,71040.0,30.08,30.08,30.02,30.02,71040.0
2020-11-19 15:00:00,30.02,30.03,30.0,30.03,31500.0,30.02,30.03,30.0,30.03,31500.0
2020-11-19 15:10:00,30.02,30.1,30.02,30.08,62685.0,30.02,30.1,30.02,30.08,62685.0
2020-11-19 15:20:00,30.1,30.1,30.05,30.06,100335.0,30.1,30.1,30.05,30.06,100335.0
2020-11-19 15:30:00,30.07,30.12,30.06,30.08,82500.0,30.07,30.12,30.06,30.08,82500.0
2020-11-19 15:40:00,30.08,30.11,30.03,30.03,161685.0,30.08,30.11,30.03,30.03,161685.0
2020-11-19 15:50:00,30.06,30.13,30.04,30.09,337695.0,30.06,30.13,30.04,30.09,337695.0
2020-11-20 09:30:00,30.08,30.15,29.97,30.13,248820.0,30.08,30.15,29.97,30.13,248820.0
2020-11-20 09:40:00,30.13,30.19,30.11,30.18,9000.0,30.13,30.19,30.11,30.18,9000.0
2020-11-20 09:50:00,30.17,30.17,30.08,30.08,30360.0,30.17,30.17,30.08,30.08,30360.0
2020-11-20 10:00:00,30.11,30.11,30.05,30.05,48420.0,30.11,30.11,30.05,30.05,48420.0
2020-11-20 10:10:00,30.04,30.04,29.91,29.91,16500.0,30.04,30.04,29.91,29.91,16500.0
2020-11-20 10:20:00,29.9,29.93,29.77,29.77,51000.0,29.9,29.93,29.77,29.77,51000.0
2020-11-20 10:30:00,29.81,29.86,29.72,29.83,44625.0,29.81,29.86,29.72,29.83,44625.0
2020-11-20 10:40:00,29.82,29.83,29.73,29.83,37200.0,29.82,29.83,29.73,29.83,37200.0
2020-11-20 10:50:00,29.78,29.83,29.78,29.8,39420.0,29.78,29.83,29.78,29.8,39420.0
2020-11-20 11:00:00,29.81,29.84,29.79,29.84,40830.0,29.81,29.84,29.79,29.84,40830.0
2020-11-20 11:10:00,29.86,29.86,29.81,29.84,43380.0,29.86,29.86,29.81,29.84,43380.0
2020-11-20 11:20:00,29.84,29.91,29.84,29.89,25500.0,29.84,29.91,29.84,29.89,25500.0
2020-11-20 11:30:00,29.89,29.96,29.88,29.96,55545.0,29.89,29.96,29.88,29.96,55545.0
2020-11-20 11:40:00,29.96,30.0,29.92,29.92,41730.0,29.96,30.0,29.92,29.92,41730.0
2020-11-20 11:50:00,29.93,29.99,29.9,29.93,156810.0,29.93,29.99,29.9,29.93,156810.0
2020-11-20 12:00:00,29.95,29.96,29.92,29.96,54435.0,29.95,29.96,29.92,29.96,54435.0
2020-11-20 12:10:00,29.94,30.0,29.92,30.0,44745.0,29.94,30.0,29.92,30.0,44745.0
2020-11-20 12:20:00,29.99,30.01,29.98,29.98,76065.0,29.99,30.01,29.98,29.98,76065.0
2020-11-20 12:30:00,29.99,30.0,29.95,30.0,22140.0,29.99,30.0,29.95,30.0,22140.0
2020-11-20 12:40:00,29.99,30.06,29.98,30.04,58395.0,29.99,30.06,29.98,30.04,58395.0
2020-11-20 12:50:00,30.02,30.02,29.99,30.0,51060.0,30.02,30.02,29.99,30.0,51060.0
2020-11-20 13:00:00,30.01,30.01,29.99,30.01,45000.0,30.01,30.01,29.99,30.01,45000.0
2020-11-20 13:10:00,30.01,30.04,30.01,30.01,56775.0,30.01,30.04,30.01,30.01,56775.0
2020-11-20 13:20:00,30.01,30.01,29.94,29.95,87615.0,30.01,30.01,29.94,29.95,87615.0
2020-11-20 13:30:00,29.97,29.97,29.89,29.91,57000.0,29.97,29.97,29.89,29.91,57000.0
2020-11-20 13:40:00,29.92,29.93,29.91,29.91,57000.0,29.92,29.93,29.91,29.91,57000.0
2020-11-20 13:50:00,29.91,29.92,29.9,29.91,42000.0,29.91,29.92,29.9,29.91,42000.0
2020-11-20 14:00:00,29.92,29.98,29.92,29.98,45390.0,29.92,29.98,29.92,29.98,45390.0
2020-11-20 14:10:00,29.98,29.99,29.98,29.99,9000.0,29.98,29.99,29.98,29.99,9000.0
2020-11-20 14:20:00,30.01,30.01,29.98,30.01,42000.0,30.01,30.01,29.98,30.01,42000.0
2020-11-20 14:30:00,30.0,30.05,29.97,29.98,48090.0,30.0,30.05,29.97,29.98,48090.0
2020-11-20 14:40:00,29.98,30.02,29.96,30.02,49725.0,29.98,30.02,29.96,30.02,49725.0
2020-11-20 14:50:00,30.02,30.04,29.99,29.99,42570.0,30.02,30.04,29.99,29.99,42570.0
2020-11-20 15:00:00,30.0,30.0,29.97,29.98,138705.0,30.0,30.0,29.97,29.98,138705.0
2020-11-20 15:10:00,29.97,29.98,29.9,29.9,57120.0,29.97,29.98,29.9,29.9,57120.0
2020-11-20 15:20:00,29.9,29.91,29.82,29.84,73500.0,29.9,29.91,29.82,29.84,73500.0
2020-11-20 15:30:00,29.85,29.9,29.82,29.88,160020.0,29.85,29.9,29.82,29.88,160020.0
2020-11-20 15:40:00,29.89,29.9,29.78,29.8,161685.0,29.89,29.9,29.78,29.8,161685.0
2020-11-20 15:50:00,29.75,29.83,29.75,29.77,261255.0,29.75,29.83,29.75,29.77,261255.0
2020-11-23 09:30:00,29.86,29.93,29.81,29.84,136110.0,29.86,29.93,29.81,29.84,136110.0
2020-11-23 09:40:00,29.83,29.92,29.78,29.85,91425.0,29.83,29.92,29.78,29.85,91425.0
2020-11-23 09:50:00,29.82,29.85,29.74,29.77,87000.0,29.82,29.85,29.74,29.77,87000.0
2020-11-23 10:00:00,29.77,29.77,29.63,29.7,81000.0,29.77,29.77,29.63,29.7,81000.0
2020-11-23 10:10:00,29.71,29.72,29.61,29.61,101790.0,29.71,29.72,29.61,29.61,101790.0
2020-11-23 10:20:00,29.63,29.67,29.52,29.52,89115.0,29.63,29.67,29.52,29.52,89115.0
2020-11-23 10:30:00,29.53,29.56,29.43,29.48,115635.0,29.53,29.56,29.43,29.48,115635.0
2020-11-23 10:40:00,29.51,29.52,29.45,29.5,61875.0,29.51,29.52,29.45,29.5,61875.0
2020-11-23 10:50:00,29.49,29.58,29.46,29.52,49560.0,29.49,29.58,29.46,29.52,49560.0
2020-11-23 11:00:00,29.51,29.58,29.49,29.49,46590.0,29.51,29.58,29.49,29.49,46590.0
2020-11-23 11:10:00,29.47,29.47,29.38,29.39,56640.0,29.47,29.47,29.38,29.39,56640.0
2020-11-23 11:20:00,29.39,29.41,29.36,29.38,63690.0,29.39,29.41,29.36,29.38,63690.0
2020-11-23 11:30:00,29.36,29.38,29.31,29.35,42870.0,29.36,29.38,29.31,29.35,42870.0
2020-11-23 11:40:00,29.35,29.46,29.34,29.46,30840.0,29.35,29.46,29.34,29.46,30840.0
2020-11-23 11:50:00,29.48,29.53,29.46,29.53,33165.0,29.48,29.53,29.46,29.53,33165.0
2020-11-23 12:00:00,29.53,29.53,29.39,29.41,153975.0,29.53,29.53,29.39,29.41,153975.0
2020-11-23 12:10:00,29.39,29.56,29.38,29.53,70875.0,29.39,29.56,29.38,29.53,70875.0
2020-11-23 12:20:00,29.55,29.56,29.49,29.51,116280.0,29.55,29.56,29.49,29.51,116280.0
2020-11-23 12:30:00,29.53,29.54,29.46,29.47,135000.0,29.53,29.54,29.46,29.47,135000.0
2020-11-23 12:40:00,29.47,29.5,29.45,29.5,166425.0,29.47,29.5,29.45,29.5,166425.0
2020-11-23 12:50:00,29.52,29.52,29.45,29.5,91500.0,29.52,29.52,29.45,29.5,91500.0
2020-11-23 13:00:00,29.49,29.5,29.48,29.48,98715.0,29.49,29.5,29.48,29.48,98715.0
2020-11-23 13:10:00,29.47,29.48,29.43,29.46,66345.0,29.47,29.48,29.43,29.46,66345.0
2020-11-23 13:20:00,29.45,29.45,29.38,29.44,60285.0,29.45,29.45,29.38,29.44,60285.0
2020-11-23 13:30:00,29.45,29.47,29.41,29.44,168825.0,29.45,29.47,29.41,29.44,168825.0
2020-11-23 13:40:00,29.44,29.52,29.41,29.49,57285.0,29.44,29.52,29.41,29.49,57285.0
2020-11-23 13:50:00,29.51,29.52,29.48,29.51,42510.0,29.51,29.52,29.48,29.51,42510.0
2020-11-23 14:00:00,29.51,29.55,29.51,29.55,36000.0,29.51,29.55,29.51,29.55,36000.0
2020-11-23 14:10:00,29.57,29.58,29.5,29.52,57270.0,29.57,29.58,29.5,29.52,57270.0
2020-11-23 14:20:00,29.52,29.53,29.46,29.51,156990.0,29.52,29.53,29.46,29.51,156990.0
2020-11-23 14:30:00,29.51,29.52,29.41,29.41,85365.0,29.51,29.52,29.41,29.41,85365.0
2020-11-23 14:40:00,29.42,29.44,29.39,29.4,78540.0,29.42,29.44,29.39,29.4,78540.0
2020-11-23 14:50:00,29.39,29.45,29.39,29.43,163065.0,29.39,29.45,29.39,29.43,163065.0
2020-11-23 15:00:00,29.44,29.53,29.44,29.52,134940.0,29.44,29.53,29.44,29.52,134940.0
2020-11-23 15:10:00,29.51,29.53,29.48,29.48,151935.0,29.51,29.53,29.48,29.48,151935.0
2020-11-23 15:20:00,29.49,29.52,29.47,29.52,139260.0,29.49,29.52,29.47,29.52,139260.0
2020-11-23 15:30:00,29.52,29.52,29.47,29.48,129255.0,29.52,29.52,29.47,29.48,129255.0
2020-11-23 15:40:00,29.48,29.54,29.48,29.52,158730.0,29.48,29.54,29.48,29.52,158730.0
2020-11-23 15:50:00,29.53,29.55,29.45,29.47,310665.0,29.53,29.55,29.45,29.47,310665.0
2020-11-24 09:30:00,29.95,29.95,29.74,29.85,228900.0,29.95,29.95,29.74,29.85,228900.0
2020-11-24 09:40:00,29.81,29.89,29.79,29.84,166545.0,29.81,29.89,29.79,29.84,166545.0
2020-11-24 09:50:00,29.86,30.0,29.82,29.97,312960.0,29.86,30.0,29.82,29.97,312960.0
2020-11-24 10:00:00,29.97,30.07,29.96,30.04,438330.0,29.97,30.07,29.96,30.04,438330.0
2020-11-24 10:10:00,30.03,30.16,30.02,30.06,202725.0,30.03,30.16,30.02,30.06,202725.0
2020-11-24 10:20:00,30.08,30.08,29.99,29.99,128895.0,30.08,30.08,29.99,29.99,128895.0
2020-11-24 10:30:00,29.99,30.12,29.98,30.06,163740.0,29.99,30.12,29.98,30.06,163740.0
2020-11-24 10:40:00,30.07,30.12,30.06,30.08,133470.0,30.07,30.12,30.06,30.08,133470.0
2020-11-24 10:50:00,30.09,30.1,30.06,30.06,144675.0,30.09,30.1,30.06,30.06,144675.0
2020-11-24 11:00:00,30.07,30.08,30.02,30.06,190095.0,30.07,30.08,30.02,30.06,190095.0
2020-11-24 11:10:00,30.04,30.08,30.0,30.04,256950.0,30.04,30.08,30.0,30.04,256950.0
2020-11-24 11:20:00,30.09,30.2,30.07,30.2,76905.0,30.09,30.2,30.07,30.2,76905.0
2020-11-24 11:30:00,30.18,30.21,30.16,30.19,60075.0,30.18,30.21,30.16,30.19,60075.0
2020-11-24 11:40:00,30.19,30.25,30.16,30.25,54765.0,30.19,30.25,30.16,30.25,54765.0
2020-11-24 11:50:00,30.27,30.32,30.25,30.31,288390.0,30.27,30.32,30.25,30.31,288390.0
2020-11-24 12:00:00,30.3,30.3,30.2,30.24,123255.0,30.3,30.3,30.2,30.24,123255.0
2020-11-24 12:10:00,30.23,30.31,30.23,30.26,54420.0,30.23,30.31,30.23,30.26,54420.0
2020-11-24 12:20:00,30.26,30.26,30.21,30.22,174000.0,30.26,30.26,30.21,30.22,174000.0
2020-11-24 12:30:00,30.22,30.31,30.2,30.25,168255.0,30.22,30.31,30.2,30.25,168255.0
2020-11-24 12:40:00,30.29,30.33,30.28,30.33,58845.0,30.29,30.33,30.28,30.33,58845.0
2020-11-24 12:50:00,30.34,30.35,30.31,30.32,59115.0,30.34,30.35,30.31,30.32,59115.0
2020-11-24 13:00:00,30.32,30.35,30.3,30.31,59085.0,30.32,30.35,30.3,30.31,59085.0
2020-11-24 13:10:00,30.33,30.41,30.31,30.4,60000.0,30.33,30.41,30.31,30.4,60000.0
2020-11-24 13:20:00,30.39,30.39,30.32,30.34,74700.0,30.39,30.39,30.32,30.34,74700.0
2020-11-24 13:30:00,30.35,30.39,30.33,30.37,191685.0,30.35,30.39,30.33,30.37,191685.0
2020-11-24 13:40:00,30.38,30.47,30.35,30.35,118830.0,30.38,30.47,30.35,30.35,118830.0
2020-11-24 13:50:00,30.37,30.37,30.27,30.27,45045.0,30.37,30.37,30.27,30.27,45045.0
2020-11-24 14:00:00,30.28,30.31,30.26,30.3,46500.0,30.28,30.31,30.26,30.3,46500.0
2020-11-24 14:10:00,30.33,30.33,30.27,30.29,47505.0,30.33,30.33,30.27,30.29,47505.0
2020-11-24 14:20:00,30.28,30.28,30.24,30.27,64500.0,30.28,30.28,30.24,30.27,64500.0
2020-11-24 14:30:00,30.26,30.3,30.25,30.29,67275.0,30.26,30.3,30.25,30.29,67275.0
2020-11-24 14:40:00,30.29,30.32,30.23,30.23,61890.0,30.29,30.32,30.23,30.23,61890.0
2020-11-24 14:50:00,30.24,30.24,30.18,30.19,70500.0,30.24,30.24,30.18,30.19,70500.0
2020-11-24 15:00:00,30.19,30.2,30.13,30.14,95460.0,30.19,30.2,30.13,30.14,95460.0
2020-11-24 15:10:00,30.13,30.15,30.1,30.1,123990.0,30.13,30.15,30.1,30.1,123990.0
2020-11-24 15:20:00,30.11,30.12,30.07,30.07,143775.0,30.11,30.12,30.07,30.07,143775.0
2020-11-24 15:30:00,30.07,30.08,30.0,30.01,195000.0,30.07,30.08,30.0,30.01,195000.0
2020-11-24 15:40:00,30.04,30.04,29.96,29.98,463710.0,30.04,30.04,29.96,29.98,463710.0
2020-11-24 15:50:00,29.96,29.98,29.89,29.91,516510.0,29.96,29.98,29.89,29.91,516510.0
2020-11-25 09:30:00,29.95,30.0,29.71,29.71,137205.0,29.95,30.0,29.71,29.71,137205.0
2020-11-25 09:40:00,29.71,29.78,29.61,29.67,108000.0,29.71,29.78,29.61,29.67,108000.0
2020-11-25 09:50:00,29.66,29.72,29.61,29.63,118335.0,29.66,29.72,29.61,29.63,118335.0
2020-11-25 10:00:00,29.6,29.62,29.48,29.49,130275.0,29.6,29.62,29.48,29.49,130275.0
2020-11-25 10:10:00,29.49,29.53,29.46,29.46,141480.0,29.49,29.53,29.46,29.46,141480.0
2020-11-25 10:20:00,29.49,29.49,29.4,29.43,93915.0,29.49,29.49,29.4,29.43,93915.0
2020-11-25 10:30:00,29.43,29.52,29.42,29.46,177075.0,29.43,29.52,29.42,29.46,177075.0
2020-11-25 10:40:00,29.44,29.44,29.36,29.39,130500.0,29.44,29.44,29.36,29.39,130500.0
2020-11-25 10:50:00,29.38,29.43,29.31,29.32,125190.0,29.38,29.43,29.31,29.32,125190.0
2020-11-25 11:00:00,29.31,29.33,29.29,29.33,58320.0,29.31,29.33,29.29,29.33,58320.0
2020-11-25 11:10:00,29.33,29.36,29.31,29.35,90000.0,29.33,29.36,29.31,29.35,90000.0
2020-11-25 11:20:00,29.36,29.39,29.35,29.35,85500.0,29.36,29.39,29.35,29.35,85500.0
2020-11-25 11:30:00,29.36,29.37,29.3,29.31,135315.0,29.36,29.37,29.3,29.31,135315.0
2020-11-25 11:40:00,29.31,29.39,29.26,29.39,182370.0,29.31,29.39,29.26,29.39,182370.0
2020-11-25 11:50:00,29.42,29.52,29.41,29.51,104490.0,29.42,29.52,29.41,29.51,104490.0
2020-11-25 12:00:00,29.51,29.6,29.5,29.57,126375.0,29.51,29.6,29.5,29.57,126375.0
2020-11-25 12:10:00,29.56,29.56,29.49,29.49,78495.0,29.56,29.56,29.49,29.49,78495.0
2020-11-25 12:20:00,29.5,29.56,29.48,29.53,135180.0,29.5,29.56,29.48,29.53,135180.0
2020-11-25 12:30:00,29.53,29.56,29.52,29.55,94350.0,29.53,29.56,29.52,29.55,94350.0
2020-11-25 12:40:00,29.56,29.59,29.51,29.54,81585.0,29.56,29.59,29.51,29.54,81585.0
2020-11-25 12:50:00,29.53,29.53,29.46,29.48,112500.0,29.53,29.53,29.46,29.48,112500.0
2020-11-25 13:00:00,29.48,29.5,29.43,29.49,138795.0,29.48,29.5,29.43,29.49,138795.0
2020-11-25 13:10:00,29.48,29.48,29.4,29.43,98415.0,29.48,29.48,29.4,29.43,98415.0
2020-11-25 13:20:00,29.46,29.5,29.45,29.49,70500.0,29.46,29.5,29.45,29.49,70500.0
2020-11-25 13:30:00,29.49,29.58,29.48,29.57,90000.0,29.49,29.58,29.48,29.57,90000.0
2020-11-25 13:40:00,29.57,29.57,29.51,29.55,101880.0,29.57,29.57,29.51,29.55,101880.0
2020-11-25 13:50:00,29.55,29.59,29.55,29.58,91485.0,29.55,29.59,29.55,29.58,91485.0
2020-11-25 14:00:00,29.57,29.62,29.54,29.55,121245.0,29.57,29.62,29.54,29.55,121245.0
2020-11-25 14:10:00,29.54,29.54,29.5,29.52,81555.0,29.54,29.54,29.5,29.52,81555.0
2020-11-25 14:20:00,29.53,29.56,29.51,29.54,82500.0,29.53,29.56,29.51,29.54,82500.0
2020-11-25 14:30:00,29.56,29.57,29.52,29.52,114090.0,29.56,29.57,29.52,29.52,114090.0
2020-11-25 14:40:00,29.52,29.54,29.49,29.52,98700.0,29.52,29.54,29.49,29.52,98700.0
2020-11-25 14:50:00,29.52,29.58,29.52,29.58,93000.0,29.52,29.58,29.52,29.58,93000.0
2020-11-25 15:00:00,29.57,29.6,29.54,29.59,124770.0,29.57,29.6,29.54,29.59,124770.0
2020-11-25 15:10:00,29.6,29.66,29.6,29.64,87720.0,29.6,29.66,29.6,29.64,87720.0
2020-11-25 15:20:00,29.64,29.65,29.59,29.61,123750.0,29.64,29.65,29.59,29.61,123750.0
2020-11-25 15:30:00,29.61,29.67,29.61,29.64,129765.0,29.61,29.67,29.61,29.64,129765.0
2020-11-25 15:40:00,29.65,29.7,29.59,29.59,188775.0,29.65,29.7,29.59,29.59,188775.0
2020-11-25 15:50:00,29.6,29.61,29.56,29.6,388320.0,29.6,29.61,29.56,29.6,388320.0
2020-11-27 09:30:00,29.75,29.97,29.75,29.85,160650.0,29.75,29.97,29.75,29.85,160650.0
2020-11-27 09:40:00,29.86,29.92,29.8,29.85,69000.0,29.86,29.92,29.8,29.85,69000.0
2020-11-27 09:50:00,29.89,29.97,29.89,29.95,61560.0,29.89,29.97,29.89,29.95,61560.0
2020-11-27 10:00:00,29.97,30.07,29.95,30.01,71700.0,29.97,30.07,29.95,30.01,71700.0
2020-11-27 10:10:00,30.01,30.01,29.77,29.78,61410.0,30.01,30.01,29.77,29.78,61410.0
2020-11-27 10:20:00,29.78,29.79,29.71,29.71,62100.0,29.78,29.79,29.71,29.71,62100.0
2020-11-27 10:30:00,29.7,29.74,29.68,29.71,84705.0,29.7,29.74,29.68,29.71,84705.0
2020-11-27 10:40:00,29.7,29.77,29.67,29.74,111315.0,29.7,29.77,29.67,29.74,111315.0
2020-11-27 10:50:00,29.74,29.77,29.67,29.69,146820.0,29.74,29.77,29.67,29.69,146820.0
2020-11-27 11:00:00,29.68,29.69,29.58,29.6,145515.0,29.68,29.69,29.58,29.6,145515.0
2020-11-27 11:10:00,29.6,29.63,29.57,29.61,100395.0,29.6,29.63,29.57,29.61,100395.0
2020-11-27 11:20:00,29.61,29.61,29.54,29.57,68235.0,29.61,29.61,29.54,29.57,68235.0
2020-11-27 11:30:00,29.56,29.57,29.48,29.52,104790.0,29.56,29.57,29.48,29.52,104790.0
2020-11-27 11:40:00,29.53,29.56,29.48,29.51,94920.0,29.53,29.56,29.48,29.51,94920.0
2020-11-27 11:50:00,29.51,29.58,29.5,29.58,73800.0,29.51,29.58,29.5,29.58,73800.0
2020-11-27 12:00:00,29.59,29.59,29.53,29.58,151335.0,29.59,29.59,29.53,29.58,151335.0
2020-11-27 12:10:00,29.54,29.56,29.52,29.54,46575.0,29.54,29.56,29.52,29.54,46575.0
2020-11-27 12:20:00,29.54,29.58,29.53,29.55,85875.0,29.54,29.58,29.53,29.55,85875.0
2020-11-27 12:30:00,29.55,29.62,29.55,29.61,112845.0,29.55,29.62,29.55,29.61,112845.0
2020-11-27 12:40:00,29.61,29.67,29.61,29.64,97455.0,29.61,29.67,29.61,29.64,97455.0
2020-11-27 12:50:00,29.64,29.64,29.5,29.54,354555.0,29.64,29.64,29.5,29.54,354555.0
2020-11-30 09:30:00,29.47,29.51,29.2,29.23,123480.0,29.47,29.51,29.2,29.23,123480.0
2020-11-30 09:40:00,29.25,29.29,29.12,29.19,76470.0,29.25,29.29,29.12,29.19,76470.0
2020-11-30 09:50:00,29.22,29.27,29.16,29.16,69285.0,29.22,29.27,29.16,29.16,69285.0
2020-11-30 10:00:00,29.16,29.18,29.08,29.08,87735.0,29.16,29.18,29.08,29.08,87735.0
2020-11-30 10:10:00,29.1,29.11,29.02,29.06,114435.0,29.1,29.11,29.02,29.06,114435.0
2020-11-30 10:20:00,29.05,29.14,29.05,29.14,105030.0,29.05,29.14,29.05,29.14,105030.0
2020-11-30 10:30:00,29.13,29.32,29.13,29.32,116265.0,29.13,29.32,29.13,29.32,116265.0
2020-11-30 10:40:00,29.26,29.4,29.26,29.37,129615.0,29.26,29.4,29.26,29.37,129615.0
2020-11-30 10:50:00,29.38,29.48,29.38,29.44,111165.0,29.38,29.48,29.38,29.44,111165.0
2020-11-30 11:00:00,29.46,29.46,29.35,29.37,105300.0,29.46,29.46,29.35,29.37,105300.0
2020-11-30 11:10:00,29.43,29.45,29.31,29.31,52905.0,29.43,29.45,29.31,29.31,52905.0
2020-11-30 11:20:00,29.33,29.4,29.33,29.4,43620.0,29.33,29.4,29.33,29.4,43620.0
2020-11-30 11:30:00,29.38,29.38,29.29,29.35,51600.0,29.38,29.38,29.29,29.35,51600.0
2020-11-30 11:40:00,29.35,29.39,29.33,29.33,42210.0,29.35,29.39,29.33,29.33,42210.0
2020-11-30 11:50:00,29.33,29.34,29.29,29.31,72120.0,29.33,29.34,29.29,29.31,72120.0
2020-11-30 12:00:00,29.3,29.31,29.24,29.31,34500.0,29.3,29.31,29.24,29.31,34500.0
2020-11-30 12:10:00,29.31,29.36,29.3,29.35,61500.0,29.31,29.36,29.3,29.35,61500.0
2020-11-30 12:20:00,29.34,29.39,29.34,29.39,58785.0,29.34,29.39,29.34,29.39,58785.0
2020-11-30 12:30:00,29.4,29.53,29.4,29.51,87735.0,29.4,29.53,29.4,29.51,87735.0
2020-11-30 12:40:00,29.53,29.57,29.49,29.57,76860.0,29.53,29.57,29.49,29.57,76860.0
2020-11-30 12:50:00,29.58,29.63,29.54,29.58,43500.0,29.58,29.63,29.54,29.58,43500.0
2020-11-30 13:00:00,29.58,29.6,29.53,29.56,73410.0,29.58,29.6,29.53,29.56,73410.0
2020-11-30 13:10:00,29.55,29.57,29.51,29.54,56595.0,29.55,29.57,29.51,29.54,56595.0
2020-11-30 13:20:00,29.53,29.65,29.51,29.58,222780.0,29.53,29.65,29.51,29.58,222780.0
2020-11-30 13:30:00,29.57,29.59,29.54,29.59,58500.0,29.57,29.59,29.54,29.59,58500.0
2020-11-30 13:40:00,29.61,29.63,29.57,29.59,79425.0,29.61,29.63,29.57,29.59,79425.0
2020-11-30 13:50:00,29.59,29.59,29.5,29.52,58905.0,29.59,29.59,29.5,29.52,58905.0
2020-11-30 14:00:00,29.51,29.53,29.5,29.52,73500.0,29.51,29.53,29.5,29.52,73500.0
2020-11-30 14:10:00,29.51,29.56,29.5,29.52,58500.0,29.51,29.56,29.5,29.52,58500.0
2020-11-30 14:20:00,29.53,29.54,29.46,29.46,71880.0,29.53,29.54,29.46,29.46,71880.0
2020-11-30 14:30:00,29.46,29.48,29.45,29.46,31500.0,29.46,29.48,29.45,29.46,31500.0
2020-11-30 14:40:00,29.47,29.49,29.45,29.48,31500.0,29.47,29.49,29.45,29.48,31500.0
2020-11-30 14:50:00,29.49,29.58,29.48,29.58,63735.0,29.49,29.58,29.48,29.58,63735.0
2020-11-30 15:00:00,29.59,29.59,29.5,29.51,76260.0,29.59,29.59,29.5,29.51,76260.0
2020-11-30 15:10:00,29.5,29.5,29.44,29.47,89010.0,29.5,29.5,29.44,29.47,89010.0
2020-11-30 15:20:00,29.46,29.47,29.43,29.43,126660.0,29.46,29.47,29.43,29.43,126660.0
2020-11-30 15:30:00,29.42,29.48,29.41,29.46,144480.0,29.42,29.48,29.41,29.46,144480.0
2020-11-30 15:40:00,29.46,29.54,29.45,29.5,154665.0,29.46,29.54,29.45,29.5,154665.0
2020-11-30 15:50:00,29.49,29.54,29.36,29.47,868050.0,29.49,29.54,29.36,29.47,868050.0
2020-12-01 09:30:00,29.76,29.86,29.52,29.83,264030.0,29.76,29.86,29.52,29.83,264030.0
2020-12-01 09:40:00,29.87,29.99,29.83,29.97,72840.0,29.87,29.99,29.83,29.97,72840.0
2020-12-01 09:50:00,29.96,30.06,29.86,29.91,123360.0,29.96,30.06,29.86,29.91,123360.0
2020-12-01 10:00:00,29.94,30.1,29.93,30.08,78360.0,29.94,30.1,29.93,30.08,78360.0
2020-12-01 10:10:00,30.09,30.11,30.0,30.11,61695.0,30.09,30.11,30.0,30.11,61695.0
2020-12-01 10:20:00,30.15,30.19,30.08,30.11,75510.0,30.15,30.19,30.08,30.11,75510.0
2020-12-01 10:30:00,30.1,30.13,29.93,29.93,171450.0,30.1,30.13,29.93,29.93,171450.0
2020-12-01 10:40:00,29.95,29.97,29.88,29.89,100185.0,29.95,29.97,29.88,29.89,100185.0
2020-12-01 10:50:00,29.89,29.9,29.84,29.89,64770.0,29.89,29.9,29.84,29.89,64770.0
2020-12-01 11:00:00,29.91,29.91,29.83,29.87,90855.0,29.91,29.91,29.83,29.87,90855.0
2020-12-01 11:10:00,29.9,29.92,29.79,29.8,105690.0,29.9,29.92,29.79,29.8,105690.0
2020-12-01 11:20:00,29.79,29.8,29.7,29.72,60855.0,29.79,29.8,29.7,29.72,60855.0
2020-12-01 11:30:00,29.72,29.77,29.67,29.72,142560.0,29.72,29.77,29.67,29.72,142560.0
2020-12-01 11:40:00,29.72,29.79,29.72,29.76,37695.0,29.72,29.79,29.72,29.76,37695.0
2020-12-01 11:50:00,29.76,29.76,29.72,29.73,72075.0,29.76,29.76,29.72,29.73,72075.0
2020-12-01 12:00:00,29.74,29.83,29.74,29.83,45090.0,29.74,29.83,29.74,29.83,45090.0
2020-12-01 12:10:00,29.85,29.86,29.82,29.83,86940.0,29.85,29.86,29.82,29.83,86940.0
2020-12-01 12:20:00,29.85,29.88,29.84,29.86,101820.0,29.85,29.88,29.84,29.86,101820.0
2020-12-01 12:30:00,29.86,29.86,29.84,29.85,55065.0,29.86,29.86,29.84,29.85,55065.0
2020-12-01 12:40:00,29.86,29.99,29.84,29.97,102420.0,29.86,29.99,29.84,29.97,102420.0
2020-12-01 12:50:00,30.0,30.0,29.95,29.98,37680.0,30.0,30.0,29.95,29.98,37680.0
2020-12-01 13:00:00,30.01,30.03,29.99,30.03,45810.0,30.01,30.03,29.99,30.03,45810.0
2020-12-01 13:10:00,30.02,30.08,30.01,30.06,61395.0,30.02,30.08,30.01,30.06,61395.0
2020-12-01 13:20:00,30.06,30.09,30.06,30.07,43860.0,30.06,30.09,30.06,30.07,43860.0
2020-12-01 13:30:00,30.05,30.18,30.05,30.12,57150.0,30.05,30.18,30.05,30.12,57150.0
2020-12-01 13:40:00,30.13,30.15,30.05,30.05,39645.0,30.13,30.15,30.05,30.05,39645.0
2020-12-01 13:50:00,30.03,30.05,29.95,30.04,56655.0,30.03,30.05,29.95,30.04,56655.0
2020-12-01 14:00:00,30.05,30.11,30.04,30.1,34830.0,30.05,30.11,30.04,30.1,34830.0
2020-12-01 14:10:00,30.1,30.19,30.1,30.13,41955.0,30.1,30.19,30.1,30.13,41955.0
2020-12-01 14:20:00,30.11,30.15,30.11,30.15,30795.0,30.11,30.15,30.11,30.15,30795.0
2020-12-01 14:30:00,30.16,30.17,30.14,30.15,36000.0,30.16,30.17,30.14,30.15,36000.0
2020-12-01 14:40:00,30.16,30.22,30.16,30.22,44460.0,30.16,30.22,30.16,30.22,44460.0
2020-12-01 14:50:00,30.19,30.2,30.11,30.13,62070.0,30.19,30.2,30.11,30.13,62070.0
2020-12-01 15:00:00,30.15,30.15,30.05,30.07,60555.0,30.15,30.15,30.05,30.07,60555.0
2020-12-01 15:10:00,30.07,30.13,30.06,30.12,52500.0,30.07,30.13,30.06,30.12,52500.0
2020-12-01 15:20:00,30.09,30.13,30.09,30.12,50850.0,30.09,30.13,30.09,30.12,50850.0
2020-12-01 15:30:00,30.12,30.19,30.1,30.17,84000.0,30.12,30.19,30.1,30.17,84000.0
2020-12-01 15:40:00,30.16,30.24,30.16,30.22,156285.0,30.16,30.24,30.16,30.22,156285.0
2020-12-01 15:50:00,30.22,30.3,30.2,30.25,476790.0,30.22,30.3,30.2,30.25,476790.0
2020-12-02 09:30:00,30.17,30.17,29.87,29.87,119640.0,30.17,30.17,29.87,29.87,119640.0
2020-12-02 09:40:00,29.8,29.81,29.69,29.73,92130.0,29.8,29.81,29.69,29.73,92130.0
2020-12-02 09:50:00,29.72,29.73,29.55,29.57,118320.0,29.72,29.73,29.55,29.57,118320.0
2020-12-02 10:00:00,29.59,29.62,29.49,29.54,95055.0,29.59,29.62,29.49,29.54,95055.0
2020-12-02 10:10:00,29.57,29.59,29.41,29.43,86805.0,29.57,29.59,29.41,29.43,86805.0
2020-12-02 10:20:00,29.43,29.52,29.42,29.49,88500.0,29.43,29.52,29.42,29.49,88500.0
2020-12-02 10:30:00,29.49,29.54,29.45,29.53,89250.0,29.49,29.54,29.45,29.53,89250.0
2020-12-02 10:40:00,29.54,29.54,29.37,29.37,142950.0,29.54,29.54,29.37,29.37,142950.0
2020-12-02 10:50:00,29.39,29.49,29.37,29.47,82950.0,29.39,29.49,29.37,29.47,82950.0
2020-12-02 11:00:00,29.48,29.53,29.47,29.49,114780.0,29.48,29.53,29.47,29.49,114780.0
2020-12-02 11:10:00,29.48,29.56,29.48,29.54,110430.0,29.48,29.56,29.48,29.54,110430.0
2020-12-02 11:20:00,29.53,29.59,29.53,29.56,65790.0,29.53,29.59,29.53,29.56,65790.0
2020-12-02 11:30:00,29.57,29.58,29.52,29.55,48045.0,29.57,29.58,29.52,29.55,48045.0
2020-12-02 11:40:00,29.54,29.56,29.52,29.55,44550.0,29.54,29.56,29.52,29.55,44550.0
2020-12-02 11:50:00,29.54,29.6,29.54,29.55,43500.0,29.54,29.6,29.54,29.55,43500.0
2020-12-02 12:00:00,29.58,29.58,29.46,29.47,84195.0,29.58,29.58,29.46,29.47,84195.0
2020-12-02 12:10:00,29.46,29.49,29.41,29.49,87735.0,29.46,29.49,29.41,29.49,87735.0
2020-12-02 12:20:00,29.49,29.5,29.47,29.47,42195.0,29.49,29.5,29.47,29.47,42195.0
2020-12-02 12:30:00,29.47,29.5,29.45,29.47,37500.0,29.47,29.5,29.45,29.47,37500.0
2020-12-02 12:40:00,29.47,29.56,29.47,29.56,53130.0,29.47,29.56,29.47,29.56,53130.0
2020-12-02 12:50:00,29.58,29.61,29.53,29.55,49305.0,29.58,29.61,29.53,29.55,49305.0
2020-12-02 13:00:00,29.56,29.56,29.51,29.52,55515.0,29.56,29.56,29.51,29.52,55515.0
2020-12-02 13:10:00,29.51,29.57,29.51,29.56,34995.0,29.51,29.57,29.51,29.56,34995.0
2020-12-02 13:20:00,29.56,29.56,29.53,29.55,31500.0,29.56,29.56,29.53,29.55,31500.0
2020-12-02 13:30:00,29.51,29.54,29.48,29.54,37845.0,29.51,29.54,29.48,29.54,37845.0
2020-12-02 13:40:00,29.53,29.55,29.53,29.55,48000.0,29.53,29.55,29.53,29.55,48000.0
2020-12-02 13:50:00,29.55,29.55,29.51,29.53,33465.0,29.55,29.55,29.51,29.53,33465.0
2020-12-02 14:00:00,29.53,29.53,29.42,29.42,118350.0,29.53,29.53,29.42,29.42,118350.0
2020-12-02 14:10:00,29.43,29.45,29.39,29.42,125550.0,29.43,29.45,29.39,29.42,125550.0
2020-12-02 14:20:00,29.42,29.46,29.4,29.44,96450.0,29.42,29.46,29.4,29.44,96450.0
2020-12-02 14:30:00,29.44,29.51,29.44,29.49,199440.0,29.44,29.51,29.44,29.49,199440.0
2020-12-02 14:40:00,29.51,29.51,29.47,29.49,70500.0,29.51,29.51,29.47,29.49,70500.0
2020-12-02 14:50:00,29.49,29.49,29.41,29.44,90000.0,29.49,29.49,29.41,29.44,90000.0
2020-12-02 15:00:00,29.45,29.48,29.44,29.45,81900.0,29.45,29.48,29.44,29.45,81900.0
2020-12-02 15:10:00,29.45,29.47,29.45,29.47,117450.0,29.45,29.47,29.45,29.47,117450.0
2020-12-02 15:20:00,29.48,29.49,29.44,29.45,138270.0,29.48,29.49,29.44,29.45,138270.0
2020-12-02 15:30:00,29.45,29.5,29.45,29.47,148965.0,29.45,29.5,29.45,29.47,148965.0
2020-12-02 15:40:00,29.47,29.57,29.47,29.56,208485.0,29.47,29.57,29.47,29.56,208485.0
2020-12-02 15:50:00,29.58,29.59,29.48,29.49,363465.0,29.58,29.59,29.48,29.49,363465.0
2020-12-03 09:30:00,29.38,29.59,29.38,29.56,103740.0,29.38,29.59,29.38,29.56,103740.0
2020-12-03 09:40:00,29.56,29.64,29.54,29.63,107265.0,29.56,29.64,29.54,29.63,107265.0
2020-12-03 09:50:00,29.63,29.75,29.63,29.75,54165.0,29.63,29.75,29.63,29.75,54165.0
2020-12-03 10:00:00,29.74,29.76,29.67,29.72,57000.0,29.74,29.76,29.67,29.72,57000.0
2020-12-03 10:10:00,29.74,29.77,29.74,29.75,52035.0,29.74,29.77,29.74,29.75,52035.0
2020-12-03 10:20:00,29.73,29.76,29.69,29.69,46260.0,29.73,29.76,29.69,29.69,46260.0
2020-12-03 10:30:00,29.7,29.78,29.7,29.77,63720.0,29.7,29.78,29.7,29.77,63720.0
2020-12-03 10:40:00,29.77,29.87,29.77,29.82,52275.0,29.77,29.87,29.77,29.82,52275.0
2020-12-03 10:50:00,29.83,29.84,29.73,29.73,50940.0,29.83,29.84,29.73,29.73,50940.0
2020-12-03 11:00:00,29.73,29.77,29.72,29.73,33000.0,29.73,29.77,29.72,29.73,33000.0
2020-12-03 11:10:00,29.72,29.78,29.72,29.75,59490.0,29.72,29.78,29.72,29.75,59490.0
2020-12-03 11:20:00,29.76,29.81,29.76,29.77,133500.0,29.76,29.81,29.76,29.77,133500.0
2020-12-03 11:30:00,29.77,29.83,29.76,29.77,135510.0,29.77,29.83,29.76,29.77,135510.0
2020-12-03 11:40:00,29.8,29.81,29.77,29.78,43635.0,29.8,29.81,29.77,29.78,43635.0
2020-12-03 11:50:00,29.78,29.8,29.76,29.78,39000.0,29.78,29.8,29.76,29.78,39000.0
2020-12-03 12:00:00,29.78,29.78,29.7,29.7,35355.0,29.78,29.78,29.7,29.7,35355.0
2020-12-03 12:10:00,29.7,29.71,29.66,29.7,75030.0,29.7,29.71,29.66,29.7,75030.0
2020-12-03 12:20:00,29.71,29.71,29.69,29.7,45135.0,29.71,29.71,29.69,29.7,45135.0
2020-12-03 12:30:00,29.7,29.71,29.67,29.68,118110.0,29.7,29.71,29.67,29.68,118110.0
2020-12-03 12:40:00,29.68,29.76,29.67,29.74,51525.0,29.68,29.76,29.67,29.74,51525.0
2020-12-03 12:50:00,29.75,29.76,29.69,29.76,27360.0,29.75,29.76,29.69,29.76,27360.0
2020-12-03 13:00:00,29.77,29.77,29.72,29.73,43500.0,29.77,29.77,29.72,29.73,43500.0
2020-12-03 13:10:00,29.73,29.75,29.73,29.74,51000.0,29.73,29.75,29.73,29.74,51000.0
2020-12-03 13:20:00,29.74,29.74,29.71,29.71,81615.0,29.74,29.74,29.71,29.71,81615.0
2020-12-03 13:30:00,29.71,29.72,29.69,29.7,49965.0,29.71,29.72,29.69,29.7,49965.0
2020-12-03 13:40:00,29.69,29.73,29.69,29.71,51015.0,29.69,29.73,29.69,29.71,51015.0
2020-12-03 13:50:00,29.69,29.69,29.64,29.65,31500.0,29.69,29.69,29.64,29.65,31500.0
2020-12-03 14:00:00,29.66,29.71,29.66,29.7,57000.0,29.66,29.71,29.66,29.7,57000.0
2020-12-03 14:10:00,29.69,29.7,29.68,29.69,27000.0,29.69,29.7,29.68,29.69,27000.0
2020-12-03 14:20:00,29.69,29.71,29.68,29.7,39000.0,29.69,29.71,29.68,29.7,39000.0
2020-12-03 14:30:00,29.7,29.73,29.69,29.72,39720.0,29.7,29.73,29.69,29.72,39720.0
2020-12-03 14:40:00,29.71,29.72,29.69,29.71,50640.0,29.71,29.72,29.69,29.71,50640.0
2020-12-03 14:50:00,29.71,29.77,29.7,29.75,55500.0,29.71,29.77,29.7,29.75,55500.0
2020-12-03 15:00:00,29.73,29.77,29.72,29.72,55725.0,29.73,29.77,29.72,29.72,55725.0
2020-12-03 15:10:00,29.73,29.78,29.72,29.77,67725.0,29.73,29.78,29.72,29.77,67725.0
2020-12-03 15:20:00,29.76,29.79,29.74,29.76,70500.0,29.76,29.79,29.74,29.76,70500.0
2020-12-03 15:30:00,29.76,29.79,29.74,29.74,103005.0,29.76,29.79,29.74,29.74,103005.0
2020-12-03 15:40:00,29.73,29.76,29.66,29.73,111480.0,29.73,29.76,29.66,29.73,111480.0
2020-12-03 15:50:00,29.71,29.77,29.68,29.77,360915.0,29.71,29.77,29.68,29.77,360915.0
2020-12-04 09:30:00,29.85,29.85,29.76,29.81,48180.0,29.85,29.85,29.76,29.81,48180.0
2020-12-04 09:40:00,29.83,29.93,29.83,29.93,20475.0,29.83,29.93,29.83,29.93,20475.0
2020-12-04 09:50:00,29.93,29.97,29.83,29.9,46800.0,29.93,29.97,29.83,29.9,46800.0
2020-12-04 10:00:00,29.88,29.89,29.84,29.84,52125.0,29.88,29.89,29.84,29.84,52125.0
2020-12-04 10:10:00,29.81,29.88,29.81,29.86,94695.0,29.81,29.88,29.81,29.86,94695.0
2020-12-04 10:20:00,29.86,29.88,29.84,29.84,29115.0,29.86,29.88,29.84,29.84,29115.0
2020-12-04 10:30:00,29.84,29.85,29.81,29.81,28080.0,29.84,29.85,29.81,29.81,28080.0
2020-12-04 10:40:00,29.8,29.85,29.8,29.85,16260.0,29.8,29.85,29.8,29.85,16260.0
2020-12-04 10:50:00,29.85,29.86,29.83,29.85,24000.0,29.85,29.86,29.83,29.85,24000.0
2020-12-04 11:00:00,29.86,29.87,29.84,29.84,25500.0,29.86,29.87,29.84,29.84,25500.0
2020-12-04 11:10:00,29.84,29.85,29.84,29.85,4920.0,29.84,29.85,29.84,29.85,4920.0
2020-12-04 11:20:00,29.85,29.85,29.8,29.82,59850.0,29.85,29.85,29.8,29.82,59850.0
2020-12-04 11:30:00,29.83,29.84,29.82,29.82,30135.0,29.83,29.84,29.82,29.82,30135.0
2020-12-04 11:40:00,29.82,29.89,29.82,29.85,34860.0,29.82,29.89,29.82,29.85,34860.0
2020-12-04 11:50:00,29.88,29.89,29.87,29.89,18000.0,29.88,29.89,29.87,29.89,18000.0
2020-12-04 12:00:00,29.91,29.93,29.91,29.92,40725.0,29.91,29.93,29.91,29.92,40725.0
2020-12-04 12:10:00,29.93,29.98,29.93,29.94,87060.0,29.93,29.98,29.93,29.94,87060.0
2020-12-04 12:20:00,29.98,30.0,29.97,29.99,63720.0,29.98,30.0,29.97,29.99,63720.0
2020-12-04 12:30:00,29.98,29.99,29.93,29.93,53190.0,29.98,29.99,29.93,29.93,53190.0
2020-12-04 12:40:00,29.91,29.96,29.9,29.91,34500.0,29.91,29.96,29.9,29.91,34500.0
2020-12-04 12:50:00,29.91,29.91,29.85,29.86,30000.0,29.91,29.91,29.85,29.86,30000.0
2020-12-04 13:00:00,29.86,29.86,29.83,29.84,42750.0,29.86,29.86,29.83,29.84,42750.0
2020-12-04 13:10:00,29.86,29.87,29.85,29.86,17040.0,29.86,29.87,29.85,29.86,17040.0
2020-12-04 13:20:00,29.88,29.88,29.86,29.86,40500.0,29.88,29.88,29.86,29.86,40500.0
2020-12-04 13:30:00,29.86,29.92,29.86,29.92,34500.0,29.86,29.92,29.86,29.92,34500.0
2020-12-04 13:40:00,29.94,29.95,29.89,29.9,55245.0,29.94,29.95,29.89,29.9,55245.0
2020-12-04 13:50:00,29.9,29.91,29.87,29.87,35220.0,29.9,29.91,29.87,29.87,35220.0
2020-12-04 14:00:00,29.89,29.91,29.88,29.88,54450.0,29.89,29.91,29.88,29.88,54450.0
2020-12-04 14:10:00,29.88,29.92,29.88,29.9,43530.0,29.88,29.92,29.88,29.9,43530.0
2020-12-04 14:20:00,29.91,29.94,29.88,29.89,39915.0,29.91,29.94,29.88,29.89,39915.0
2020-12-04 14:30:00,29.88,29.93,29.88,29.9,47565.0,29.88,29.93,29.88,29.9,47565.0
2020-12-04 14:40:00,29.9,29.97,29.9,29.96,61215.0,29.9,29.97,29.9,29.96,61215.0
2020-12-04 14:50:00,29.95,29.99,29.94,29.98,63765.0,29.95,29.99,29.94,29.98,63765.0
2020-12-04 15:00:00,29.98,29.98,29.95,29.98,39000.0,29.98,29.98,29.95,29.98,39000.0
2020-12-04 15:10:00,29.99,30.02,29.96,30.01,52515.0,29.99,30.02,29.96,30.01,52515.0
2020-12-04 15:20:00,30.0,30.03,30.0,30.03,49710.0,30.0,30.03,30.0,30.03,49710.0
2020-12-04 15:30:00,30.03,30.06,30.02,30.02,90000.0,30.03,30.06,30.02,30.02,90000.0
2020-12-04 15:40:00,30.03,30.07,30.03,30.04,118020.0,30.03,30.07,30.03,30.04,118020.0
2020-12-04 15:50:00,30.03,30.07,29.99,30.0,368295.0,30.03,30.07,29.99,30.0,368295.0
2020-12-07 09:30:00,29.87,29.88,29.85,29.85,55140.0,29.87,29.88,29.85,29.85,55140.0
2020-12-07 09:40:00,29.88,29.91,29.85,29.87,21495.0,29.88,29.91,29.85,29.87,21495.0
2020-12-07 09:50:00,29.88,29.89,29.85,29.85,37500.0,29.88,29.89,29.85,29.85,37500.0
2020-12-07 10:00:00,29.83,29.83,29.76,29.78,30000.0,29.83,29.83,29.76,29.78,30000.0
2020-12-07 10:10:00,29.78,29.79,29.76,29.77,47130.0,29.78,29.79,29.76,29.77,47130.0
2020-12-07 10:20:00,29.76,29.8,29.76,29.79,48075.0,29.76,29.8,29.76,29.79,48075.0
2020-12-07 10:30:00,29.79,29.87,29.79,29.82,75540.0,29.79,29.87,29.79,29.82,75540.0
2020-12-07 10:40:00,29.82,29.86,29.8,29.85,37365.0,29.82,29.86,29.8,29.85,37365.0
2020-12-07 10:50:00,29.83,29.86,29.77,29.77,69780.0,29.83,29.86,29.77,29.77,69780.0
2020-12-07 11:00:00,29.8,29.8,29.7,29.7,51225.0,29.8,29.8,29.7,29.7,51225.0
2020-12-07 11:10:00,29.72,29.74,29.7,29.73,28245.0,29.72,29.74,29.7,29.73,28245.0
2020-12-07 11:20:00,29.75,29.77,29.73,29.74,42690.0,29.75,29.77,29.73,29.74,42690.0
2020-12-07 11:30:00,29.73,29.8,29.72,29.77,55170.0,29.73,29.8,29.72,29.77,55170.0
2020-12-07 11:40:00,29.76,29.86,29.76,29.85,23700.0,29.76,29.86,29.76,29.85,23700.0
2020-12-07 11:50:00,29.84,29.9,29.82,29.88,49800.0,29.84,29.9,29.82,29.88,49800.0
2020-12-07 12:00:00,29.87,29.88,29.85,29.87,45315.0,29.87,29.88,29.85,29.87,45315.0
2020-12-07 12:10:00,29.87,29.89,29.86,29.87,51000.0,29.87,29.89,29.86,29.87,51000.0
2020-12-07 12:20:00,29.87,29.87,29.85,29.86,31455.0,29.87,29.87,29.85,29.86,31455.0
2020-12-07 12:30:00,29.88,29.9,29.86,29.87,41250.0,29.88,29.9,29.86,29.87,41250.0
2020-12-07 12:40:00,29.86,29.88,29.85,29.88,114750.0,29.86,29.88,29.85,29.88,114750.0
2020-12-07 12:50:00,29.87,29.89,29.85,29.86,42075.0,29.87,29.89,29.85,29.86,42075.0
2020-12-07 13:00:00,29.85,29.88,29.84,29.88,28500.0,29.85,29.88,29.84,29.88,28500.0
2020-12-07 13:10:00,29.88,29.96,29.88,29.96,45000.0,29.88,29.96,29.88,29.96,45000.0
2020-12-07 13:20:00,29.96,30.0,29.95,29.95,75045.0,29.96,30.0,29.95,29.95,75045.0
2020-12-07 13:30:00,29.94,29.99,29.94,29.99,16380.0,29.94,29.99,29.94,29.99,16380.0
2020-12-07 13:40:00,29.98,30.0,29.95,29.95,58575.0,29.98,30.0,29.95,29.95,58575.0
2020-12-07 13:50:00,29.95,29.96,29.91,29.94,44250.0,29.95,29.96,29.91,29.94,44250.0
2020-12-07 14:00:00,29.92,29.92,29.86,29.91,80835.0,29.92,29.92,29.86,29.91,80835.0
2020-12-07 14:10:00,29.91,29.95,29.91,29.94,54000.0,29.91,29.95,29.91,29.94,54000.0
2020-12-07 14:20:00,29.94,29.99,29.94,29.97,54855.0,29.94,29.99,29.94,29.97,54855.0
2020-12-07 14:30:00,29.98,30.01,29.97,29.98,136935.0,29.98,30.01,29.97,29.98,136935.0
2020-12-07 14:40:00,29.97,29.98,29.94,29.95,64470.0,29.97,29.98,29.94,29.95,64470.0
2020-12-07 14:50:00,29.96,29.97,29.92,29.92,49500.0,29.96,29.97,29.92,29.92,49500.0
2020-12-07 15:00:00,29.93,29.97,29.93,29.97,69600.0,29.93,29.97,29.93,29.97,69600.0
2020-12-07 15:10:00,29.96,29.98,29.96,29.98,48435.0,29.96,29.98,29.96,29.98,48435.0
2020-12-07 15:20:00,29.99,30.0,29.96,29.97,107625.0,29.99,30.0,29.96,29.97,107625.0
2020-12-07 15:30:00,29.98,29.98,29.87,29.88,96000.0,29.98,29.98,29.87,29.88,96000.0
2020-12-07 15:40:00,29.88,29.9,29.84,29.87,127980.0,29.88,29.9,29.84,29.87,127980.0
2020-12-07 15:50:00,29.87,29.9,29.85,29.9,373605.0,29.87,29.9,29.85,29.9,373605.0
2020-12-08 09:30:00,29.71,29.89,29.56,29.59,172815.0,29.71,29.89,29.56,29.59,172815.0
2020-12-08 09:40:00,29.56,29.59,29.48,29.56,51000.0,29.56,29.59,29.48,29.56,51000.0
2020-12-08 09:50:00,29.53,29.62,29.49,29.62,55875.0,29.53,29.62,29.49,29.62,55875.0
2020-12-08 10:00:00,29.62,29.64,29.56,29.6,106920.0,29.62,29.64,29.56,29.6,106920.0
2020-12-08 10:10:00,29.61,29.62,29.35,29.35,220905.0,29.61,29.62,29.35,29.35,220905.0
2020-12-08 10:20:00,29.35,29.35,29.21,29.24,222870.0,29.35,29.35,29.21,29.24,222870.0
2020-12-08 10:30:00,29.25,29.3,29.25,29.25,66900.0,29.25,29.3,29.25,29.25,66900.0
2020-12-08 10:40:00,29.23,29.24,29.17,29.24,78645.0,29.23,29.24,29.17,29.24,78645.0
2020-12-08 10:50:00,29.23,29.28,29.17,29.26,88665.0,29.23,29.28,29.17,29.26,88665.0
2020-12-08 11:00:00,29.28,29.33,29.28,29.29,142290.0,29.28,29.33,29.28,29.29,142290.0
2020-12-08 11:10:00,29.29,29.39,29.28,29.38,114720.0,29.29,29.39,29.28,29.38,114720.0
2020-12-08 11:20:00,29.38,29.52,29.38,29.44,313290.0,29.38,29.52,29.38,29.44,313290.0
2020-12-08 11:30:00,29.46,29.48,29.44,29.46,21000.0,29.46,29.48,29.44,29.46,21000.0
2020-12-08 11:40:00,29.46,29.56,29.46,29.54,130380.0,29.46,29.56,29.46,29.54,130380.0
2020-12-08 11:50:00,29.57,29.59,29.55,29.59,43500.0,29.57,29.59,29.55,29.59,43500.0
2020-12-08 12:00:00,29.6,29.63,29.55,29.55,211770.0,29.6,29.63,29.55,29.55,211770.0
2020-12-08 12:10:00,29.54,29.56,29.51,29.53,129810.0,29.54,29.56,29.51,29.53,129810.0
2020-12-08 12:20:00,29.53,29.53,29.5,29.52,143670.0,29.53,29.53,29.5,29.52,143670.0
2020-12-08 12:30:00,29.52,29.6,29.52,29.58,99030.0,29.52,29.6,29.52,29.58,99030.0
2020-12-08 12:40:00,29.57,29.64,29.57,29.6,35715.0,29.57,29.64,29.57,29.6,35715.0
2020-12-08 12:50:00,29.59,29.62,29.59,29.6,43500.0,29.59,29.62,29.59,29.6,43500.0
2020-12-08 13:00:00,29.61,29.62,29.58,29.61,86085.0,29.61,29.62,29.58,29.61,86085.0
2020-12-08 13:10:00,29.6,29.61,29.55,29.55,82500.0,29.6,29.61,29.55,29.55,82500.0
2020-12-08 13:20:00,29.56,29.56,29.52,29.52,61500.0,29.56,29.56,29.52,29.52,61500.0
2020-12-08 13:30:00,29.51,29.54,29.5,29.54,67500.0,29.51,29.54,29.5,29.54,67500.0
2020-12-08 13:40:00,29.55,29.59,29.54,29.58,56805.0,29.55,29.59,29.54,29.58,56805.0
2020-12-08 13:50:00,29.58,29.6,29.53,29.54,55620.0,29.58,29.6,29.53,29.54,55620.0
2020-12-08 14:00:00,29.53,29.54,29.5,29.52,79500.0,29.53,29.54,29.5,29.52,79500.0
2020-12-08 14:10:00,29.52,29.53,29.5,29.51,54210.0,29.52,29.53,29.5,29.51,54210.0
2020-12-08 14:20:00,29.52,29.56,29.5,29.56,105105.0,29.52,29.56,29.5,29.56,105105.0
2020-12-08 14:30:00,29.54,29.57,29.53,29.53,49500.0,29.54,29.57,29.53,29.53,49500.0
2020-12-08 14:40:00,29.52,29.53,29.45,29.46,94635.0,29.52,29.53,29.45,29.46,94635.0
2020-12-08 14:50:00,29.46,29.47,29.45,29.45,127455.0,29.46,29.47,29.45,29.45,127455.0
2020-12-08 15:00:00,29.45,29.47,29.4,29.41,75930.0,29.45,29.47,29.4,29.41,75930.0
2020-12-08 15:10:00,29.43,29.5,29.41,29.47,80370.0,29.43,29.5,29.41,29.47,80370.0
2020-12-08 15:20:00,29.46,29.47,29.41,29.41,116775.0,29.46,29.47,29.41,29.41,116775.0
2020-12-08 15:30:00,29.42,29.45,29.36,29.39,179475.0,29.42,29.45,29.36,29.39,179475.0
2020-12-08 15:40:00,29.39,29.43,29.39,29.41,294690.0,29.39,29.43,29.39,29.41,294690.0
2020-12-08 15:50:00,29.4,29.42,29.33,29.33,912945.0,29.4,29.42,29.33,29.33,912945.0
2020-12-09 09:30:00,29.49,29.56,29.4,29.5,118170.0,29.49,29.56,29.4,29.5,118170.0
2020-12-09 09:40:00,29.51,29.51,29.38,29.42,100755.0,29.51,29.51,29.38,29.42,100755.0
2020-12-09 09:50:00,29.43,29.44,29.36,29.36,93495.0,29.43,29.44,29.36,29.36,93495.0
2020-12-09 10:00:00,29.37,29.37,29.27,29.28,143730.0,29.37,29.37,29.27,29.28,143730.0
2020-12-09 10:10:00,29.28,29.45,29.24,29.45,142050.0,29.28,29.45,29.24,29.45,142050.0
2020-12-09 10:20:00,29.43,29.43,29.33,29.37,145005.0,29.43,29.43,29.33,29.37,145005.0
2020-12-09 10:30:00,29.36,29.42,29.35,29.4,327975.0,29.36,29.42,29.35,29.4,327975.0
2020-12-09 10:40:00,29.4,29.42,29.33,29.42,139860.0,29.4,29.42,29.33,29.42,139860.0
2020-12-09 10:50:00,29.4,29.41,29.34,29.39,125640.0,29.4,29.41,29.34,29.39,125640.0
2020-12-09 11:00:00,29.4,29.44,29.37,29.37,156975.0,29.4,29.44,29.37,29.37,156975.0
2020-12-09 11:10:00,29.35,29.37,29.32,29.36,53625.0,29.35,29.37,29.32,29.36,53625.0
2020-12-09 11:20:00,29.36,29.44,29.36,29.43,130155.0,29.36,29.44,29.36,29.43,130155.0
2020-12-09 11:30:00,29.44,29.48,29.42,29.43,115680.0,29.44,29.48,29.42,29.43,115680.0
2020-12-09 11:40:00,29.42,29.43,29.36,29.37,104430.0,29.42,29.43,29.36,29.37,104430.0
2020-12-09 11:50:00,29.37,29.41,29.36,29.39,97170.0,29.37,29.41,29.36,29.39,97170.0
2020-12-09 12:00:00,29.41,29.43,29.39,29.41,185790.0,29.41,29.43,29.39,29.41,185790.0
2020-12-09 12:10:00,29.41,29.45,29.4,29.44,145575.0,29.41,29.45,29.4,29.44,145575.0
2020-12-09 12:20:00,29.45,29.46,29.38,29.41,214500.0,29.45,29.46,29.38,29.41,214500.0
2020-12-09 12:30:00,29.42,29.43,29.37,29.41,145035.0,29.42,29.43,29.37,29.41,145035.0
2020-12-09 12:40:00,29.41,29.45,29.39,29.41,102525.0,29.41,29.45,29.39,29.41,102525.0
2020-12-09 12:50:00,29.4,29.48,29.39,29.48,261885.0,29.4,29.48,29.39,29.48,261885.0
2020-12-09 13:00:00,29.47,29.47,29.38,29.4,141045.0,29.47,29.47,29.38,29.4,141045.0
2020-12-09 13:10:00,29.4,29.42,29.32,29.33,114000.0,29.4,29.42,29.32,29.33,114000.0
2020-12-09 13:20:00,29.32,29.35,29.3,29.32,141165.0,29.32,29.35,29.3,29.32,141165.0
2020-12-09 13:30:00,29.31,29.34,29.29,29.32,207285.0,29.31,29.34,29.29,29.32,207285.0
2020-12-09 13:40:00,29.3,29.34,29.26,29.33,163725.0,29.3,29.34,29.26,29.33,163725.0
2020-12-09 13:50:00,29.33,29.37,29.32,29.36,126660.0,29.33,29.37,29.32,29.36,126660.0
2020-12-09 14:00:00,29.36,29.38,29.34,29.36,370605.0,29.36,29.38,29.34,29.36,370605.0
2020-12-09 14:10:00,29.36,29.42,29.34,29.38,272310.0,29.36,29.42,29.34,29.38,272310.0
2020-12-09 14:20:00,29.38,29.46,29.35,29.46,339450.0,29.38,29.46,29.35,29.46,339450.0
2020-12-09 14:30:00,29.46,29.47,29.38,29.4,221355.0,29.46,29.47,29.38,29.4,221355.0
2020-12-09 14:40:00,29.41,29.49,29.35,29.46,177150.0,29.41,29.49,29.35,29.46,177150.0
2020-12-09 14:50:00,29.46,29.49,29.42,29.48,141165.0,29.46,29.49,29.42,29.48,141165.0
2020-12-09 15:00:00,29.49,29.5,29.44,29.49,111060.0,29.49,29.5,29.44,29.49,111060.0
2020-12-09 15:10:00,29.5,29.52,29.44,29.45,153930.0,29.5,29.52,29.44,29.45,153930.0
2020-12-09 15:20:00,29.44,29.44,29.39,29.42,132540.0,29.44,29.44,29.39,29.42,132540.0
2020-12-09 15:30:00,29.42,29.47,29.39,29.46,196770.0,29.42,29.47,29.39,29.46,196770.0
2020-12-09 15:40:00,29.48,29.53,29.45,29.5,365115.0,29.48,29.53,29.45,29.5,365115.0
2020-12-09 15:50:00,29.51,29.64,29.5,29.61,702915.0,29.51,29.64,29.5,29.61,702915.0
2020-12-10 09:30:00,29.49,29.57,29.15,29.23,186495.0,29.49,29.57,29.15,29.23,186495.0
2020-12-10 09:40:00,29.32,29.32,29.16,29.23,105630.0,29.32,29.32,29.16,29.23,105630.0
2020-12-10 09:50:00,29.28,29.41,29.28,29.41,67500.0,29.28,29.41,29.28,29.41,67500.0
2020-12-10 10:00:00,29.41,29.41,29.35,29.4,52020.0,29.41,29.41,29.35,29.4,52020.0
2020-12-10 10:10:00,29.4,29.48,29.4,29.47,39000.0,29.4,29.48,29.4,29.47,39000.0
2020-12-10 10:20:00,29.48,29.48,29.4,29.4,65550.0,29.48,29.48,29.4,29.4,65550.0
2020-12-10 10:30:00,29.4,29.4,29.31,29.37,58455.0,29.4,29.4,29.31,29.37,58455.0
2020-12-10 10:40:00,29.36,29.4,29.36,29.4,67875.0,29.36,29.4,29.36,29.4,67875.0
2020-12-10 10:50:00,29.4,29.58,29.4,29.57,274410.0,29.4,29.58,29.4,29.57,274410.0
2020-12-10 11:00:00,29.56,29.61,29.53,29.54,105630.0,29.56,29.61,29.53,29.54,105630.0
2020-12-10 11:10:00,29.54,29.63,29.54,29.61,87615.0,29.54,29.63,29.54,29.61,87615.0
2020-12-10 11:20:00,29.61,29.65,29.58,29.61,82455.0,29.61,29.65,29.58,29.61,82455.0
2020-12-10 11:30:00,29.62,29.63,29.53,29.59,398895.0,29.62,29.63,29.53,29.59,398895.0
2020-12-10 11:40:00,29.61,29.63,29.58,29.61,523260.0,29.61,29.63,29.58,29.61,523260.0
2020-12-10 11:50:00,29.6,29.62,29.49,29.59,259515.0,29.6,29.62,29.49,29.59,259515.0
2020-12-10 12:00:00,29.61,29.61,29.57,29.58,179040.0,29.61,29.61,29.57,29.58,179040.0
2020-12-10 12:10:00,29.58,29.59,29.52,29.52,69270.0,29.58,29.59,29.52,29.52,69270.0
2020-12-10 12:20:00,29.51,29.54,29.5,29.51,57420.0,29.51,29.54,29.5,29.51,57420.0
2020-12-10 12:30:00,29.51,29.53,29.45,29.51,43530.0,29.51,29.53,29.45,29.51,43530.0
2020-12-10 12:40:00,29.54,29.59,29.54,29.58,37065.0,29.54,29.59,29.54,29.58,37065.0
2020-12-10 12:50:00,29.57,29.59,29.55,29.56,25500.0,29.57,29.59,29.55,29.56,25500.0
2020-12-10 13:00:00,29.56,29.6,29.56,29.59,63000.0,29.56,29.6,29.56,29.59,63000.0
2020-12-10 13:10:00,29.59,29.63,29.57,29.63,57390.0,29.59,29.63,29.57,29.63,57390.0
2020-12-10 13:20:00,29.62,29.68,29.62,29.65,86670.0,29.62,29.68,29.62,29.65,86670.0
2020-12-10 13:30:00,29.63,29.64,29.58,29.6,63525.0,29.63,29.64,29.58,29.6,63525.0
2020-12-10 13:40:00,29.59,29.59,29.5,29.5,75630.0,29.59,29.59,29.5,29.5,75630.0
2020-12-10 13:50:00,29.5,29.5,29.42,29.43,61800.0,29.5,29.5,29.42,29.43,61800.0
2020-12-10 14:00:00,29.45,29.45,29.38,29.41,129435.0,29.45,29.45,29.38,29.41,129435.0
2020-12-10 14:10:00,29.42,29.42,29.36,29.4,86325.0,29.42,29.42,29.36,29.4,86325.0
2020-12-10 14:20:00,29.39,29.41,29.35,29.41,81120.0,29.39,29.41,29.35,29.41,81120.0
2020-12-10 14:30:00,29.41,29.43,29.39,29.42,85245.0,29.41,29.43,29.39,29.42,85245.0
2020-12-10 14:40:00,29.41,29.45,29.41,29.44,65340.0,29.41,29.45,29.41,29.44,65340.0
2020-12-10 14:50:00,29.43,29.48,29.43,29.47,141225.0,29.43,29.48,29.43,29.47,141225.0
2020-12-10 15:00:00,29.47,29.5,29.44,29.45,153720.0,29.47,29.5,29.44,29.45,153720.0
2020-12-10 15:10:00,29.49,29.55,29.48,29.55,103080.0,29.49,29.55,29.48,29.55,103080.0
2020-12-10 15:20:00,29.55,29.65,29.55,29.65,83190.0,29.55,29.65,29.55,29.65,83190.0
2020-12-10 15:30:00,29.66,29.67,29.63,29.67,475230.0,29.66,29.67,29.63,29.67,475230.0
2020-12-10 15:40:00,29.67,29.69,29.66,29.68,316560.0,29.67,29.69,29.66,29.68,316560.0
2020-12-10 15:50:00,29.68,29.8,29.68,29.73,861540.0,29.68,29.8,29.68,29.73,861540.0
2020-12-11 09:30:00,29.67,29.68,29.53,29.61,130545.0,29.67,29.68,29.53,29.61,130545.0
2020-12-11 09:40:00,29.64,29.87,29.58,29.87,199320.0,29.64,29.87,29.58,29.87,199320.0
2020-12-11 09:50:00,29.87,29.93,29.84,29.88,93735.0,29.87,29.93,29.84,29.88,93735.0
2020-12-11 10:00:00,29.86,29.97,29.86,29.96,125265.0,29.86,29.97,29.86,29.96,125265.0
2020-12-11 10:10:00,29.96,30.08,29.95,29.97,289020.0,29.96,30.08,29.95,29.97,289020.0
2020-12-11 10:20:00,29.93,29.99,29.89,29.92,145830.0,29.93,29.99,29.89,29.92,145830.0
2020-12-11 10:30:00,29.91,29.96,29.89,29.96,123570.0,29.91,29.96,29.89,29.96,123570.0
2020-12-11 10:40:00,29.94,30.0,29.94,30.0,147735.0,29.94,30.0,29.94,30.0,147735.0
2020-12-11 10:50:00,29.98,30.01,29.93,30.0,130365.0,29.98,30.01,29.93,30.0,130365.0
2020-12-11 11:00:00,30.0,30.0,29.84,29.84,150315.0,30.0,30.0,29.84,29.84,150315.0
2020-12-11 11:10:00,29.85,29.89,29.83,29.83,63990.0,29.85,29.89,29.83,29.83,63990.0
2020-12-11 11:20:00,29.82,29.85,29.72,29.73,215580.0,29.82,29.85,29.72,29.73,215580.0
2020-12-11 11:30:00,29.72,29.73,29.67,29.71,130905.0,29.72,29.73,29.67,29.71,130905.0
2020-12-11 11:40:00,29.7,29.79,29.7,29.77,319950.0,29.7,29.79,29.7,29.77,319950.0
2020-12-11 11:50:00,29.79,29.79,29.73,29.76,113070.0,29.79,29.79,29.73,29.76,113070.0
2020-12-11 12:00:00,29.76,29.77,29.64,29.67,93555.0,29.76,29.77,29.64,29.67,93555.0
2020-12-11 12:10:00,29.69,29.71,29.66,29.66,124680.0,29.69,29.71,29.66,29.66,124680.0
2020-12-11 12:20:00,29.66,29.72,29.66,29.69,62265.0,29.66,29.72,29.66,29.69,62265.0
2020-12-11 12:30:00,29.68,29.7,29.64,29.64,88350.0,29.68,29.7,29.64,29.64,88350.0
2020-12-11 12:40:00,29.65,29.72,29.65,29.71,86310.0,29.65,29.72,29.65,29.71,86310.0
2020-12-11 12:50:00,29.7,29.73,29.67,29.71,65145.0,29.7,29.73,29.67,29.71,65145.0
2020-12-11 13:00:00,29.7,29.73,29.69,29.73,84240.0,29.7,29.73,29.69,29.73,84240.0
2020-12-11 13:10:00,29.74,29.78,29.73,29.77,141255.0,29.74,29.78,29.73,29.77,141255.0
2020-12-11 13:20:00,29.77,29.85,29.77,29.85,46500.0,29.77,29.85,29.77,29.85,46500.0
2020-12-11 13:30:00,29.83,29.9,29.83,29.89,38190.0,29.83,29.9,29.83,29.89,38190.0
2020-12-11 13:40:00,29.91,29.93,29.86,29.9,75000.0,29.91,29.93,29.86,29.9,75000.0
2020-12-11 13:50:00,29.9,29.9,29.85,29.86,96570.0,29.9,29.9,29.85,29.86,96570.0
2020-12-11 14:00:00,29.86,29.86,29.82,29.84,81960.0,29.86,29.86,29.82,29.84,81960.0
2020-12-11 14:10:00,29.84,29.88,29.83,29.86,51135.0,29.84,29.88,29.83,29.86,51135.0
2020-12-11 14:20:00,29.85,29.87,29.84,29.85,37980.0,29.85,29.87,29.84,29.85,37980.0
2020-12-11 14:30:00,29.88,29.92,29.86,29.9,415335.0,29.88,29.92,29.86,29.9,415335.0
2020-12-11 14:40:00,29.91,29.92,29.88,29.9,115740.0,29.91,29.92,29.88,29.9,115740.0
2020-12-11 14:50:00,29.9,29.91,29.86,29.88,95460.0,29.9,29.91,29.86,29.88,95460.0
2020-12-11 15:00:00,29.87,29.87,29.8,29.86,108000.0,29.87,29.87,29.8,29.86,108000.0
2020-12-11 15:10:00,29.85,29.89,29.85,29.89,92415.0,29.85,29.89,29.85,29.89,92415.0
2020-12-11 15:20:00,29.89,29.89,29.85,29.87,46500.0,29.89,29.89,29.85,29.87,46500.0
2020-12-11 15:30:00,29.86,29.9,29.86,29.89,168495.0,29.86,29.9,29.86,29.89,168495.0
2020-12-11 15:40:00,29.9,29.9,29.8,29.82,157410.0,29.9,29.9,29.8,29.82,157410.0
2020-12-11 15:50:00,29.81,29.89,29.8,29.86,697275.0,29.81,29.89,29.8,29.86,697275.0
2020-12-14 09:30:00,30.01,30.13,29.98,30.13,159945.0,30.01,30.13,29.98,30.13,159945.0
2020-12-14 09:40:00,30.17,30.33,30.16,30.33,175470.0,30.17,30.33,30.16,30.33,175470.0
2020-12-14 09:50:00,30.35,30.39,30.32,30.34,167445.0,30.35,30.39,30.32,30.34,167445.0
2020-12-14 10:00:00,30.35,30.43,30.34,30.43,85905.0,30.35,30.43,30.34,30.43,85905.0
2020-12-14 10:10:00,30.45,30.59,30.43,30.59,113490.0,30.45,30.59,30.43,30.59,113490.0
2020-12-14 10:20:00,30.6,30.67,30.52,30.56,135450.0,30.6,30.67,30.52,30.56,135450.0
2020-12-14 10:30:00,30.57,30.61,30.49,30.54,103980.0,30.57,30.61,30.49,30.54,103980.0
2020-12-14 10:40:00,30.52,30.55,30.44,30.46,175215.0,30.52,30.55,30.44,30.46,175215.0
2020-12-14 10:50:00,30.47,30.48,30.32,30.33,92880.0,30.47,30.48,30.32,30.33,92880.0
2020-12-14 11:00:00,30.34,30.36,30.2,30.2,234390.0,30.34,30.36,30.2,30.2,234390.0
2020-12-14 11:10:00,30.21,30.22,30.11,30.11,137205.0,30.21,30.22,30.11,30.11,137205.0
2020-12-14 11:20:00,30.11,30.11,29.99,29.99,100965.0,30.11,30.11,29.99,29.99,100965.0
2020-12-14 11:30:00,29.99,30.08,29.93,30.08,107490.0,29.99,30.08,29.93,30.08,107490.0
2020-12-14 11:40:00,30.1,30.18,30.1,30.13,78000.0,30.1,30.18,30.1,30.13,78000.0
2020-12-14 11:50:00,30.11,30.14,30.1,30.1,85500.0,30.11,30.14,30.1,30.1,85500.0
2020-12-14 12:00:00,30.12,30.15,30.08,30.1,69000.0,30.12,30.15,30.08,30.1,69000.0
2020-12-14 12:10:00,30.11,30.11,30.07,30.09,88500.0,30.11,30.11,30.07,30.09,88500.0
2020-12-14 12:20:00,30.1,30.13,30.04,30.13,97500.0,30.1,30.13,30.04,30.13,97500.0
2020-12-14 12:30:00,30.12,30.17,30.11,30.14,60000.0,30.12,30.17,30.11,30.14,60000.0
2020-12-14 12:40:00,30.15,30.19,30.13,30.16,56850.0,30.15,30.19,30.13,30.16,56850.0
2020-12-14 12:50:00,30.16,30.19,30.15,30.17,72570.0,30.16,30.19,30.15,30.17,72570.0
2020-12-14 13:00:00,30.2,30.2,30.12,30.13,73500.0,30.2,30.2,30.12,30.13,73500.0
2020-12-14 13:10:00,30.13,30.16,30.12,30.15,67500.0,30.13,30.16,30.12,30.15,67500.0
2020-12-14 13:20:00,30.15,30.15,30.07,30.12,86490.0,30.15,30.15,30.07,30.12,86490.0
2020-12-14 13:30:00,30.15,30.18,30.13,30.18,61500.0,30.15,30.18,30.13,30.18,61500.0
2020-12-14 13:40:00,30.17,30.22,30.17,30.22,55425.0,30.17,30.22,30.17,30.22,55425.0
2020-12-14 13:50:00,30.23,30.29,30.23,30.24,100695.0,30.23,30.29,30.23,30.24,100695.0
2020-12-14 14:00:00,30.26,30.27,30.18,30.19,72555.0,30.26,30.27,30.18,30.19,72555.0
2020-12-14 14:10:00,30.2,30.22,30.08,30.1,69015.0,30.2,30.22,30.08,30.1,69015.0
2020-12-14 14:20:00,30.1,30.1,30.01,30.05,67740.0,30.1,30.1,30.01,30.05,67740.0
2020-12-14 14:30:00,30.03,30.04,29.99,30.01,91875.0,30.03,30.04,29.99,30.01,91875.0
2020-12-14 14:40:00,30.01,30.07,29.99,30.04,52500.0,30.01,30.07,29.99,30.04,52500.0
2020-12-14 14:50:00,30.04,30.08,30.04,30.07,62520.0,30.04,30.08,30.04,30.07,62520.0
2020-12-14 15:00:00,30.06,30.09,30.03,30.05,72000.0,30.06,30.09,30.03,30.05,72000.0
2020-12-14 15:10:00,30.06,30.1,30.06,30.09,60780.0,30.06,30.1,30.06,30.09,60780.0
2020-12-14 15:20:00,30.09,30.12,30.07,30.07,99435.0,30.09,30.12,30.07,30.07,99435.0
2020-12-14 15:30:00,30.07,30.07,30.01,30.01,260850.0,30.07,30.07,30.01,30.01,260850.0
2020-12-14 15:40:00,30.01,30.01,29.9,29.94,425250.0,30.01,30.01,29.9,29.94,425250.0
2020-12-14 15:50:00,29.94,29.94,29.8,29.82,817665.0,29.94,29.94,29.8,29.82,817665.0
2020-12-15 09:30:00,30.07,30.11,30.01,30.11,72300.0,30.07,30.11,30.01,30.11,72300.0
2020-12-15 09:40:00,30.1,30.1,30.02,30.06,31500.0,30.1,30.1,30.02,30.06,31500.0
2020-12-15 09:50:00,30.07,30.08,29.87,29.93,86700.0,30.07,30.08,29.87,29.93,86700.0
2020-12-15 10:00:00,29.92,30.03,29.9,29.97,86700.0,29.92,30.03,29.9,29.97,86700.0
2020-12-15 10:10:00,29.99,30.04,29.97,30.02,49860.0,29.99,30.04,29.97,30.02,49860.0
2020-12-15 10:20:00,30.0,30.03,29.96,30.03,33000.0,30.0,30.03,29.96,30.03,33000.0
2020-12-15 10:30:00,30.01,30.09,30.0,30.06,60705.0,30.01,30.09,30.0,30.06,60705.0
2020-12-15 10:40:00,30.06,30.11,30.03,30.09,49500.0,30.06,30.11,30.03,30.09,49500.0
2020-12-15 10:50:00,30.04,30.09,30.03,30.06,34500.0,30.04,30.09,30.03,30.06,34500.0
2020-12-15 11:00:00,30.06,30.12,30.01,30.09,47205.0,30.06,30.12,30.01,30.09,47205.0
2020-12-15 11:10:00,30.1,30.11,30.06,30.1,130470.0,30.1,30.11,30.06,30.1,130470.0
2020-12-15 11:20:00,30.11,30.14,30.1,30.1,61095.0,30.11,30.14,30.1,30.1,61095.0
2020-12-15 11:30:00,30.13,30.13,30.08,30.1,74925.0,30.13,30.13,30.08,30.1,74925.0
2020-12-15 11:40:00,30.1,30.1,30.05,30.05,52590.0,30.1,30.1,30.05,30.05,52590.0
2020-12-15 11:50:00,30.05,30.07,30.03,30.06,67500.0,30.05,30.07,30.03,30.06,67500.0
2020-12-15 12:00:00,30.08,30.08,29.98,29.99,69255.0,30.08,30.08,29.98,29.99,69255.0
2020-12-15 12:10:00,29.96,29.99,29.94,29.96,57375.0,29.96,29.99,29.94,29.96,57375.0
2020-12-15 12:20:00,29.96,29.97,29.92,29.93,66000.0,29.96,29.97,29.92,29.93,66000.0
2020-12-15 12:30:00,29.94,29.96,29.93,29.96,42120.0,29.94,29.96,29.93,29.96,42120.0
2020-12-15 12:40:00,29.96,30.05,29.95,30.03,97590.0,29.96,30.05,29.95,30.03,97590.0
2020-12-15 12:50:00,30.05,30.1,30.03,30.06,168615.0,30.05,30.1,30.03,30.06,168615.0
2020-12-15 13:00:00,30.06,30.11,30.03,30.04,75885.0,30.06,30.11,30.03,30.04,75885.0
2020-12-15 13:10:00,30.05,30.08,30.04,30.08,40500.0,30.05,30.08,30.04,30.08,40500.0
2020-12-15 13:20:00,30.09,30.1,30.02,30.06,105390.0,30.09,30.1,30.02,30.06,105390.0
2020-12-15 13:30:00,30.06,30.11,30.04,30.08,403740.0,30.06,30.11,30.04,30.08,403740.0
2020-12-15 13:40:00,30.08,30.09,30.01,30.01,377085.0,30.08,30.09,30.01,30.01,377085.0
2020-12-15 13:50:00,30.02,30.03,29.95,29.96,42510.0,30.02,30.03,29.95,29.96,42510.0
2020-12-15 14:00:00,29.97,30.01,29.96,29.99,121725.0,29.97,30.01,29.96,29.99,121725.0
2020-12-15 14:10:00,30.01,30.05,30.01,30.03,45000.0,30.01,30.05,30.01,30.03,45000.0
2020-12-15 14:20:00,30.03,30.03,30.0,30.0,42000.0,30.03,30.03,30.0,30.0,42000.0
2020-12-15 14:30:00,30.0,30.01,29.97,29.98,49500.0,30.0,30.01,29.97,29.98,49500.0
2020-12-15 14:40:00,29.97,30.0,29.9,29.92,243660.0,29.97,30.0,29.9,29.92,243660.0
2020-12-15 14:50:00,29.93,29.95,29.91,29.91,152940.0,29.93,29.95,29.91,29.91,152940.0
2020-12-15 15:00:00,29.92,29.95,29.9,29.95,147000.0,29.92,29.95,29.9,29.95,147000.0
2020-12-15 15:10:00,29.95,30.02,29.95,29.97,153510.0,29.95,30.02,29.95,29.97,153510.0
2020-12-15 15:20:00,29.97,29.97,29.88,29.88,226485.0,29.97,29.97,29.88,29.88,226485.0
2020-12-15 15:30:00,29.89,29.91,29.82,29.85,185895.0,29.89,29.91,29.82,29.85,185895.0
2020-12-15 15:40:00,29.85,29.88,29.81,29.85,285195.0,29.85,29.88,29.81,29.85,285195.0
2020-12-15 15:50:00,29.86,29.95,29.85,29.92,877530.0,29.86,29.95,29.85,29.92,877530.0
2020-12-16 09:30:00,29.9,30.15,29.88,30.05,188985.0,29.9,30.15,29.88,30.05,188985.0
2020-12-16 09:40:00,30.04,30.28,30.04,30.26,142290.0,30.04,30.28,30.04,30.26,142290.0
2020-12-16 09:50:00,30.29,30.31,30.13,30.14,150735.0,30.29,30.31,30.13,30.14,150735.0
2020-12-16 10:00:00,30.12,30.18,30.07,30.18,115755.0,30.12,30.18,30.07,30.18,115755.0
2020-12-16 10:10:00,30.2,30.28,30.16,30.23,115335.0,30.2,30.28,30.16,30.23,115335.0
2020-12-16 10:20:00,30.25,30.3,30.21,30.25,83325.0,30.25,30.3,30.21,30.25,83325.0
2020-12-16 10:30:00,30.26,30.27,30.12,30.19,159990.0,30.26,30.27,30.12,30.19,159990.0
2020-12-16 10:40:00,30.17,30.21,30.11,30.11,120315.0,30.17,30.21,30.11,30.11,120315.0
2020-12-16 10:50:00,30.14,30.21,30.12,30.12,60060.0,30.14,30.21,30.12,30.12,60060.0
2020-12-16 11:00:00,30.13,30.17,30.08,30.11,134385.0,30.13,30.17,30.08,30.11,134385.0
2020-12-16 11:10:00,30.08,30.14,30.05,30.12,37500.0,30.08,30.14,30.05,30.12,37500.0
2020-12-16 11:20:00,30.15,30.18,30.06,30.13,55485.0,30.15,30.18,30.06,30.13,55485.0
2020-12-16 11:30:00,30.11,30.17,30.11,30.15,79200.0,30.11,30.17,30.11,30.15,79200.0
2020-12-16 11:40:00,30.14,30.21,30.12,30.13,116895.0,30.14,30.21,30.12,30.13,116895.0
2020-12-16 11:50:00,30.13,30.14,30.1,30.13,73335.0,30.13,30.14,30.1,30.13,73335.0
2020-12-16 12:00:00,30.12,30.17,30.09,30.12,71295.0,30.12,30.17,30.09,30.12,71295.0
2020-12-16 12:10:00,30.11,30.2,30.1,30.15,69165.0,30.11,30.2,30.1,30.15,69165.0
2020-12-16 12:20:00,30.15,30.2,30.14,30.2,55560.0,30.15,30.2,30.14,30.2,55560.0
2020-12-16 12:30:00,30.2,30.21,30.16,30.21,42000.0,30.2,30.21,30.16,30.21,42000.0
2020-12-16 12:40:00,30.21,30.22,30.17,30.19,88575.0,30.21,30.22,30.17,30.19,88575.0
2020-12-16 12:50:00,30.19,30.24,30.19,30.24,81225.0,30.19,30.24,30.19,30.24,81225.0
2020-12-16 13:00:00,30.24,30.29,30.24,30.28,55500.0,30.24,30.29,30.24,30.28,55500.0
2020-12-16 13:10:00,30.27,30.29,30.25,30.27,88995.0,30.27,30.29,30.25,30.27,88995.0
2020-12-16 13:20:00,30.29,30.3,30.25,30.26,52515.0,30.29,30.3,30.25,30.26,52515.0
2020-12-16 13:30:00,30.27,30.29,30.26,30.28,46500.0,30.27,30.29,30.26,30.28,46500.0
2020-12-16 13:40:00,30.28,30.28,30.21,30.21,60000.0,30.28,30.28,30.21,30.21,60000.0
2020-12-16 13:50:00,30.22,30.24,30.2,30.24,39000.0,30.22,30.24,30.2,30.24,39000.0
2020-12-16 14:00:00,30.26,30.3,30.17,30.22,73500.0,30.26,30.3,30.17,30.22,73500.0
2020-12-16 14:10:00,30.22,30.25,30.17,30.25,83970.0,30.22,30.25,30.17,30.25,83970.0
2020-12-16 14:20:00,30.26,30.28,30.25,30.27,63000.0,30.26,30.28,30.25,30.27,63000.0
2020-12-16 14:30:00,30.29,30.38,30.29,30.34,116175.0,30.29,30.38,30.29,30.34,116175.0
2020-12-16 14:40:00,30.31,30.34,30.28,30.34,119355.0,30.31,30.34,30.28,30.34,119355.0
2020-12-16 14:50:00,30.33,30.42,30.31,30.42,190365.0,30.33,30.42,30.31,30.42,190365.0
2020-12-16 15:00:00,30.4,30.42,30.36,30.39,143520.0,30.4,30.42,30.36,30.39,143520.0
2020-12-16 15:10:00,30.39,30.42,30.38,30.41,95250.0,30.39,30.42,30.38,30.41,95250.0
2020-12-16 15:20:00,30.41,30.47,30.41,30.46,155025.0,30.41,30.47,30.41,30.46,155025.0
2020-12-16 15:30:00,30.46,30.47,30.33,30.35,259890.0,30.46,30.47,30.33,30.35,259890.0
2020-12-16 15:40:00,30.35,30.42,30.34,30.42,232905.0,30.35,30.42,30.34,30.42,232905.0
2020-12-16 15:50:00,30.41,30.42,30.3,30.32,820890.0,30.41,30.42,30.3,30.32,820890.0
2020-12-17 09:30:00,30.42,30.55,30.36,30.41,209115.0,30.42,30.55,30.36,30.41,209115.0
2020-12-17 09:40:00,30.49,30.52,30.4,30.44,54000.0,30.49,30.52,30.4,30.44,54000.0
2020-12-17 09:50:00,30.43,30.43,30.34,30.35,39720.0,30.43,30.43,30.34,30.35,39720.0
2020-12-17 10:00:00,30.4,30.41,30.27,30.27,113805.0,30.4,30.41,30.27,30.27,113805.0
2020-12-17 10:10:00,30.25,30.25,30.15,30.23,227865.0,30.25,30.25,30.15,30.23,227865.0
2020-12-17 10:20:00,30.22,30.23,30.15,30.22,207795.0,30.22,30.23,30.15,30.22,207795.0
2020-12-17 10:30:00,30.27,30.34,30.27,30.3,61500.0,30.27,30.34,30.27,30.3,61500.0
2020-12-17 10:40:00,30.32,30.38,30.3,30.38,39225.0,30.32,30.38,30.3,30.38,39225.0
2020-12-17 10:50:00,30.36,30.41,30.33,30.38,84330.0,30.36,30.41,30.33,30.38,84330.0
2020-12-17 11:00:00,30.37,30.37,30.3,30.36,85455.0,30.37,30.37,30.3,30.36,85455.0
2020-12-17 11:10:00,30.34,30.35,30.28,30.28,54900.0,30.34,30.35,30.28,30.28,54900.0
2020-12-17 11:20:00,30.27,30.29,30.24,30.26,45045.0,30.27,30.29,30.24,30.26,45045.0
2020-12-17 11:30:00,30.25,30.26,30.13,30.14,54000.0,30.25,30.26,30.13,30.14,54000.0
2020-12-17 11:40:00,30.15,30.17,30.12,30.12,45000.0,30.15,30.17,30.12,30.12,45000.0
2020-12-17 11:50:00,30.13,30.13,30.08,30.11,49350.0,30.13,30.13,30.08,30.11,49350.0
2020-12-17 12:00:00,30.07,30.15,30.07,30.1,51000.0,30.07,30.15,30.07,30.1,51000.0
2020-12-17 12:10:00,30.1,30.1,29.98,29.99,130020.0,30.1,30.1,29.98,29.99,130020.0
2020-12-17 12:20:00,29.98,29.99,29.88,29.89,67500.0,29.98,29.99,29.88,29.89,67500.0
2020-12-17 12:30:00,29.89,29.92,29.81,29.85,61500.0,29.89,29.92,29.81,29.85,61500.0
2020-12-17 12:40:00,29.86,29.89,29.85,29.85,46500.0,29.86,29.89,29.85,29.85,46500.0
2020-12-17 12:50:00,29.88,29.93,29.83,29.93,63465.0,29.88,29.93,29.83,29.93,63465.0
2020-12-17 13:00:00,29.9,29.94,29.86,29.94,66000.0,29.9,29.94,29.86,29.94,66000.0
2020-12-17 13:10:00,29.94,30.05,29.94,30.05,84000.0,29.94,30.05,29.94,30.05,84000.0
2020-12-17 13:20:00,30.05,30.09,30.03,30.07,99675.0,30.05,30.09,30.03,30.07,99675.0
2020-12-17 13:30:00,30.08,30.16,30.08,30.14,91500.0,30.08,30.16,30.08,30.14,91500.0
2020-12-17 13:40:00,30.14,30.19,30.1,30.13,100140.0,30.14,30.19,30.1,30.13,100140.0
2020-12-17 13:50:00,30.13,30.18,30.12,30.16,99000.0,30.13,30.18,30.12,30.16,99000.0
2020-12-17 14:00:00,30.17,30.2,30.14,30.18,70455.0,30.17,30.2,30.14,30.18,70455.0
2020-12-17 14:10:00,30.19,30.19,30.09,30.11,84000.0,30.19,30.19,30.09,30.11,84000.0
2020-12-17 14:20:00,30.11,30.13,30.08,30.11,72000.0,30.11,30.13,30.08,30.11,72000.0
2020-12-17 14:30:00,30.11,30.18,30.1,30.13,88500.0,30.11,30.18,30.1,30.13,88500.0
2020-12-17 14:40:00,30.14,30.21,30.13,30.2,228630.0,30.14,30.21,30.13,30.2,228630.0
2020-12-17 14:50:00,30.2,30.23,30.18,30.22,212910.0,30.2,30.23,30.18,30.22,212910.0
2020-12-17 15:00:00,30.22,30.24,30.16,30.21,128715.0,30.22,30.24,30.16,30.21,128715.0
2020-12-17 15:10:00,30.21,30.28,30.2,30.24,129675.0,30.21,30.28,30.2,30.24,129675.0
2020-12-17 15:20:00,30.24,30.28,30.23,30.25,99105.0,30.24,30.28,30.23,30.25,99105.0
2020-12-17 15:30:00,30.25,30.26,30.19,30.21,195390.0,30.25,30.26,30.19,30.21,195390.0
2020-12-17 15:40:00,30.22,30.24,30.14,30.14,268155.0,30.22,30.24,30.14,30.14,268155.0
2020-12-17 15:50:00,30.11,30.15,30.08,30.12,738345.0,30.11,30.15,30.08,30.12,738345.0
2020-12-18 09:30:00,30.15,30.28,30.15,30.28,1136445.0,30.15,30.28,30.15,30.28,1136445.0
2020-12-18 09:40:00,30.24,30.29,30.14,30.17,75360.0,30.24,30.29,30.14,30.17,75360.0
2020-12-18 09:50:00,30.15,30.24,30.08,30.2,64500.0,30.15,30.24,30.08,30.2,64500.0
2020-12-18 10:00:00,30.18,30.25,30.11,30.12,219900.0,30.18,30.25,30.11,30.12,219900.0
2020-12-18 10:10:00,30.13,30.22,30.13,30.21,58500.0,30.13,30.22,30.13,30.21,58500.0
2020-12-18 10:20:00,30.2,30.27,30.12,30.19,712710.0,30.2,30.27,30.12,30.19,712710.0
2020-12-18 10:30:00,30.22,30.22,30.11,30.15,154455.0,30.22,30.22,30.11,30.15,154455.0
2020-12-18 10:40:00,30.17,30.23,30.17,30.22,60000.0,30.17,30.23,30.17,30.22,60000.0
2020-12-18 10:50:00,30.21,30.21,30.12,30.12,40710.0,30.21,30.21,30.12,30.12,40710.0
2020-12-18 11:00:00,30.11,30.12,30.06,30.11,57990.0,30.11,30.12,30.06,30.11,57990.0
2020-12-18 11:10:00,30.08,30.09,29.9,29.92,88335.0,30.08,30.09,29.9,29.92,88335.0
2020-12-18 11:20:00,29.91,30.06,29.91,30.06,88530.0,29.91,30.06,29.91,30.06,88530.0
2020-12-18 11:30:00,30.06,30.06,30.01,30.01,59580.0,30.06,30.06,30.01,30.01,59580.0
2020-12-18 11:40:00,30.01,30.01,29.97,29.97,12000.0,30.01,30.01,29.97,29.97,12000.0
2020-12-18 11:50:00,29.97,30.0,29.95,29.98,62970.0,29.97,30.0,29.95,29.98,62970.0
2020-12-18 12:00:00,29.97,30.02,29.95,30.02,171000.0,29.97,30.02,29.95,30.02,171000.0
2020-12-18 12:10:00,30.03,30.09,30.03,30.09,71280.0,30.03,30.09,30.03,30.09,71280.0
2020-12-18 12:20:00,30.12,30.13,30.09,30.12,49500.0,30.12,30.13,30.09,30.12,49500.0
2020-12-18 12:30:00,30.1,30.16,30.08,30.15,88110.0,30.1,30.16,30.08,30.15,88110.0
2020-12-18 12:40:00,30.18,30.18,30.14,30.14,78045.0,30.18,30.18,30.14,30.14,78045.0
2020-12-18 12:50:00,30.13,30.14,30.12,30.13,49515.0,30.13,30.14,30.12,30.13,49515.0
2020-12-18 13:00:00,30.13,30.18,30.13,30.16,83460.0,30.13,30.18,30.13,30.16,83460.0
2020-12-18 13:10:00,30.15,30.19,30.14,30.19,161970.0,30.15,30.19,30.14,30.19,161970.0
2020-12-18 13:20:00,30.19,30.19,30.16,30.17,90915.0,30.19,30.19,30.16,30.17,90915.0
2020-12-18 13:30:00,30.17,30.17,30.09,30.1,57210.0,30.17,30.17,30.09,30.1,57210.0
2020-12-18 13:40:00,30.1,30.15,30.1,30.14,54330.0,30.1,30.15,30.1,30.14,54330.0
2020-12-18 13:50:00,30.15,30.15,30.11,30.12,58500.0,30.15,30.15,30.11,30.12,58500.0
2020-12-18 14:00:00,30.13,30.13,30.07,30.11,45000.0,30.13,30.13,30.07,30.11,45000.0
2020-12-18 14:10:00,30.11,30.12,30.09,30.1,49860.0,30.11,30.12,30.09,30.1,49860.0
2020-12-18 14:20:00,30.09,30.11,30.07,30.07,66015.0,30.09,30.11,30.07,30.07,66015.0
2020-12-18 14:30:00,30.06,30.1,30.06,30.07,74865.0,30.06,30.1,30.06,30.07,74865.0
2020-12-18 14:40:00,30.06,30.11,30.05,30.11,98205.0,30.06,30.11,30.05,30.11,98205.0
2020-12-18 14:50:00,30.11,30.11,30.07,30.08,60570.0,30.11,30.11,30.07,30.08,60570.0
2020-12-18 15:00:00,30.09,30.13,30.08,30.12,69000.0,30.09,30.13,30.08,30.12,69000.0
2020-12-18 15:10:00,30.11,30.11,30.06,30.07,119715.0,30.11,30.11,30.06,30.07,119715.0
2020-12-18 15:20:00,30.09,30.09,30.05,30.09,86130.0,30.09,30.09,30.05,30.09,86130.0
2020-12-18 15:30:00,30.11,30.23,30.11,30.21,178740.0,30.11,30.23,30.11,30.21,178740.0
2020-12-18 15:40:00,30.21,30.21,30.12,30.12,251730.0,30.21,30.21,30.12,30.12,251730.0
2020-12-18 15:50:00,30.15,30.2,30.02,30.06,1828740.0,30.15,30.2,30.02,30.06,1828740.0
2020-12-21 09:30:00,29.79,29.93,29.68,29.74,196800.0,29.79,29.93,29.68,29.74,196800.0
2020-12-21 09:40:00,29.73,29.8,29.59,29.63,127680.0,29.73,29.8,29.59,29.63,127680.0
2020-12-21 09:50:00,29.66,29.69,29.63,29.63,36135.0,29.66,29.69,29.63,29.63,36135.0
2020-12-21 10:00:00,29.6,29.69,29.49,29.59,157230.0,29.6,29.69,29.49,29.59,157230.0
2020-12-21 10:10:00,29.62,29.7,29.6,29.67,60855.0,29.62,29.7,29.6,29.67,60855.0
2020-12-21 10:20:00,29.65,29.79,29.65,29.79,65595.0,29.65,29.79,29.65,29.79,65595.0
2020-12-21 10:30:00,29.77,29.81,29.67,29.75,67395.0,29.77,29.81,29.67,29.75,67395.0
2020-12-21 10:40:00,29.78,29.8,29.67,29.67,72375.0,29.78,29.8,29.67,29.67,72375.0
2020-12-21 10:50:00,29.71,29.77,29.67,29.69,58530.0,29.71,29.77,29.67,29.69,58530.0
2020-12-21 11:00:00,29.68,29.74,29.68,29.73,33765.0,29.68,29.74,29.68,29.73,33765.0
2020-12-21 11:10:00,29.75,29.81,29.74,29.78,66900.0,29.75,29.81,29.74,29.78,66900.0
2020-12-21 11:20:00,29.75,29.76,29.72,29.72,28950.0,29.75,29.76,29.72,29.72,28950.0
2020-12-21 11:30:00,29.76,29.77,29.73,29.76,25500.0,29.76,29.77,29.73,29.76,25500.0
2020-12-21 11:40:00,29.78,29.82,29.76,29.81,45000.0,29.78,29.82,29.76,29.81,45000.0
2020-12-21 11:50:00,29.82,29.84,29.8,29.82,25170.0,29.82,29.84,29.8,29.82,25170.0
2020-12-21 12:00:00,29.83,29.87,29.83,29.87,48015.0,29.83,29.87,29.83,29.87,48015.0
2020-12-21 12:10:00,29.86,29.9,29.86,29.87,68055.0,29.86,29.9,29.86,29.87,68055.0
2020-12-21 12:20:00,29.87,29.96,29.86,29.96,49440.0,29.87,29.96,29.86,29.96,49440.0
2020-12-21 12:30:00,29.97,30.0,29.97,29.98,50220.0,29.97,30.0,29.97,29.98,50220.0
2020-12-21 12:40:00,29.98,29.99,29.94,29.96,54645.0,29.98,29.99,29.94,29.96,54645.0
2020-12-21 12:50:00,29.97,30.01,29.96,30.01,52245.0,29.97,30.01,29.96,30.01,52245.0
2020-12-21 13:00:00,30.08,30.1,30.07,30.09,27000.0,30.08,30.1,30.07,30.09,27000.0
2020-12-21 13:10:00,30.09,30.13,30.08,30.12,43485.0,30.09,30.13,30.08,30.12,43485.0
2020-12-21 13:20:00,30.14,30.17,30.14,30.16,49575.0,30.14,30.17,30.14,30.16,49575.0
2020-12-21 13:30:00,30.16,30.19,30.1,30.11,86265.0,30.16,30.19,30.1,30.11,86265.0
2020-12-21 13:40:00,30.09,30.12,30.05,30.07,101640.0,30.09,30.12,30.05,30.07,101640.0
2020-12-21 13:50:00,30.04,30.07,30.03,30.06,47160.0,30.04,30.07,30.03,30.06,47160.0
2020-12-21 14:00:00,30.07,30.12,30.05,30.12,69480.0,30.07,30.12,30.05,30.12,69480.0
2020-12-21 14:10:00,30.11,30.16,30.1,30.16,34500.0,30.11,30.16,30.1,30.16,34500.0
2020-12-21 14:20:00,30.15,30.16,30.13,30.14,65880.0,30.15,30.16,30.13,30.14,65880.0
2020-12-21 14:30:00,30.15,30.16,30.05,30.05,262200.0,30.15,30.16,30.05,30.05,262200.0
2020-12-21 14:40:00,30.08,30.09,30.03,30.03,132660.0,30.08,30.09,30.03,30.03,132660.0
2020-12-21 14:50:00,30.04,30.05,30.0,30.0,84000.0,30.04,30.05,30.0,30.0,84000.0
2020-12-21 15:00:00,30.02,30.02,29.94,29.95,101820.0,30.02,30.02,29.94,29.95,101820.0
2020-12-21 15:10:00,29.94,29.97,29.92,29.96,92205.0,29.94,29.97,29.92,29.96,92205.0
2020-12-21 15:20:00,29.96,30.01,29.95,30.01,48000.0,29.96,30.01,29.95,30.01,48000.0
2020-12-21 15:30:00,30.03,30.11,30.02,30.11,74685.0,30.03,30.11,30.02,30.11,74685.0
2020-12-21 15:40:00,30.12,30.14,30.08,30.1,102000.0,30.12,30.14,30.08,30.1,102000.0
2020-12-21 15:50:00,30.11,30.18,30.06,30.17,282195.0,30.11,30.18,30.06,30.17,282195.0
2020-12-22 09:30:00,30.08,30.22,29.88,30.14,234285.0,30.08,30.22,29.88,30.14,234285.0
2020-12-22 09:40:00,30.14,30.19,30.1,30.11,100500.0,30.14,30.19,30.1,30.11,100500.0
2020-12-22 09:50:00,30.08,30.08,29.98,30.05,149415.0,30.08,30.08,29.98,30.05,149415.0
2020-12-22 10:00:00,30.05,30.12,30.03,30.07,199635.0,30.05,30.12,30.03,30.07,199635.0
2020-12-22 10:10:00,30.05,30.07,29.98,30.02,127320.0,30.05,30.07,29.98,30.02,127320.0
2020-12-22 10:20:00,30.02,30.1,30.02,30.1,55545.0,30.02,30.1,30.02,30.1,55545.0
2020-12-22 10:30:00,30.11,30.11,29.99,30.0,72435.0,30.11,30.11,29.99,30.0,72435.0
2020-12-22 10:40:00,29.97,29.99,29.94,29.95,31500.0,29.97,29.99,29.94,29.95,31500.0
2020-12-22 10:50:00,29.95,30.0,29.94,29.98,34350.0,29.95,30.0,29.94,29.98,34350.0
2020-12-22 11:00:00,30.0,30.03,29.96,30.03,23475.0,30.0,30.03,29.96,30.03,23475.0
2020-12-22 11:10:00,30.12,30.17,30.12,30.16,26625.0,30.12,30.17,30.12,30.16,26625.0
2020-12-22 11:20:00,30.17,30.19,30.16,30.17,40290.0,30.17,30.19,30.16,30.17,40290.0
2020-12-22 11:30:00,30.18,30.24,30.16,30.23,63435.0,30.18,30.24,30.16,30.23,63435.0
2020-12-22 11:40:00,30.24,30.24,30.17,30.23,49500.0,30.24,30.24,30.17,30.23,49500.0
2020-12-22 11:50:00,30.21,30.3,30.2,30.3,56250.0,30.21,30.3,30.2,30.3,56250.0
2020-12-22 12:00:00,30.28,30.33,30.26,30.26,84960.0,30.28,30.33,30.26,30.26,84960.0
2020-12-22 12:10:00,30.26,30.3,30.26,30.29,36330.0,30.26,30.3,30.26,30.29,36330.0
2020-12-22 12:20:00,30.28,30.34,30.27,30.33,92355.0,30.28,30.34,30.27,30.33,92355.0
2020-12-22 12:30:00,30.35,30.39,30.33,30.34,121605.0,30.35,30.39,30.33,30.34,121605.0
2020-12-22 12:40:00,30.32,30.34,30.31,30.31,42000.0,30.32,30.34,30.31,30.31,42000.0
2020-12-22 12:50:00,30.28,30.3,30.26,30.29,66210.0,30.28,30.3,30.26,30.29,66210.0
2020-12-22 13:00:00,30.3,30.37,30.3,30.35,54000.0,30.3,30.37,30.3,30.35,54000.0
2020-12-22 13:10:00,30.36,30.38,30.35,30.37,43500.0,30.36,30.38,30.35,30.37,43500.0
2020-12-22 13:20:00,30.37,30.42,30.37,30.4,45000.0,30.37,30.42,30.37,30.4,45000.0
2020-12-22 13:30:00,30.41,30.41,30.32,30.32,144075.0,30.41,30.41,30.32,30.32,144075.0
2020-12-22 13:40:00,30.31,30.35,30.3,30.32,72210.0,30.31,30.35,30.3,30.32,72210.0
2020-12-22 13:50:00,30.33,30.34,30.3,30.3,64500.0,30.33,30.34,30.3,30.3,64500.0
2020-12-22 14:00:00,30.31,30.32,30.27,30.29,37500.0,30.31,30.32,30.27,30.29,37500.0
2020-12-22 14:10:00,30.28,30.28,30.26,30.27,41910.0,30.28,30.28,30.26,30.27,41910.0
2020-12-22 14:20:00,30.28,30.29,30.25,30.29,61905.0,30.28,30.29,30.25,30.29,61905.0
2020-12-22 14:30:00,30.28,30.29,30.24,30.24,75000.0,30.28,30.29,30.24,30.24,75000.0
2020-12-22 14:40:00,30.23,30.27,30.22,30.26,64110.0,30.23,30.27,30.22,30.26,64110.0
2020-12-22 14:50:00,30.25,30.33,30.23,30.3,85800.0,30.25,30.33,30.23,30.3,85800.0
2020-12-22 15:00:00,30.32,30.34,30.28,30.3,202755.0,30.32,30.34,30.28,30.3,202755.0
2020-12-22 15:10:00,30.31,30.34,30.28,30.3,245250.0,30.31,30.34,30.28,30.3,245250.0
2020-12-22 15:20:00,30.3,30.32,30.29,30.31,60120.0,30.3,30.32,30.29,30.31,60120.0
2020-12-22 15:30:00,30.31,30.34,30.29,30.31,74745.0,30.31,30.34,30.29,30.31,74745.0
2020-12-22 15:40:00,30.31,30.33,30.28,30.28,146880.0,30.31,30.33,30.28,30.28,146880.0
2020-12-22 15:50:00,30.27,30.29,30.2,30.22,579690.0,30.27,30.29,30.2,30.22,579690.0
2020-12-23 09:30:00,30.25,30.46,30.23,30.46,133230.0,30.25,30.46,30.23,30.46,133230.0
2020-12-23 09:40:00,30.5,30.6,30.46,30.57,100545.0,30.5,30.6,30.46,30.57,100545.0
2020-12-23 09:50:00,30.53,30.6,30.47,30.58,72885.0,30.53,30.6,30.47,30.58,72885.0
2020-12-23 10:00:00,30.58,30.59,30.46,30.5,150420.0,30.58,30.59,30.46,30.5,150420.0
2020-12-23 10:10:00,30.46,30.46,30.36,30.39,40710.0,30.46,30.46,30.36,30.39,40710.0
2020-12-23 10:20:00,30.4,30.49,30.4,30.45,54720.0,30.4,30.49,30.4,30.45,54720.0
2020-12-23 10:30:00,30.46,30.47,30.4,30.43,57270.0,30.46,30.47,30.4,30.43,57270.0
2020-12-23 10:40:00,30.44,30.45,30.43,30.45,21930.0,30.44,30.45,30.43,30.45,21930.0
2020-12-23 10:50:00,30.45,30.49,30.44,30.46,43740.0,30.45,30.49,30.44,30.46,43740.0
2020-12-23 11:00:00,30.45,30.46,30.41,30.44,63825.0,30.45,30.46,30.41,30.44,63825.0
2020-12-23 11:10:00,30.44,30.45,30.42,30.42,39510.0,30.44,30.45,30.42,30.42,39510.0
2020-12-23 11:20:00,30.43,30.45,30.43,30.45,51345.0,30.43,30.45,30.43,30.45,51345.0
2020-12-23 11:30:00,30.46,30.46,30.42,30.43,45210.0,30.46,30.46,30.42,30.43,45210.0
2020-12-23 11:40:00,30.43,30.49,30.43,30.49,23895.0,30.43,30.49,30.43,30.49,23895.0
2020-12-23 11:50:00,30.51,30.53,30.48,30.5,58320.0,30.51,30.53,30.48,30.5,58320.0
2020-12-23 12:00:00,30.49,30.49,30.46,30.48,37890.0,30.49,30.49,30.46,30.48,37890.0
2020-12-23 12:10:00,30.49,30.49,30.45,30.46,27720.0,30.49,30.49,30.45,30.46,27720.0
2020-12-23 12:20:00,30.45,30.49,30.45,30.48,24585.0,30.45,30.49,30.45,30.48,24585.0
2020-12-23 12:30:00,30.5,30.56,30.49,30.56,45225.0,30.5,30.56,30.49,30.56,45225.0
2020-12-23 12:40:00,30.56,30.59,30.5,30.5,68790.0,30.56,30.59,30.5,30.5,68790.0
2020-12-23 12:50:00,30.5,30.55,30.5,30.52,46500.0,30.5,30.55,30.5,30.52,46500.0
2020-12-23 13:00:00,30.52,30.53,30.5,30.51,38910.0,30.52,30.53,30.5,30.51,38910.0
2020-12-23 13:10:00,30.51,30.51,30.5,30.5,36375.0,30.51,30.51,30.5,30.5,36375.0
2020-12-23 13:20:00,30.5,30.56,30.49,30.53,58950.0,30.5,30.56,30.49,30.53,58950.0
2020-12-23 13:30:00,30.53,30.6,30.52,30.6,48300.0,30.53,30.6,30.52,30.6,48300.0
2020-12-23 13:40:00,30.6,30.6,30.57,30.58,56025.0,30.6,30.6,30.57,30.58,56025.0
2020-12-23 13:50:00,30.57,30.57,30.53,30.56,32295.0,30.57,30.57,30.53,30.56,32295.0
2020-12-23 14:00:00,30.55,30.56,30.54,30.56,40350.0,30.55,30.56,30.54,30.56,40350.0
2020-12-23 14:10:00,30.56,30.58,30.54,30.57,22500.0,30.56,30.58,30.54,30.57,22500.0
2020-12-23 14:20:00,30.57,30.64,30.57,30.64,37920.0,30.57,30.64,30.57,30.64,37920.0
2020-12-23 14:30:00,30.62,30.64,30.61,30.62,39000.0,30.62,30.64,30.61,30.62,39000.0
2020-12-23 14:40:00,30.61,30.62,30.58,30.61,57570.0,30.61,30.62,30.58,30.61,57570.0
2020-12-23 14:50:00,30.61,30.61,30.58,30.61,63465.0,30.61,30.61,30.58,30.61,63465.0
2020-12-23 15:00:00,30.62,30.64,30.61,30.64,35955.0,30.62,30.64,30.61,30.64,35955.0
2020-12-23 15:10:00,30.65,30.65,30.61,30.65,45000.0,30.65,30.65,30.61,30.65,45000.0
2020-12-23 15:20:00,30.65,30.65,30.61,30.64,46500.0,30.65,30.65,30.61,30.64,46500.0
2020-12-23 15:30:00,30.65,30.66,30.63,30.64,88500.0,30.65,30.66,30.63,30.64,88500.0
2020-12-23 15:40:00,30.64,30.71,30.63,30.67,143925.0,30.64,30.71,30.63,30.67,143925.0
2020-12-23 15:50:00,30.67,30.67,30.53,30.55,361215.0,30.67,30.67,30.53,30.55,361215.0
2020-12-24 09:30:00,30.68,30.68,30.54,30.59,56805.0,30.68,30.68,30.54,30.59,56805.0
2020-12-24 09:40:00,30.56,30.67,30.56,30.62,25785.0,30.56,30.67,30.56,30.62,25785.0
2020-12-24 09:50:00,30.61,30.61,30.5,30.5,45735.0,30.61,30.61,30.5,30.5,45735.0
2020-12-24 10:00:00,30.5,30.52,30.43,30.52,59790.0,30.5,30.52,30.43,30.52,59790.0
2020-12-24 10:10:00,30.52,30.52,30.45,30.45,47490.0,30.52,30.52,30.45,30.45,47490.0
2020-12-24 10:20:00,30.46,30.54,30.45,30.52,40500.0,30.46,30.54,30.45,30.52,40500.0
2020-12-24 10:30:00,30.51,30.51,30.42,30.45,74025.0,30.51,30.51,30.42,30.45,74025.0
2020-12-24 10:40:00,30.47,30.52,30.43,30.51,76500.0,30.47,30.52,30.43,30.51,76500.0
2020-12-24 10:50:00,30.55,30.58,30.53,30.55,38640.0,30.55,30.58,30.53,30.55,38640.0
2020-12-24 11:00:00,30.56,30.61,30.54,30.6,114180.0,30.56,30.61,30.54,30.6,114180.0
2020-12-24 11:10:00,30.63,30.63,30.52,30.53,196770.0,30.63,30.63,30.52,30.53,196770.0
2020-12-24 11:20:00,30.54,30.64,30.54,30.57,51900.0,30.54,30.64,30.54,30.57,51900.0
2020-12-24 11:30:00,30.57,30.62,30.57,30.57,54570.0,30.57,30.62,30.57,30.57,54570.0
2020-12-24 11:40:00,30.58,30.6,30.57,30.6,40515.0,30.58,30.6,30.57,30.6,40515.0
2020-12-24 11:50:00,30.6,30.6,30.56,30.56,61035.0,30.6,30.6,30.56,30.56,61035.0
2020-12-24 12:00:00,30.56,30.57,30.51,30.57,68430.0,30.56,30.57,30.51,30.57,68430.0
2020-12-24 12:10:00,30.57,30.6,30.56,30.57,83955.0,30.57,30.6,30.56,30.57,83955.0
2020-12-24 12:20:00,30.57,30.6,30.54,30.57,95115.0,30.57,30.6,30.54,30.57,95115.0
2020-12-24 12:30:00,30.63,30.75,30.62,30.75,102510.0,30.63,30.75,30.62,30.75,102510.0
2020-12-24 12:40:00,30.76,30.77,30.71,30.77,195975.0,30.76,30.77,30.71,30.77,195975.0
2020-12-24 12:50:00,30.78,30.85,30.76,30.78,351060.0,30.78,30.85,30.76,30.78,351060.0
2020-12-28 09:30:00,30.99,31.06,30.77,30.95,140475.0,30.99,31.06,30.77,30.95,140475.0
2020-12-28 09:40:00,30.99,31.18,30.99,31.18,72765.0,30.99,31.18,30.99,31.18,72765.0
2020-12-28 09:50:00,31.15,31.17,30.99,30.99,124155.0,31.15,31.17,30.99,30.99,124155.0
2020-12-28 10:00:00,31.01,31.04,30.95,31.03,105150.0,31.01,31.04,30.95,31.03,105150.0
2020-12-28 10:10:00,31.07,31.09,30.97,31.02,62145.0,31.07,31.09,30.97,31.02,62145.0
2020-12-28 10:20:00,31.04,31.07,31.01,31.07,122415.0,31.04,31.07,31.01,31.07,122415.0
2020-12-28 10:30:00,31.06,31.11,31.04,31.11,78120.0,31.06,31.11,31.04,31.11,78120.0
2020-12-28 10:40:00,31.09,31.09,30.96,30.98,186750.0,31.09,31.09,30.96,30.98,186750.0
2020-12-28 10:50:00,30.98,31.0,30.93,30.96,99180.0,30.98,31.0,30.93,30.96,99180.0
2020-12-28 11:00:00,30.93,30.93,30.76,30.76,57345.0,30.93,30.93,30.76,30.76,57345.0
2020-12-28 11:10:00,30.75,30.77,30.72,30.72,99300.0,30.75,30.77,30.72,30.72,99300.0
2020-12-28 11:20:00,30.72,30.77,30.7,30.71,72450.0,30.72,30.77,30.7,30.71,72450.0
2020-12-28 11:30:00,30.72,30.72,30.67,30.71,68460.0,30.72,30.72,30.67,30.71,68460.0
2020-12-28 11:40:00,30.71,30.71,30.65,30.66,150075.0,30.71,30.71,30.65,30.66,150075.0
2020-12-28 11:50:00,30.64,30.66,30.56,30.59,482730.0,30.64,30.66,30.56,30.59,482730.0
2020-12-28 12:00:00,30.58,30.64,30.58,30.63,41685.0,30.58,30.64,30.58,30.63,41685.0
2020-12-28 12:10:00,30.62,30.65,30.59,30.64,60285.0,30.62,30.65,30.59,30.64,60285.0
2020-12-28 12:20:00,30.65,30.66,30.61,30.66,65790.0,30.65,30.66,30.61,30.66,65790.0
2020-12-28 12:30:00,30.7,30.74,30.66,30.72,69030.0,30.7,30.74,30.66,30.72,69030.0
2020-12-28 12:40:00,30.73,30.75,30.69,30.75,100830.0,30.73,30.75,30.69,30.75,100830.0
2020-12-28 12:50:00,30.75,30.78,30.68,30.71,81420.0,30.75,30.78,30.68,30.71,81420.0
2020-12-28 13:00:00,30.69,30.78,30.69,30.73,98475.0,30.69,30.78,30.69,30.73,98475.0
2020-12-28 13:10:00,30.74,30.75,30.69,30.7,81660.0,30.74,30.75,30.69,30.7,81660.0
2020-12-28 13:20:00,30.7,30.71,30.61,30.61,449550.0,30.7,30.71,30.61,30.61,449550.0
2020-12-28 13:30:00,30.63,30.68,30.62,30.66,83280.0,30.63,30.68,30.62,30.66,83280.0
2020-12-28 13:40:00,30.66,30.67,30.57,30.58,141090.0,30.66,30.67,30.57,30.58,141090.0
2020-12-28 13:50:00,30.6,30.66,30.6,30.66,89460.0,30.6,30.66,30.6,30.66,89460.0
2020-12-28 14:00:00,30.68,30.75,30.67,30.68,139695.0,30.68,30.75,30.67,30.68,139695.0
2020-12-28 14:10:00,30.68,30.7,30.67,30.7,36000.0,30.68,30.7,30.67,30.7,36000.0
2020-12-28 14:20:00,30.69,30.69,30.63,30.68,81195.0,30.69,30.69,30.63,30.68,81195.0
2020-12-28 14:30:00,30.65,30.67,30.64,30.65,66360.0,30.65,30.67,30.64,30.65,66360.0
2020-12-28 14:40:00,30.65,30.66,30.64,30.64,49575.0,30.65,30.66,30.64,30.64,49575.0
2020-12-28 14:50:00,30.63,30.67,30.63,30.65,80910.0,30.63,30.67,30.63,30.65,80910.0
2020-12-28 15:00:00,30.66,30.66,30.58,30.62,103620.0,30.66,30.66,30.58,30.62,103620.0
2020-12-28 15:10:00,30.61,30.64,30.6,30.62,61815.0,30.61,30.64,30.6,30.62,61815.0
2020-12-28 15:20:00,30.62,30.64,30.6,30.61,108225.0,30.62,30.64,30.6,30.61,108225.0
2020-12-28 15:30:00,30.62,30.62,30.57,30.57,212985.0,30.62,30.62,30.57,30.57,212985.0
2020-12-28 15:40:00,30.56,30.58,30.48,30.49,213900.0,30.56,30.58,30.48,30.49,213900.0
2020-12-28 15:50:00,30.49,30.52,30.46,30.47,467580.0,30.49,30.52,30.46,30.47,467580.0
2020-12-29 09:30:00,30.53,30.68,30.42,30.45,109650.0,30.53,30.68,30.42,30.45,109650.0
2020-12-29 09:40:00,30.4,30.41,30.35,30.38,38340.0,30.4,30.41,30.35,30.38,38340.0
2020-12-29 09:50:00,30.35,30.36,30.22,30.3,66150.0,30.35,30.36,30.22,30.3,66150.0
2020-12-29 10:00:00,30.32,30.36,30.3,30.35,38265.0,30.32,30.36,30.3,30.35,38265.0
2020-12-29 10:10:00,30.37,30.4,30.31,30.36,117585.0,30.37,30.4,30.31,30.36,117585.0
2020-12-29 10:20:00,30.35,30.38,30.2,30.3,110130.0,30.35,30.38,30.2,30.3,110130.0
2020-12-29 10:30:00,30.3,30.3,30.18,30.18,60600.0,30.3,30.3,30.18,30.18,60600.0
2020-12-29 10:40:00,30.16,30.27,30.15,30.24,28530.0,30.16,30.27,30.15,30.24,28530.0
2020-12-29 10:50:00,30.24,30.29,30.24,30.24,37560.0,30.24,30.29,30.24,30.24,37560.0
2020-12-29 11:00:00,30.27,30.27,30.18,30.22,76005.0,30.27,30.27,30.18,30.22,76005.0
2020-12-29 11:10:00,30.25,30.29,30.16,30.17,245850.0,30.25,30.29,30.16,30.17,245850.0
2020-12-29 11:20:00,30.18,30.26,30.17,30.26,370185.0,30.18,30.26,30.17,30.26,370185.0
2020-12-29 11:30:00,30.26,30.3,30.26,30.29,30390.0,30.26,30.3,30.26,30.29,30390.0
2020-12-29 11:40:00,30.3,30.31,30.29,30.29,12000.0,30.3,30.31,30.29,30.29,12000.0
2020-12-29 11:50:00,30.3,30.31,30.26,30.27,40500.0,30.3,30.31,30.26,30.27,40500.0
2020-12-29 12:00:00,30.3,30.31,30.25,30.27,39000.0,30.3,30.31,30.25,30.27,39000.0
2020-12-29 12:10:00,30.26,30.27,30.23,30.25,37740.0,30.26,30.27,30.23,30.25,37740.0
2020-12-29 12:20:00,30.25,30.26,30.24,30.24,31500.0,30.25,30.26,30.24,30.24,31500.0
2020-12-29 12:30:00,30.23,30.23,30.15,30.15,39000.0,30.23,30.23,30.15,30.15,39000.0
2020-12-29 12:40:00,30.14,30.17,30.1,30.12,52980.0,30.14,30.17,30.1,30.12,52980.0
2020-12-29 12:50:00,30.12,30.13,30.09,30.13,25515.0,30.12,30.13,30.09,30.13,25515.0
2020-12-29 13:00:00,30.13,30.13,30.11,30.12,52680.0,30.13,30.13,30.11,30.12,52680.0
2020-12-29 13:10:00,30.12,30.14,30.1,30.14,20550.0,30.12,30.14,30.1,30.14,20550.0
2020-12-29 13:20:00,30.15,30.17,30.14,30.17,39795.0,30.15,30.17,30.14,30.17,39795.0
2020-12-29 13:30:00,30.17,30.18,30.16,30.16,52500.0,30.17,30.18,30.16,30.16,52500.0
2020-12-29 13:40:00,30.16,30.18,30.15,30.17,27690.0,30.16,30.18,30.15,30.17,27690.0
2020-12-29 13:50:00,30.19,30.22,30.19,30.2,32640.0,30.19,30.22,30.19,30.2,32640.0
2020-12-29 14:00:00,30.18,30.2,30.17,30.19,38160.0,30.18,30.2,30.17,30.19,38160.0
2020-12-29 14:10:00,30.19,30.21,30.19,30.21,43605.0,30.19,30.21,30.19,30.21,43605.0
2020-12-29 14:20:00,30.22,30.28,30.22,30.27,66450.0,30.22,30.28,30.22,30.27,66450.0
2020-12-29 14:30:00,30.26,30.26,30.19,30.21,64710.0,30.26,30.26,30.19,30.21,64710.0
2020-12-29 14:40:00,30.21,30.21,30.19,30.21,49920.0,30.21,30.21,30.19,30.21,49920.0
2020-12-29 14:50:00,30.21,30.24,30.2,30.21,69285.0,30.21,30.24,30.2,30.21,69285.0
2020-12-29 15:00:00,30.22,30.27,30.22,30.23,80580.0,30.22,30.27,30.22,30.23,80580.0
2020-12-29 15:10:00,30.22,30.29,30.21,30.26,119880.0,30.22,30.29,30.21,30.26,119880.0
2020-12-29 15:20:00,30.26,30.27,30.25,30.26,103500.0,30.26,30.27,30.25,30.26,103500.0
2020-12-29 15:30:00,30.26,30.31,30.26,30.28,114000.0,30.26,30.31,30.26,30.28,114000.0
2020-12-29 15:40:00,30.28,30.29,30.25,30.26,179640.0,30.28,30.29,30.25,30.26,179640.0
2020-12-29 15:50:00,30.26,30.26,30.16,30.2,534765.0,30.26,30.26,30.16,30.2,534765.0
2020-12-30 09:30:00,30.18,30.46,30.18,30.37,52125.0,30.18,30.46,30.18,30.37,52125.0
2020-12-30 09:40:00,30.43,30.52,30.43,30.46,64140.0,30.43,30.52,30.43,30.46,64140.0
2020-12-30 09:50:00,30.46,30.58,30.45,30.45,22500.0,30.46,30.58,30.45,30.45,22500.0
2020-12-30 10:00:00,30.45,30.53,30.43,30.5,22470.0,30.45,30.53,30.43,30.5,22470.0
2020-12-30 10:10:00,30.48,30.48,30.41,30.45,25110.0,30.48,30.48,30.41,30.45,25110.0
2020-12-30 10:20:00,30.42,30.42,30.4,30.42,12000.0,30.42,30.42,30.4,30.42,12000.0
2020-12-30 10:30:00,30.4,30.4,30.33,30.33,15405.0,30.4,30.4,30.33,30.33,15405.0
2020-12-30 10:40:00,30.4,30.41,30.36,30.38,28185.0,30.4,30.41,30.36,30.38,28185.0
2020-12-30 10:50:00,30.37,30.37,30.29,30.3,51870.0,30.37,30.37,30.29,30.3,51870.0
2020-12-30 11:00:00,30.37,30.39,30.34,30.38,17490.0,30.37,30.39,30.34,30.38,17490.0
2020-12-30 11:10:00,30.37,30.37,30.29,30.29,29655.0,30.37,30.37,30.29,30.29,29655.0
2020-12-30 11:20:00,30.31,30.35,30.3,30.32,24240.0,30.31,30.35,30.3,30.32,24240.0
2020-12-30 11:30:00,30.33,30.37,30.33,30.34,27000.0,30.33,30.37,30.33,30.34,27000.0
2020-12-30 11:40:00,30.35,30.35,30.33,30.33,10500.0,30.35,30.35,30.33,30.33,10500.0
2020-12-30 11:50:00,30.35,30.39,30.35,30.39,10575.0,30.35,30.39,30.35,30.39,10575.0
2020-12-30 12:00:00,30.38,30.38,30.33,30.36,16500.0,30.38,30.38,30.33,30.36,16500.0
2020-12-30 12:10:00,30.35,30.4,30.34,30.39,18000.0,30.35,30.4,30.34,30.39,18000.0
2020-12-30 12:20:00,30.4,30.4,30.35,30.35,22095.0,30.4,30.4,30.35,30.35,22095.0
2020-12-30 12:30:00,30.34,30.38,30.32,30.35,84720.0,30.34,30.38,30.32,30.35,84720.0
2020-12-30 12:40:00,30.32,30.35,30.32,30.35,18525.0,30.32,30.35,30.32,30.35,18525.0
2020-12-30 12:50:00,30.36,30.38,30.36,30.38,10695.0,30.36,30.38,30.36,30.38,10695.0
2020-12-30 13:00:00,30.39,30.41,30.35,30.36,19500.0,30.39,30.41,30.35,30.36,19500.0
2020-12-30 13:10:00,30.36,30.38,30.36,30.38,8670.0,30.36,30.38,30.36,30.38,8670.0
2020-12-30 13:20:00,30.37,30.37,30.32,30.32,45585.0,30.37,30.37,30.32,30.32,45585.0
2020-12-30 13:30:00,30.31,30.34,30.31,30.33,28500.0,30.31,30.34,30.31,30.33,28500.0
2020-12-30 13:40:00,30.32,30.34,30.3,30.31,58980.0,30.32,30.34,30.3,30.31,58980.0
2020-12-30 13:50:00,30.31,30.31,30.26,30.27,27330.0,30.31,30.31,30.26,30.27,27330.0
2020-12-30 14:00:00,30.27,30.27,30.26,30.26,25920.0,30.27,30.27,30.26,30.26,25920.0
2020-12-30 14:10:00,30.27,30.28,30.25,30.28,29730.0,30.27,30.28,30.25,30.28,29730.0
2020-12-30 14:20:00,30.26,30.26,30.23,30.23,15990.0,30.26,30.26,30.23,30.23,15990.0
2020-12-30 14:30:00,30.23,30.26,30.23,30.24,18000.0,30.23,30.26,30.23,30.24,18000.0
2020-12-30 14:40:00,30.23,30.24,30.21,30.22,30765.0,30.23,30.24,30.21,30.22,30765.0
2020-12-30 14:50:00,30.21,30.22,30.2,30.22,22125.0,30.21,30.22,30.2,30.22,22125.0
2020-12-30 15:00:00,30.21,30.21,30.16,30.17,56730.0,30.21,30.21,30.16,30.17,56730.0
2020-12-30 15:10:00,30.17,30.21,30.17,30.18,30015.0,30.17,30.21,30.17,30.18,30015.0
2020-12-30 15:20:00,30.17,30.19,30.14,30.16,59535.0,30.17,30.19,30.14,30.16,59535.0
2020-12-30 15:30:00,30.17,30.17,30.13,30.15,64605.0,30.17,30.17,30.13,30.15,64605.0
2020-12-30 15:40:00,30.17,30.17,30.11,30.12,63315.0,30.17,30.17,30.11,30.12,63315.0
2020-12-30 15:50:00,30.13,30.16,30.08,30.12,447975.0,30.13,30.16,30.08,30.12,447975.0
2020-12-31 09:30:00,30.04,30.16,29.93,29.93,79590.0,30.04,30.16,29.93,29.93,79590.0
2020-12-31 09:40:00,29.92,29.95,29.9,29.95,12810.0,29.92,29.95,29.9,29.95,12810.0
2020-12-31 09:50:00,29.95,29.97,29.87,29.93,48405.0,29.95,29.97,29.87,29.93,48405.0
2020-12-31 10:00:00,29.93,29.94,29.86,29.86,33000.0,29.93,29.94,29.86,29.86,33000.0
2020-12-31 10:10:00,29.87,29.88,29.85,29.87,15015.0,29.87,29.88,29.85,29.87,15015.0
2020-12-31 10:20:00,29.87,29.87,29.8,29.8,31140.0,29.87,29.87,29.8,29.8,31140.0
2020-12-31 10:30:00,29.83,29.83,29.77,29.81,51990.0,29.83,29.83,29.77,29.81,51990.0
2020-12-31 10:40:00,29.82,29.83,29.79,29.83,69705.0,29.82,29.83,29.79,29.83,69705.0
2020-12-31 10:50:00,29.83,29.88,29.81,29.82,35850.0,29.83,29.88,29.81,29.82,35850.0
2020-12-31 11:00:00,29.82,29.86,29.81,29.86,32280.0,29.82,29.86,29.81,29.86,32280.0
2020-12-31 11:10:00,29.85,29.9,29.85,29.87,33645.0,29.85,29.9,29.85,29.87,33645.0
2020-12-31 11:20:00,29.86,29.87,29.85,29.86,43770.0,29.86,29.87,29.85,29.86,43770.0
2020-12-31 11:30:00,29.87,29.87,29.81,29.84,36135.0,29.87,29.87,29.81,29.84,36135.0
2020-12-31 11:40:00,29.82,29.85,29.82,29.84,9000.0,29.82,29.85,29.82,29.84,9000.0
2020-12-31 11:50:00,29.84,29.87,29.84,29.87,50700.0,29.84,29.87,29.84,29.87,50700.0
2020-12-31 12:00:00,29.87,29.89,29.87,29.87,66975.0,29.87,29.89,29.87,29.87,66975.0
2020-12-31 12:10:00,29.89,29.94,29.89,29.93,22995.0,29.89,29.94,29.89,29.93,22995.0
2020-12-31 12:20:00,29.94,29.96,29.94,29.96,26580.0,29.94,29.96,29.94,29.96,26580.0
2020-12-31 12:30:00,29.96,30.0,29.96,29.98,50475.0,29.96,30.0,29.96,29.98,50475.0
2020-12-31 12:40:00,30.0,30.0,29.95,29.95,7500.0,30.0,30.0,29.95,29.95,7500.0
2020-12-31 12:50:00,29.95,29.95,29.92,29.93,32895.0,29.95,29.95,29.92,29.93,32895.0
2020-12-31 13:00:00,29.95,29.97,29.94,29.97,21120.0,29.95,29.97,29.94,29.97,21120.0
2020-12-31 13:10:00,29.97,30.02,29.97,29.99,176730.0,29.97,30.02,29.97,29.99,176730.0
2020-12-31 13:20:00,30.0,30.0,29.96,29.96,34305.0,30.0,30.0,29.96,29.96,34305.0
2020-12-31 13:30:00,29.97,29.98,29.96,29.97,25290.0,29.97,29.98,29.96,29.97,25290.0
2020-12-31 13:40:00,29.96,29.98,29.95,29.98,19665.0,29.96,29.98,29.95,29.98,19665.0
2020-12-31 13:50:00,29.95,29.96,29.95,29.95,31935.0,29.95,29.96,29.95,29.95,31935.0
2020-12-31 14:00:00,29.94,29.99,29.94,29.98,39120.0,29.94,29.99,29.94,29.98,39120.0
2020-12-31 14:10:00,29.99,30.08,29.99,30.05,52500.0,29.99,30.08,29.99,30.05,52500.0
2020-12-31 14:20:00,30.07,30.08,30.05,30.06,38775.0,30.07,30.08,30.05,30.06,38775.0
2020-12-31 14:30:00,30.05,30.08,30.02,30.07,54015.0,30.05,30.08,30.02,30.07,54015.0
2020-12-31 14:40:00,30.07,30.08,30.04,30.04,37620.0,30.07,30.08,30.04,30.04,37620.0
2020-12-31 14:50:00,30.04,30.04,30.03,30.04,25500.0,30.04,30.04,30.03,30.04,25500.0
2020-12-31 15:00:00,30.04,30.08,30.03,30.08,38760.0,30.04,30.08,30.03,30.08,38760.0
2020-12-31 15:10:00,30.07,30.11,30.07,30.11,55305.0,30.07,30.11,30.07,30.11,55305.0
2020-12-31 15:20:00,30.1,30.13,30.09,30.11,110580.0,30.1,30.13,30.09,30.11,110580.0
2020-12-31 15:30:00,30.13,30.14,30.12,30.12,47295.0,30.13,30.14,30.12,30.12,47295.0
2020-12-31 15:40:00,30.11,30.11,30.06,30.1,144030.0,30.11,30.11,30.06,30.1,144030.0
2020-12-31 15:50:00,30.12,30.23,30.11,30.19,406395.0,30.12,30.23,30.11,30.19,406395.0
2021-01-04 09:30:00,30.28,30.49,30.25,30.49,212025.0,30.28,30.49,30.25,30.49,212025.0
2021-01-04 09:40:00,30.5,30.56,30.48,30.54,49545.0,30.5,30.56,30.48,30.54,49545.0
2021-01-04 09:50:00,30.5,30.76,30.48,30.71,216735.0,30.5,30.76,30.48,30.71,216735.0
2021-01-04 10:00:00,30.74,30.8,30.69,30.7,122250.0,30.74,30.8,30.69,30.7,122250.0
2021-01-04 10:10:00,30.69,30.79,30.66,30.66,213495.0,30.69,30.79,30.66,30.66,213495.0
2021-01-04 10:20:00,30.66,30.67,30.54,30.55,92985.0,30.66,30.67,30.54,30.55,92985.0
2021-01-04 10:30:00,30.57,30.59,30.5,30.53,146310.0,30.57,30.59,30.5,30.53,146310.0
2021-01-04 10:40:00,30.55,30.68,30.55,30.65,72360.0,30.55,30.68,30.55,30.65,72360.0
2021-01-04 10:50:00,30.69,30.69,30.51,30.62,96495.0,30.69,30.69,30.51,30.62,96495.0
2021-01-04 11:00:00,30.6,30.61,30.33,30.41,112365.0,30.6,30.61,30.33,30.41,112365.0
2021-01-04 11:10:00,30.39,30.43,30.34,30.38,82560.0,30.39,30.43,30.34,30.38,82560.0
2021-01-04 11:20:00,30.38,30.41,30.34,30.38,115620.0,30.38,30.41,30.34,30.38,115620.0
2021-01-04 11:30:00,30.35,30.39,30.28,30.29,113700.0,30.35,30.39,30.28,30.29,113700.0
2021-01-04 11:40:00,30.27,30.28,30.16,30.19,180015.0,30.27,30.28,30.16,30.19,180015.0
2021-01-04 11:50:00,30.27,30.28,30.14,30.14,63555.0,30.27,30.28,30.14,30.14,63555.0
2021-01-04 12:00:00,30.14,30.16,30.05,30.05,98850.0,30.14,30.16,30.05,30.05,98850.0
2021-01-04 12:10:00,30.06,30.16,30.04,30.16,101850.0,30.06,30.16,30.04,30.16,101850.0
2021-01-04 12:20:00,30.11,30.14,30.07,30.12,54780.0,30.11,30.14,30.07,30.12,54780.0
2021-01-04 12:30:00,30.12,30.12,30.03,30.04,91005.0,30.12,30.12,30.03,30.04,91005.0
2021-01-04 12:40:00,30.04,30.04,29.97,29.97,51390.0,30.04,30.04,29.97,29.97,51390.0
2021-01-04 12:50:00,29.99,30.1,29.99,30.1,107460.0,29.99,30.1,29.99,30.1,107460.0
2021-01-04 13:00:00,30.09,30.09,30.03,30.06,63735.0,30.09,30.09,30.03,30.06,63735.0
2021-01-04 13:10:00,30.07,30.16,30.04,30.16,52395.0,30.07,30.16,30.04,30.16,52395.0
2021-01-04 13:20:00,30.16,30.23,30.16,30.23,32490.0,30.16,30.23,30.16,30.23,32490.0
2021-01-04 13:30:00,30.22,30.26,30.2,30.2,60975.0,30.22,30.26,30.2,30.2,60975.0
2021-01-04 13:40:00,30.22,30.24,30.21,30.23,69045.0,30.22,30.24,30.21,30.23,69045.0
2021-01-04 13:50:00,30.24,30.27,30.23,30.25,118350.0,30.24,30.27,30.23,30.25,118350.0
2021-01-04 14:00:00,30.26,30.26,30.16,30.16,62025.0,30.26,30.26,30.16,30.16,62025.0
2021-01-04 14:10:00,30.16,30.16,30.1,30.12,64125.0,30.16,30.16,30.1,30.12,64125.0
2021-01-04 14:20:00,30.12,30.19,30.11,30.16,40065.0,30.12,30.19,30.11,30.16,40065.0
2021-01-04 14:30:00,30.15,30.16,30.1,30.13,59385.0,30.15,30.16,30.1,30.13,59385.0
2021-01-04 14:40:00,30.14,30.16,30.09,30.09,45075.0,30.14,30.16,30.09,30.09,45075.0
2021-01-04 14:50:00,30.09,30.17,30.09,30.17,93540.0,30.09,30.17,30.09,30.17,93540.0
2021-01-04 15:00:00,30.15,30.16,30.08,30.12,95370.0,30.15,30.16,30.08,30.12,95370.0
2021-01-04 15:10:00,30.14,30.17,30.11,30.11,77475.0,30.14,30.17,30.11,30.11,77475.0
2021-01-04 15:20:00,30.13,30.14,30.11,30.12,58800.0,30.13,30.14,30.11,30.12,58800.0
2021-01-04 15:30:00,30.11,30.28,30.1,30.27,126000.0,30.11,30.28,30.1,30.27,126000.0
2021-01-04 15:40:00,30.27,30.31,30.24,30.31,159030.0,30.27,30.31,30.24,30.31,159030.0
2021-01-04 15:50:00,30.33,30.33,30.22,30.27,400665.0,30.33,30.33,30.22,30.27,400665.0
2021-01-05 09:30:00,30.16,30.34,30.15,30.34,132000.0,30.16,30.34,30.15,30.34,132000.0
2021-01-05 09:40:00,30.37,30.37,30.2,30.21,84255.0,30.37,30.37,30.2,30.21,84255.0
2021-01-05 09:50:00,30.26,30.26,30.07,30.07,83580.0,30.26,30.26,30.07,30.07,83580.0
2021-01-05 10:00:00,30.11,30.17,30.02,30.05,106785.0,30.11,30.17,30.02,30.05,106785.0
2021-01-05 10:10:00,30.04,30.05,29.88,29.92,81000.0,30.04,30.05,29.88,29.92,81000.0
2021-01-05 10:20:00,29.91,29.98,29.9,29.93,60795.0,29.91,29.98,29.9,29.93,60795.0
2021-01-05 10:30:00,29.91,29.93,29.84,29.84,43530.0,29.91,29.93,29.84,29.84,43530.0
2021-01-05 10:40:00,29.82,29.83,29.71,29.81,95460.0,29.82,29.83,29.71,29.81,95460.0
2021-01-05 10:50:00,29.82,29.85,29.76,29.76,61755.0,29.82,29.85,29.76,29.76,61755.0
2021-01-05 11:00:00,29.78,29.87,29.78,29.87,31740.0,29.78,29.87,29.78,29.87,31740.0
2021-01-05 11:10:00,29.9,29.92,29.85,29.86,84600.0,29.9,29.92,29.85,29.86,84600.0
2021-01-05 11:20:00,29.86,29.88,29.8,29.8,52605.0,29.86,29.88,29.8,29.8,52605.0
2021-01-05 11:30:00,29.82,29.91,29.82,29.91,58215.0,29.82,29.91,29.82,29.91,58215.0
2021-01-05 11:40:00,29.89,29.91,29.82,29.83,174225.0,29.89,29.91,29.82,29.83,174225.0
2021-01-05 11:50:00,29.83,29.88,29.8,29.88,232710.0,29.83,29.88,29.8,29.88,232710.0
2021-01-05 12:00:00,29.91,30.08,29.91,30.07,45750.0,29.91,30.08,29.91,30.07,45750.0
2021-01-05 12:10:00,30.06,30.09,29.96,30.0,101505.0,30.06,30.09,29.96,30.0,101505.0
2021-01-05 12:20:00,29.98,30.01,29.98,29.98,51000.0,29.98,30.01,29.98,29.98,51000.0
2021-01-05 12:30:00,29.98,30.0,29.98,29.98,36045.0,29.98,30.0,29.98,29.98,36045.0
2021-01-05 12:40:00,30.01,30.01,29.94,29.97,32190.0,30.01,30.01,29.94,29.97,32190.0
2021-01-05 12:50:00,29.97,30.0,29.95,30.0,39480.0,29.97,30.0,29.95,30.0,39480.0
2021-01-05 13:00:00,30.02,30.06,30.02,30.06,18300.0,30.02,30.06,30.02,30.06,18300.0
2021-01-05 13:10:00,30.05,30.07,30.05,30.05,15840.0,30.05,30.07,30.05,30.05,15840.0
2021-01-05 13:20:00,30.05,30.06,30.03,30.05,68310.0,30.05,30.06,30.03,30.05,68310.0
2021-01-05 13:30:00,30.05,30.05,29.99,29.99,43875.0,30.05,30.05,29.99,29.99,43875.0
2021-01-05 13:40:00,29.99,29.99,29.93,29.94,30000.0,29.99,29.99,29.93,29.94,30000.0
2021-01-05 13:50:00,29.94,29.98,29.94,29.98,33360.0,29.94,29.98,29.94,29.98,33360.0
2021-01-05 14:00:00,29.98,30.06,29.97,30.06,75195.0,29.98,30.06,29.97,30.06,75195.0
2021-01-05 14:10:00,30.06,30.08,30.05,30.05,49500.0,30.06,30.08,30.05,30.05,49500.0
2021-01-05 14:20:00,30.05,30.05,30.0,30.03,54720.0,30.05,30.05,30.0,30.03,54720.0
2021-01-05 14:30:00,30.06,30.06,30.03,30.03,24000.0,30.06,30.06,30.03,30.03,24000.0
2021-01-05 14:40:00,30.02,30.05,30.02,30.03,51135.0,30.02,30.05,30.02,30.03,51135.0
2021-01-05 14:50:00,30.03,30.03,30.0,30.02,46530.0,30.03,30.03,30.0,30.02,46530.0
2021-01-05 15:00:00,30.02,30.06,30.02,30.05,36000.0,30.02,30.06,30.02,30.05,36000.0
2021-01-05 15:10:00,30.05,30.05,30.02,30.03,152565.0,30.05,30.05,30.02,30.03,152565.0
2021-01-05 15:20:00,30.05,30.05,30.01,30.04,39000.0,30.05,30.05,30.01,30.04,39000.0
2021-01-05 15:30:00,30.03,30.1,30.03,30.07,91155.0,30.03,30.1,30.03,30.07,91155.0
2021-01-05 15:40:00,30.06,30.1,30.06,30.1,82800.0,30.06,30.1,30.06,30.1,82800.0
2021-01-05 15:50:00,30.1,30.1,30.04,30.06,190320.0,30.1,30.1,30.04,30.06,190320.0
2021-01-06 09:30:00,29.94,30.14,29.8,30.13,127080.0,29.94,30.14,29.8,30.13,127080.0
2021-01-06 09:40:00,30.1,30.5,30.1,30.42,106635.0,30.1,30.5,30.1,30.42,106635.0
2021-01-06 09:50:00,30.42,30.6,30.36,30.6,545685.0,30.42,30.6,30.36,30.6,545685.0
2021-01-06 10:00:00,30.61,30.67,30.6,30.66,89580.0,30.61,30.67,30.6,30.66,89580.0
2021-01-06 10:10:00,30.66,30.68,30.59,30.61,95925.0,30.66,30.68,30.59,30.61,95925.0
2021-01-06 10:20:00,30.62,30.62,30.58,30.58,87810.0,30.62,30.62,30.58,30.58,87810.0
2021-01-06 10:30:00,30.58,30.65,30.57,30.6,37560.0,30.58,30.65,30.57,30.6,37560.0
2021-01-06 10:40:00,30.57,30.8,30.55,30.78,94680.0,30.57,30.8,30.55,30.78,94680.0
2021-01-06 10:50:00,30.81,30.9,30.81,30.89,48105.0,30.81,30.9,30.81,30.89,48105.0
2021-01-06 11:00:00,30.91,30.91,30.85,30.89,75000.0,30.91,30.91,30.85,30.89,75000.0
2021-01-06 11:10:00,30.87,30.92,30.84,30.88,70350.0,30.87,30.92,30.84,30.88,70350.0
2021-01-06 11:20:00,30.87,30.87,30.81,30.82,85935.0,30.87,30.87,30.81,30.82,85935.0
2021-01-06 11:30:00,30.86,30.87,30.78,30.79,79755.0,30.86,30.87,30.78,30.79,79755.0
2021-01-06 11:40:00,30.77,30.82,30.74,30.78,120285.0,30.77,30.82,30.74,30.78,120285.0
2021-01-06 11:50:00,30.77,30.79,30.68,30.74,232875.0,30.77,30.79,30.68,30.74,232875.0
2021-01-06 12:00:00,30.73,30.78,30.72,30.74,132690.0,30.73,30.78,30.72,30.74,132690.0
2021-01-06 12:10:00,30.74,30.77,30.7,30.76,24015.0,30.74,30.77,30.7,30.76,24015.0
2021-01-06 12:20:00,30.76,30.76,30.73,30.74,21900.0,30.76,30.76,30.73,30.74,21900.0
2021-01-06 12:30:00,30.75,30.79,30.75,30.77,81555.0,30.75,30.79,30.75,30.77,81555.0
2021-01-06 12:40:00,30.77,30.82,30.74,30.82,51735.0,30.77,30.82,30.74,30.82,51735.0
2021-01-06 12:50:00,30.84,30.91,30.82,30.91,43350.0,30.84,30.91,30.82,30.91,43350.0
2021-01-06 13:00:00,30.91,30.93,30.86,30.86,181500.0,30.91,30.93,30.86,30.86,181500.0
2021-01-06 13:10:00,30.87,30.92,30.87,30.89,31500.0,30.87,30.92,30.87,30.89,31500.0
2021-01-06 13:20:00,30.88,30.89,30.86,30.89,18555.0,30.88,30.89,30.86,30.89,18555.0
2021-01-06 13:30:00,30.89,30.89,30.87,30.88,51195.0,30.89,30.89,30.87,30.88,51195.0
2021-01-06 13:40:00,30.87,30.96,30.87,30.95,151275.0,30.87,30.96,30.87,30.95,151275.0
2021-01-06 13:50:00,30.97,30.97,30.93,30.94,47490.0,30.97,30.97,30.93,30.94,47490.0
2021-01-06 14:00:00,30.94,30.96,30.92,30.94,55500.0,30.94,30.96,30.92,30.94,55500.0
2021-01-06 14:10:00,30.95,30.97,30.84,30.86,42375.0,30.95,30.97,30.84,30.86,42375.0
2021-01-06 14:20:00,30.87,30.89,30.76,30.8,100605.0,30.87,30.89,30.76,30.8,100605.0
2021-01-06 14:30:00,30.8,30.89,30.8,30.8,59925.0,30.8,30.89,30.8,30.8,59925.0
2021-01-06 14:40:00,30.82,30.95,30.82,30.86,145800.0,30.82,30.95,30.82,30.86,145800.0
2021-01-06 14:50:00,30.85,30.94,30.83,30.92,132135.0,30.85,30.94,30.83,30.92,132135.0
2021-01-06 15:00:00,30.89,30.96,30.85,30.95,192510.0,30.89,30.96,30.85,30.95,192510.0
2021-01-06 15:10:00,30.99,31.02,30.94,30.97,152175.0,30.99,31.02,30.94,30.97,152175.0
2021-01-06 15:20:00,30.98,31.03,30.87,31.03,126360.0,30.98,31.03,30.87,31.03,126360.0
2021-01-06 15:30:00,31.03,31.07,31.0,31.07,118920.0,31.03,31.07,31.0,31.07,118920.0
2021-01-06 15:40:00,31.06,31.16,31.06,31.14,251895.0,31.06,31.16,31.06,31.14,251895.0
2021-01-06 15:50:00,31.12,31.12,30.99,31.01,446805.0,31.12,31.12,30.99,31.01,446805.0
2021-01-07 09:30:00,30.92,30.95,30.88,30.92,82950.0,30.92,30.95,30.88,30.92,82950.0
2021-01-07 09:40:00,30.9,31.04,30.9,31.02,126330.0,30.9,31.04,30.9,31.02,126330.0
2021-01-07 09:50:00,31.03,31.04,30.85,30.87,118905.0,31.03,31.04,30.85,30.87,118905.0
2021-01-07 10:00:00,30.88,30.92,30.72,30.72,164580.0,30.88,30.92,30.72,30.72,164580.0
2021-01-07 10:10:00,30.74,30.95,30.74,30.89,149070.0,30.74,30.95,30.74,30.89,149070.0
2021-01-07 10:20:00,30.91,30.99,30.9,30.9,102240.0,30.91,30.99,30.9,30.9,102240.0
2021-01-07 10:30:00,30.94,31.01,30.92,30.95,111510.0,30.94,31.01,30.92,30.95,111510.0
2021-01-07 10:40:00,30.96,31.07,30.92,31.07,70515.0,30.96,31.07,30.92,31.07,70515.0
2021-01-07 10:50:00,31.06,31.14,31.06,31.1,71640.0,31.06,31.14,31.06,31.1,71640.0
2021-01-07 11:00:00,31.1,31.15,31.08,31.13,57165.0,31.1,31.15,31.08,31.13,57165.0
2021-01-07 11:10:00,31.1,31.12,30.98,31.02,64245.0,31.1,31.12,30.98,31.02,64245.0
2021-01-07 11:20:00,31.03,31.08,31.03,31.05,33810.0,31.03,31.08,31.03,31.05,33810.0
2021-01-07 11:30:00,31.07,31.09,31.03,31.09,34320.0,31.07,31.09,31.03,31.09,34320.0
2021-01-07 11:40:00,31.07,31.14,31.07,31.13,34260.0,31.07,31.14,31.07,31.13,34260.0
2021-01-07 11:50:00,31.14,31.19,31.14,31.16,33000.0,31.14,31.19,31.14,31.16,33000.0
2021-01-07 12:00:00,31.14,31.15,31.05,31.1,138300.0,31.14,31.15,31.05,31.1,138300.0
2021-01-07 12:10:00,31.12,31.18,31.12,31.18,51000.0,31.12,31.18,31.12,31.18,51000.0
2021-01-07 12:20:00,31.17,31.22,31.15,31.22,56820.0,31.17,31.22,31.15,31.22,56820.0
2021-01-07 12:30:00,31.22,31.25,31.22,31.24,39885.0,31.22,31.25,31.22,31.24,39885.0
2021-01-07 12:40:00,31.24,31.24,31.2,31.21,40860.0,31.24,31.24,31.2,31.21,40860.0
2021-01-07 12:50:00,31.21,31.25,31.21,31.24,40095.0,31.21,31.25,31.21,31.24,40095.0
2021-01-07 13:00:00,31.25,31.33,31.23,31.31,70875.0,31.25,31.33,31.23,31.31,70875.0
2021-01-07 13:10:00,31.3,31.32,31.28,31.3,37260.0,31.3,31.32,31.28,31.3,37260.0
2021-01-07 13:20:00,31.3,31.35,31.3,31.33,82485.0,31.3,31.35,31.3,31.33,82485.0
2021-01-07 13:30:00,31.33,31.33,31.29,31.33,53790.0,31.33,31.33,31.29,31.33,53790.0
2021-01-07 13:40:00,31.34,31.4,31.34,31.4,22500.0,31.34,31.4,31.34,31.4,22500.0
2021-01-07 13:50:00,31.39,31.41,31.38,31.38,25500.0,31.39,31.41,31.38,31.38,25500.0
2021-01-07 14:00:00,31.39,31.5,31.39,31.46,57015.0,31.39,31.5,31.39,31.46,57015.0
2021-01-07 14:10:00,31.47,31.47,31.44,31.44,40860.0,31.47,31.47,31.44,31.44,40860.0
2021-01-07 14:20:00,31.43,31.43,31.4,31.4,25215.0,31.43,31.43,31.4,31.4,25215.0
2021-01-07 14:30:00,31.41,31.43,31.41,31.42,41325.0,31.41,31.43,31.41,31.42,41325.0
2021-01-07 14:40:00,31.44,31.47,31.41,31.41,45690.0,31.44,31.47,31.41,31.41,45690.0
2021-01-07 14:50:00,31.41,31.43,31.41,31.43,81135.0,31.41,31.43,31.41,31.43,81135.0
2021-01-07 15:00:00,31.44,31.45,31.38,31.38,88350.0,31.44,31.45,31.38,31.38,88350.0
2021-01-07 15:10:00,31.38,31.38,31.34,31.36,43500.0,31.38,31.38,31.34,31.36,43500.0
2021-01-07 15:20:00,31.38,31.4,31.37,31.4,64155.0,31.38,31.4,31.37,31.4,64155.0
2021-01-07 15:30:00,31.4,31.48,31.39,31.47,108675.0,31.4,31.48,31.39,31.47,108675.0
2021-01-07 15:40:00,31.47,31.47,31.42,31.44,107505.0,31.47,31.47,31.42,31.44,107505.0
2021-01-07 15:50:00,31.43,31.5,31.33,31.33,537225.0,31.43,31.5,31.33,31.33,537225.0
2021-01-08 09:30:00,31.35,31.5,31.33,31.5,114360.0,31.35,31.5,31.33,31.5,114360.0
2021-01-08 09:40:00,31.53,31.58,31.46,31.54,27000.0,31.53,31.58,31.46,31.54,27000.0
2021-01-08 09:50:00,31.58,31.71,31.58,31.67,195900.0,31.58,31.71,31.58,31.67,195900.0
2021-01-08 10:00:00,31.68,31.76,31.67,31.72,53550.0,31.68,31.76,31.67,31.72,53550.0
2021-01-08 10:10:00,31.74,31.79,31.74,31.79,28500.0,31.74,31.79,31.74,31.79,28500.0
2021-01-08 10:20:00,31.75,31.79,31.72,31.74,43590.0,31.75,31.79,31.72,31.74,43590.0
2021-01-08 10:30:00,31.73,31.91,31.73,31.9,94380.0,31.73,31.91,31.73,31.9,94380.0
2021-01-08 10:40:00,31.91,31.96,31.82,31.94,139740.0,31.91,31.96,31.82,31.94,139740.0
2021-01-08 10:50:00,31.93,32.01,31.93,31.96,78495.0,31.93,32.01,31.93,31.96,78495.0
2021-01-08 11:00:00,31.94,31.94,31.89,31.94,65625.0,31.94,31.94,31.89,31.94,65625.0
2021-01-08 11:10:00,31.94,31.97,31.92,31.92,63765.0,31.94,31.97,31.92,31.92,63765.0
2021-01-08 11:20:00,31.95,31.97,31.87,31.92,155955.0,31.95,31.97,31.87,31.92,155955.0
2021-01-08 11:30:00,31.91,31.92,31.77,31.79,64860.0,31.91,31.92,31.77,31.79,64860.0
2021-01-08 11:40:00,31.81,31.83,31.8,31.83,33195.0,31.81,31.83,31.8,31.83,33195.0
2021-01-08 11:50:00,31.82,31.96,31.82,31.96,54900.0,31.82,31.96,31.82,31.96,54900.0
2021-01-08 12:00:00,31.96,31.99,31.91,31.99,73155.0,31.96,31.99,31.91,31.99,73155.0
2021-01-08 12:10:00,31.98,32.0,31.97,31.99,100350.0,31.98,32.0,31.97,31.99,100350.0
2021-01-08 12:20:00,32.0,32.06,31.99,32.04,119325.0,32.0,32.06,31.99,32.04,119325.0
2021-01-08 12:30:00,32.05,32.05,31.93,31.93,104280.0,32.05,32.05,31.93,31.93,104280.0
2021-01-08 12:40:00,31.95,31.97,31.88,31.9,48000.0,31.95,31.97,31.88,31.9,48000.0
2021-01-08 12:50:00,31.91,31.91,31.86,31.86,28500.0,31.91,31.91,31.86,31.86,28500.0
2021-01-08 13:00:00,31.88,31.91,31.85,31.88,67125.0,31.88,31.91,31.85,31.88,67125.0
2021-01-08 13:10:00,31.89,31.89,31.8,31.8,37320.0,31.89,31.89,31.8,31.8,37320.0
2021-01-08 13:20:00,31.79,31.8,31.72,31.8,74250.0,31.79,31.8,31.72,31.8,74250.0
2021-01-08 13:30:00,31.81,31.83,31.74,31.77,42915.0,31.81,31.83,31.74,31.77,42915.0
2021-01-08 13:40:00,31.75,31.85,31.75,31.83,44100.0,31.75,31.85,31.75,31.83,44100.0
2021-01-08 13:50:00,31.86,31.87,31.8,31.8,44415.0,31.86,31.87,31.8,31.8,44415.0
2021-01-08 14:00:00,31.81,31.82,31.75,31.78,57375.0,31.81,31.82,31.75,31.78,57375.0
2021-01-08 14:10:00,31.81,31.83,31.78,31.79,47400.0,31.81,31.83,31.78,31.79,47400.0
2021-01-08 14:20:00,31.81,31.83,31.78,31.82,40500.0,31.81,31.83,31.78,31.82,40500.0
2021-01-08 14:30:00,31.82,31.82,31.78,31.81,69375.0,31.82,31.82,31.78,31.81,69375.0
2021-01-08 14:40:00,31.79,31.79,31.72,31.75,49680.0,31.79,31.79,31.72,31.75,49680.0
2021-01-08 14:50:00,31.77,31.79,31.75,31.77,33000.0,31.77,31.79,31.75,31.77,33000.0
2021-01-08 15:00:00,31.79,31.83,31.78,31.82,59235.0,31.79,31.83,31.78,31.82,59235.0
2021-01-08 15:10:00,31.82,31.86,31.81,31.84,55500.0,31.82,31.86,31.81,31.84,55500.0
2021-01-08 15:20:00,31.85,31.88,31.82,31.88,133995.0,31.85,31.88,31.82,31.88,133995.0
2021-01-08 15:30:00,31.86,31.97,31.85,31.95,186780.0,31.86,31.97,31.85,31.95,186780.0
2021-01-08 15:40:00,31.95,31.97,31.88,31.88,218100.0,31.95,31.97,31.88,31.88,218100.0
2021-01-08 15:50:00,31.85,31.9,31.83,31.86,638475.0,31.85,31.9,31.83,31.86,638475.0
2021-01-11 09:30:00,31.64,31.82,31.64,31.81,156780.0,31.64,31.82,31.64,31.81,156780.0
2021-01-11 09:40:00,31.81,31.82,31.75,31.79,41250.0,31.81,31.82,31.75,31.79,41250.0
2021-01-11 09:50:00,31.77,31.99,31.77,31.96,117720.0,31.77,31.99,31.77,31.96,117720.0
2021-01-11 10:00:00,31.98,32.0,31.88,31.88,94635.0,31.98,32.0,31.88,31.88,94635.0
2021-01-11 10:10:00,31.88,32.02,31.86,32.01,60615.0,31.88,32.02,31.86,32.01,60615.0
2021-01-11 10:20:00,31.96,32.21,31.93,32.21,58290.0,31.96,32.21,31.93,32.21,58290.0
2021-01-11 10:30:00,32.21,32.24,32.14,32.15,106665.0,32.21,32.24,32.14,32.15,106665.0
2021-01-11 10:40:00,32.16,32.24,32.16,32.24,66045.0,32.16,32.24,32.16,32.24,66045.0
2021-01-11 10:50:00,32.21,32.33,32.21,32.33,205890.0,32.21,32.33,32.21,32.33,205890.0
2021-01-11 11:00:00,32.31,32.39,32.31,32.37,111420.0,32.31,32.39,32.31,32.37,111420.0
2021-01-11 11:10:00,32.35,32.36,32.29,32.29,96420.0,32.35,32.36,32.29,32.29,96420.0
2021-01-11 11:20:00,32.29,32.38,32.28,32.36,72375.0,32.29,32.38,32.28,32.36,72375.0
2021-01-11 11:30:00,32.37,32.39,32.33,32.34,92085.0,32.37,32.39,32.33,32.34,92085.0
2021-01-11 11:40:00,32.33,32.36,32.32,32.36,54555.0,32.33,32.36,32.32,32.36,54555.0
2021-01-11 11:50:00,32.35,32.39,32.34,32.34,52500.0,32.35,32.39,32.34,32.34,52500.0
2021-01-11 12:00:00,32.36,32.36,32.27,32.29,56085.0,32.36,32.36,32.27,32.29,56085.0
2021-01-11 12:10:00,32.28,32.3,32.27,32.29,63000.0,32.28,32.3,32.27,32.29,63000.0
2021-01-11 12:20:00,32.29,32.3,32.27,32.29,53685.0,32.29,32.3,32.27,32.29,53685.0
2021-01-11 12:30:00,32.29,32.34,32.27,32.3,101835.0,32.29,32.34,32.27,32.3,101835.0
2021-01-11 12:40:00,32.28,32.29,32.27,32.27,88065.0,32.28,32.29,32.27,32.27,88065.0
2021-01-11 12:50:00,32.27,32.28,32.25,32.25,27000.0,32.27,32.28,32.25,32.25,27000.0
2021-01-11 13:00:00,32.26,32.31,32.26,32.29,61005.0,32.26,32.31,32.26,32.29,61005.0
2021-01-11 13:10:00,32.29,32.29,32.25,32.27,81150.0,32.29,32.29,32.25,32.27,81150.0
2021-01-11 13:20:00,32.27,32.28,32.24,32.28,66060.0,32.27,32.28,32.24,32.28,66060.0
2021-01-11 13:30:00,32.27,32.29,32.24,32.28,73425.0,32.27,32.29,32.24,32.28,73425.0
2021-01-11 13:40:00,32.27,32.27,32.23,32.25,58800.0,32.27,32.27,32.23,32.25,58800.0
2021-01-11 13:50:00,32.25,32.28,32.25,32.28,72915.0,32.25,32.28,32.25,32.28,72915.0
2021-01-11 14:00:00,32.27,32.32,32.26,32.29,94725.0,32.27,32.32,32.26,32.29,94725.0
2021-01-11 14:10:00,32.31,32.35,32.31,32.32,52185.0,32.31,32.35,32.31,32.32,52185.0
2021-01-11 14:20:00,32.31,32.35,32.28,32.35,49500.0,32.31,32.35,32.28,32.35,49500.0
2021-01-11 14:30:00,32.34,32.36,32.3,32.31,39480.0,32.34,32.36,32.3,32.31,39480.0
2021-01-11 14:40:00,32.31,32.36,32.3,32.33,98520.0,32.31,32.36,32.3,32.33,98520.0
2021-01-11 14:50:00,32.29,32.38,32.28,32.38,48000.0,32.29,32.38,32.28,32.38,48000.0
2021-01-11 15:00:00,32.37,32.41,32.3,32.32,69135.0,32.37,32.41,32.3,32.32,69135.0
2021-01-11 15:10:00,32.31,32.34,32.3,32.32,42720.0,32.31,32.34,32.3,32.32,42720.0
2021-01-11 15:20:00,32.32,32.37,32.3,32.31,115110.0,32.32,32.37,32.3,32.31,115110.0
2021-01-11 15:30:00,32.31,32.36,32.31,32.32,139260.0,32.31,32.36,32.31,32.32,139260.0
2021-01-11 15:40:00,32.31,32.37,32.31,32.36,183075.0,32.31,32.37,32.31,32.36,183075.0
2021-01-11 15:50:00,32.37,32.4,32.25,32.26,405420.0,32.37,32.4,32.25,32.26,405420.0
2021-01-12 09:30:00,32.17,32.4,32.17,32.34,108525.0,32.17,32.4,32.17,32.34,108525.0
2021-01-12 09:40:00,32.36,32.5,32.36,32.5,52845.0,32.36,32.5,32.36,32.5,52845.0
2021-01-12 09:50:00,32.5,32.65,32.49,32.6,92535.0,32.5,32.65,32.49,32.6,92535.0
2021-01-12 10:00:00,32.6,32.7,32.56,32.7,80055.0,32.6,32.7,32.56,32.7,80055.0
2021-01-12 10:10:00,32.71,32.81,32.68,32.8,145920.0,32.71,32.81,32.68,32.8,145920.0
2021-01-12 10:20:00,32.8,32.98,32.8,32.98,125205.0,32.8,32.98,32.8,32.98,125205.0
2021-01-12 10:30:00,32.96,32.97,32.7,32.75,166890.0,32.96,32.97,32.7,32.75,166890.0
2021-01-12 10:40:00,32.73,32.82,32.73,32.8,84825.0,32.73,32.82,32.73,32.8,84825.0
2021-01-12 10:50:00,32.79,32.97,32.79,32.94,121050.0,32.79,32.97,32.79,32.94,121050.0
2021-01-12 11:00:00,32.93,33.0,32.88,32.98,79875.0,32.93,33.0,32.88,32.98,79875.0
2021-01-12 11:10:00,32.99,33.11,32.97,33.07,87270.0,32.99,33.11,32.97,33.07,87270.0
2021-01-12 11:20:00,33.06,33.06,32.97,33.0,67500.0,33.06,33.06,32.97,33.0,67500.0
2021-01-12 11:30:00,32.99,33.04,32.97,32.97,69645.0,32.99,33.04,32.97,32.97,69645.0
2021-01-12 11:40:00,32.97,33.0,32.95,32.96,80205.0,32.97,33.0,32.95,32.96,80205.0
2021-01-12 11:50:00,32.96,32.96,32.93,32.95,59670.0,32.96,32.96,32.93,32.95,59670.0
2021-01-12 12:00:00,32.95,32.98,32.9,32.92,74355.0,32.95,32.98,32.9,32.92,74355.0
2021-01-12 12:10:00,32.94,33.05,32.92,33.03,54000.0,32.94,33.05,32.92,33.03,54000.0
2021-01-12 12:20:00,33.03,33.06,33.01,33.05,66150.0,33.03,33.06,33.01,33.05,66150.0
2021-01-12 12:30:00,33.04,33.05,32.96,32.97,43500.0,33.04,33.05,32.96,32.97,43500.0
2021-01-12 12:40:00,32.95,33.03,32.94,33.03,61500.0,32.95,33.03,32.94,33.03,61500.0
2021-01-12 12:50:00,33.03,33.03,33.01,33.02,48000.0,33.03,33.03,33.01,33.02,48000.0
2021-01-12 13:00:00,33.01,33.04,32.98,33.01,48675.0,33.01,33.04,32.98,33.01,48675.0
2021-01-12 13:10:00,33.02,33.03,33.0,33.0,52245.0,33.02,33.03,33.0,33.0,52245.0
2021-01-12 13:20:00,33.01,33.02,32.95,32.99,58185.0,33.01,33.02,32.95,32.99,58185.0
2021-01-12 13:30:00,33.0,33.06,33.0,33.05,46845.0,33.0,33.06,33.0,33.05,46845.0
2021-01-12 13:40:00,33.05,33.05,33.02,33.02,76500.0,33.05,33.05,33.02,33.02,76500.0
2021-01-12 13:50:00,33.02,33.02,33.0,33.02,34500.0,33.02,33.02,33.0,33.02,34500.0
2021-01-12 14:00:00,33.02,33.05,33.02,33.05,77655.0,33.02,33.05,33.02,33.05,77655.0
2021-01-12 14:10:00,33.06,33.06,32.99,33.01,164205.0,33.06,33.06,32.99,33.01,164205.0
2021-01-12 14:20:00,33.0,33.05,32.99,33.04,100290.0,33.0,33.05,32.99,33.04,100290.0
2021-01-12 14:30:00,33.05,33.09,33.04,33.06,72270.0,33.05,33.09,33.04,33.06,72270.0
2021-01-12 14:40:00,33.05,33.07,33.03,33.07,133815.0,33.05,33.07,33.03,33.07,133815.0
2021-01-12 14:50:00,33.07,33.09,33.04,33.07,80115.0,33.07,33.09,33.04,33.07,80115.0
2021-01-12 15:00:00,33.07,33.11,33.04,33.06,60480.0,33.07,33.11,33.04,33.06,60480.0
2021-01-12 15:10:00,33.06,33.06,32.95,32.95,196650.0,33.06,33.06,32.95,32.95,196650.0
2021-01-12 15:20:00,32.96,32.98,32.94,32.96,97125.0,32.96,32.98,32.94,32.96,97125.0
2021-01-12 15:30:00,32.97,33.04,32.96,33.02,123555.0,32.97,33.04,32.96,33.02,123555.0
2021-01-12 15:40:00,33.03,33.1,33.02,33.08,147120.0,33.03,33.1,33.02,33.08,147120.0
2021-01-12 15:50:00,33.1,33.1,33.0,33.02,450375.0,33.1,33.1,33.0,33.02,450375.0
2021-01-13 09:30:00,32.85,32.96,32.6,32.63,179355.0,32.85,32.96,32.6,32.63,179355.0
2021-01-13 09:40:00,32.68,32.68,32.53,32.53,52530.0,32.68,32.68,32.53,32.53,52530.0
2021-01-13 09:50:00,32.55,32.81,32.55,32.8,73890.0,32.55,32.81,32.55,32.8,73890.0
2021-01-13 10:00:00,32.8,32.82,32.55,32.55,79500.0,32.8,32.82,32.55,32.55,79500.0
2021-01-13 10:10:00,32.57,32.57,32.46,32.5,51000.0,32.57,32.57,32.46,32.5,51000.0
2021-01-13 10:20:00,32.5,32.54,32.49,32.51,40845.0,32.5,32.54,32.49,32.51,40845.0
2021-01-13 10:30:00,32.53,32.59,32.52,32.53,93900.0,32.53,32.59,32.52,32.53,93900.0
2021-01-13 10:40:00,32.53,32.57,32.53,32.55,67275.0,32.53,32.57,32.53,32.55,67275.0
2021-01-13 10:50:00,32.53,32.54,32.47,32.47,80115.0,32.53,32.54,32.47,32.47,80115.0
2021-01-13 11:00:00,32.48,32.5,32.42,32.45,50445.0,32.48,32.5,32.42,32.45,50445.0
2021-01-13 11:10:00,32.44,32.55,32.44,32.53,79665.0,32.44,32.55,32.44,32.53,79665.0
2021-01-13 11:20:00,32.62,32.64,32.58,32.58,45780.0,32.62,32.64,32.58,32.58,45780.0
2021-01-13 11:30:00,32.56,32.58,32.56,32.58,47145.0,32.56,32.58,32.56,32.58,47145.0
2021-01-13 11:40:00,32.58,32.6,32.55,32.56,37260.0,32.58,32.6,32.55,32.56,37260.0
2021-01-13 11:50:00,32.55,32.57,32.52,32.53,38325.0,32.55,32.57,32.52,32.53,38325.0
2021-01-13 12:00:00,32.56,32.58,32.53,32.53,37560.0,32.56,32.58,32.53,32.53,37560.0
2021-01-13 12:10:00,32.54,32.56,32.49,32.52,47970.0,32.54,32.56,32.49,32.52,47970.0
2021-01-13 12:20:00,32.5,32.5,32.46,32.46,37875.0,32.5,32.5,32.46,32.46,37875.0
2021-01-13 12:30:00,32.47,32.49,32.34,32.39,72930.0,32.47,32.49,32.34,32.39,72930.0
2021-01-13 12:40:00,32.42,32.5,32.42,32.49,30315.0,32.42,32.5,32.42,32.49,30315.0
2021-01-13 12:50:00,32.5,32.51,32.46,32.49,51120.0,32.5,32.51,32.46,32.49,51120.0
2021-01-13 13:00:00,32.47,32.47,32.37,32.42,63000.0,32.47,32.47,32.37,32.42,63000.0
2021-01-13 13:10:00,32.4,32.42,32.37,32.41,55500.0,32.4,32.42,32.37,32.41,55500.0
2021-01-13 13:20:00,32.41,32.42,32.37,32.42,31455.0,32.41,32.42,32.37,32.42,31455.0
2021-01-13 13:30:00,32.42,32.42,32.34,32.39,75825.0,32.42,32.42,32.34,32.39,75825.0
2021-01-13 13:40:00,32.37,32.38,32.33,32.38,76500.0,32.37,32.38,32.33,32.38,76500.0
2021-01-13 13:50:00,32.38,32.38,32.34,32.34,21075.0,32.38,32.38,32.34,32.34,21075.0
2021-01-13 14:00:00,32.35,32.41,32.33,32.4,68925.0,32.35,32.41,32.33,32.4,68925.0
2021-01-13 14:10:00,32.4,32.41,32.37,32.4,46500.0,32.4,32.41,32.37,32.4,46500.0
2021-01-13 14:20:00,32.39,32.4,32.37,32.37,27000.0,32.39,32.4,32.37,32.37,27000.0
2021-01-13 14:30:00,32.37,32.38,32.37,32.37,36720.0,32.37,32.38,32.37,32.37,36720.0
2021-01-13 14:40:00,32.37,32.41,32.34,32.34,80160.0,32.37,32.41,32.34,32.34,80160.0
2021-01-13 14:50:00,32.36,32.36,32.32,32.33,32565.0,32.36,32.36,32.32,32.33,32565.0
2021-01-13 15:00:00,32.31,32.34,32.31,32.33,58440.0,32.31,32.34,32.31,32.33,58440.0
2021-01-13 15:10:00,32.32,32.33,32.28,32.28,68730.0,32.32,32.33,32.28,32.28,68730.0
2021-01-13 15:20:00,32.26,32.28,32.23,32.24,119010.0,32.26,32.28,32.23,32.24,119010.0
2021-01-13 15:30:00,32.25,32.29,32.22,32.29,81000.0,32.25,32.29,32.22,32.29,81000.0
2021-01-13 15:40:00,32.31,32.34,32.28,32.33,99000.0,32.31,32.34,32.28,32.33,99000.0
2021-01-13 15:50:00,32.33,32.33,32.15,32.18,552705.0,32.33,32.33,32.15,32.18,552705.0
2021-01-14 09:30:00,32.22,32.37,32.06,32.26,239010.0,32.22,32.37,32.06,32.26,239010.0
2021-01-14 09:40:00,32.28,32.29,32.16,32.19,46875.0,32.28,32.29,32.16,32.19,46875.0
2021-01-14 09:50:00,32.16,32.16,31.9,31.9,55860.0,32.16,32.16,31.9,31.9,55860.0
2021-01-14 10:00:00,31.94,32.01,31.94,32.0,137280.0,31.94,32.01,31.94,32.0,137280.0
2021-01-14 10:10:00,32.02,32.05,31.98,31.98,66150.0,32.02,32.05,31.98,31.98,66150.0
2021-01-14 10:20:00,31.96,31.96,31.8,31.84,102690.0,31.96,31.96,31.8,31.84,102690.0
2021-01-14 10:30:00,31.85,31.92,31.82,31.91,152820.0,31.85,31.92,31.82,31.91,152820.0
2021-01-14 10:40:00,31.93,31.97,31.93,31.96,44745.0,31.93,31.97,31.93,31.96,44745.0
2021-01-14 10:50:00,31.96,31.98,31.92,31.95,106050.0,31.96,31.98,31.92,31.95,106050.0
2021-01-14 11:00:00,31.96,31.96,31.87,31.88,39990.0,31.96,31.96,31.87,31.88,39990.0
2021-01-14 11:10:00,31.91,31.97,31.89,31.96,58515.0,31.91,31.97,31.89,31.96,58515.0
2021-01-14 11:20:00,31.96,31.98,31.95,31.98,38910.0,31.96,31.98,31.95,31.98,38910.0
2021-01-14 11:30:00,31.98,31.98,31.87,31.87,66375.0,31.98,31.98,31.87,31.87,66375.0
2021-01-14 11:40:00,31.87,31.89,31.85,31.86,48540.0,31.87,31.89,31.85,31.86,48540.0
2021-01-14 11:50:00,31.85,31.87,31.8,31.81,40515.0,31.85,31.87,31.8,31.81,40515.0
2021-01-14 12:00:00,31.82,31.83,31.77,31.81,60105.0,31.82,31.83,31.77,31.81,60105.0
2021-01-14 12:10:00,31.77,31.81,31.74,31.74,106770.0,31.77,31.81,31.74,31.74,106770.0
2021-01-14 12:20:00,31.75,31.75,31.63,31.73,82665.0,31.75,31.75,31.63,31.73,82665.0
2021-01-14 12:30:00,31.72,31.72,31.68,31.69,45465.0,31.72,31.72,31.68,31.69,45465.0
2021-01-14 12:40:00,31.69,31.72,31.68,31.68,41655.0,31.69,31.72,31.68,31.68,41655.0
2021-01-14 12:50:00,31.68,31.79,31.68,31.75,37500.0,31.68,31.79,31.68,31.75,37500.0
2021-01-14 13:00:00,31.74,31.77,31.74,31.75,31500.0,31.74,31.77,31.74,31.75,31500.0
2021-01-14 13:10:00,31.76,31.76,31.72,31.72,20625.0,31.76,31.76,31.72,31.72,20625.0
2021-01-14 13:20:00,31.7,31.73,31.69,31.71,49890.0,31.7,31.73,31.69,31.71,49890.0
2021-01-14 13:30:00,31.71,31.79,31.7,31.79,53685.0,31.71,31.79,31.7,31.79,53685.0
2021-01-14 13:40:00,31.82,31.82,31.74,31.76,47370.0,31.82,31.82,31.74,31.76,47370.0
2021-01-14 13:50:00,31.74,31.76,31.72,31.72,35715.0,31.74,31.76,31.72,31.72,35715.0
2021-01-14 14:00:00,31.73,31.74,31.68,31.71,57780.0,31.73,31.74,31.68,31.71,57780.0
2021-01-14 14:10:00,31.7,31.78,31.69,31.74,37500.0,31.7,31.78,31.69,31.74,37500.0
2021-01-14 14:20:00,31.79,31.83,31.79,31.8,97245.0,31.79,31.83,31.79,31.8,97245.0
2021-01-14 14:30:00,31.77,31.77,31.7,31.71,57000.0,31.77,31.77,31.7,31.71,57000.0
2021-01-14 14:40:00,31.71,31.72,31.67,31.67,84600.0,31.71,31.72,31.67,31.67,84600.0
2021-01-14 14:50:00,31.69,31.76,31.67,31.74,36090.0,31.69,31.76,31.67,31.74,36090.0
2021-01-14 15:00:00,31.75,31.76,31.68,31.71,51180.0,31.75,31.76,31.68,31.71,51180.0
2021-01-14 15:10:00,31.71,31.71,31.62,31.63,134070.0,31.71,31.71,31.62,31.63,134070.0
2021-01-14 15:20:00,31.61,31.64,31.56,31.6,105660.0,31.61,31.64,31.56,31.6,105660.0
2021-01-14 15:30:00,31.59,31.63,31.56,31.59,146370.0,31.59,31.63,31.56,31.59,146370.0
2021-01-14 15:40:00,31.59,31.59,31.53,31.54,205935.0,31.59,31.59,31.53,31.54,205935.0
2021-01-14 15:50:00,31.54,31.61,31.39,31.43,721710.0,31.54,31.61,31.39,31.43,721710.0
2021-01-15 09:30:00,31.18,31.46,31.04,31.42,641085.0,31.18,31.46,31.04,31.42,641085.0
2021-01-15 09:40:00,31.43,31.58,31.42,31.52,85395.0,31.43,31.58,31.42,31.52,85395.0
2021-01-15 09:50:00,31.6,31.6,31.51,31.57,40500.0,31.6,31.6,31.51,31.57,40500.0
2021-01-15 10:00:00,31.59,31.59,31.37,31.42,99570.0,31.59,31.59,31.37,31.42,99570.0
2021-01-15 10:10:00,31.44,31.46,31.38,31.41,150165.0,31.44,31.46,31.38,31.41,150165.0
2021-01-15 10:20:00,31.39,31.39,31.24,31.28,251400.0,31.39,31.39,31.24,31.28,251400.0
2021-01-15 10:30:00,31.26,31.32,31.18,31.18,156360.0,31.26,31.32,31.18,31.18,156360.0
2021-01-15 10:40:00,31.18,31.2,31.14,31.16,108105.0,31.18,31.2,31.14,31.16,108105.0
2021-01-15 10:50:00,31.21,31.24,31.15,31.23,81165.0,31.21,31.24,31.15,31.23,81165.0
2021-01-15 11:00:00,31.23,31.23,31.15,31.15,70110.0,31.23,31.23,31.15,31.15,70110.0
2021-01-15 11:10:00,31.16,31.31,31.15,31.3,63345.0,31.16,31.31,31.15,31.3,63345.0
2021-01-15 11:20:00,31.33,31.39,31.28,31.39,91905.0,31.33,31.39,31.28,31.39,91905.0
2021-01-15 11:30:00,31.38,31.38,31.29,31.31,142125.0,31.38,31.38,31.29,31.31,142125.0
2021-01-15 11:40:00,31.34,31.37,31.29,31.29,73005.0,31.34,31.37,31.29,31.29,73005.0
2021-01-15 11:50:00,31.31,31.38,31.24,31.38,54165.0,31.31,31.38,31.24,31.38,54165.0
2021-01-15 12:00:00,31.38,31.49,31.37,31.47,75000.0,31.38,31.49,31.37,31.47,75000.0
2021-01-15 12:10:00,31.48,31.48,31.4,31.4,69750.0,31.48,31.48,31.4,31.4,69750.0
2021-01-15 12:20:00,31.4,31.41,31.35,31.36,103080.0,31.4,31.41,31.35,31.36,103080.0
2021-01-15 12:30:00,31.35,31.37,31.33,31.34,388125.0,31.35,31.37,31.33,31.34,388125.0
2021-01-15 12:40:00,31.34,31.35,31.29,31.31,329415.0,31.34,31.35,31.29,31.31,329415.0
2021-01-15 12:50:00,31.31,31.31,31.2,31.23,69345.0,31.31,31.31,31.2,31.23,69345.0
2021-01-15 13:00:00,31.21,31.26,31.2,31.25,81630.0,31.21,31.26,31.2,31.25,81630.0
2021-01-15 13:10:00,31.24,31.31,31.23,31.3,46080.0,31.24,31.31,31.23,31.3,46080.0
2021-01-15 13:20:00,31.3,31.31,31.26,31.26,70170.0,31.3,31.31,31.26,31.26,70170.0
2021-01-15 13:30:00,31.25,31.26,31.14,31.15,150870.0,31.25,31.26,31.14,31.15,150870.0
2021-01-15 13:40:00,31.15,31.18,30.92,30.92,1255440.0,31.15,31.18,30.92,30.92,1255440.0
2021-01-15 13:50:00,30.93,31.0,30.78,30.98,813360.0,30.93,31.0,30.78,30.98,813360.0
2021-01-15 14:00:00,30.97,30.98,30.91,30.95,240300.0,30.97,30.98,30.91,30.95,240300.0
2021-01-15 14:10:00,30.96,31.03,30.94,30.99,146910.0,30.96,31.03,30.94,30.99,146910.0
2021-01-15 14:20:00,30.99,31.0,30.9,30.93,270705.0,30.99,31.0,30.9,30.93,270705.0
2021-01-15 14:30:00,30.95,30.96,30.89,30.9,268740.0,30.95,30.96,30.89,30.9,268740.0
2021-01-15 14:40:00,30.91,31.03,30.9,31.03,187920.0,30.91,31.03,30.9,31.03,187920.0
2021-01-15 14:50:00,31.04,31.09,31.02,31.06,140160.0,31.04,31.09,31.02,31.06,140160.0
2021-01-15 15:00:00,31.06,31.08,30.99,31.03,147330.0,31.06,31.08,30.99,31.03,147330.0
2021-01-15 15:10:00,31.06,31.13,31.05,31.08,151500.0,31.06,31.13,31.05,31.08,151500.0
2021-01-15 15:20:00,31.06,31.07,31.0,31.02,209580.0,31.06,31.07,31.0,31.02,209580.0
2021-01-15 15:30:00,31.02,31.02,30.95,30.96,266895.0,31.02,31.02,30.95,30.96,266895.0
2021-01-15 15:40:00,30.96,31.02,30.93,31.02,288075.0,30.96,31.02,30.93,31.02,288075.0
2021-01-15 15:50:00,31.01,31.19,31.01,31.1,654690.0,31.01,31.19,31.01,31.1,654690.0
2021-01-19 09:30:00,30.92,31.18,30.65,30.71,267300.0,30.92,31.18,30.65,30.71,267300.0
2021-01-19 09:40:00,30.69,30.75,30.51,30.55,160485.0,30.69,30.75,30.51,30.55,160485.0
2021-01-19 09:50:00,30.49,30.67,30.48,30.55,151560.0,30.49,30.67,30.48,30.55,151560.0
2021-01-19 10:00:00,30.55,30.68,30.55,30.68,114870.0,30.55,30.68,30.55,30.68,114870.0
2021-01-19 10:10:00,30.65,30.82,30.65,30.75,167310.0,30.65,30.82,30.65,30.75,167310.0
2021-01-19 10:20:00,30.75,30.76,30.58,30.67,166335.0,30.75,30.76,30.58,30.67,166335.0
2021-01-19 10:30:00,30.69,30.9,30.67,30.84,83670.0,30.69,30.9,30.67,30.84,83670.0
2021-01-19 10:40:00,30.86,30.86,30.81,30.84,61755.0,30.86,30.86,30.81,30.84,61755.0
2021-01-19 10:50:00,30.84,30.89,30.79,30.82,83775.0,30.84,30.89,30.79,30.82,83775.0
2021-01-19 11:00:00,30.85,30.86,30.73,30.73,54000.0,30.85,30.86,30.73,30.73,54000.0
2021-01-19 11:10:00,30.75,30.77,30.72,30.77,83490.0,30.75,30.77,30.72,30.77,83490.0
2021-01-19 11:20:00,30.83,30.85,30.8,30.84,71640.0,30.83,30.85,30.8,30.84,71640.0
2021-01-19 11:30:00,30.84,30.86,30.8,30.85,103290.0,30.84,30.86,30.8,30.85,103290.0
2021-01-19 11:40:00,30.86,30.89,30.84,30.84,57870.0,30.86,30.89,30.84,30.84,57870.0
2021-01-19 11:50:00,30.84,30.85,30.79,30.85,60330.0,30.84,30.85,30.79,30.85,60330.0
2021-01-19 12:00:00,30.84,30.9,30.81,30.87,76200.0,30.84,30.9,30.81,30.87,76200.0
2021-01-19 12:10:00,30.86,30.87,30.82,30.85,29145.0,30.86,30.87,30.82,30.85,29145.0
2021-01-19 12:20:00,30.84,30.86,30.84,30.85,15000.0,30.84,30.86,30.84,30.85,15000.0
2021-01-19 12:30:00,30.85,30.92,30.85,30.92,60330.0,30.85,30.92,30.85,30.92,60330.0
2021-01-19 12:40:00,30.91,30.93,30.84,30.84,60000.0,30.91,30.93,30.84,30.84,60000.0
2021-01-19 12:50:00,30.86,30.9,30.82,30.84,34500.0,30.86,30.9,30.82,30.84,34500.0
2021-01-19 13:00:00,30.84,30.84,30.77,30.8,26205.0,30.84,30.84,30.77,30.8,26205.0
2021-01-19 13:10:00,30.8,30.8,30.64,30.64,42000.0,30.8,30.8,30.64,30.64,42000.0
2021-01-19 13:20:00,30.64,30.69,30.64,30.66,87195.0,30.64,30.69,30.64,30.66,87195.0
2021-01-19 13:30:00,30.66,30.67,30.61,30.65,67500.0,30.66,30.67,30.61,30.65,67500.0
2021-01-19 13:40:00,30.65,30.74,30.63,30.74,244140.0,30.65,30.74,30.63,30.74,244140.0
2021-01-19 13:50:00,30.75,30.78,30.74,30.77,69000.0,30.75,30.78,30.74,30.77,69000.0
2021-01-19 14:00:00,30.75,30.86,30.74,30.86,162570.0,30.75,30.86,30.74,30.86,162570.0
2021-01-19 14:10:00,30.83,30.84,30.77,30.81,74550.0,30.83,30.84,30.77,30.81,74550.0
2021-01-19 14:20:00,30.79,30.83,30.78,30.83,76935.0,30.79,30.83,30.78,30.83,76935.0
2021-01-19 14:30:00,30.82,30.87,30.8,30.86,55500.0,30.82,30.87,30.8,30.86,55500.0
2021-01-19 14:40:00,30.85,30.95,30.85,30.95,120000.0,30.85,30.95,30.85,30.95,120000.0
2021-01-19 14:50:00,30.95,30.96,30.91,30.94,109005.0,30.95,30.96,30.91,30.94,109005.0
2021-01-19 15:00:00,30.93,31.0,30.93,30.99,131445.0,30.93,31.0,30.93,30.99,131445.0
2021-01-19 15:10:00,30.98,30.98,30.94,30.94,56265.0,30.98,30.98,30.94,30.94,56265.0
2021-01-19 15:20:00,30.98,30.98,30.94,30.94,60885.0,30.98,30.98,30.94,30.94,60885.0
2021-01-19 15:30:00,30.95,30.96,30.91,30.92,109710.0,30.95,30.96,30.91,30.92,109710.0
2021-01-19 15:40:00,30.93,30.97,30.92,30.96,105780.0,30.93,30.97,30.92,30.96,105780.0
2021-01-19 15:50:00,30.97,31.03,30.91,30.91,377550.0,30.97,31.03,30.91,30.91,377550.0
2021-01-20 09:30:00,30.92,30.93,30.76,30.79,126135.0,30.92,30.93,30.76,30.79,126135.0
2021-01-20 09:40:00,30.79,30.79,30.62,30.63,102615.0,30.79,30.79,30.62,30.63,102615.0
2021-01-20 09:50:00,30.63,30.67,30.59,30.65,54150.0,30.63,30.67,30.59,30.65,54150.0
2021-01-20 10:00:00,30.7,30.7,30.62,30.62,161760.0,30.7,30.7,30.62,30.62,161760.0
2021-01-20 10:10:00,30.62,30.86,30.62,30.83,70500.0,30.62,30.86,30.62,30.83,70500.0
2021-01-20 10:20:00,30.8,30.9,30.8,30.9,27000.0,30.8,30.9,30.8,30.9,27000.0
2021-01-20 10:30:00,30.88,30.89,30.81,30.87,33000.0,30.88,30.89,30.81,30.87,33000.0
2021-01-20 10:40:00,30.89,30.94,30.85,30.93,86610.0,30.89,30.94,30.85,30.93,86610.0
2021-01-20 10:50:00,30.95,31.04,30.95,31.03,72135.0,30.95,31.04,30.95,31.03,72135.0
2021-01-20 11:00:00,31.04,31.07,31.0,31.02,49080.0,31.04,31.07,31.0,31.02,49080.0
2021-01-20 11:10:00,31.02,31.07,31.01,31.06,39015.0,31.02,31.07,31.01,31.06,39015.0
2021-01-20 11:20:00,31.04,31.04,30.92,30.92,31500.0,31.04,31.04,30.92,30.92,31500.0
2021-01-20 11:30:00,30.92,31.05,30.91,31.05,43500.0,30.92,31.05,30.91,31.05,43500.0
2021-01-20 11:40:00,31.06,31.09,31.02,31.07,52470.0,31.06,31.09,31.02,31.07,52470.0
2021-01-20 11:50:00,31.07,31.09,31.04,31.07,58500.0,31.07,31.09,31.04,31.07,58500.0
2021-01-20 12:00:00,31.1,31.15,31.09,31.09,71190.0,31.1,31.15,31.09,31.09,71190.0
2021-01-20 12:10:00,31.1,31.1,31.03,31.03,24285.0,31.1,31.1,31.03,31.03,24285.0
2021-01-20 12:20:00,31.04,31.11,31.02,31.09,79500.0,31.04,31.11,31.02,31.09,79500.0
2021-01-20 12:30:00,31.09,31.13,31.09,31.11,30000.0,31.09,31.13,31.09,31.11,30000.0
2021-01-20 12:40:00,31.12,31.14,31.11,31.11,15000.0,31.12,31.14,31.11,31.11,15000.0
2021-01-20 12:50:00,31.08,31.11,31.06,31.09,40725.0,31.08,31.11,31.06,31.09,40725.0
2021-01-20 13:00:00,31.09,31.15,31.09,31.15,77955.0,31.09,31.15,31.09,31.15,77955.0
2021-01-20 13:10:00,31.16,31.16,31.1,31.11,37500.0,31.16,31.16,31.1,31.11,37500.0
2021-01-20 13:20:00,31.08,31.08,31.03,31.04,57000.0,31.08,31.08,31.03,31.04,57000.0
2021-01-20 13:30:00,31.04,31.08,31.04,31.07,43500.0,31.04,31.08,31.04,31.07,43500.0
2021-01-20 13:40:00,31.07,31.14,31.07,31.12,48015.0,31.07,31.14,31.07,31.12,48015.0
2021-01-20 13:50:00,31.16,31.2,31.15,31.19,46200.0,31.16,31.2,31.15,31.19,46200.0
2021-01-20 14:00:00,31.2,31.2,31.15,31.17,59025.0,31.2,31.2,31.15,31.17,59025.0
2021-01-20 14:10:00,31.18,31.18,31.08,31.08,30120.0,31.18,31.18,31.08,31.08,30120.0
2021-01-20 14:20:00,31.09,31.11,31.06,31.07,48525.0,31.09,31.11,31.06,31.07,48525.0
2021-01-20 14:30:00,31.08,31.09,31.08,31.08,30345.0,31.08,31.09,31.08,31.08,30345.0
2021-01-20 14:40:00,31.08,31.08,31.04,31.05,72090.0,31.08,31.08,31.04,31.05,72090.0
2021-01-20 14:50:00,31.03,31.03,30.99,31.02,38100.0,31.03,31.03,30.99,31.02,38100.0
2021-01-20 15:00:00,31.01,31.06,31.01,31.06,177000.0,31.01,31.06,31.01,31.06,177000.0
2021-01-20 15:10:00,31.04,31.09,31.02,31.08,345510.0,31.04,31.09,31.02,31.08,345510.0
2021-01-20 15:20:00,31.06,31.11,31.06,31.1,72750.0,31.06,31.11,31.06,31.1,72750.0
2021-01-20 15:30:00,31.09,31.14,31.09,31.14,113250.0,31.09,31.14,31.09,31.14,113250.0
2021-01-20 15:40:00,31.14,31.17,31.11,31.14,148125.0,31.14,31.17,31.11,31.14,148125.0
2021-01-20 15:50:00,31.11,31.13,31.08,31.08,482865.0,31.11,31.13,31.08,31.08,482865.0
2021-01-21 09:30:00,31.08,31.35,31.04,31.31,105180.0,31.08,31.35,31.04,31.31,105180.0
2021-01-21 09:40:00,31.29,31.3,31.21,31.25,45000.0,31.29,31.3,31.21,31.25,45000.0
2021-01-21 09:50:00,31.21,31.24,31.15,31.2,97620.0,31.21,31.24,31.15,31.2,97620.0
2021-01-21 10:00:00,31.2,31.22,31.16,31.18,64020.0,31.2,31.22,31.16,31.18,64020.0
2021-01-21 10:10:00,31.15,31.26,31.14,31.22,115410.0,31.15,31.26,31.14,31.22,115410.0
2021-01-21 10:20:00,31.22,31.29,31.14,31.29,181410.0,31.22,31.29,31.14,31.29,181410.0
2021-01-21 10:30:00,31.32,31.32,31.27,31.28,86355.0,31.32,31.32,31.27,31.28,86355.0
2021-01-21 10:40:00,31.29,31.38,31.25,31.38,90465.0,31.29,31.38,31.25,31.38,90465.0
2021-01-21 10:50:00,31.37,31.47,31.36,31.46,63105.0,31.37,31.47,31.36,31.46,63105.0
2021-01-21 11:00:00,31.52,31.53,31.49,31.51,34515.0,31.52,31.53,31.49,31.51,34515.0
2021-01-21 11:10:00,31.48,31.49,31.37,31.38,53025.0,31.48,31.49,31.37,31.38,53025.0
2021-01-21 11:20:00,31.39,31.4,31.37,31.39,44430.0,31.39,31.4,31.37,31.39,44430.0
2021-01-21 11:30:00,31.38,31.39,31.28,31.37,101025.0,31.38,31.39,31.28,31.37,101025.0
2021-01-21 11:40:00,31.38,31.39,31.36,31.36,88500.0,31.38,31.39,31.36,31.36,88500.0
2021-01-21 11:50:00,31.36,31.39,31.36,31.37,94500.0,31.36,31.39,31.36,31.37,94500.0
2021-01-21 12:00:00,31.37,31.38,31.35,31.37,121260.0,31.37,31.38,31.35,31.37,121260.0
2021-01-21 12:10:00,31.36,31.37,31.29,31.29,52500.0,31.36,31.37,31.29,31.29,52500.0
2021-01-21 12:20:00,31.3,31.31,31.27,31.28,118245.0,31.3,31.31,31.27,31.28,118245.0
2021-01-21 12:30:00,31.28,31.28,31.22,31.22,69855.0,31.28,31.28,31.22,31.22,69855.0
2021-01-21 12:40:00,31.23,31.23,31.16,31.16,27090.0,31.23,31.23,31.16,31.16,27090.0
2021-01-21 12:50:00,31.17,31.18,31.09,31.17,60525.0,31.17,31.18,31.09,31.17,60525.0
2021-01-21 13:00:00,31.17,31.21,31.14,31.21,52890.0,31.17,31.21,31.14,31.21,52890.0
2021-01-21 13:10:00,31.22,31.26,31.22,31.24,106500.0,31.22,31.26,31.22,31.24,106500.0
2021-01-21 13:20:00,31.24,31.28,31.24,31.28,49500.0,31.24,31.28,31.24,31.28,49500.0
2021-01-21 13:30:00,31.29,31.39,31.29,31.36,55605.0,31.29,31.39,31.29,31.36,55605.0
2021-01-21 13:40:00,31.35,31.37,31.34,31.35,42645.0,31.35,31.37,31.34,31.35,42645.0
2021-01-21 13:50:00,31.36,31.41,31.36,31.4,54000.0,31.36,31.41,31.36,31.4,54000.0
2021-01-21 14:00:00,31.39,31.4,31.36,31.4,54990.0,31.39,31.4,31.36,31.4,54990.0
2021-01-21 14:10:00,31.41,31.45,31.4,31.42,43875.0,31.41,31.45,31.4,31.42,43875.0
2021-01-21 14:20:00,31.43,31.48,31.43,31.48,55635.0,31.43,31.48,31.43,31.48,55635.0
2021-01-21 14:30:00,31.48,31.49,31.44,31.46,45000.0,31.48,31.49,31.44,31.46,45000.0
2021-01-21 14:40:00,31.45,31.45,31.38,31.38,18000.0,31.45,31.45,31.38,31.38,18000.0
2021-01-21 14:50:00,31.38,31.39,31.34,31.36,87885.0,31.38,31.39,31.34,31.36,87885.0
2021-01-21 15:00:00,31.35,31.39,31.34,31.38,31500.0,31.35,31.39,31.34,31.38,31500.0
2021-01-21 15:10:00,31.38,31.45,31.36,31.44,84015.0,31.38,31.45,31.36,31.44,84015.0
2021-01-21 15:20:00,31.43,31.46,31.43,31.43,54750.0,31.43,31.46,31.43,31.43,54750.0
2021-01-21 15:30:00,31.42,31.57,31.39,31.53,190575.0,31.42,31.57,31.39,31.53,190575.0
2021-01-21 15:40:00,31.52,31.52,31.39,31.43,109140.0,31.52,31.52,31.39,31.43,109140.0
2021-01-21 15:50:00,31.42,31.43,31.37,31.4,320205.0,31.42,31.43,31.37,31.4,320205.0
2021-01-22 09:30:00,31.41,31.42,31.14,31.18,85185.0,31.41,31.42,31.14,31.18,85185.0
2021-01-22 09:40:00,31.17,31.17,31.03,31.07,21000.0,31.17,31.17,31.03,31.07,21000.0
2021-01-22 09:50:00,31.07,31.11,31.05,31.1,52065.0,31.07,31.11,31.05,31.1,52065.0
2021-01-22 10:00:00,31.11,31.15,31.01,31.04,48000.0,31.11,31.15,31.01,31.04,48000.0
2021-01-22 10:10:00,31.04,31.04,30.95,30.95,68580.0,31.04,31.04,30.95,30.95,68580.0
2021-01-22 10:20:00,30.94,30.94,30.87,30.87,45090.0,30.94,30.94,30.87,30.87,45090.0
2021-01-22 10:30:00,30.89,30.89,30.85,30.85,49905.0,30.89,30.89,30.85,30.85,49905.0
2021-01-22 10:40:00,30.84,30.91,30.83,30.91,61500.0,30.84,30.91,30.83,30.91,61500.0
2021-01-22 10:50:00,30.89,30.89,30.85,30.85,54000.0,30.89,30.89,30.85,30.85,54000.0
2021-01-22 11:00:00,30.85,30.88,30.84,30.87,61995.0,30.85,30.88,30.84,30.87,61995.0
2021-01-22 11:10:00,30.86,30.86,30.78,30.78,38415.0,30.86,30.86,30.78,30.78,38415.0
2021-01-22 11:20:00,30.77,30.78,30.7,30.72,85545.0,30.77,30.78,30.7,30.72,85545.0
2021-01-22 11:30:00,30.73,30.85,30.72,30.85,329235.0,30.73,30.85,30.72,30.85,329235.0
2021-01-22 11:40:00,30.83,30.87,30.76,30.77,132735.0,30.83,30.87,30.76,30.77,132735.0
2021-01-22 11:50:00,30.81,30.84,30.77,30.8,91260.0,30.81,30.84,30.77,30.8,91260.0
2021-01-22 12:00:00,30.79,30.85,30.79,30.82,203160.0,30.79,30.85,30.79,30.82,203160.0
2021-01-22 12:10:00,30.83,30.88,30.82,30.82,76530.0,30.83,30.88,30.82,30.82,76530.0
2021-01-22 12:20:00,30.84,30.84,30.78,30.81,46050.0,30.84,30.84,30.78,30.81,46050.0
2021-01-22 12:30:00,30.8,30.82,30.76,30.78,39870.0,30.8,30.82,30.76,30.78,39870.0
2021-01-22 12:40:00,30.79,30.86,30.78,30.81,127170.0,30.79,30.86,30.78,30.81,127170.0
2021-01-22 12:50:00,30.83,30.84,30.77,30.77,19500.0,30.83,30.84,30.77,30.77,19500.0
2021-01-22 13:00:00,30.77,30.78,30.71,30.71,44610.0,30.77,30.78,30.71,30.71,44610.0
2021-01-22 13:10:00,30.73,30.74,30.68,30.7,25830.0,30.73,30.74,30.68,30.7,25830.0
2021-01-22 13:20:00,30.72,30.74,30.7,30.72,52215.0,30.72,30.74,30.7,30.72,52215.0
2021-01-22 13:30:00,30.73,30.73,30.72,30.73,79590.0,30.73,30.73,30.72,30.73,79590.0
2021-01-22 13:40:00,30.72,30.74,30.69,30.7,31380.0,30.72,30.74,30.69,30.7,31380.0
2021-01-22 13:50:00,30.7,30.7,30.66,30.66,31485.0,30.7,30.7,30.66,30.66,31485.0
2021-01-22 14:00:00,30.65,30.69,30.61,30.66,46500.0,30.65,30.69,30.61,30.66,46500.0
2021-01-22 14:10:00,30.66,30.67,30.65,30.65,9000.0,30.66,30.67,30.65,30.65,9000.0
2021-01-22 14:20:00,30.65,30.66,30.62,30.63,29415.0,30.65,30.66,30.62,30.63,29415.0
2021-01-22 14:30:00,30.63,30.64,30.61,30.61,36000.0,30.63,30.64,30.61,30.61,36000.0
2021-01-22 14:40:00,30.62,30.64,30.6,30.64,38595.0,30.62,30.64,30.6,30.64,38595.0
2021-01-22 14:50:00,30.65,30.66,30.63,30.63,34500.0,30.65,30.66,30.63,30.63,34500.0
2021-01-22 15:00:00,30.62,30.68,30.62,30.66,64200.0,30.62,30.68,30.62,30.66,64200.0
2021-01-22 15:10:00,30.66,30.67,30.62,30.64,72945.0,30.66,30.67,30.62,30.64,72945.0
2021-01-22 15:20:00,30.62,30.67,30.62,30.66,84750.0,30.62,30.67,30.62,30.66,84750.0
2021-01-22 15:30:00,30.65,30.66,30.57,30.58,148530.0,30.65,30.66,30.57,30.58,148530.0
2021-01-22 15:40:00,30.56,30.59,30.53,30.54,212265.0,30.56,30.59,30.53,30.54,212265.0
2021-01-22 15:50:00,30.55,30.57,30.46,30.46,577950.0,30.55,30.57,30.46,30.46,577950.0
2021-01-25 09:30:00,30.4,30.42,30.22,30.24,133770.0,30.4,30.42,30.22,30.24,133770.0
2021-01-25 09:40:00,30.25,30.33,30.17,30.24,89250.0,30.25,30.33,30.17,30.24,89250.0
2021-01-25 09:50:00,30.25,30.26,30.13,30.13,66555.0,30.25,30.26,30.13,30.13,66555.0
2021-01-25 10:00:00,30.13,30.25,30.12,30.12,86940.0,30.13,30.25,30.12,30.12,86940.0
2021-01-25 10:10:00,30.1,30.13,30.08,30.1,100260.0,30.1,30.13,30.08,30.1,100260.0
2021-01-25 10:20:00,30.1,30.1,29.97,30.04,162660.0,30.1,30.1,29.97,30.04,162660.0
2021-01-25 10:30:00,30.03,30.04,29.97,29.97,58335.0,30.03,30.04,29.97,29.97,58335.0
2021-01-25 10:40:00,29.97,29.97,29.83,29.83,99195.0,29.97,29.97,29.83,29.83,99195.0
2021-01-25 10:50:00,29.84,29.99,29.79,29.82,563700.0,29.84,29.99,29.79,29.82,563700.0
2021-01-25 11:00:00,29.83,29.87,29.7,29.84,81900.0,29.83,29.87,29.7,29.84,81900.0
2021-01-25 11:10:00,29.78,29.85,29.67,29.8,192765.0,29.78,29.85,29.67,29.8,192765.0
2021-01-25 11:20:00,29.84,30.0,29.84,29.98,90540.0,29.84,30.0,29.84,29.98,90540.0
2021-01-25 11:30:00,29.95,30.04,29.92,29.94,191490.0,29.95,30.04,29.92,29.94,191490.0
2021-01-25 11:40:00,29.94,30.03,29.92,29.93,96015.0,29.94,30.03,29.92,29.93,96015.0
2021-01-25 11:50:00,29.94,29.96,29.9,29.91,83640.0,29.94,29.96,29.9,29.91,83640.0
2021-01-25 12:00:00,29.93,29.95,29.88,29.92,79500.0,29.93,29.95,29.88,29.92,79500.0
2021-01-25 12:10:00,29.92,29.98,29.88,29.92,196080.0,29.92,29.98,29.88,29.92,196080.0
2021-01-25 12:20:00,29.93,30.05,29.93,30.02,184515.0,29.93,30.05,29.93,30.02,184515.0
2021-01-25 12:30:00,30.03,30.09,30.01,30.07,120750.0,30.03,30.09,30.01,30.07,120750.0
2021-01-25 12:40:00,30.07,30.17,30.04,30.14,199395.0,30.07,30.17,30.04,30.14,199395.0
2021-01-25 12:50:00,30.16,30.22,30.13,30.18,83535.0,30.16,30.22,30.13,30.18,83535.0
2021-01-25 13:00:00,30.17,30.22,30.14,30.19,83865.0,30.17,30.22,30.14,30.19,83865.0
2021-01-25 13:10:00,30.18,30.28,30.17,30.23,124245.0,30.18,30.28,30.17,30.23,124245.0
2021-01-25 13:20:00,30.24,30.24,30.11,30.17,77895.0,30.24,30.24,30.11,30.17,77895.0
2021-01-25 13:30:00,30.19,30.3,30.19,30.3,45525.0,30.19,30.3,30.19,30.3,45525.0
2021-01-25 13:40:00,30.3,30.32,30.26,30.32,70500.0,30.3,30.32,30.26,30.32,70500.0
2021-01-25 13:50:00,30.32,30.32,30.22,30.22,93855.0,30.32,30.32,30.22,30.22,93855.0
2021-01-25 14:00:00,30.26,30.26,30.18,30.18,76500.0,30.26,30.26,30.18,30.18,76500.0
2021-01-25 14:10:00,30.18,30.2,30.06,30.11,96000.0,30.18,30.2,30.06,30.11,96000.0
2021-01-25 14:20:00,30.08,30.09,30.02,30.04,73350.0,30.08,30.09,30.02,30.04,73350.0
2021-01-25 14:30:00,30.03,30.06,30.01,30.01,80910.0,30.03,30.06,30.01,30.01,80910.0
2021-01-25 14:40:00,30.01,30.05,29.94,29.94,83175.0,30.01,30.05,29.94,29.94,83175.0
2021-01-25 14:50:00,29.94,30.01,29.89,29.99,176010.0,29.94,30.01,29.89,29.99,176010.0
2021-01-25 15:00:00,29.97,30.01,29.94,29.98,161985.0,29.97,30.01,29.94,29.98,161985.0
2021-01-25 15:10:00,29.99,30.0,29.91,29.97,132600.0,29.99,30.0,29.91,29.97,132600.0
2021-01-25 15:20:00,29.97,29.97,29.85,29.89,278580.0,29.97,29.97,29.85,29.89,278580.0
2021-01-25 15:30:00,29.9,29.98,29.84,29.85,230940.0,29.9,29.98,29.84,29.85,230940.0
2021-01-25 15:40:00,29.84,29.9,29.81,29.86,666135.0,29.84,29.9,29.81,29.86,666135.0
2021-01-25 15:50:00,29.85,30.0,29.74,29.98,1276185.0,29.85,30.0,29.74,29.98,1276185.0
2021-01-26 09:30:00,30.2,30.2,29.88,29.9,202605.0,30.2,30.2,29.88,29.9,202605.0
2021-01-26 09:40:00,29.84,29.94,29.82,29.92,75225.0,29.84,29.94,29.82,29.92,75225.0
2021-01-26 09:50:00,29.87,30.05,29.86,29.86,209400.0,29.87,30.05,29.86,29.86,209400.0
2021-01-26 10:00:00,29.86,30.01,29.86,30.0,81000.0,29.86,30.01,29.86,30.0,81000.0
2021-01-26 10:10:00,30.02,30.02,29.89,29.89,119430.0,30.02,30.02,29.89,29.89,119430.0
2021-01-26 10:20:00,29.93,30.02,29.93,29.98,89940.0,29.93,30.02,29.93,29.98,89940.0
2021-01-26 10:30:00,30.0,30.0,29.92,29.99,49500.0,30.0,30.0,29.92,29.99,49500.0
2021-01-26 10:40:00,29.99,30.02,29.93,29.93,42765.0,29.99,30.02,29.93,29.93,42765.0
2021-01-26 10:50:00,29.93,29.97,29.91,29.92,77715.0,29.93,29.97,29.91,29.92,77715.0
2021-01-26 11:00:00,29.93,30.02,29.91,29.95,128025.0,29.93,30.02,29.91,29.95,128025.0
2021-01-26 11:10:00,30.0,30.0,29.95,30.0,63930.0,30.0,30.0,29.95,30.0,63930.0
2021-01-26 11:20:00,30.01,30.12,30.0,30.12,176040.0,30.01,30.12,30.0,30.12,176040.0
2021-01-26 11:30:00,30.08,30.1,30.05,30.1,40995.0,30.08,30.1,30.05,30.1,40995.0
2021-01-26 11:40:00,30.14,30.17,30.13,30.15,48000.0,30.14,30.17,30.13,30.15,48000.0
2021-01-26 11:50:00,30.12,30.12,30.03,30.03,66060.0,30.12,30.12,30.03,30.03,66060.0
2021-01-26 12:00:00,30.04,30.05,29.98,29.99,46500.0,30.04,30.05,29.98,29.99,46500.0
2021-01-26 12:10:00,29.96,29.97,29.9,29.9,33000.0,29.96,29.97,29.9,29.9,33000.0
2021-01-26 12:20:00,29.9,29.9,29.86,29.87,42180.0,29.9,29.9,29.86,29.87,42180.0
2021-01-26 12:30:00,29.87,29.89,29.86,29.86,25695.0,29.87,29.89,29.86,29.86,25695.0
2021-01-26 12:40:00,29.84,29.84,29.75,29.78,77145.0,29.84,29.84,29.75,29.78,77145.0
2021-01-26 12:50:00,29.79,29.82,29.73,29.76,65250.0,29.79,29.82,29.73,29.76,65250.0
2021-01-26 13:00:00,29.78,29.81,29.68,29.78,46500.0,29.78,29.81,29.68,29.78,46500.0
2021-01-26 13:10:00,29.79,29.82,29.77,29.8,48000.0,29.79,29.82,29.77,29.8,48000.0
2021-01-26 13:20:00,29.79,29.81,29.78,29.79,63000.0,29.79,29.81,29.78,29.79,63000.0
2021-01-26 13:30:00,29.79,29.8,29.74,29.78,98205.0,29.79,29.8,29.74,29.78,98205.0
2021-01-26 13:40:00,29.77,29.87,29.76,29.87,126285.0,29.77,29.87,29.76,29.87,126285.0
2021-01-26 13:50:00,29.86,29.92,29.86,29.89,75000.0,29.86,29.92,29.86,29.89,75000.0
2021-01-26 14:00:00,29.88,29.9,29.86,29.89,94530.0,29.88,29.9,29.86,29.89,94530.0
2021-01-26 14:10:00,29.9,30.04,29.89,30.0,130740.0,29.9,30.04,29.89,30.0,130740.0
2021-01-26 14:20:00,30.0,30.02,29.89,29.9,84525.0,30.0,30.02,29.89,29.9,84525.0
2021-01-26 14:30:00,29.92,29.93,29.89,29.9,62850.0,29.92,29.93,29.89,29.9,62850.0
2021-01-26 14:40:00,29.93,29.98,29.89,29.96,292500.0,29.93,29.98,29.89,29.96,292500.0
2021-01-26 14:50:00,29.96,30.04,29.93,30.02,87135.0,29.96,30.04,29.93,30.02,87135.0
2021-01-26 15:00:00,30.04,30.05,29.99,30.01,91500.0,30.04,30.05,29.99,30.01,91500.0
2021-01-26 15:10:00,30.02,30.07,30.02,30.07,93000.0,30.02,30.07,30.02,30.07,93000.0
2021-01-26 15:20:00,30.06,30.2,30.03,30.2,672330.0,30.06,30.2,30.03,30.2,672330.0
2021-01-26 15:30:00,30.19,30.21,30.12,30.13,235425.0,30.19,30.21,30.12,30.13,235425.0
2021-01-26 15:40:00,30.14,30.3,30.14,30.18,335640.0,30.14,30.3,30.14,30.18,335640.0
2021-01-26 15:50:00,30.18,30.34,30.12,30.3,928500.0,30.18,30.34,30.12,30.3,928500.0
2021-01-27 09:30:00,30.03,30.04,29.2,29.33,620460.0,30.03,30.04,29.2,29.33,620460.0
2021-01-27 09:40:00,29.33,29.37,28.76,28.8,541680.0,29.33,29.37,28.76,28.8,541680.0
2021-01-27 09:50:00,28.8,29.03,28.75,28.91,588165.0,28.8,29.03,28.75,28.91,588165.0
2021-01-27 10:00:00,28.89,28.97,28.53,28.59,514935.0,28.89,28.97,28.53,28.59,514935.0
2021-01-27 10:10:00,28.6,29.04,28.59,28.98,406950.0,28.6,29.04,28.59,28.98,406950.0
2021-01-27 10:20:00,28.96,29.24,28.96,29.18,729705.0,28.96,29.24,28.96,29.18,729705.0
2021-01-27 10:30:00,29.17,29.25,29.02,29.14,573810.0,29.17,29.25,29.02,29.14,573810.0
2021-01-27 10:40:00,29.14,29.3,29.1,29.3,646020.0,29.14,29.3,29.1,29.3,646020.0
2021-01-27 10:50:00,29.31,29.32,29.15,29.27,415710.0,29.31,29.32,29.15,29.27,415710.0
2021-01-27 11:00:00,29.27,29.27,29.08,29.09,551265.0,29.27,29.27,29.08,29.09,551265.0
2021-01-27 11:10:00,29.09,29.09,28.89,29.06,282825.0,29.09,29.09,28.89,29.06,282825.0
2021-01-27 11:20:00,29.05,29.05,28.93,29.02,239040.0,29.05,29.05,28.93,29.02,239040.0
2021-01-27 11:30:00,29.02,29.09,29.02,29.06,183585.0,29.02,29.09,29.02,29.06,183585.0
2021-01-27 11:40:00,29.06,29.06,28.93,28.95,251865.0,29.06,29.06,28.93,28.95,251865.0
2021-01-27 11:50:00,28.95,28.99,28.92,28.93,260580.0,28.95,28.99,28.92,28.93,260580.0
2021-01-27 12:00:00,28.93,28.99,28.85,28.91,247155.0,28.93,28.99,28.85,28.91,247155.0
2021-01-27 12:10:00,28.91,28.95,28.85,28.89,391260.0,28.91,28.95,28.85,28.89,391260.0
2021-01-27 12:20:00,28.88,28.9,28.81,28.87,238815.0,28.88,28.9,28.81,28.87,238815.0
2021-01-27 12:30:00,28.87,28.91,28.85,28.91,240330.0,28.87,28.91,28.85,28.91,240330.0
2021-01-27 12:40:00,28.91,28.91,28.83,28.83,255195.0,28.91,28.91,28.83,28.83,255195.0
2021-01-27 12:50:00,28.84,28.9,28.81,28.87,193605.0,28.84,28.9,28.81,28.87,193605.0
2021-01-27 13:00:00,28.87,28.89,28.83,28.86,148875.0,28.87,28.89,28.83,28.86,148875.0
2021-01-27 13:10:00,28.85,28.85,28.74,28.76,176925.0,28.85,28.85,28.74,28.76,176925.0
2021-01-27 13:20:00,28.78,28.79,28.7,28.75,166980.0,28.78,28.79,28.7,28.75,166980.0
2021-01-27 13:30:00,28.74,28.83,28.73,28.8,170640.0,28.74,28.83,28.73,28.8,170640.0
2021-01-27 13:40:00,28.8,28.96,28.77,28.95,265935.0,28.8,28.96,28.77,28.95,265935.0
2021-01-27 13:50:00,28.96,28.99,28.85,28.89,202800.0,28.96,28.99,28.85,28.89,202800.0
2021-01-27 14:00:00,28.89,28.95,28.85,28.95,274080.0,28.89,28.95,28.85,28.95,274080.0
2021-01-27 14:10:00,28.97,28.99,28.83,28.84,227925.0,28.97,28.99,28.83,28.84,227925.0
2021-01-27 14:20:00,28.86,28.97,28.83,28.92,274005.0,28.86,28.97,28.83,28.92,274005.0
2021-01-27 14:30:00,28.92,28.92,28.81,28.92,314610.0,28.92,28.92,28.81,28.92,314610.0
2021-01-27 14:40:00,28.91,29.01,28.85,28.86,249555.0,28.91,29.01,28.85,28.86,249555.0
2021-01-27 14:50:00,28.88,28.88,28.76,28.8,246360.0,28.88,28.88,28.76,28.8,246360.0
2021-01-27 15:00:00,28.79,28.81,28.63,28.71,324390.0,28.79,28.81,28.63,28.71,324390.0
2021-01-27 15:10:00,28.7,28.9,28.69,28.85,425535.0,28.7,28.9,28.69,28.85,425535.0
2021-01-27 15:20:00,28.86,28.89,28.72,28.76,276330.0,28.86,28.89,28.72,28.76,276330.0
2021-01-27 15:30:00,28.75,28.79,28.71,28.71,363420.0,28.75,28.79,28.71,28.71,363420.0
2021-01-27 15:40:00,28.71,28.74,28.58,28.61,829245.0,28.71,28.74,28.58,28.61,829245.0
2021-01-27 15:50:00,28.61,28.67,28.54,28.55,1471860.0,28.61,28.67,28.54,28.55,1471860.0
2021-01-28 09:30:00,28.9,29.16,28.56,29.03,317295.0,28.9,29.16,28.56,29.03,317295.0
2021-01-28 09:40:00,29.07,29.27,29.03,29.07,232950.0,29.07,29.27,29.03,29.07,232950.0
2021-01-28 09:50:00,29.07,29.34,29.0,29.34,203625.0,29.07,29.34,29.0,29.34,203625.0
2021-01-28 10:00:00,29.34,29.39,29.24,29.35,300165.0,29.34,29.39,29.24,29.35,300165.0
2021-01-28 10:10:00,29.31,29.33,29.15,29.28,104115.0,29.31,29.33,29.15,29.28,104115.0
2021-01-28 10:20:00,29.28,29.28,29.1,29.11,89325.0,29.28,29.28,29.1,29.11,89325.0
2021-01-28 10:30:00,29.15,29.18,29.07,29.07,109395.0,29.15,29.18,29.07,29.07,109395.0
2021-01-28 10:40:00,29.09,29.23,29.05,29.22,116445.0,29.09,29.23,29.05,29.22,116445.0
2021-01-28 10:50:00,29.24,29.32,29.15,29.31,142515.0,29.24,29.32,29.15,29.31,142515.0
2021-01-28 11:00:00,29.3,29.38,29.26,29.35,174735.0,29.3,29.38,29.26,29.35,174735.0
2021-01-28 11:10:00,29.32,29.36,29.12,29.12,277980.0,29.32,29.36,29.12,29.12,277980.0
2021-01-28 11:20:00,29.13,29.3,29.13,29.23,133860.0,29.13,29.3,29.13,29.23,133860.0
2021-01-28 11:30:00,29.26,29.3,29.18,29.26,215130.0,29.26,29.3,29.18,29.26,215130.0
2021-01-28 11:40:00,29.25,29.31,29.18,29.31,110895.0,29.25,29.31,29.18,29.31,110895.0
2021-01-28 11:50:00,29.3,29.33,29.23,29.29,203355.0,29.3,29.33,29.23,29.29,203355.0
2021-01-28 12:00:00,29.26,29.31,29.2,29.22,175320.0,29.26,29.31,29.2,29.22,175320.0
2021-01-28 12:10:00,29.24,29.29,29.12,29.16,129360.0,29.24,29.29,29.12,29.16,129360.0
2021-01-28 12:20:00,29.13,29.13,29.03,29.1,58350.0,29.13,29.13,29.03,29.1,58350.0
2021-01-28 12:30:00,29.08,29.13,29.07,29.12,144570.0,29.08,29.13,29.07,29.12,144570.0
2021-01-28 12:40:00,29.11,29.17,29.02,29.02,157380.0,29.11,29.17,29.02,29.02,157380.0
2021-01-28 12:50:00,29.0,29.04,28.92,28.99,286440.0,29.0,29.04,28.92,28.99,286440.0
2021-01-28 13:00:00,28.99,29.06,28.93,29.0,104985.0,28.99,29.06,28.93,29.0,104985.0
2021-01-28 13:10:00,29.01,29.05,28.97,29.05,142980.0,29.01,29.05,28.97,29.05,142980.0
2021-01-28 13:20:00,29.07,29.09,29.01,29.01,90255.0,29.07,29.09,29.01,29.01,90255.0
2021-01-28 13:30:00,29.03,29.08,29.0,29.07,89460.0,29.03,29.08,29.0,29.07,89460.0
2021-01-28 13:40:00,29.04,29.07,28.93,29.05,130560.0,29.04,29.07,28.93,29.05,130560.0
2021-01-28 13:50:00,29.04,29.04,28.94,29.01,133560.0,29.04,29.04,28.94,29.01,133560.0
2021-01-28 14:00:00,29.0,29.03,28.95,28.97,145335.0,29.0,29.03,28.95,28.97,145335.0
2021-01-28 14:10:00,28.98,29.02,28.96,29.01,98070.0,28.98,29.02,28.96,29.01,98070.0
2021-01-28 14:20:00,29.04,29.09,29.0,29.04,260640.0,29.04,29.09,29.0,29.04,260640.0
2021-01-28 14:30:00,29.03,29.07,28.96,29.0,138795.0,29.03,29.07,28.96,29.0,138795.0
2021-01-28 14:40:00,29.01,29.07,28.96,29.02,87885.0,29.01,29.07,28.96,29.02,87885.0
2021-01-28 14:50:00,29.02,29.04,28.87,28.96,127920.0,29.02,29.04,28.87,28.96,127920.0
2021-01-28 15:00:00,28.95,28.99,28.91,28.97,177690.0,28.95,28.99,28.91,28.97,177690.0
2021-01-28 15:10:00,28.96,29.01,28.93,28.98,150690.0,28.96,29.01,28.93,28.98,150690.0
2021-01-28 15:20:00,28.98,29.0,28.94,28.94,157335.0,28.98,29.0,28.94,28.94,157335.0
2021-01-28 15:30:00,28.96,29.0,28.91,28.93,199530.0,28.96,29.0,28.91,28.93,199530.0
2021-01-28 15:40:00,28.93,28.94,28.82,28.91,278895.0,28.93,28.94,28.82,28.91,278895.0
2021-01-28 15:50:00,28.93,29.02,28.79,28.82,958980.0,28.93,29.02,28.79,28.82,958980.0
2021-01-29 09:30:00,28.52,28.74,28.27,28.57,304170.0,28.52,28.74,28.27,28.57,304170.0
2021-01-29 09:40:00,28.54,28.66,28.45,28.59,317730.0,28.54,28.66,28.45,28.59,317730.0
2021-01-29 09:50:00,28.56,28.66,28.51,28.64,232125.0,28.56,28.66,28.51,28.64,232125.0
2021-01-29 10:00:00,28.63,28.87,28.55,28.87,190485.0,28.63,28.87,28.55,28.87,190485.0
2021-01-29 10:10:00,28.86,28.93,28.81,28.87,169740.0,28.86,28.93,28.81,28.87,169740.0
2021-01-29 10:20:00,28.86,28.86,28.73,28.78,39975.0,28.86,28.86,28.73,28.78,39975.0
2021-01-29 10:30:00,28.8,28.83,28.74,28.81,477525.0,28.8,28.83,28.74,28.81,477525.0
2021-01-29 10:40:00,28.78,28.78,28.65,28.74,60000.0,28.78,28.78,28.65,28.74,60000.0
2021-01-29 10:50:00,28.73,28.79,28.72,28.77,108750.0,28.73,28.79,28.72,28.77,108750.0
2021-01-29 11:00:00,28.76,28.85,28.76,28.82,297090.0,28.76,28.85,28.76,28.82,297090.0
2021-01-29 11:10:00,28.81,28.82,28.71,28.72,91440.0,28.81,28.82,28.71,28.72,91440.0
2021-01-29 11:20:00,28.72,28.74,28.62,28.62,64425.0,28.72,28.74,28.62,28.62,64425.0
2021-01-29 11:30:00,28.61,28.63,28.46,28.52,92850.0,28.61,28.63,28.46,28.52,92850.0
2021-01-29 11:40:00,28.54,28.63,28.54,28.6,171465.0,28.54,28.63,28.54,28.6,171465.0
2021-01-29 11:50:00,28.6,28.64,28.55,28.63,143115.0,28.6,28.64,28.55,28.63,143115.0
2021-01-29 12:00:00,28.63,28.69,28.61,28.65,88950.0,28.63,28.69,28.61,28.65,88950.0
2021-01-29 12:10:00,28.67,28.67,28.47,28.47,75675.0,28.67,28.67,28.47,28.47,75675.0
2021-01-29 12:20:00,28.45,28.5,28.39,28.5,58740.0,28.45,28.5,28.39,28.5,58740.0
2021-01-29 12:30:00,28.51,28.54,28.46,28.46,64365.0,28.51,28.54,28.46,28.46,64365.0
2021-01-29 12:40:00,28.52,28.52,28.38,28.38,51885.0,28.52,28.52,28.38,28.38,51885.0
2021-01-29 12:50:00,28.39,28.48,28.39,28.41,67605.0,28.39,28.48,28.39,28.41,67605.0
2021-01-29 13:00:00,28.41,28.47,28.4,28.41,43605.0,28.41,28.47,28.4,28.41,43605.0
2021-01-29 13:10:00,28.41,28.44,28.3,28.42,112980.0,28.41,28.44,28.3,28.42,112980.0
2021-01-29 13:20:00,28.44,28.54,28.43,28.54,56805.0,28.44,28.54,28.43,28.54,56805.0
2021-01-29 13:30:00,28.56,28.59,28.5,28.55,185220.0,28.56,28.59,28.5,28.55,185220.0
2021-01-29 13:40:00,28.56,28.63,28.54,28.54,101460.0,28.56,28.63,28.54,28.54,101460.0
2021-01-29 13:50:00,28.54,28.54,28.4,28.47,83010.0,28.54,28.54,28.4,28.47,83010.0
2021-01-29 14:00:00,28.46,28.6,28.46,28.58,81585.0,28.46,28.6,28.46,28.58,81585.0
2021-01-29 14:10:00,28.59,28.61,28.51,28.52,108690.0,28.59,28.61,28.51,28.52,108690.0
2021-01-29 14:20:00,28.51,28.53,28.43,28.45,138075.0,28.51,28.53,28.43,28.45,138075.0
2021-01-29 14:30:00,28.44,28.51,28.44,28.48,141120.0,28.44,28.51,28.44,28.48,141120.0
2021-01-29 14:40:00,28.47,28.57,28.45,28.55,147360.0,28.47,28.57,28.45,28.55,147360.0
2021-01-29 14:50:00,28.56,28.59,28.49,28.53,218250.0,28.56,28.59,28.49,28.53,218250.0
2021-01-29 15:00:00,28.52,28.67,28.52,28.64,320535.0,28.52,28.67,28.52,28.64,320535.0
2021-01-29 15:10:00,28.64,28.65,28.57,28.6,138585.0,28.64,28.65,28.57,28.6,138585.0
2021-01-29 15:20:00,28.59,28.66,28.58,28.61,196005.0,28.59,28.66,28.58,28.61,196005.0
2021-01-29 15:30:00,28.61,28.71,28.55,28.55,197580.0,28.61,28.71,28.55,28.55,197580.0
2021-01-29 15:40:00,28.54,28.55,28.41,28.43,600180.0,28.54,28.55,28.41,28.43,600180.0
2021-01-29 15:50:00,28.42,28.51,28.33,28.33,1672590.0,28.42,28.51,28.33,28.33,1672590.0
2021-02-01 09:30:00,28.55,29.13,28.37,28.91,517470.0,28.55,29.13,28.37,28.91,517470.0
2021-02-01 09:40:00,28.91,29.27,28.88,29.24,663555.0,28.91,29.27,28.88,29.24,663555.0
2021-02-01 09:50:00,29.23,29.28,29.12,29.17,198390.0,29.23,29.28,29.12,29.17,198390.0
2021-02-01 10:00:00,29.17,29.31,29.1,29.15,291615.0,29.17,29.31,29.1,29.15,291615.0
2021-02-01 10:10:00,29.14,29.16,28.98,28.98,247500.0,29.14,29.16,28.98,28.98,247500.0
2021-02-01 10:20:00,29.05,29.08,28.96,28.99,165090.0,29.05,29.08,28.96,28.99,165090.0
2021-02-01 10:30:00,28.99,29.1,28.99,29.09,163785.0,28.99,29.1,28.99,29.09,163785.0
2021-02-01 10:40:00,29.1,29.26,29.06,29.18,121680.0,29.1,29.26,29.06,29.18,121680.0
2021-02-01 10:50:00,29.2,29.23,29.16,29.17,142230.0,29.2,29.23,29.16,29.17,142230.0
2021-02-01 11:00:00,29.18,29.27,29.15,29.27,66795.0,29.18,29.27,29.15,29.27,66795.0
2021-02-01 11:10:00,29.26,29.3,29.23,29.25,95640.0,29.26,29.3,29.23,29.25,95640.0
2021-02-01 11:20:00,29.24,29.32,29.24,29.31,136500.0,29.24,29.32,29.24,29.31,136500.0
2021-02-01 11:30:00,29.3,29.36,29.3,29.36,213000.0,29.3,29.36,29.3,29.36,213000.0
2021-02-01 11:40:00,29.36,29.46,29.36,29.43,77235.0,29.36,29.46,29.36,29.43,77235.0
2021-02-01 11:50:00,29.42,29.43,29.33,29.33,150555.0,29.42,29.43,29.33,29.33,150555.0
2021-02-01 12:00:00,29.29,29.3,29.17,29.2,183105.0,29.29,29.3,29.17,29.2,183105.0
2021-02-01 12:10:00,29.2,29.32,29.19,29.19,90705.0,29.2,29.32,29.19,29.19,90705.0
2021-02-01 12:20:00,29.18,29.2,29.07,29.1,78000.0,29.18,29.2,29.07,29.1,78000.0
2021-02-01 12:30:00,29.1,29.13,29.06,29.1,131025.0,29.1,29.13,29.06,29.1,131025.0
2021-02-01 12:40:00,29.12,29.12,29.05,29.08,90180.0,29.12,29.12,29.05,29.08,90180.0
2021-02-01 12:50:00,29.11,29.16,29.11,29.15,53895.0,29.11,29.16,29.11,29.15,53895.0
2021-02-01 13:00:00,29.14,29.14,29.1,29.12,72795.0,29.14,29.14,29.1,29.12,72795.0
2021-02-01 13:10:00,29.14,29.27,29.11,29.25,74685.0,29.14,29.27,29.11,29.25,74685.0
2021-02-01 13:20:00,29.26,29.35,29.26,29.29,163500.0,29.26,29.35,29.26,29.29,163500.0
2021-02-01 13:30:00,29.29,29.33,29.26,29.27,215730.0,29.29,29.33,29.26,29.27,215730.0
2021-02-01 13:40:00,29.27,29.27,29.18,29.22,81090.0,29.27,29.27,29.18,29.22,81090.0
2021-02-01 13:50:00,29.23,29.29,29.23,29.27,69780.0,29.23,29.29,29.23,29.27,69780.0
2021-02-01 14:00:00,29.27,29.28,29.19,29.19,94005.0,29.27,29.28,29.19,29.19,94005.0
2021-02-01 14:10:00,29.2,29.24,29.19,29.23,55530.0,29.2,29.24,29.19,29.23,55530.0
2021-02-01 14:20:00,29.22,29.25,29.2,29.2,85740.0,29.22,29.25,29.2,29.2,85740.0
2021-02-01 14:30:00,29.21,29.27,29.19,29.19,79425.0,29.21,29.27,29.19,29.19,79425.0
2021-02-01 14:40:00,29.19,29.23,29.15,29.23,81000.0,29.19,29.23,29.15,29.23,81000.0
2021-02-01 14:50:00,29.24,29.24,29.17,29.17,113055.0,29.24,29.24,29.17,29.17,113055.0
2021-02-01 15:00:00,29.17,29.27,29.15,29.26,236595.0,29.17,29.27,29.15,29.26,236595.0
2021-02-01 15:10:00,29.27,29.27,29.19,29.19,190125.0,29.27,29.27,29.19,29.19,190125.0
2021-02-01 15:20:00,29.2,29.21,29.16,29.21,162015.0,29.2,29.21,29.16,29.21,162015.0
2021-02-01 15:30:00,29.22,29.25,29.19,29.22,232050.0,29.22,29.25,29.19,29.22,232050.0
2021-02-01 15:40:00,29.22,29.24,29.15,29.17,407325.0,29.22,29.24,29.15,29.17,407325.0
2021-02-01 15:50:00,29.16,29.18,29.09,29.1,804180.0,29.16,29.18,29.09,29.1,804180.0
2021-02-02 09:30:00,29.18,29.41,29.18,29.3,155715.0,29.18,29.41,29.18,29.3,155715.0
2021-02-02 09:40:00,29.36,29.64,29.31,29.52,191340.0,29.36,29.64,29.31,29.52,191340.0
2021-02-02 09:50:00,29.55,29.75,29.48,29.71,198840.0,29.55,29.75,29.48,29.71,198840.0
2021-02-02 10:00:00,29.73,29.85,29.68,29.82,232110.0,29.73,29.85,29.68,29.82,232110.0
2021-02-02 10:10:00,29.76,29.97,29.75,29.94,89220.0,29.76,29.97,29.75,29.94,89220.0
2021-02-02 10:20:00,29.94,30.0,29.89,29.9,191355.0,29.94,30.0,29.89,29.9,191355.0
2021-02-02 10:30:00,29.92,29.93,29.84,29.89,129030.0,29.92,29.93,29.84,29.89,129030.0
2021-02-02 10:40:00,29.9,30.01,29.9,30.01,63255.0,29.9,30.01,29.9,30.01,63255.0
2021-02-02 10:50:00,30.03,30.04,29.91,29.96,123735.0,30.03,30.04,29.91,29.96,123735.0
2021-02-02 11:00:00,29.98,30.14,29.96,30.12,130230.0,29.98,30.14,29.96,30.12,130230.0
2021-02-02 11:10:00,30.14,30.19,30.12,30.16,96900.0,30.14,30.19,30.12,30.16,96900.0
2021-02-02 11:20:00,30.14,30.15,30.02,30.09,126630.0,30.14,30.15,30.02,30.09,126630.0
2021-02-02 11:30:00,30.07,30.11,29.99,30.1,89265.0,30.07,30.11,29.99,30.1,89265.0
2021-02-02 11:40:00,30.09,30.13,30.05,30.13,92640.0,30.09,30.13,30.05,30.13,92640.0
2021-02-02 11:50:00,30.12,30.14,30.09,30.13,136035.0,30.12,30.14,30.09,30.13,136035.0
2021-02-02 12:00:00,30.14,30.24,30.12,30.19,107190.0,30.14,30.24,30.12,30.19,107190.0
2021-02-02 12:10:00,30.2,30.21,30.1,30.13,75420.0,30.2,30.21,30.1,30.13,75420.0
2021-02-02 12:20:00,30.14,30.16,30.04,30.05,117300.0,30.14,30.16,30.04,30.05,117300.0
2021-02-02 12:30:00,30.05,30.09,30.03,30.09,109035.0,30.05,30.09,30.03,30.09,109035.0
2021-02-02 12:40:00,30.09,30.09,30.02,30.05,116955.0,30.09,30.09,30.02,30.05,116955.0
2021-02-02 12:50:00,30.04,30.04,29.99,30.0,147030.0,30.04,30.04,29.99,30.0,147030.0
2021-02-02 13:00:00,30.0,30.01,29.95,29.99,126150.0,30.0,30.01,29.95,29.99,126150.0
2021-02-02 13:10:00,30.0,30.0,29.96,29.97,72585.0,30.0,30.0,29.96,29.97,72585.0
2021-02-02 13:20:00,29.99,30.05,29.97,30.03,96495.0,29.99,30.05,29.97,30.03,96495.0
2021-02-02 13:30:00,30.05,30.05,29.99,29.99,126945.0,30.05,30.05,29.99,29.99,126945.0
2021-02-02 13:40:00,30.0,30.02,29.95,30.0,88845.0,30.0,30.02,29.95,30.0,88845.0
2021-02-02 13:50:00,29.98,30.06,29.98,30.06,78315.0,29.98,30.06,29.98,30.06,78315.0
2021-02-02 14:00:00,30.05,30.07,29.97,29.97,92220.0,30.05,30.07,29.97,29.97,92220.0
2021-02-02 14:10:00,29.98,30.0,29.92,29.95,100740.0,29.98,30.0,29.92,29.95,100740.0
2021-02-02 14:20:00,29.96,29.97,29.89,29.93,148605.0,29.96,29.97,29.89,29.93,148605.0
2021-02-02 14:30:00,29.93,30.01,29.92,29.95,110745.0,29.93,30.01,29.92,29.95,110745.0
2021-02-02 14:40:00,29.96,30.01,29.93,30.0,149625.0,29.96,30.01,29.93,30.0,149625.0
2021-02-02 14:50:00,30.01,30.03,29.96,29.97,132570.0,30.01,30.03,29.96,29.97,132570.0
2021-02-02 15:00:00,29.94,29.98,29.94,29.98,72075.0,29.94,29.98,29.94,29.98,72075.0
2021-02-02 15:10:00,29.98,29.98,29.94,29.97,82635.0,29.98,29.98,29.94,29.97,82635.0
2021-02-02 15:20:00,29.96,30.01,29.93,30.01,135360.0,29.96,30.01,29.93,30.01,135360.0
2021-02-02 15:30:00,29.99,30.01,29.89,29.91,212535.0,29.99,30.01,29.89,29.91,212535.0
2021-02-02 15:40:00,29.92,29.94,29.87,29.87,316110.0,29.92,29.94,29.87,29.87,316110.0
2021-02-02 15:50:00,29.87,29.87,29.65,29.65,1442385.0,29.87,29.87,29.65,29.65,1442385.0
2021-02-03 09:30:00,29.67,29.86,29.5,29.67,229770.0,29.67,29.86,29.5,29.67,229770.0
2021-02-03 09:40:00,29.7,29.76,29.64,29.71,108150.0,29.7,29.76,29.64,29.71,108150.0
2021-02-03 09:50:00,29.68,29.82,29.67,29.82,220725.0,29.68,29.82,29.67,29.82,220725.0
2021-02-03 10:00:00,29.78,29.79,29.72,29.77,96315.0,29.78,29.79,29.72,29.77,96315.0
2021-02-03 10:10:00,29.77,29.77,29.61,29.61,152310.0,29.77,29.77,29.61,29.61,152310.0
2021-02-03 10:20:00,29.59,29.59,29.43,29.46,200190.0,29.59,29.59,29.43,29.46,200190.0
2021-02-03 10:30:00,29.46,29.48,29.42,29.44,66000.0,29.46,29.48,29.42,29.44,66000.0
2021-02-03 10:40:00,29.43,29.59,29.43,29.57,340515.0,29.43,29.59,29.43,29.57,340515.0
2021-02-03 10:50:00,29.56,29.64,29.51,29.64,100845.0,29.56,29.64,29.51,29.64,100845.0
2021-02-03 11:00:00,29.62,29.65,29.59,29.61,99420.0,29.62,29.65,29.59,29.61,99420.0
2021-02-03 11:10:00,29.63,29.68,29.6,29.66,94500.0,29.63,29.68,29.6,29.66,94500.0
2021-02-03 11:20:00,29.65,29.69,29.61,29.62,109785.0,29.65,29.69,29.61,29.62,109785.0
2021-02-03 11:30:00,29.62,29.7,29.62,29.7,94410.0,29.62,29.7,29.62,29.7,94410.0
2021-02-03 11:40:00,29.73,29.74,29.66,29.66,84285.0,29.73,29.74,29.66,29.66,84285.0
2021-02-03 11:50:00,29.67,29.7,29.63,29.69,71355.0,29.67,29.7,29.63,29.69,71355.0
2021-02-03 12:00:00,29.68,29.71,29.66,29.69,88275.0,29.68,29.71,29.66,29.69,88275.0
2021-02-03 12:10:00,29.71,29.74,29.66,29.7,108405.0,29.71,29.74,29.66,29.7,108405.0
2021-02-03 12:20:00,29.69,29.72,29.67,29.69,96090.0,29.69,29.72,29.67,29.69,96090.0
2021-02-03 12:30:00,29.69,29.69,29.67,29.67,42000.0,29.69,29.69,29.67,29.67,42000.0
2021-02-03 12:40:00,29.68,29.72,29.67,29.7,58425.0,29.68,29.72,29.67,29.7,58425.0
2021-02-03 12:50:00,29.71,29.72,29.66,29.66,155685.0,29.71,29.72,29.66,29.66,155685.0
2021-02-03 13:00:00,29.66,29.68,29.64,29.66,182625.0,29.66,29.68,29.64,29.66,182625.0
2021-02-03 13:10:00,29.66,29.7,29.64,29.68,310275.0,29.66,29.7,29.64,29.68,310275.0
2021-02-03 13:20:00,29.68,29.71,29.68,29.68,133500.0,29.68,29.71,29.68,29.68,133500.0
2021-02-03 13:30:00,29.68,29.75,29.68,29.74,89865.0,29.68,29.75,29.68,29.74,89865.0
2021-02-03 13:40:00,29.71,29.72,29.63,29.63,73890.0,29.71,29.72,29.63,29.63,73890.0
2021-02-03 13:50:00,29.6,29.62,29.58,29.61,86490.0,29.6,29.62,29.58,29.61,86490.0
2021-02-03 14:00:00,29.59,29.62,29.57,29.61,128250.0,29.59,29.62,29.57,29.61,128250.0
2021-02-03 14:10:00,29.6,29.63,29.6,29.61,122220.0,29.6,29.63,29.6,29.61,122220.0
2021-02-03 14:20:00,29.62,29.62,29.6,29.62,60000.0,29.62,29.62,29.6,29.62,60000.0
2021-02-03 14:30:00,29.62,29.65,29.6,29.61,101940.0,29.62,29.65,29.6,29.61,101940.0
2021-02-03 14:40:00,29.59,29.61,29.57,29.61,59100.0,29.59,29.61,29.57,29.61,59100.0
2021-02-03 14:50:00,29.63,29.63,29.59,29.59,86130.0,29.63,29.63,29.59,29.59,86130.0
2021-02-03 15:00:00,29.59,29.59,29.53,29.55,102495.0,29.59,29.59,29.53,29.55,102495.0
2021-02-03 15:10:00,29.53,29.55,29.51,29.53,99360.0,29.53,29.55,29.51,29.53,99360.0
2021-02-03 15:20:00,29.53,29.57,29.51,29.55,108120.0,29.53,29.57,29.51,29.55,108120.0
2021-02-03 15:30:00,29.54,29.57,29.52,29.54,137790.0,29.54,29.57,29.52,29.54,137790.0
2021-02-03 15:40:00,29.52,29.58,29.52,29.54,173880.0,29.52,29.58,29.52,29.54,173880.0
2021-02-03 15:50:00,29.54,29.55,29.45,29.49,474015.0,29.54,29.55,29.45,29.49,474015.0
2021-02-04 09:30:00,29.53,29.88,29.5,29.83,198900.0,29.53,29.88,29.5,29.83,198900.0
2021-02-04 09:40:00,29.87,30.03,29.8,29.98,81540.0,29.87,30.03,29.8,29.98,81540.0
2021-02-04 09:50:00,29.98,30.18,29.97,30.13,129255.0,29.98,30.18,29.97,30.13,129255.0
2021-02-04 10:00:00,30.15,30.23,30.08,30.09,186210.0,30.15,30.23,30.08,30.09,186210.0
2021-02-04 10:10:00,30.1,30.15,30.05,30.06,124395.0,30.1,30.15,30.05,30.06,124395.0
2021-02-04 10:20:00,30.1,30.1,29.9,29.92,101040.0,30.1,30.1,29.9,29.92,101040.0
2021-02-04 10:30:00,29.91,29.95,29.81,29.81,71535.0,29.91,29.95,29.81,29.81,71535.0
2021-02-04 10:40:00,29.85,29.93,29.82,29.91,59730.0,29.85,29.93,29.82,29.91,59730.0
2021-02-04 10:50:00,29.96,29.97,29.92,29.92,61515.0,29.96,29.97,29.92,29.92,61515.0
2021-02-04 11:00:00,29.96,30.02,29.94,30.0,61560.0,29.96,30.02,29.94,30.0,61560.0
2021-02-04 11:10:00,29.98,29.98,29.87,29.9,127500.0,29.98,29.98,29.87,29.9,127500.0
2021-02-04 11:20:00,29.9,29.97,29.9,29.96,109215.0,29.9,29.97,29.9,29.96,109215.0
2021-02-04 11:30:00,29.96,30.04,29.94,29.95,125970.0,29.96,30.04,29.94,29.95,125970.0
2021-02-04 11:40:00,29.94,30.0,29.93,29.95,82875.0,29.94,30.0,29.93,29.95,82875.0
2021-02-04 11:50:00,29.93,29.95,29.89,29.91,68400.0,29.93,29.95,29.89,29.91,68400.0
2021-02-04 12:00:00,29.91,30.0,29.91,29.98,116250.0,29.91,30.0,29.91,29.98,116250.0
2021-02-04 12:10:00,29.96,29.99,29.95,29.97,95205.0,29.96,29.99,29.95,29.97,95205.0
2021-02-04 12:20:00,29.95,29.97,29.86,29.94,78000.0,29.95,29.97,29.86,29.94,78000.0
2021-02-04 12:30:00,29.96,30.0,29.94,29.98,93150.0,29.96,30.0,29.94,29.98,93150.0
2021-02-04 12:40:00,29.98,30.0,29.97,30.0,91230.0,29.98,30.0,29.97,30.0,91230.0
2021-02-04 12:50:00,30.0,30.01,29.97,29.99,70875.0,30.0,30.01,29.97,29.99,70875.0
2021-02-04 13:00:00,30.0,30.01,29.97,29.99,34035.0,30.0,30.01,29.97,29.99,34035.0
2021-02-04 13:10:00,29.99,30.01,29.98,30.0,85875.0,29.99,30.01,29.98,30.0,85875.0
2021-02-04 13:20:00,29.99,30.01,29.98,29.98,116985.0,29.99,30.01,29.98,29.98,116985.0
2021-02-04 13:30:00,29.98,30.0,29.96,29.99,74760.0,29.98,30.0,29.96,29.99,74760.0
2021-02-04 13:40:00,30.0,30.01,29.97,30.0,147570.0,30.0,30.01,29.97,30.0,147570.0
2021-02-04 13:50:00,30.0,30.02,29.99,30.01,314235.0,30.0,30.02,29.99,30.01,314235.0
2021-02-04 14:00:00,30.02,30.14,30.02,30.12,109500.0,30.02,30.14,30.02,30.12,109500.0
2021-02-04 14:10:00,30.11,30.12,30.07,30.09,75450.0,30.11,30.12,30.07,30.09,75450.0
2021-02-04 14:20:00,30.09,30.12,30.07,30.08,99435.0,30.09,30.12,30.07,30.08,99435.0
2021-02-04 14:30:00,30.08,30.1,30.08,30.1,89475.0,30.08,30.1,30.08,30.1,89475.0
2021-02-04 14:40:00,30.08,30.08,30.06,30.06,31500.0,30.08,30.08,30.06,30.06,31500.0
2021-02-04 14:50:00,30.07,30.1,30.05,30.05,73875.0,30.07,30.1,30.05,30.05,73875.0
2021-02-04 15:00:00,30.05,30.09,30.05,30.09,43500.0,30.05,30.09,30.05,30.09,43500.0
2021-02-04 15:10:00,30.09,30.09,30.06,30.08,68520.0,30.09,30.09,30.06,30.08,68520.0
2021-02-04 15:20:00,30.08,30.09,30.05,30.05,59100.0,30.08,30.09,30.05,30.05,59100.0
2021-02-04 15:30:00,30.06,30.07,30.04,30.04,103500.0,30.06,30.07,30.04,30.04,103500.0
2021-02-04 15:40:00,30.04,30.06,30.02,30.03,104505.0,30.04,30.06,30.02,30.03,104505.0
2021-02-04 15:50:00,30.03,30.14,29.99,30.14,625740.0,30.03,30.14,29.99,30.14,625740.0
2021-02-05 09:30:00,30.22,30.58,30.21,30.56,139920.0,30.22,30.58,30.21,30.56,139920.0
2021-02-05 09:40:00,30.52,30.56,30.42,30.46,60390.0,30.52,30.56,30.42,30.46,60390.0
2021-02-05 09:50:00,30.38,30.38,30.29,30.34,100470.0,30.38,30.38,30.29,30.34,100470.0
2021-02-05 10:00:00,30.34,30.34,30.29,30.3,58500.0,30.34,30.34,30.29,30.3,58500.0
2021-02-05 10:10:00,30.29,30.29,30.22,30.24,50430.0,30.29,30.29,30.22,30.24,50430.0
2021-02-05 10:20:00,30.27,30.33,30.27,30.29,67140.0,30.27,30.33,30.27,30.29,67140.0
2021-02-05 10:30:00,30.3,30.33,30.27,30.3,85125.0,30.3,30.33,30.27,30.3,85125.0
2021-02-05 10:40:00,30.31,30.31,30.25,30.29,67020.0,30.31,30.31,30.25,30.29,67020.0
2021-02-05 10:50:00,30.31,30.34,30.27,30.27,61500.0,30.31,30.34,30.27,30.27,61500.0
2021-02-05 11:00:00,30.25,30.32,30.25,30.27,50445.0,30.25,30.32,30.25,30.27,50445.0
2021-02-05 11:10:00,30.25,30.25,30.17,30.17,46650.0,30.25,30.25,30.17,30.17,46650.0
2021-02-05 11:20:00,30.2,30.22,30.17,30.2,36000.0,30.2,30.22,30.17,30.2,36000.0
2021-02-05 11:30:00,30.22,30.26,30.21,30.22,53100.0,30.22,30.26,30.21,30.22,53100.0
2021-02-05 11:40:00,30.22,30.22,30.16,30.18,72000.0,30.22,30.22,30.16,30.18,72000.0
2021-02-05 11:50:00,30.17,30.17,29.97,30.01,54000.0,30.17,30.17,29.97,30.01,54000.0
2021-02-05 12:00:00,30.0,30.03,29.97,30.01,22035.0,30.0,30.03,29.97,30.01,22035.0
2021-02-05 12:10:00,30.04,30.07,30.03,30.05,40500.0,30.04,30.07,30.03,30.05,40500.0
2021-02-05 12:20:00,30.04,30.04,29.95,30.0,54720.0,30.04,30.04,29.95,30.0,54720.0
2021-02-05 12:30:00,30.01,30.02,29.99,30.0,34500.0,30.01,30.02,29.99,30.0,34500.0
2021-02-05 12:40:00,30.0,30.07,29.96,30.03,83340.0,30.0,30.07,29.96,30.03,83340.0
2021-02-05 12:50:00,30.01,30.04,29.99,30.03,107250.0,30.01,30.04,29.99,30.03,107250.0
2021-02-05 13:00:00,30.0,30.01,29.95,29.95,43215.0,30.0,30.01,29.95,29.95,43215.0
2021-02-05 13:10:00,29.91,29.92,29.72,29.85,533175.0,29.91,29.92,29.72,29.85,533175.0
2021-02-05 13:20:00,29.86,29.91,29.82,29.83,117615.0,29.86,29.91,29.82,29.83,117615.0
2021-02-05 13:30:00,29.83,29.97,29.83,29.95,96240.0,29.83,29.97,29.83,29.95,96240.0
2021-02-05 13:40:00,29.97,29.97,29.88,29.88,115995.0,29.97,29.97,29.88,29.88,115995.0
2021-02-05 13:50:00,29.89,29.9,29.87,29.87,56685.0,29.89,29.9,29.87,29.87,56685.0
2021-02-05 14:00:00,29.87,29.91,29.83,29.91,49785.0,29.87,29.91,29.83,29.91,49785.0
2021-02-05 14:10:00,29.92,29.94,29.84,29.89,120525.0,29.92,29.94,29.84,29.89,120525.0
2021-02-05 14:20:00,29.89,29.91,29.8,29.91,95655.0,29.89,29.91,29.8,29.91,95655.0
2021-02-05 14:30:00,29.9,29.93,29.89,29.89,102615.0,29.9,29.93,29.89,29.89,102615.0
2021-02-05 14:40:00,29.9,29.91,29.83,29.88,127110.0,29.9,29.91,29.83,29.88,127110.0
2021-02-05 14:50:00,29.88,29.9,29.83,29.89,125385.0,29.88,29.9,29.83,29.89,125385.0
2021-02-05 15:00:00,29.89,29.89,29.81,29.82,246150.0,29.89,29.89,29.81,29.82,246150.0
2021-02-05 15:10:00,29.82,29.95,29.81,29.95,128745.0,29.82,29.95,29.81,29.95,128745.0
2021-02-05 15:20:00,29.95,29.96,29.83,29.87,172260.0,29.95,29.96,29.83,29.87,172260.0
2021-02-05 15:30:00,29.87,29.87,29.81,29.84,218670.0,29.87,29.87,29.81,29.84,218670.0
2021-02-05 15:40:00,29.82,29.86,29.78,29.86,329235.0,29.82,29.86,29.78,29.86,329235.0
2021-02-05 15:50:00,29.86,29.92,29.85,29.87,844335.0,29.86,29.92,29.85,29.87,844335.0
2021-02-08 09:30:00,30.15,30.46,30.07,30.42,238380.0,30.15,30.46,30.07,30.42,238380.0
2021-02-08 09:40:00,30.39,30.42,30.31,30.38,88680.0,30.39,30.42,30.31,30.38,88680.0
2021-02-08 09:50:00,30.34,30.44,30.29,30.44,110940.0,30.34,30.44,30.29,30.44,110940.0
2021-02-08 10:00:00,30.45,30.47,30.36,30.37,74355.0,30.45,30.47,30.36,30.37,74355.0
2021-02-08 10:10:00,30.39,30.4,30.31,30.31,72615.0,30.39,30.4,30.31,30.31,72615.0
2021-02-08 10:20:00,30.33,30.35,30.23,30.23,179115.0,30.33,30.35,30.23,30.23,179115.0
2021-02-08 10:30:00,30.25,30.26,30.2,30.23,64185.0,30.25,30.26,30.2,30.23,64185.0
2021-02-08 10:40:00,30.22,30.35,30.22,30.31,121650.0,30.22,30.35,30.22,30.31,121650.0
2021-02-08 10:50:00,30.29,30.35,30.27,30.35,150615.0,30.29,30.35,30.27,30.35,150615.0
2021-02-08 11:00:00,30.36,30.37,30.25,30.31,148080.0,30.36,30.37,30.25,30.31,148080.0
2021-02-08 11:10:00,30.3,30.31,30.27,30.31,43500.0,30.3,30.31,30.27,30.31,43500.0
2021-02-08 11:20:00,30.31,30.32,30.29,30.3,49860.0,30.31,30.32,30.29,30.3,49860.0
2021-02-08 11:30:00,30.31,30.32,30.23,30.24,58125.0,30.31,30.32,30.23,30.24,58125.0
2021-02-08 11:40:00,30.26,30.34,30.26,30.33,106605.0,30.26,30.34,30.26,30.33,106605.0
2021-02-08 11:50:00,30.34,30.36,30.32,30.32,46785.0,30.34,30.36,30.32,30.32,46785.0
2021-02-08 12:00:00,30.33,30.33,30.25,30.26,35145.0,30.33,30.33,30.25,30.26,35145.0
2021-02-08 12:10:00,30.26,30.29,30.26,30.29,43500.0,30.26,30.29,30.26,30.29,43500.0
2021-02-08 12:20:00,30.29,30.31,30.27,30.29,60795.0,30.29,30.31,30.27,30.29,60795.0
2021-02-08 12:30:00,30.28,30.3,30.26,30.26,78360.0,30.28,30.3,30.26,30.26,78360.0
2021-02-08 12:40:00,30.25,30.26,30.24,30.25,46020.0,30.25,30.26,30.24,30.25,46020.0
2021-02-08 12:50:00,30.25,30.28,30.25,30.25,61215.0,30.25,30.28,30.25,30.25,61215.0
2021-02-08 13:00:00,30.25,30.27,30.24,30.24,40500.0,30.25,30.27,30.24,30.24,40500.0
2021-02-08 13:10:00,30.26,30.27,30.23,30.25,87780.0,30.26,30.27,30.23,30.25,87780.0
2021-02-08 13:20:00,30.24,30.24,30.21,30.22,57015.0,30.24,30.24,30.21,30.22,57015.0
2021-02-08 13:30:00,30.22,30.22,30.18,30.21,56880.0,30.22,30.22,30.18,30.21,56880.0
2021-02-08 13:40:00,30.22,30.23,30.19,30.23,64815.0,30.22,30.23,30.19,30.23,64815.0
2021-02-08 13:50:00,30.24,30.24,30.2,30.2,42000.0,30.24,30.24,30.2,30.2,42000.0
2021-02-08 14:00:00,30.2,30.22,30.2,30.21,69075.0,30.2,30.22,30.2,30.21,69075.0
2021-02-08 14:10:00,30.22,30.22,30.19,30.21,76680.0,30.22,30.22,30.19,30.21,76680.0
2021-02-08 14:20:00,30.2,30.22,30.18,30.18,104190.0,30.2,30.22,30.18,30.18,104190.0
2021-02-08 14:30:00,30.17,30.26,30.17,30.23,81000.0,30.17,30.26,30.17,30.23,81000.0
2021-02-08 14:40:00,30.24,30.24,30.22,30.24,108225.0,30.24,30.24,30.22,30.24,108225.0
2021-02-08 14:50:00,30.24,30.27,30.24,30.24,121650.0,30.24,30.27,30.24,30.24,121650.0
2021-02-08 15:00:00,30.25,30.27,30.21,30.21,117735.0,30.25,30.27,30.21,30.21,117735.0
2021-02-08 15:10:00,30.21,30.22,30.17,30.17,67770.0,30.21,30.22,30.17,30.17,67770.0
2021-02-08 15:20:00,30.17,30.2,30.16,30.19,100965.0,30.17,30.2,30.16,30.19,100965.0
2021-02-08 15:30:00,30.2,30.21,30.17,30.19,93255.0,30.2,30.21,30.17,30.19,93255.0
2021-02-08 15:40:00,30.2,30.21,30.18,30.21,227055.0,30.2,30.21,30.18,30.21,227055.0
2021-02-08 15:50:00,30.19,30.22,30.15,30.17,583785.0,30.19,30.22,30.15,30.17,583785.0
2021-02-09 09:30:00,30.07,30.32,30.07,30.28,178935.0,30.07,30.32,30.07,30.28,178935.0
2021-02-09 09:40:00,30.25,30.32,30.2,30.2,126165.0,30.25,30.32,30.2,30.2,126165.0
2021-02-09 09:50:00,30.16,30.22,30.13,30.16,84540.0,30.16,30.22,30.13,30.16,84540.0
2021-02-09 10:00:00,30.13,30.13,29.98,30.05,146805.0,30.13,30.13,29.98,30.05,146805.0
2021-02-09 10:10:00,30.07,30.18,30.03,30.16,77190.0,30.07,30.18,30.03,30.16,77190.0
2021-02-09 10:20:00,30.16,30.2,30.06,30.13,76500.0,30.16,30.2,30.06,30.13,76500.0
2021-02-09 10:30:00,30.12,30.19,30.12,30.15,90240.0,30.12,30.19,30.12,30.15,90240.0
2021-02-09 10:40:00,30.17,30.22,30.14,30.17,60825.0,30.17,30.22,30.14,30.17,60825.0
2021-02-09 10:50:00,30.2,30.23,30.18,30.21,48630.0,30.2,30.23,30.18,30.21,48630.0
2021-02-09 11:00:00,30.23,30.23,30.19,30.23,169920.0,30.23,30.23,30.19,30.23,169920.0
2021-02-09 11:10:00,30.2,30.25,30.19,30.25,148665.0,30.2,30.25,30.19,30.25,148665.0
2021-02-09 11:20:00,30.23,30.26,30.21,30.24,71505.0,30.23,30.26,30.21,30.24,71505.0
2021-02-09 11:30:00,30.22,30.26,30.22,30.24,198210.0,30.22,30.26,30.22,30.24,198210.0
2021-02-09 11:40:00,30.25,30.29,30.25,30.27,131430.0,30.25,30.29,30.25,30.27,131430.0
2021-02-09 11:50:00,30.27,30.3,30.27,30.29,79605.0,30.27,30.3,30.27,30.29,79605.0
2021-02-09 12:00:00,30.29,30.29,30.23,30.23,88305.0,30.29,30.29,30.23,30.23,88305.0
2021-02-09 12:10:00,30.24,30.27,30.2,30.24,176250.0,30.24,30.27,30.2,30.24,176250.0
2021-02-09 12:20:00,30.25,30.29,30.24,30.28,28755.0,30.25,30.29,30.24,30.28,28755.0
2021-02-09 12:30:00,30.27,30.3,30.26,30.27,60000.0,30.27,30.3,30.26,30.27,60000.0
2021-02-09 12:40:00,30.27,30.28,30.25,30.27,48030.0,30.27,30.28,30.25,30.27,48030.0
2021-02-09 12:50:00,30.26,30.28,30.19,30.19,62625.0,30.26,30.28,30.19,30.19,62625.0
2021-02-09 13:00:00,30.22,30.25,30.19,30.19,47655.0,30.22,30.25,30.19,30.19,47655.0
2021-02-09 13:10:00,30.2,30.22,30.19,30.22,64350.0,30.2,30.22,30.19,30.22,64350.0
2021-02-09 13:20:00,30.21,30.22,30.2,30.2,81540.0,30.21,30.22,30.2,30.2,81540.0
2021-02-09 13:30:00,30.2,30.2,30.17,30.19,36000.0,30.2,30.2,30.17,30.19,36000.0
2021-02-09 13:40:00,30.18,30.22,30.15,30.22,72675.0,30.18,30.22,30.15,30.22,72675.0
2021-02-09 13:50:00,30.2,30.21,30.2,30.21,26850.0,30.2,30.21,30.2,30.21,26850.0
2021-02-09 14:00:00,30.21,30.23,30.2,30.23,94470.0,30.21,30.23,30.2,30.23,94470.0
2021-02-09 14:10:00,30.23,30.28,30.23,30.26,100830.0,30.23,30.28,30.23,30.26,100830.0
2021-02-09 14:20:00,30.26,30.33,30.25,30.29,183840.0,30.26,30.33,30.25,30.29,183840.0
2021-02-09 14:30:00,30.3,30.31,30.28,30.28,69765.0,30.3,30.31,30.28,30.28,69765.0
2021-02-09 14:40:00,30.27,30.29,30.27,30.29,17985.0,30.27,30.29,30.27,30.29,17985.0
2021-02-09 14:50:00,30.28,30.29,30.27,30.29,68835.0,30.28,30.29,30.27,30.29,68835.0
2021-02-09 15:00:00,30.28,30.33,30.27,30.3,261345.0,30.28,30.33,30.27,30.3,261345.0
2021-02-09 15:10:00,30.29,30.29,30.25,30.27,41865.0,30.29,30.29,30.25,30.27,41865.0
2021-02-09 15:20:00,30.27,30.27,30.23,30.23,97845.0,30.27,30.27,30.23,30.23,97845.0
2021-02-09 15:30:00,30.24,30.24,30.2,30.2,130800.0,30.24,30.24,30.2,30.2,130800.0
2021-02-09 15:40:00,30.2,30.24,30.19,30.22,250320.0,30.2,30.24,30.19,30.22,250320.0
2021-02-09 15:50:00,30.2,30.24,30.15,30.22,586200.0,30.2,30.24,30.15,30.22,586200.0
2021-02-10 09:30:00,30.44,30.45,30.12,30.13,344520.0,30.44,30.45,30.12,30.13,344520.0
2021-02-10 09:40:00,30.12,30.2,30.1,30.13,75765.0,30.12,30.2,30.1,30.13,75765.0
2021-02-10 09:50:00,30.11,30.18,30.05,30.07,145515.0,30.11,30.18,30.05,30.07,145515.0
2021-02-10 10:00:00,30.11,30.24,30.1,30.15,157830.0,30.11,30.24,30.1,30.15,157830.0
2021-02-10 10:10:00,30.12,30.13,29.83,29.94,267615.0,30.12,30.13,29.83,29.94,267615.0
2021-02-10 10:20:00,29.94,30.15,29.89,30.15,147735.0,29.94,30.15,29.89,30.15,147735.0
2021-02-10 10:30:00,30.13,30.17,30.04,30.09,100500.0,30.13,30.17,30.04,30.09,100500.0
2021-02-10 10:40:00,30.09,30.12,29.98,30.06,104370.0,30.09,30.12,29.98,30.06,104370.0
2021-02-10 10:50:00,30.07,30.07,29.99,30.03,92700.0,30.07,30.07,29.99,30.03,92700.0
2021-02-10 11:00:00,30.03,30.18,30.02,30.12,361575.0,30.03,30.18,30.02,30.12,361575.0
2021-02-10 11:10:00,30.11,30.14,30.05,30.13,161505.0,30.11,30.14,30.05,30.13,161505.0
2021-02-10 11:20:00,30.13,30.14,30.06,30.06,106515.0,30.13,30.14,30.06,30.06,106515.0
2021-02-10 11:30:00,30.06,30.22,30.03,30.2,131550.0,30.06,30.22,30.03,30.2,131550.0
2021-02-10 11:40:00,30.18,30.24,30.14,30.14,61950.0,30.18,30.24,30.14,30.14,61950.0
2021-02-10 11:50:00,30.17,30.23,30.17,30.2,117120.0,30.17,30.23,30.17,30.2,117120.0
2021-02-10 12:00:00,30.18,30.21,30.09,30.2,128985.0,30.18,30.21,30.09,30.2,128985.0
2021-02-10 12:10:00,30.2,30.25,30.15,30.24,156930.0,30.2,30.25,30.15,30.24,156930.0
2021-02-10 12:20:00,30.25,30.3,30.2,30.25,73110.0,30.25,30.3,30.2,30.25,73110.0
2021-02-10 12:30:00,30.28,30.28,30.19,30.2,125595.0,30.28,30.28,30.19,30.2,125595.0
2021-02-10 12:40:00,30.22,30.25,30.21,30.23,191295.0,30.22,30.25,30.21,30.23,191295.0
2021-02-10 12:50:00,30.22,30.35,30.22,30.31,198345.0,30.22,30.35,30.22,30.31,198345.0
2021-02-10 13:00:00,30.29,30.31,30.28,30.31,52500.0,30.29,30.31,30.28,30.31,52500.0
2021-02-10 13:10:00,30.31,30.34,30.26,30.26,114000.0,30.31,30.34,30.26,30.26,114000.0
2021-02-10 13:20:00,30.26,30.31,30.26,30.29,80850.0,30.26,30.31,30.26,30.29,80850.0
2021-02-10 13:30:00,30.3,30.31,30.28,30.3,68295.0,30.3,30.31,30.28,30.3,68295.0
2021-02-10 13:40:00,30.31,30.35,30.29,30.33,77505.0,30.31,30.35,30.29,30.33,77505.0
2021-02-10 13:50:00,30.33,30.34,30.21,30.23,166335.0,30.33,30.34,30.21,30.23,166335.0
2021-02-10 14:00:00,30.22,30.37,30.22,30.37,97965.0,30.22,30.37,30.22,30.37,97965.0
2021-02-10 14:10:00,30.37,30.43,30.35,30.43,88455.0,30.37,30.43,30.35,30.43,88455.0
2021-02-10 14:20:00,30.41,30.45,30.4,30.41,128955.0,30.41,30.45,30.4,30.41,128955.0
2021-02-10 14:30:00,30.42,30.51,30.41,30.47,120000.0,30.42,30.51,30.41,30.47,120000.0
2021-02-10 14:40:00,30.46,30.47,30.38,30.38,95535.0,30.46,30.47,30.38,30.38,95535.0
2021-02-10 14:50:00,30.39,30.43,30.39,30.43,104850.0,30.39,30.43,30.39,30.43,104850.0
2021-02-10 15:00:00,30.44,30.44,30.37,30.38,87765.0,30.44,30.44,30.37,30.38,87765.0
2021-02-10 15:10:00,30.35,30.4,30.35,30.38,141300.0,30.35,30.4,30.35,30.38,141300.0
2021-02-10 15:20:00,30.38,30.39,30.32,30.34,140100.0,30.38,30.39,30.32,30.34,140100.0
2021-02-10 15:30:00,30.34,30.37,30.33,30.34,208815.0,30.34,30.37,30.33,30.34,208815.0
2021-02-10 15:40:00,30.34,30.35,30.26,30.32,241425.0,30.34,30.35,30.26,30.32,241425.0
2021-02-10 15:50:00,30.31,30.52,30.29,30.45,1178145.0,30.31,30.52,30.29,30.45,1178145.0
2021-02-11 09:30:00,30.39,30.6,30.2,30.24,286785.0,30.39,30.6,30.2,30.24,286785.0
2021-02-11 09:40:00,30.25,30.25,29.63,29.8,227235.0,30.25,30.25,29.63,29.8,227235.0
2021-02-11 09:50:00,29.82,29.82,29.28,29.45,637980.0,29.82,29.82,29.28,29.45,637980.0
2021-02-11 10:00:00,29.48,29.61,29.35,29.46,400950.0,29.48,29.61,29.35,29.46,400950.0
2021-02-11 10:10:00,29.46,29.56,29.44,29.46,298920.0,29.46,29.56,29.44,29.46,298920.0
2021-02-11 10:20:00,29.46,29.55,29.29,29.39,493860.0,29.46,29.55,29.29,29.39,493860.0
2021-02-11 10:30:00,29.39,29.39,29.17,29.31,355965.0,29.39,29.39,29.17,29.31,355965.0
2021-02-11 10:40:00,29.29,29.32,29.22,29.26,236895.0,29.29,29.32,29.22,29.26,236895.0
2021-02-11 10:50:00,29.27,29.45,29.25,29.34,334875.0,29.27,29.45,29.25,29.34,334875.0
2021-02-11 11:00:00,29.36,29.37,29.3,29.36,89370.0,29.36,29.37,29.3,29.36,89370.0
2021-02-11 11:10:00,29.37,29.38,29.29,29.32,172320.0,29.37,29.38,29.29,29.32,172320.0
2021-02-11 11:20:00,29.32,29.35,29.27,29.35,138075.0,29.32,29.35,29.27,29.35,138075.0
2021-02-11 11:30:00,29.34,29.37,29.29,29.33,111585.0,29.34,29.37,29.29,29.33,111585.0
2021-02-11 11:40:00,29.33,29.34,29.13,29.16,200250.0,29.33,29.34,29.13,29.16,200250.0
2021-02-11 11:50:00,29.14,29.28,29.14,29.25,179190.0,29.14,29.28,29.14,29.25,179190.0
2021-02-11 12:00:00,29.25,29.25,29.09,29.12,209790.0,29.25,29.25,29.09,29.12,209790.0
2021-02-11 12:10:00,29.13,29.14,28.95,28.98,366735.0,29.13,29.14,28.95,28.98,366735.0
2021-02-11 12:20:00,29.0,29.15,28.98,29.03,257520.0,29.0,29.15,28.98,29.03,257520.0
2021-02-11 12:30:00,28.99,28.99,28.89,28.89,131835.0,28.99,28.99,28.89,28.89,131835.0
2021-02-11 12:40:00,28.89,28.91,28.67,28.7,544485.0,28.89,28.91,28.67,28.7,544485.0
2021-02-11 12:50:00,28.7,28.81,28.69,28.81,179820.0,28.7,28.81,28.69,28.81,179820.0
2021-02-11 13:00:00,28.81,28.92,28.78,28.88,330375.0,28.81,28.92,28.78,28.88,330375.0
2021-02-11 13:10:00,28.87,28.96,28.85,28.96,266535.0,28.87,28.96,28.85,28.96,266535.0
2021-02-11 13:20:00,28.96,28.96,28.9,28.94,310230.0,28.96,28.96,28.9,28.94,310230.0
2021-02-11 13:30:00,28.94,28.94,28.89,28.91,272970.0,28.94,28.94,28.89,28.91,272970.0
2021-02-11 13:40:00,28.9,28.93,28.76,28.81,194295.0,28.9,28.93,28.76,28.81,194295.0
2021-02-11 13:50:00,28.83,28.89,28.83,28.86,184515.0,28.83,28.89,28.83,28.86,184515.0
2021-02-11 14:00:00,28.84,28.84,28.71,28.71,213405.0,28.84,28.84,28.71,28.71,213405.0
2021-02-11 14:10:00,28.72,28.9,28.67,28.87,304125.0,28.72,28.9,28.67,28.87,304125.0
2021-02-11 14:20:00,28.87,28.88,28.82,28.85,184290.0,28.87,28.88,28.82,28.85,184290.0
2021-02-11 14:30:00,28.85,28.87,28.79,28.79,163710.0,28.85,28.87,28.79,28.79,163710.0
2021-02-11 14:40:00,28.8,28.9,28.8,28.89,478080.0,28.8,28.9,28.8,28.89,478080.0
2021-02-11 14:50:00,28.89,28.89,28.81,28.87,145515.0,28.89,28.89,28.81,28.87,145515.0
2021-02-11 15:00:00,28.86,28.88,28.84,28.86,337125.0,28.86,28.88,28.84,28.86,337125.0
2021-02-11 15:10:00,28.85,28.9,28.85,28.89,374985.0,28.85,28.9,28.85,28.89,374985.0
2021-02-11 15:20:00,28.89,28.96,28.87,28.9,384105.0,28.89,28.96,28.87,28.9,384105.0
2021-02-11 15:30:00,28.9,28.92,28.81,28.88,512505.0,28.9,28.92,28.81,28.88,512505.0
2021-02-11 15:40:00,28.88,28.91,28.8,28.84,446040.0,28.88,28.91,28.8,28.84,446040.0
2021-02-11 15:50:00,28.84,28.9,28.73,28.88,1195770.0,28.84,28.9,28.73,28.88,1195770.0
2021-02-12 09:30:00,28.83,29.12,28.74,29.01,215040.0,28.83,29.12,28.74,29.01,215040.0
2021-02-12 09:40:00,29.0,29.0,28.85,28.9,134910.0,29.0,29.0,28.85,28.9,134910.0
2021-02-12 09:50:00,28.91,28.96,28.89,28.94,112320.0,28.91,28.96,28.89,28.94,112320.0
2021-02-12 10:00:00,28.98,29.02,28.87,28.87,115410.0,28.98,29.02,28.87,28.87,115410.0
2021-02-12 10:10:00,28.87,28.87,28.78,28.78,78525.0,28.87,28.87,28.78,28.78,78525.0
2021-02-12 10:20:00,28.79,28.83,28.77,28.82,60270.0,28.79,28.83,28.77,28.82,60270.0
2021-02-12 10:30:00,28.82,28.99,28.82,28.99,116505.0,28.82,28.99,28.82,28.99,116505.0
2021-02-12 10:40:00,28.99,28.99,28.92,28.92,78300.0,28.99,28.99,28.92,28.92,78300.0
2021-02-12 10:50:00,28.93,28.93,28.85,28.85,78075.0,28.93,28.93,28.85,28.85,78075.0
2021-02-12 11:00:00,28.83,28.84,28.76,28.81,74910.0,28.83,28.84,28.76,28.81,74910.0
2021-02-12 11:10:00,28.81,28.83,28.74,28.79,106890.0,28.81,28.83,28.74,28.79,106890.0
2021-02-12 11:20:00,28.78,28.81,28.78,28.78,52410.0,28.78,28.81,28.78,28.78,52410.0
2021-02-12 11:30:00,28.8,28.81,28.75,28.75,49500.0,28.8,28.81,28.75,28.75,49500.0
2021-02-12 11:40:00,28.76,28.81,28.76,28.8,46725.0,28.76,28.81,28.76,28.8,46725.0
2021-02-12 11:50:00,28.82,28.91,28.81,28.89,496740.0,28.82,28.91,28.81,28.89,496740.0
2021-02-12 12:00:00,28.9,28.91,28.72,28.72,92145.0,28.9,28.91,28.72,28.72,92145.0
2021-02-12 12:10:00,28.72,28.72,28.6,28.62,72660.0,28.72,28.72,28.6,28.62,72660.0
2021-02-12 12:20:00,28.62,28.7,28.62,28.69,93795.0,28.62,28.7,28.62,28.69,93795.0
2021-02-12 12:30:00,28.67,28.68,28.61,28.62,52500.0,28.67,28.68,28.61,28.62,52500.0
2021-02-12 12:40:00,28.63,28.65,28.59,28.6,60450.0,28.63,28.65,28.59,28.6,60450.0
2021-02-12 12:50:00,28.61,28.7,28.61,28.67,73485.0,28.61,28.7,28.61,28.67,73485.0
2021-02-12 13:00:00,28.66,28.67,28.6,28.62,65730.0,28.66,28.67,28.6,28.62,65730.0
2021-02-12 13:10:00,28.62,28.72,28.61,28.69,142485.0,28.62,28.72,28.61,28.69,142485.0
2021-02-12 13:20:00,28.69,28.71,28.66,28.67,61545.0,28.69,28.71,28.66,28.67,61545.0
2021-02-12 13:30:00,28.69,28.72,28.69,28.69,86640.0,28.69,28.72,28.69,28.69,86640.0
2021-02-12 13:40:00,28.68,28.74,28.67,28.74,114345.0,28.68,28.74,28.67,28.74,114345.0
2021-02-12 13:50:00,28.74,28.75,28.7,28.72,135600.0,28.74,28.75,28.7,28.72,135600.0
2021-02-12 14:00:00,28.73,28.73,28.69,28.71,71850.0,28.73,28.73,28.69,28.71,71850.0
2021-02-12 14:10:00,28.7,28.72,28.69,28.69,61500.0,28.7,28.72,28.69,28.69,61500.0
2021-02-12 14:20:00,28.7,28.71,28.69,28.7,74865.0,28.7,28.71,28.69,28.7,74865.0
2021-02-12 14:30:00,28.69,28.71,28.69,28.71,76965.0,28.69,28.71,28.69,28.71,76965.0
2021-02-12 14:40:00,28.7,28.73,28.7,28.72,75900.0,28.7,28.73,28.7,28.72,75900.0
2021-02-12 14:50:00,28.71,28.72,28.69,28.71,114255.0,28.71,28.72,28.69,28.71,114255.0
2021-02-12 15:00:00,28.72,28.73,28.69,28.73,87000.0,28.72,28.73,28.69,28.73,87000.0
2021-02-12 15:10:00,28.73,28.77,28.72,28.77,185940.0,28.73,28.77,28.72,28.77,185940.0
2021-02-12 15:20:00,28.78,28.78,28.75,28.76,137370.0,28.78,28.78,28.75,28.76,137370.0
2021-02-12 15:30:00,28.74,28.77,28.74,28.76,190050.0,28.74,28.77,28.74,28.76,190050.0
2021-02-12 15:40:00,28.76,28.78,28.76,28.77,352440.0,28.76,28.78,28.76,28.77,352440.0
2021-02-12 15:50:00,28.79,28.93,28.77,28.87,834360.0,28.79,28.93,28.77,28.87,834360.0
2021-02-16 09:30:00,28.85,29.08,28.79,28.97,175935.0,28.85,29.08,28.79,28.97,175935.0
2021-02-16 09:40:00,29.01,29.27,29.01,29.22,1014870.0,29.01,29.27,29.01,29.22,1014870.0
2021-02-16 09:50:00,29.23,29.23,29.08,29.13,99525.0,29.23,29.23,29.08,29.13,99525.0
2021-02-16 10:00:00,29.13,29.18,29.1,29.17,248910.0,29.13,29.18,29.1,29.17,248910.0
2021-02-16 10:10:00,29.2,29.21,29.06,29.08,318645.0,29.2,29.21,29.06,29.08,318645.0
2021-02-16 10:20:00,29.1,29.22,29.06,29.19,161070.0,29.1,29.22,29.06,29.19,161070.0
2021-02-16 10:30:00,29.21,29.25,29.1,29.12,218040.0,29.21,29.25,29.1,29.12,218040.0
2021-02-16 10:40:00,29.13,29.15,29.0,29.03,72405.0,29.13,29.15,29.0,29.03,72405.0
2021-02-16 10:50:00,29.01,29.08,28.97,29.08,79665.0,29.01,29.08,28.97,29.08,79665.0
2021-02-16 11:00:00,29.06,29.16,29.06,29.16,104145.0,29.06,29.16,29.06,29.16,104145.0
2021-02-16 11:10:00,29.17,29.23,29.17,29.19,74850.0,29.17,29.23,29.17,29.19,74850.0
2021-02-16 11:20:00,29.19,29.23,29.16,29.22,99990.0,29.19,29.23,29.16,29.22,99990.0
2021-02-16 11:30:00,29.24,29.31,29.17,29.31,145995.0,29.24,29.31,29.17,29.31,145995.0
2021-02-16 11:40:00,29.3,29.33,29.24,29.25,480120.0,29.3,29.33,29.24,29.25,480120.0
2021-02-16 11:50:00,29.21,29.3,29.21,29.27,357510.0,29.21,29.3,29.21,29.27,357510.0
2021-02-16 12:00:00,29.27,29.43,29.27,29.33,207240.0,29.27,29.43,29.27,29.33,207240.0
2021-02-16 12:10:00,29.34,29.42,29.34,29.39,133500.0,29.34,29.42,29.34,29.39,133500.0
2021-02-16 12:20:00,29.38,29.41,29.37,29.41,99300.0,29.38,29.41,29.37,29.41,99300.0
2021-02-16 12:30:00,29.4,29.4,29.34,29.35,108795.0,29.4,29.4,29.34,29.35,108795.0
2021-02-16 12:40:00,29.36,29.43,29.35,29.36,135615.0,29.36,29.43,29.35,29.36,135615.0
2021-02-16 12:50:00,29.35,29.45,29.32,29.45,213105.0,29.35,29.45,29.32,29.45,213105.0
2021-02-16 13:00:00,29.46,29.49,29.42,29.49,78165.0,29.46,29.49,29.42,29.49,78165.0
2021-02-16 13:10:00,29.49,29.53,29.44,29.48,127995.0,29.49,29.53,29.44,29.48,127995.0
2021-02-16 13:20:00,29.48,29.51,29.46,29.48,85485.0,29.48,29.51,29.46,29.48,85485.0
2021-02-16 13:30:00,29.49,29.51,29.45,29.48,90900.0,29.49,29.51,29.45,29.48,90900.0
2021-02-16 13:40:00,29.49,29.51,29.48,29.51,85695.0,29.49,29.51,29.48,29.51,85695.0
2021-02-16 13:50:00,29.51,29.53,29.49,29.52,95670.0,29.51,29.53,29.49,29.52,95670.0
2021-02-16 14:00:00,29.52,29.53,29.44,29.46,178740.0,29.52,29.53,29.44,29.46,178740.0
2021-02-16 14:10:00,29.45,29.52,29.45,29.52,66765.0,29.45,29.52,29.45,29.52,66765.0
2021-02-16 14:20:00,29.5,29.51,29.43,29.48,90000.0,29.5,29.51,29.43,29.48,90000.0
2021-02-16 14:30:00,29.48,29.49,29.44,29.47,84000.0,29.48,29.49,29.44,29.47,84000.0
2021-02-16 14:40:00,29.48,29.48,29.45,29.46,57330.0,29.48,29.48,29.45,29.46,57330.0
2021-02-16 14:50:00,29.45,29.48,29.44,29.47,94965.0,29.45,29.48,29.44,29.47,94965.0
2021-02-16 15:00:00,29.46,29.47,29.43,29.44,105225.0,29.46,29.47,29.43,29.44,105225.0
2021-02-16 15:10:00,29.44,29.45,29.41,29.45,148155.0,29.44,29.45,29.41,29.45,148155.0
2021-02-16 15:20:00,29.45,29.48,29.42,29.47,140700.0,29.45,29.48,29.42,29.47,140700.0
2021-02-16 15:30:00,29.46,29.48,29.42,29.44,155385.0,29.46,29.48,29.42,29.44,155385.0
2021-02-16 15:40:00,29.44,29.48,29.41,29.45,216645.0,29.44,29.48,29.41,29.45,216645.0
2021-02-16 15:50:00,29.46,29.58,29.45,29.52,701040.0,29.46,29.58,29.45,29.52,701040.0
2021-02-17 09:30:00,29.46,29.63,29.36,29.63,216615.0,29.46,29.63,29.36,29.63,216615.0
2021-02-17 09:40:00,29.62,29.79,29.47,29.49,227760.0,29.62,29.79,29.47,29.49,227760.0
2021-02-17 09:50:00,29.46,29.59,29.46,29.48,96105.0,29.46,29.59,29.46,29.48,96105.0
2021-02-17 10:00:00,29.43,29.54,29.4,29.52,138810.0,29.43,29.54,29.4,29.52,138810.0
2021-02-17 10:10:00,29.5,29.5,29.38,29.43,139020.0,29.5,29.5,29.38,29.43,139020.0
2021-02-17 10:20:00,29.44,29.5,29.42,29.45,119520.0,29.44,29.5,29.42,29.45,119520.0
2021-02-17 10:30:00,29.47,29.5,29.46,29.48,57000.0,29.47,29.5,29.46,29.48,57000.0
2021-02-17 10:40:00,29.46,29.53,29.39,29.52,99450.0,29.46,29.53,29.39,29.52,99450.0
2021-02-17 10:50:00,29.5,29.5,29.39,29.42,52500.0,29.5,29.5,29.39,29.42,52500.0
2021-02-17 11:00:00,29.41,29.42,29.37,29.39,76935.0,29.41,29.42,29.37,29.39,76935.0
2021-02-17 11:10:00,29.4,29.44,29.35,29.44,69735.0,29.4,29.44,29.35,29.44,69735.0
2021-02-17 11:20:00,29.44,29.47,29.42,29.47,64260.0,29.44,29.47,29.42,29.47,64260.0
2021-02-17 11:30:00,29.45,29.48,29.39,29.44,104730.0,29.45,29.48,29.39,29.44,104730.0
2021-02-17 11:40:00,29.43,29.49,29.4,29.44,354270.0,29.43,29.49,29.4,29.44,354270.0
2021-02-17 11:50:00,29.42,29.51,29.4,29.5,299445.0,29.42,29.51,29.4,29.5,299445.0
2021-02-17 12:00:00,29.51,29.64,29.51,29.6,99585.0,29.51,29.64,29.51,29.6,99585.0
2021-02-17 12:10:00,29.61,29.73,29.61,29.72,79770.0,29.61,29.73,29.61,29.72,79770.0
2021-02-17 12:20:00,29.71,29.75,29.69,29.73,123645.0,29.71,29.75,29.69,29.73,123645.0
2021-02-17 12:30:00,29.74,29.75,29.7,29.71,37725.0,29.74,29.75,29.7,29.71,37725.0
2021-02-17 12:40:00,29.71,29.72,29.67,29.67,290250.0,29.71,29.72,29.67,29.67,290250.0
2021-02-17 12:50:00,29.67,29.68,29.62,29.65,146310.0,29.67,29.68,29.62,29.65,146310.0
2021-02-17 13:00:00,29.66,29.67,29.57,29.58,37500.0,29.66,29.67,29.57,29.58,37500.0
2021-02-17 13:10:00,29.57,29.63,29.57,29.63,42000.0,29.57,29.63,29.57,29.63,42000.0
2021-02-17 13:20:00,29.63,29.69,29.62,29.68,121980.0,29.63,29.69,29.62,29.68,121980.0
2021-02-17 13:30:00,29.69,29.72,29.69,29.72,224805.0,29.69,29.72,29.69,29.72,224805.0
2021-02-17 13:40:00,29.72,29.81,29.7,29.81,262620.0,29.72,29.81,29.7,29.81,262620.0
2021-02-17 13:50:00,29.82,29.88,29.82,29.83,98625.0,29.82,29.88,29.82,29.83,98625.0
2021-02-17 14:00:00,29.82,29.86,29.79,29.84,82500.0,29.82,29.86,29.79,29.84,82500.0
2021-02-17 14:10:00,29.84,29.87,29.83,29.83,70500.0,29.84,29.87,29.83,29.83,70500.0
2021-02-17 14:20:00,29.82,29.83,29.77,29.8,102840.0,29.82,29.83,29.77,29.8,102840.0
2021-02-17 14:30:00,29.79,29.83,29.77,29.81,75165.0,29.79,29.83,29.77,29.81,75165.0
2021-02-17 14:40:00,29.81,29.88,29.81,29.85,58500.0,29.81,29.88,29.81,29.85,58500.0
2021-02-17 14:50:00,29.84,29.87,29.83,29.86,98085.0,29.84,29.87,29.83,29.86,98085.0
2021-02-17 15:00:00,29.85,29.89,29.83,29.88,123000.0,29.85,29.89,29.83,29.88,123000.0
2021-02-17 15:10:00,29.88,29.88,29.85,29.86,271020.0,29.88,29.88,29.85,29.86,271020.0
2021-02-17 15:20:00,29.87,29.92,29.86,29.87,352455.0,29.87,29.92,29.86,29.87,352455.0
2021-02-17 15:30:00,29.86,29.9,29.85,29.88,184740.0,29.86,29.9,29.85,29.88,184740.0
2021-02-17 15:40:00,29.89,29.91,29.83,29.89,166605.0,29.89,29.91,29.83,29.89,166605.0
2021-02-17 15:50:00,29.9,29.91,29.81,29.83,594675.0,29.9,29.91,29.81,29.83,594675.0
2021-02-18 09:30:00,29.48,29.8,29.48,29.73,155250.0,29.48,29.8,29.48,29.73,155250.0
2021-02-18 09:40:00,29.7,29.84,29.7,29.8,184665.0,29.7,29.84,29.7,29.8,184665.0
2021-02-18 09:50:00,29.8,29.8,29.72,29.74,82395.0,29.8,29.8,29.72,29.74,82395.0
2021-02-18 10:00:00,29.74,29.76,29.65,29.69,162180.0,29.74,29.76,29.65,29.69,162180.0
2021-02-18 10:10:00,29.69,29.75,29.67,29.75,184485.0,29.69,29.75,29.67,29.75,184485.0
2021-02-18 10:20:00,29.74,29.75,29.67,29.73,180735.0,29.74,29.75,29.67,29.73,180735.0
2021-02-18 10:30:00,29.7,29.75,29.67,29.7,181665.0,29.7,29.75,29.67,29.7,181665.0
2021-02-18 10:40:00,29.7,29.75,29.68,29.68,324045.0,29.7,29.75,29.68,29.68,324045.0
2021-02-18 10:50:00,29.69,29.7,29.65,29.65,94515.0,29.69,29.7,29.65,29.65,94515.0
2021-02-18 11:00:00,29.64,29.67,29.61,29.65,100590.0,29.64,29.67,29.61,29.65,100590.0
2021-02-18 11:10:00,29.66,29.76,29.66,29.68,69000.0,29.66,29.76,29.66,29.68,69000.0
2021-02-18 11:20:00,29.69,29.71,29.67,29.67,70500.0,29.69,29.71,29.67,29.67,70500.0
2021-02-18 11:30:00,29.68,29.76,29.67,29.72,317985.0,29.68,29.76,29.67,29.72,317985.0
2021-02-18 11:40:00,29.73,29.79,29.71,29.78,88560.0,29.73,29.79,29.71,29.78,88560.0
2021-02-18 11:50:00,29.78,29.8,29.73,29.77,56850.0,29.78,29.8,29.73,29.77,56850.0
2021-02-18 12:00:00,29.75,29.77,29.69,29.74,164655.0,29.75,29.77,29.69,29.74,164655.0
2021-02-18 12:10:00,29.72,29.85,29.72,29.85,33000.0,29.72,29.85,29.72,29.85,33000.0
2021-02-18 12:20:00,29.83,29.91,29.81,29.82,84045.0,29.83,29.91,29.81,29.82,84045.0
2021-02-18 12:30:00,29.82,29.87,29.81,29.85,76110.0,29.82,29.87,29.81,29.85,76110.0
2021-02-18 12:40:00,29.85,29.9,29.84,29.89,93225.0,29.85,29.9,29.84,29.89,93225.0
2021-02-18 12:50:00,29.88,29.91,29.88,29.91,24780.0,29.88,29.91,29.88,29.91,24780.0
2021-02-18 13:00:00,29.9,29.91,29.87,29.9,47895.0,29.9,29.91,29.87,29.9,47895.0
2021-02-18 13:10:00,29.9,29.94,29.89,29.93,54210.0,29.9,29.94,29.89,29.93,54210.0
2021-02-18 13:20:00,29.92,29.98,29.91,29.98,48300.0,29.92,29.98,29.91,29.98,48300.0
2021-02-18 13:30:00,29.99,30.05,29.99,30.05,81915.0,29.99,30.05,29.99,30.05,81915.0
2021-02-18 13:40:00,30.04,30.06,30.02,30.05,70890.0,30.04,30.06,30.02,30.05,70890.0
2021-02-18 13:50:00,30.03,30.07,30.03,30.06,71835.0,30.03,30.07,30.03,30.06,71835.0
2021-02-18 14:00:00,30.06,30.15,30.06,30.11,38025.0,30.06,30.15,30.06,30.11,38025.0
2021-02-18 14:10:00,30.11,30.17,30.11,30.14,34650.0,30.11,30.17,30.11,30.14,34650.0
2021-02-18 14:20:00,30.15,30.25,30.14,30.25,123885.0,30.15,30.25,30.14,30.25,123885.0
2021-02-18 14:30:00,30.24,30.29,30.23,30.29,73245.0,30.24,30.29,30.23,30.29,73245.0
2021-02-18 14:40:00,30.3,30.41,30.3,30.41,212835.0,30.3,30.41,30.3,30.41,212835.0
2021-02-18 14:50:00,30.39,30.41,30.32,30.33,129840.0,30.39,30.41,30.32,30.33,129840.0
2021-02-18 15:00:00,30.33,30.44,30.33,30.42,173400.0,30.33,30.44,30.33,30.42,173400.0
2021-02-18 15:10:00,30.4,30.47,30.39,30.44,132135.0,30.4,30.47,30.39,30.44,132135.0
2021-02-18 15:20:00,30.46,30.52,30.43,30.52,252615.0,30.46,30.52,30.43,30.52,252615.0
2021-02-18 15:30:00,30.53,30.53,30.43,30.49,277590.0,30.53,30.53,30.43,30.49,277590.0
2021-02-18 15:40:00,30.48,30.55,30.44,30.53,384120.0,30.48,30.55,30.44,30.53,384120.0
2021-02-18 15:50:00,30.54,30.64,30.54,30.57,1125060.0,30.54,30.64,30.54,30.57,1125060.0
2021-02-19 09:30:00,30.67,30.7,30.24,30.24,412800.0,30.67,30.7,30.24,30.24,412800.0
2021-02-19 09:40:00,30.2,30.3,30.19,30.3,127680.0,30.2,30.3,30.19,30.3,127680.0
2021-02-19 09:50:00,30.3,30.57,30.3,30.53,127035.0,30.3,30.57,30.3,30.53,127035.0
2021-02-19 10:00:00,30.53,30.53,30.42,30.44,120870.0,30.53,30.53,30.42,30.44,120870.0
2021-02-19 10:10:00,30.45,30.55,30.45,30.48,91365.0,30.45,30.55,30.45,30.48,91365.0
2021-02-19 10:20:00,30.46,30.52,30.42,30.5,79410.0,30.46,30.52,30.42,30.5,79410.0
2021-02-19 10:30:00,30.5,30.51,30.43,30.43,118845.0,30.5,30.51,30.43,30.43,118845.0
2021-02-19 10:40:00,30.41,30.45,30.34,30.34,103080.0,30.41,30.45,30.34,30.34,103080.0
2021-02-19 10:50:00,30.36,30.44,30.35,30.43,49890.0,30.36,30.44,30.35,30.43,49890.0
2021-02-19 11:00:00,30.45,30.53,30.45,30.53,45930.0,30.45,30.53,30.45,30.53,45930.0
2021-02-19 11:10:00,30.52,30.55,30.48,30.53,81885.0,30.52,30.55,30.48,30.53,81885.0
2021-02-19 11:20:00,30.54,30.59,30.54,30.59,50205.0,30.54,30.59,30.54,30.59,50205.0
2021-02-19 11:30:00,30.61,30.77,30.6,30.76,76500.0,30.61,30.77,30.6,30.76,76500.0
2021-02-19 11:40:00,30.75,30.79,30.72,30.75,152565.0,30.75,30.79,30.72,30.75,152565.0
2021-02-19 11:50:00,30.75,30.79,30.73,30.74,82635.0,30.75,30.79,30.73,30.74,82635.0
2021-02-19 12:00:00,30.74,30.74,30.66,30.69,83235.0,30.74,30.74,30.66,30.69,83235.0
2021-02-19 12:10:00,30.7,30.76,30.69,30.69,94635.0,30.7,30.76,30.69,30.69,94635.0
2021-02-19 12:20:00,30.67,30.71,30.63,30.69,89985.0,30.67,30.71,30.63,30.69,89985.0
2021-02-19 12:30:00,30.68,30.8,30.68,30.8,201720.0,30.68,30.8,30.68,30.8,201720.0
2021-02-19 12:40:00,30.8,30.8,30.72,30.73,45390.0,30.8,30.8,30.72,30.73,45390.0
2021-02-19 12:50:00,30.73,30.77,30.69,30.71,118875.0,30.73,30.77,30.69,30.71,118875.0
2021-02-19 13:00:00,30.7,30.71,30.66,30.69,141075.0,30.7,30.71,30.66,30.69,141075.0
2021-02-19 13:10:00,30.71,30.77,30.67,30.74,106500.0,30.71,30.77,30.67,30.74,106500.0
2021-02-19 13:20:00,30.74,30.78,30.71,30.75,69000.0,30.74,30.78,30.71,30.75,69000.0
2021-02-19 13:30:00,30.75,30.77,30.75,30.77,54000.0,30.75,30.77,30.75,30.77,54000.0
2021-02-19 13:40:00,30.76,30.76,30.71,30.72,52695.0,30.76,30.76,30.71,30.72,52695.0
2021-02-19 13:50:00,30.73,30.81,30.72,30.81,86025.0,30.73,30.81,30.72,30.81,86025.0
2021-02-19 14:00:00,30.81,30.81,30.76,30.78,65610.0,30.81,30.81,30.76,30.78,65610.0
2021-02-19 14:10:00,30.77,30.81,30.76,30.79,64500.0,30.77,30.81,30.76,30.79,64500.0
2021-02-19 14:20:00,30.78,30.81,30.77,30.8,178005.0,30.78,30.81,30.77,30.8,178005.0
2021-02-19 14:30:00,30.82,30.86,30.81,30.86,93630.0,30.82,30.86,30.81,30.86,93630.0
2021-02-19 14:40:00,30.87,30.93,30.87,30.88,72360.0,30.87,30.93,30.87,30.88,72360.0
2021-02-19 14:50:00,30.88,30.9,30.86,30.9,90105.0,30.88,30.9,30.86,30.9,90105.0
2021-02-19 15:00:00,30.89,30.9,30.85,30.89,258765.0,30.89,30.9,30.85,30.89,258765.0
2021-02-19 15:10:00,30.91,30.97,30.91,30.92,100035.0,30.91,30.97,30.91,30.92,100035.0
2021-02-19 15:20:00,30.91,30.91,30.73,30.75,535500.0,30.91,30.91,30.73,30.75,535500.0
2021-02-19 15:30:00,30.75,30.79,30.67,30.71,176295.0,30.75,30.79,30.67,30.71,176295.0
2021-02-19 15:40:00,30.7,30.82,30.66,30.76,215295.0,30.7,30.82,30.66,30.76,215295.0
2021-02-19 15:50:00,30.78,30.78,30.66,30.69,500340.0,30.78,30.78,30.66,30.69,500340.0
2021-02-22 09:30:00,30.59,30.64,30.48,30.57,93330.0,30.59,30.64,30.48,30.57,93330.0
2021-02-22 09:40:00,30.58,30.68,30.55,30.55,81000.0,30.58,30.68,30.55,30.55,81000.0
2021-02-22 09:50:00,30.52,30.58,30.51,30.52,96315.0,30.52,30.58,30.51,30.52,96315.0
2021-02-22 10:00:00,30.53,30.65,30.51,30.65,61500.0,30.53,30.65,30.51,30.65,61500.0
2021-02-22 10:10:00,30.65,30.65,30.56,30.57,258000.0,30.65,30.65,30.56,30.57,258000.0
2021-02-22 10:20:00,30.6,30.63,30.51,30.6,66615.0,30.6,30.63,30.51,30.6,66615.0
2021-02-22 10:30:00,30.6,30.61,30.51,30.54,108570.0,30.6,30.61,30.51,30.54,108570.0
2021-02-22 10:40:00,30.55,30.58,30.51,30.51,52500.0,30.55,30.58,30.51,30.51,52500.0
2021-02-22 10:50:00,30.49,30.49,30.35,30.39,66795.0,30.49,30.49,30.35,30.39,66795.0
2021-02-22 11:00:00,30.39,30.4,30.35,30.39,58965.0,30.39,30.4,30.35,30.39,58965.0
2021-02-22 11:10:00,30.4,30.47,30.4,30.41,52560.0,30.4,30.47,30.4,30.41,52560.0
2021-02-22 11:20:00,30.41,30.51,30.38,30.47,55245.0,30.41,30.51,30.38,30.47,55245.0
2021-02-22 11:30:00,30.48,30.61,30.47,30.58,78510.0,30.48,30.61,30.47,30.58,78510.0
2021-02-22 11:40:00,30.58,30.59,30.54,30.57,44385.0,30.58,30.59,30.54,30.57,44385.0
2021-02-22 11:50:00,30.58,30.59,30.5,30.51,67410.0,30.58,30.59,30.5,30.51,67410.0
2021-02-22 12:00:00,30.51,30.51,30.42,30.43,72480.0,30.51,30.51,30.42,30.43,72480.0
2021-02-22 12:10:00,30.42,30.43,30.36,30.38,85290.0,30.42,30.43,30.36,30.38,85290.0
2021-02-22 12:20:00,30.37,30.39,30.33,30.36,76305.0,30.37,30.39,30.33,30.36,76305.0
2021-02-22 12:30:00,30.37,30.48,30.37,30.48,106155.0,30.37,30.48,30.37,30.48,106155.0
2021-02-22 12:40:00,30.48,30.48,30.39,30.4,103710.0,30.48,30.48,30.39,30.4,103710.0
2021-02-22 12:50:00,30.41,30.43,30.39,30.41,182010.0,30.41,30.43,30.39,30.41,182010.0
2021-02-22 13:00:00,30.42,30.46,30.42,30.45,51510.0,30.42,30.46,30.42,30.45,51510.0
2021-02-22 13:10:00,30.45,30.47,30.4,30.4,90885.0,30.45,30.47,30.4,30.4,90885.0
2021-02-22 13:20:00,30.42,30.44,30.4,30.44,129705.0,30.42,30.44,30.4,30.44,129705.0
2021-02-22 13:30:00,30.42,30.5,30.42,30.49,91920.0,30.42,30.5,30.42,30.49,91920.0
2021-02-22 13:40:00,30.46,30.46,30.42,30.43,73380.0,30.46,30.46,30.42,30.43,73380.0
2021-02-22 13:50:00,30.44,30.44,30.42,30.42,52470.0,30.44,30.44,30.42,30.42,52470.0
2021-02-22 14:00:00,30.42,30.43,30.41,30.42,135135.0,30.42,30.43,30.41,30.42,135135.0
2021-02-22 14:10:00,30.42,30.42,30.4,30.42,67680.0,30.42,30.42,30.4,30.42,67680.0
2021-02-22 14:20:00,30.43,30.49,30.43,30.49,62970.0,30.43,30.49,30.43,30.49,62970.0
2021-02-22 14:30:00,30.5,30.52,30.47,30.49,77610.0,30.5,30.52,30.47,30.49,77610.0
2021-02-22 14:40:00,30.49,30.5,30.47,30.49,76320.0,30.49,30.5,30.47,30.49,76320.0
2021-02-22 14:50:00,30.48,30.49,30.41,30.42,69795.0,30.48,30.49,30.41,30.42,69795.0
2021-02-22 15:00:00,30.44,30.45,30.41,30.41,118485.0,30.44,30.45,30.41,30.41,118485.0
2021-02-22 15:10:00,30.41,30.42,30.35,30.35,124500.0,30.41,30.42,30.35,30.35,124500.0
2021-02-22 15:20:00,30.35,30.41,30.35,30.41,165345.0,30.35,30.41,30.35,30.41,165345.0
2021-02-22 15:30:00,30.43,30.47,30.4,30.47,214170.0,30.43,30.47,30.4,30.47,214170.0
2021-02-22 15:40:00,30.45,30.51,30.44,30.51,194520.0,30.45,30.51,30.44,30.51,194520.0
2021-02-22 15:50:00,30.5,30.5,30.41,30.44,406785.0,30.5,30.5,30.41,30.44,406785.0
2021-02-23 09:30:00,30.43,30.6,30.36,30.6,454920.0,30.43,30.6,30.36,30.6,454920.0
2021-02-23 09:40:00,30.57,30.92,30.52,30.71,231930.0,30.57,30.92,30.52,30.71,231930.0
2021-02-23 09:50:00,30.62,30.74,30.49,30.6,373815.0,30.62,30.74,30.49,30.6,373815.0
2021-02-23 10:00:00,30.57,30.57,30.41,30.44,339825.0,30.57,30.57,30.41,30.44,339825.0
2021-02-23 10:10:00,30.42,30.49,30.36,30.43,612630.0,30.42,30.49,30.36,30.43,612630.0
2021-02-23 10:20:00,30.43,30.47,30.11,30.13,169650.0,30.43,30.47,30.11,30.13,169650.0
2021-02-23 10:30:00,30.13,30.32,30.13,30.21,87795.0,30.13,30.32,30.13,30.21,87795.0
2021-02-23 10:40:00,30.25,30.25,30.04,30.05,99105.0,30.25,30.25,30.04,30.05,99105.0
2021-02-23 10:50:00,30.04,30.04,29.91,30.0,231120.0,30.04,30.04,29.91,30.0,231120.0
2021-02-23 11:00:00,30.0,30.21,30.0,30.21,106395.0,30.0,30.21,30.0,30.21,106395.0
2021-02-23 11:10:00,30.21,30.23,30.16,30.17,40875.0,30.21,30.23,30.16,30.17,40875.0
2021-02-23 11:20:00,30.19,30.23,30.05,30.05,69165.0,30.19,30.23,30.05,30.05,69165.0
2021-02-23 11:30:00,30.02,30.06,29.98,30.01,83700.0,30.02,30.06,29.98,30.01,83700.0
2021-02-23 11:40:00,30.01,30.04,29.94,30.04,52380.0,30.01,30.04,29.94,30.04,52380.0
2021-02-23 11:50:00,30.04,30.09,29.78,29.81,514650.0,30.04,30.09,29.78,29.81,514650.0
2021-02-23 12:00:00,29.82,29.93,29.79,29.87,183915.0,29.82,29.93,29.79,29.87,183915.0
2021-02-23 12:10:00,29.88,30.02,29.82,29.93,240510.0,29.88,30.02,29.82,29.93,240510.0
2021-02-23 12:20:00,29.94,29.99,29.9,29.96,135210.0,29.94,29.99,29.9,29.96,135210.0
2021-02-23 12:30:00,29.94,30.06,29.9,29.94,848220.0,29.94,30.06,29.9,29.94,848220.0
2021-02-23 12:40:00,29.92,29.93,29.85,29.86,65085.0,29.92,29.93,29.85,29.86,65085.0
2021-02-23 12:50:00,29.86,29.92,29.85,29.87,119040.0,29.86,29.92,29.85,29.87,119040.0
2021-02-23 13:00:00,29.87,30.07,29.87,30.07,122775.0,29.87,30.07,29.87,30.07,122775.0
2021-02-23 13:10:00,30.07,30.14,30.06,30.09,46995.0,30.07,30.14,30.06,30.09,46995.0
2021-02-23 13:20:00,30.05,30.14,30.03,30.14,28785.0,30.05,30.14,30.03,30.14,28785.0
2021-02-23 13:30:00,30.12,30.16,30.1,30.12,55125.0,30.12,30.16,30.1,30.12,55125.0
2021-02-23 13:40:00,30.12,30.22,30.11,30.2,45555.0,30.12,30.22,30.11,30.2,45555.0
2021-02-23 13:50:00,30.18,30.2,30.15,30.18,39375.0,30.18,30.2,30.15,30.18,39375.0
2021-02-23 14:00:00,30.17,30.18,30.12,30.15,63960.0,30.17,30.18,30.12,30.15,63960.0
2021-02-23 14:10:00,30.11,30.15,30.09,30.09,52500.0,30.11,30.15,30.09,30.09,52500.0
2021-02-23 14:20:00,30.09,30.12,30.05,30.1,45210.0,30.09,30.12,30.05,30.1,45210.0
2021-02-23 14:30:00,30.09,30.09,29.99,30.06,123780.0,30.09,30.09,29.99,30.06,123780.0
2021-02-23 14:40:00,30.09,30.11,30.05,30.09,68505.0,30.09,30.11,30.05,30.09,68505.0
2021-02-23 14:50:00,30.09,30.16,30.08,30.15,60345.0,30.09,30.16,30.08,30.15,60345.0
2021-02-23 15:00:00,30.14,30.23,30.12,30.22,91500.0,30.14,30.23,30.12,30.22,91500.0
2021-02-23 15:10:00,30.22,30.23,30.13,30.15,171450.0,30.22,30.23,30.13,30.15,171450.0
2021-02-23 15:20:00,30.14,30.21,30.05,30.19,133680.0,30.14,30.21,30.05,30.19,133680.0
2021-02-23 15:30:00,30.2,30.27,30.15,30.27,127320.0,30.2,30.27,30.15,30.27,127320.0
2021-02-23 15:40:00,30.29,30.3,30.19,30.25,223515.0,30.29,30.3,30.19,30.25,223515.0
2021-02-23 15:50:00,30.22,30.3,30.2,30.27,723210.0,30.22,30.3,30.2,30.27,723210.0
2021-02-24 09:30:00,30.21,30.43,30.14,30.42,227355.0,30.21,30.43,30.14,30.42,227355.0
2021-02-24 09:40:00,30.37,30.4,30.23,30.25,119490.0,30.37,30.4,30.23,30.25,119490.0
2021-02-24 09:50:00,30.28,30.32,30.26,30.27,106365.0,30.28,30.32,30.26,30.27,106365.0
2021-02-24 10:00:00,30.33,30.41,30.17,30.17,103935.0,30.33,30.41,30.17,30.17,103935.0
2021-02-24 10:10:00,30.17,30.25,30.16,30.2,167520.0,30.17,30.25,30.16,30.2,167520.0
2021-02-24 10:20:00,30.22,30.39,30.22,30.35,58650.0,30.22,30.39,30.22,30.35,58650.0
2021-02-24 10:30:00,30.36,30.41,30.33,30.34,48525.0,30.36,30.41,30.33,30.34,48525.0
2021-02-24 10:40:00,30.31,30.37,30.28,30.33,60480.0,30.31,30.37,30.28,30.33,60480.0
2021-02-24 10:50:00,30.35,30.39,30.29,30.32,97215.0,30.35,30.39,30.29,30.32,97215.0
2021-02-24 11:00:00,30.33,30.34,30.25,30.33,198675.0,30.33,30.34,30.25,30.33,198675.0
2021-02-24 11:10:00,30.33,30.38,30.3,30.34,423780.0,30.33,30.38,30.3,30.34,423780.0
2021-02-24 11:20:00,30.33,30.39,30.33,30.39,48000.0,30.33,30.39,30.33,30.39,48000.0
2021-02-24 11:30:00,30.43,30.5,30.42,30.43,42870.0,30.43,30.5,30.42,30.43,42870.0
2021-02-24 11:40:00,30.4,30.4,30.32,30.39,90780.0,30.4,30.4,30.32,30.39,90780.0
2021-02-24 11:50:00,30.39,30.39,30.32,30.36,63315.0,30.39,30.39,30.32,30.36,63315.0
2021-02-24 12:00:00,30.37,30.41,30.37,30.4,34530.0,30.37,30.41,30.37,30.4,34530.0
2021-02-24 12:10:00,30.38,30.39,30.34,30.36,19500.0,30.38,30.39,30.34,30.36,19500.0
2021-02-24 12:20:00,30.37,30.37,30.33,30.37,40500.0,30.37,30.37,30.33,30.37,40500.0
2021-02-24 12:30:00,30.38,30.42,30.37,30.37,78405.0,30.38,30.42,30.37,30.37,78405.0
2021-02-24 12:40:00,30.35,30.37,30.3,30.34,55710.0,30.35,30.37,30.3,30.34,55710.0
2021-02-24 12:50:00,30.36,30.39,30.32,30.33,96405.0,30.36,30.39,30.32,30.33,96405.0
2021-02-24 13:00:00,30.33,30.36,30.33,30.34,28440.0,30.33,30.36,30.33,30.34,28440.0
2021-02-24 13:10:00,30.33,30.36,30.33,30.33,33600.0,30.33,30.36,30.33,30.33,33600.0
2021-02-24 13:20:00,30.33,30.42,30.33,30.42,44115.0,30.33,30.42,30.33,30.42,44115.0
2021-02-24 13:30:00,30.48,30.48,30.4,30.41,49485.0,30.48,30.48,30.4,30.41,49485.0
2021-02-24 13:40:00,30.39,30.4,30.33,30.34,129540.0,30.39,30.4,30.33,30.34,129540.0
2021-02-24 13:50:00,30.36,30.36,30.33,30.36,120420.0,30.36,30.36,30.33,30.36,120420.0
2021-02-24 14:00:00,30.36,30.36,30.33,30.34,52200.0,30.36,30.36,30.33,30.34,52200.0
2021-02-24 14:10:00,30.34,30.36,30.33,30.33,113115.0,30.34,30.36,30.33,30.33,113115.0
2021-02-24 14:20:00,30.33,30.36,30.33,30.34,116220.0,30.33,30.36,30.33,30.34,116220.0
2021-02-24 14:30:00,30.35,30.36,30.35,30.35,13500.0,30.35,30.36,30.35,30.35,13500.0
2021-02-24 14:40:00,30.36,30.36,30.33,30.33,374910.0,30.36,30.36,30.33,30.33,374910.0
2021-02-24 14:50:00,30.34,30.35,30.33,30.33,271500.0,30.34,30.35,30.33,30.33,271500.0
2021-02-24 15:00:00,30.35,30.39,30.34,30.39,24000.0,30.35,30.39,30.34,30.39,24000.0
2021-02-24 15:10:00,30.38,30.4,30.37,30.4,36900.0,30.38,30.4,30.37,30.4,36900.0
2021-02-24 15:20:00,30.42,30.53,30.42,30.53,57000.0,30.42,30.53,30.42,30.53,57000.0
2021-02-24 15:30:00,30.52,30.55,30.51,30.54,98910.0,30.52,30.55,30.51,30.54,98910.0
2021-02-24 15:40:00,30.51,30.51,30.44,30.47,87855.0,30.51,30.51,30.44,30.47,87855.0
2021-02-24 15:50:00,30.47,30.48,30.36,30.39,296220.0,30.47,30.48,30.36,30.39,296220.0
2021-02-25 09:30:00,30.19,30.46,30.16,30.4,114465.0,30.19,30.46,30.16,30.4,114465.0
2021-02-25 09:40:00,30.39,30.49,30.31,30.34,86955.0,30.39,30.49,30.31,30.34,86955.0
2021-02-25 09:50:00,30.34,30.49,30.27,30.48,669000.0,30.34,30.49,30.27,30.48,669000.0
2021-02-25 10:00:00,30.48,30.5,30.32,30.35,90750.0,30.48,30.5,30.32,30.35,90750.0
2021-02-25 10:10:00,30.35,30.35,30.16,30.2,449340.0,30.35,30.35,30.16,30.2,449340.0
2021-02-25 10:20:00,30.18,30.18,29.97,30.03,91905.0,30.18,30.18,29.97,30.03,91905.0
2021-02-25 10:30:00,30.01,30.01,29.81,29.86,574860.0,30.01,30.01,29.81,29.86,574860.0
2021-02-25 10:40:00,29.87,29.91,29.8,29.84,174540.0,29.87,29.91,29.8,29.84,174540.0
2021-02-25 10:50:00,29.82,29.84,29.69,29.75,92775.0,29.82,29.84,29.69,29.75,92775.0
2021-02-25 11:00:00,29.77,29.81,29.71,29.8,92220.0,29.77,29.81,29.71,29.8,92220.0
2021-02-25 11:10:00,29.82,29.82,29.65,29.68,69525.0,29.82,29.82,29.65,29.68,69525.0
2021-02-25 11:20:00,29.71,29.79,29.66,29.67,229455.0,29.71,29.79,29.66,29.67,229455.0
2021-02-25 11:30:00,29.64,29.75,29.64,29.74,134190.0,29.64,29.75,29.64,29.74,134190.0
2021-02-25 11:40:00,29.74,29.79,29.71,29.72,160035.0,29.74,29.79,29.71,29.72,160035.0
2021-02-25 11:50:00,29.72,29.72,29.63,29.67,192450.0,29.72,29.72,29.63,29.67,192450.0
2021-02-25 12:00:00,29.72,29.76,29.71,29.76,106410.0,29.72,29.76,29.71,29.76,106410.0
2021-02-25 12:10:00,29.75,29.87,29.71,29.78,97620.0,29.75,29.87,29.71,29.78,97620.0
2021-02-25 12:20:00,29.75,29.82,29.72,29.76,67125.0,29.75,29.82,29.72,29.76,67125.0
2021-02-25 12:30:00,29.74,29.77,29.7,29.75,150495.0,29.74,29.77,29.7,29.75,150495.0
2021-02-25 12:40:00,29.77,29.84,29.73,29.82,51870.0,29.77,29.84,29.73,29.82,51870.0
2021-02-25 12:50:00,29.8,29.8,29.66,29.7,95910.0,29.8,29.8,29.66,29.7,95910.0
2021-02-25 13:00:00,29.67,29.68,29.57,29.63,116865.0,29.67,29.68,29.57,29.63,116865.0
2021-02-25 13:10:00,29.65,29.72,29.64,29.71,114390.0,29.65,29.72,29.64,29.71,114390.0
2021-02-25 13:20:00,29.71,29.81,29.71,29.79,89640.0,29.71,29.81,29.71,29.79,89640.0
2021-02-25 13:30:00,29.79,29.81,29.73,29.8,143115.0,29.79,29.81,29.73,29.8,143115.0
2021-02-25 13:40:00,29.81,29.85,29.8,29.82,69435.0,29.81,29.85,29.8,29.82,69435.0
2021-02-25 13:50:00,29.81,29.81,29.68,29.71,1031385.0,29.81,29.81,29.68,29.71,1031385.0
2021-02-25 14:00:00,29.69,29.8,29.66,29.77,868620.0,29.69,29.8,29.66,29.77,868620.0
2021-02-25 14:10:00,29.77,29.88,29.74,29.87,104325.0,29.77,29.88,29.74,29.87,104325.0
2021-02-25 14:20:00,29.89,29.93,29.83,29.83,58365.0,29.89,29.93,29.83,29.83,58365.0
2021-02-25 14:30:00,29.84,29.84,29.72,29.72,56235.0,29.84,29.84,29.72,29.72,56235.0
2021-02-25 14:40:00,29.7,29.75,29.68,29.7,75000.0,29.7,29.75,29.68,29.7,75000.0
2021-02-25 14:50:00,29.72,29.76,29.68,29.69,65250.0,29.72,29.76,29.68,29.69,65250.0
2021-02-25 15:00:00,29.67,29.72,29.67,29.68,101955.0,29.67,29.72,29.67,29.68,101955.0
2021-02-25 15:10:00,29.71,29.73,29.67,29.67,101175.0,29.71,29.73,29.67,29.67,101175.0
2021-02-25 15:20:00,29.67,29.7,29.65,29.7,138660.0,29.67,29.7,29.65,29.7,138660.0
2021-02-25 15:30:00,29.68,29.7,29.57,29.59,197160.0,29.68,29.7,29.57,29.59,197160.0
2021-02-25 15:40:00,29.6,29.77,29.6,29.77,241140.0,29.6,29.77,29.6,29.77,241140.0
2021-02-25 15:50:00,29.77,29.84,29.66,29.74,962145.0,29.77,29.84,29.66,29.74,962145.0
2021-02-26 09:30:00,29.95,30.12,29.8,29.88,130605.0,29.95,30.12,29.8,29.88,130605.0
2021-02-26 09:40:00,29.83,30.01,29.78,30.0,119580.0,29.83,30.01,29.78,30.0,119580.0
2021-02-26 09:50:00,30.0,30.17,30.0,30.11,90435.0,30.0,30.17,30.0,30.11,90435.0
2021-02-26 10:00:00,30.06,30.13,30.02,30.1,64755.0,30.06,30.13,30.02,30.1,64755.0
2021-02-26 10:10:00,30.08,30.08,30.01,30.02,232980.0,30.08,30.08,30.01,30.02,232980.0
2021-02-26 10:20:00,30.03,30.07,29.9,29.9,291360.0,30.03,30.07,29.9,29.9,291360.0
2021-02-26 10:30:00,29.93,29.94,29.81,29.93,49500.0,29.93,29.94,29.81,29.93,49500.0
2021-02-26 10:40:00,29.96,30.07,29.95,30.0,92850.0,29.96,30.07,29.95,30.0,92850.0
2021-02-26 10:50:00,29.97,29.99,29.87,29.87,58530.0,29.97,29.99,29.87,29.87,58530.0
2021-02-26 11:00:00,29.89,29.93,29.82,29.82,64965.0,29.89,29.93,29.82,29.82,64965.0
2021-02-26 11:10:00,29.81,29.83,29.75,29.78,125160.0,29.81,29.83,29.75,29.78,125160.0
2021-02-26 11:20:00,29.82,29.84,29.76,29.79,43095.0,29.82,29.84,29.76,29.79,43095.0
2021-02-26 11:30:00,29.8,29.95,29.8,29.92,28905.0,29.8,29.95,29.8,29.92,28905.0
2021-02-26 11:40:00,29.93,30.01,29.92,29.94,57840.0,29.93,30.01,29.92,29.94,57840.0
2021-02-26 11:50:00,29.92,30.0,29.92,29.97,44730.0,29.92,30.0,29.92,29.97,44730.0
2021-02-26 12:00:00,29.98,30.01,29.92,30.0,50610.0,29.98,30.01,29.92,30.0,50610.0
2021-02-26 12:10:00,30.01,30.12,30.01,30.12,58680.0,30.01,30.12,30.01,30.12,58680.0
2021-02-26 12:20:00,30.13,30.13,30.07,30.07,45000.0,30.13,30.13,30.07,30.07,45000.0
2021-02-26 12:30:00,30.11,30.14,30.04,30.05,73410.0,30.11,30.14,30.04,30.05,73410.0
2021-02-26 12:40:00,30.05,30.11,30.05,30.1,33000.0,30.05,30.11,30.05,30.1,33000.0
2021-02-26 12:50:00,30.09,30.09,29.97,29.97,25365.0,30.09,30.09,29.97,29.97,25365.0
2021-02-26 13:00:00,29.98,29.98,29.87,29.89,39000.0,29.98,29.98,29.87,29.89,39000.0
2021-02-26 13:10:00,29.89,29.89,29.84,29.84,33000.0,29.89,29.89,29.84,29.84,33000.0
2021-02-26 13:20:00,29.87,29.92,29.84,29.84,49500.0,29.87,29.92,29.84,29.84,49500.0
2021-02-26 13:30:00,29.84,29.88,29.79,29.85,93900.0,29.84,29.88,29.79,29.85,93900.0
2021-02-26 13:40:00,29.84,29.87,29.79,29.82,106005.0,29.84,29.87,29.79,29.82,106005.0
2021-02-26 13:50:00,29.83,29.88,29.82,29.82,70305.0,29.83,29.88,29.82,29.82,70305.0
2021-02-26 14:00:00,29.83,29.87,29.78,29.85,93840.0,29.83,29.87,29.78,29.85,93840.0
2021-02-26 14:10:00,29.85,29.86,29.8,29.8,108075.0,29.85,29.86,29.8,29.8,108075.0
2021-02-26 14:20:00,29.82,29.86,29.78,29.82,88515.0,29.82,29.86,29.78,29.82,88515.0
2021-02-26 14:30:00,29.81,29.91,29.81,29.87,89640.0,29.81,29.91,29.81,29.87,89640.0
2021-02-26 14:40:00,29.86,29.86,29.78,29.84,118500.0,29.86,29.86,29.78,29.84,118500.0
2021-02-26 14:50:00,29.83,29.85,29.81,29.83,138090.0,29.83,29.85,29.81,29.83,138090.0
2021-02-26 15:00:00,29.86,29.91,29.84,29.9,104850.0,29.86,29.91,29.84,29.9,104850.0
2021-02-26 15:10:00,29.91,29.92,29.86,29.9,158640.0,29.91,29.92,29.86,29.9,158640.0
2021-02-26 15:20:00,29.89,29.93,29.87,29.89,264450.0,29.89,29.93,29.87,29.89,264450.0
2021-02-26 15:30:00,29.89,29.89,29.79,29.84,218955.0,29.89,29.89,29.79,29.84,218955.0
2021-02-26 15:40:00,29.81,29.96,29.81,29.96,379935.0,29.81,29.96,29.81,29.96,379935.0
2021-02-26 15:50:00,29.93,29.93,29.8,29.82,1123350.0,29.93,29.93,29.8,29.82,1123350.0
2021-03-01 09:30:00,30.01,30.27,30.0,30.19,371895.0,30.01,30.27,30.0,30.19,371895.0
2021-03-01 09:40:00,30.18,30.35,30.16,30.3,189705.0,30.18,30.35,30.16,30.3,189705.0
2021-03-01 09:50:00,30.3,30.32,30.1,30.13,112200.0,30.3,30.32,30.1,30.13,112200.0
2021-03-01 10:00:00,30.14,30.18,30.1,30.13,242400.0,30.14,30.18,30.1,30.13,242400.0
2021-03-01 10:10:00,30.12,30.22,30.09,30.16,134655.0,30.12,30.22,30.09,30.16,134655.0
2021-03-01 10:20:00,30.16,30.17,30.09,30.11,128295.0,30.16,30.17,30.09,30.11,128295.0
2021-03-01 10:30:00,30.12,30.15,30.11,30.15,140595.0,30.12,30.15,30.11,30.15,140595.0
2021-03-01 10:40:00,30.14,30.14,30.05,30.12,33000.0,30.14,30.14,30.05,30.12,33000.0
2021-03-01 10:50:00,30.13,30.2,30.09,30.09,65535.0,30.13,30.2,30.09,30.09,65535.0
2021-03-01 11:00:00,30.1,30.11,29.96,30.08,100230.0,30.1,30.11,29.96,30.08,100230.0
2021-03-01 11:10:00,30.07,30.13,30.04,30.09,74550.0,30.07,30.13,30.04,30.09,74550.0
2021-03-01 11:20:00,30.08,30.08,30.01,30.01,69480.0,30.08,30.08,30.01,30.01,69480.0
2021-03-01 11:30:00,29.99,30.06,29.99,30.01,121320.0,29.99,30.06,29.99,30.01,121320.0
2021-03-01 11:40:00,30.0,30.04,29.98,30.03,182670.0,30.0,30.04,29.98,30.03,182670.0
2021-03-01 11:50:00,30.03,30.1,30.02,30.08,87375.0,30.03,30.1,30.02,30.08,87375.0
2021-03-01 12:00:00,30.1,30.12,30.03,30.04,61710.0,30.1,30.12,30.03,30.04,61710.0
2021-03-01 12:10:00,30.04,30.05,30.02,30.04,90330.0,30.04,30.05,30.02,30.04,90330.0
2021-03-01 12:20:00,30.04,30.05,30.02,30.02,64500.0,30.04,30.05,30.02,30.02,64500.0
2021-03-01 12:30:00,30.02,30.06,29.99,30.05,157380.0,30.02,30.06,29.99,30.05,157380.0
2021-03-01 12:40:00,30.06,30.06,30.0,30.03,125550.0,30.06,30.06,30.0,30.03,125550.0
2021-03-01 12:50:00,30.03,30.05,29.98,30.03,159420.0,30.03,30.05,29.98,30.03,159420.0
2021-03-01 13:00:00,30.04,30.08,30.04,30.07,28500.0,30.04,30.08,30.04,30.07,28500.0
2021-03-01 13:10:00,30.06,30.06,30.02,30.04,90450.0,30.06,30.06,30.02,30.04,90450.0
2021-03-01 13:20:00,30.03,30.05,30.01,30.01,39495.0,30.03,30.05,30.01,30.01,39495.0
2021-03-01 13:30:00,30.03,30.06,30.02,30.04,38655.0,30.03,30.06,30.02,30.04,38655.0
2021-03-01 13:40:00,30.05,30.07,30.04,30.06,27000.0,30.05,30.07,30.04,30.06,27000.0
2021-03-01 13:50:00,30.06,30.09,30.02,30.02,54420.0,30.06,30.09,30.02,30.02,54420.0
2021-03-01 14:00:00,30.02,30.09,30.02,30.06,93795.0,30.02,30.09,30.02,30.06,93795.0
2021-03-01 14:10:00,30.06,30.09,30.04,30.06,53520.0,30.06,30.09,30.04,30.06,53520.0
2021-03-01 14:20:00,30.04,30.05,29.98,30.0,72825.0,30.04,30.05,29.98,30.0,72825.0
2021-03-01 14:30:00,30.02,30.06,29.99,30.05,75435.0,30.02,30.06,29.99,30.05,75435.0
2021-03-01 14:40:00,30.07,30.07,29.99,30.04,131700.0,30.07,30.07,29.99,30.04,131700.0
2021-03-01 14:50:00,30.0,30.04,30.0,30.02,111045.0,30.0,30.04,30.0,30.02,111045.0
2021-03-01 15:00:00,30.03,30.06,30.02,30.05,55665.0,30.03,30.06,30.02,30.05,55665.0
2021-03-01 15:10:00,30.05,30.06,29.99,30.0,195945.0,30.05,30.06,29.99,30.0,195945.0
2021-03-01 15:20:00,30.03,30.03,30.0,30.02,83850.0,30.03,30.03,30.0,30.02,83850.0
2021-03-01 15:30:00,30.03,30.06,30.03,30.05,314370.0,30.03,30.06,30.03,30.05,314370.0
2021-03-01 15:40:00,30.06,30.07,30.01,30.03,208095.0,30.06,30.07,30.01,30.03,208095.0
2021-03-01 15:50:00,30.03,30.17,30.03,30.11,757875.0,30.03,30.17,30.03,30.11,757875.0
2021-03-02 09:30:00,30.03,30.11,29.88,30.0,266805.0,30.03,30.11,29.88,30.0,266805.0
2021-03-02 09:40:00,30.0,30.0,29.85,29.89,501030.0,30.0,30.0,29.85,29.89,501030.0
2021-03-02 09:50:00,29.89,29.97,29.87,29.87,298275.0,29.89,29.97,29.87,29.87,298275.0
2021-03-02 10:00:00,29.85,29.94,29.85,29.9,111345.0,29.85,29.94,29.85,29.9,111345.0
2021-03-02 10:10:00,29.92,30.0,29.9,29.96,199800.0,29.92,30.0,29.9,29.96,199800.0
2021-03-02 10:20:00,29.94,29.95,29.85,29.86,105885.0,29.94,29.95,29.85,29.86,105885.0
2021-03-02 10:30:00,29.85,29.89,29.82,29.84,209580.0,29.85,29.89,29.82,29.84,209580.0
2021-03-02 10:40:00,29.85,29.86,29.77,29.8,85005.0,29.85,29.86,29.77,29.8,85005.0
2021-03-02 10:50:00,29.83,29.91,29.82,29.91,64650.0,29.83,29.91,29.82,29.91,64650.0
2021-03-02 11:00:00,29.91,29.93,29.85,29.92,136005.0,29.91,29.93,29.85,29.92,136005.0
2021-03-02 11:10:00,29.9,29.96,29.9,29.94,91620.0,29.9,29.96,29.9,29.94,91620.0
2021-03-02 11:20:00,29.93,30.04,29.91,30.04,56655.0,29.93,30.04,29.91,30.04,56655.0
2021-03-02 11:30:00,30.09,30.09,29.97,29.99,63150.0,30.09,30.09,29.97,29.99,63150.0
2021-03-02 11:40:00,29.99,30.01,29.96,30.01,106500.0,29.99,30.01,29.96,30.01,106500.0
2021-03-02 11:50:00,30.02,30.05,29.97,29.98,53880.0,30.02,30.05,29.97,29.98,53880.0
2021-03-02 12:00:00,29.97,30.06,29.96,29.98,112545.0,29.97,30.06,29.96,29.98,112545.0
2021-03-02 12:10:00,30.0,30.11,30.0,30.11,29100.0,30.0,30.11,30.0,30.11,29100.0
2021-03-02 12:20:00,30.12,30.18,30.12,30.13,45660.0,30.12,30.18,30.12,30.13,45660.0
2021-03-02 12:30:00,30.12,30.15,30.12,30.12,31665.0,30.12,30.15,30.12,30.12,31665.0
2021-03-02 12:40:00,30.12,30.13,30.06,30.1,43950.0,30.12,30.13,30.06,30.1,43950.0
2021-03-02 12:50:00,30.11,30.13,30.05,30.05,34500.0,30.11,30.13,30.05,30.05,34500.0
2021-03-02 13:00:00,30.04,30.12,30.04,30.12,36000.0,30.04,30.12,30.04,30.12,36000.0
2021-03-02 13:10:00,30.13,30.14,30.11,30.11,40635.0,30.13,30.14,30.11,30.11,40635.0
2021-03-02 13:20:00,30.09,30.1,30.01,30.04,36105.0,30.09,30.1,30.01,30.04,36105.0
2021-03-02 13:30:00,30.05,30.07,30.02,30.02,69645.0,30.05,30.07,30.02,30.02,69645.0
2021-03-02 13:40:00,30.0,30.04,29.98,30.04,101640.0,30.0,30.04,29.98,30.04,101640.0
2021-03-02 13:50:00,30.03,30.05,29.98,29.99,101445.0,30.03,30.05,29.98,29.99,101445.0
2021-03-02 14:00:00,30.01,30.08,29.99,30.08,234405.0,30.01,30.08,29.99,30.08,234405.0
2021-03-02 14:10:00,30.08,30.12,30.06,30.06,30465.0,30.08,30.12,30.06,30.06,30465.0
2021-03-02 14:20:00,30.05,30.11,30.05,30.06,47115.0,30.05,30.11,30.05,30.06,47115.0
2021-03-02 14:30:00,30.05,30.06,30.01,30.06,61230.0,30.05,30.06,30.01,30.06,61230.0
2021-03-02 14:40:00,30.05,30.08,30.02,30.08,36000.0,30.05,30.08,30.02,30.08,36000.0
2021-03-02 14:50:00,30.09,30.14,30.08,30.12,47475.0,30.09,30.14,30.08,30.12,47475.0
2021-03-02 15:00:00,30.09,30.15,30.08,30.15,55755.0,30.09,30.15,30.08,30.15,55755.0
2021-03-02 15:10:00,30.14,30.15,30.13,30.13,115200.0,30.14,30.15,30.13,30.13,115200.0
2021-03-02 15:20:00,30.13,30.17,30.12,30.13,79380.0,30.13,30.17,30.12,30.13,79380.0
2021-03-02 15:30:00,30.14,30.18,30.09,30.14,200700.0,30.14,30.18,30.09,30.14,200700.0
2021-03-02 15:40:00,30.14,30.16,30.09,30.1,156060.0,30.14,30.16,30.09,30.1,156060.0
2021-03-02 15:50:00,30.11,30.15,30.06,30.09,887730.0,30.11,30.15,30.06,30.09,887730.0
2021-03-03 09:30:00,29.93,30.07,29.9,29.99,107640.0,29.93,30.07,29.9,29.99,107640.0
2021-03-03 09:40:00,30.04,30.09,29.98,30.05,439800.0,30.04,30.09,29.98,30.05,439800.0
2021-03-03 09:50:00,30.08,30.08,29.94,29.97,112440.0,30.08,30.08,29.94,29.97,112440.0
2021-03-03 10:00:00,29.99,30.07,29.97,30.05,71400.0,29.99,30.07,29.97,30.05,71400.0
2021-03-03 10:10:00,30.01,30.01,29.93,29.96,350325.0,30.01,30.01,29.93,29.96,350325.0
2021-03-03 10:20:00,29.94,30.01,29.92,30.01,225000.0,29.94,30.01,29.92,30.01,225000.0
2021-03-03 10:30:00,30.01,30.02,29.93,30.0,88635.0,30.01,30.02,29.93,30.0,88635.0
2021-03-03 10:40:00,29.98,30.06,29.98,30.05,139995.0,29.98,30.06,29.98,30.05,139995.0
2021-03-03 10:50:00,30.04,30.08,30.01,30.07,139770.0,30.04,30.08,30.01,30.07,139770.0
2021-03-03 11:00:00,30.07,30.24,30.06,30.21,111915.0,30.07,30.24,30.06,30.21,111915.0
2021-03-03 11:10:00,30.22,30.22,30.12,30.17,223770.0,30.22,30.22,30.12,30.17,223770.0
2021-03-03 11:20:00,30.16,30.22,30.16,30.2,95970.0,30.16,30.22,30.16,30.2,95970.0
2021-03-03 11:30:00,30.19,30.26,30.18,30.22,110175.0,30.19,30.26,30.18,30.22,110175.0
2021-03-03 11:40:00,30.23,30.27,30.16,30.18,114345.0,30.23,30.27,30.16,30.18,114345.0
2021-03-03 11:50:00,30.19,30.25,30.19,30.19,68685.0,30.19,30.25,30.19,30.19,68685.0
2021-03-03 12:00:00,30.18,30.22,30.15,30.21,126105.0,30.18,30.22,30.15,30.21,126105.0
2021-03-03 12:10:00,30.19,30.22,30.17,30.17,174465.0,30.19,30.22,30.17,30.17,174465.0
2021-03-03 12:20:00,30.17,30.24,30.16,30.22,171240.0,30.17,30.24,30.16,30.22,171240.0
2021-03-03 12:30:00,30.24,30.33,30.23,30.31,89535.0,30.24,30.33,30.23,30.31,89535.0
2021-03-03 12:40:00,30.31,30.39,30.29,30.39,69360.0,30.31,30.39,30.29,30.39,69360.0
2021-03-03 12:50:00,30.37,30.39,30.33,30.36,73455.0,30.37,30.39,30.33,30.36,73455.0
2021-03-03 13:00:00,30.38,30.43,30.37,30.41,54045.0,30.38,30.43,30.37,30.41,54045.0
2021-03-03 13:10:00,30.44,30.5,30.43,30.49,116850.0,30.44,30.5,30.43,30.49,116850.0
2021-03-03 13:20:00,30.51,30.53,30.47,30.5,139935.0,30.51,30.53,30.47,30.5,139935.0
2021-03-03 13:30:00,30.5,30.5,30.43,30.49,100065.0,30.5,30.5,30.43,30.49,100065.0
2021-03-03 13:40:00,30.45,30.53,30.45,30.5,45285.0,30.45,30.53,30.45,30.5,45285.0
2021-03-03 13:50:00,30.45,30.52,30.44,30.5,108495.0,30.45,30.52,30.44,30.5,108495.0
2021-03-03 14:00:00,30.5,30.56,30.48,30.48,102330.0,30.5,30.56,30.48,30.48,102330.0
2021-03-03 14:10:00,30.47,30.53,30.45,30.49,82980.0,30.47,30.53,30.45,30.49,82980.0
2021-03-03 14:20:00,30.49,30.51,30.39,30.42,75000.0,30.49,30.51,30.39,30.42,75000.0
2021-03-03 14:30:00,30.41,30.45,30.34,30.45,170460.0,30.41,30.45,30.34,30.45,170460.0
2021-03-03 14:40:00,30.45,30.45,30.36,30.37,131700.0,30.45,30.45,30.36,30.37,131700.0
2021-03-03 14:50:00,30.38,30.4,30.35,30.38,72300.0,30.38,30.4,30.35,30.38,72300.0
2021-03-03 15:00:00,30.37,30.39,30.33,30.38,301335.0,30.37,30.39,30.33,30.38,301335.0
2021-03-03 15:10:00,30.37,30.39,30.34,30.35,124380.0,30.37,30.39,30.34,30.35,124380.0
2021-03-03 15:20:00,30.34,30.37,30.32,30.32,215040.0,30.34,30.37,30.32,30.32,215040.0
2021-03-03 15:30:00,30.3,30.3,30.22,30.26,185115.0,30.3,30.3,30.22,30.26,185115.0
2021-03-03 15:40:00,30.26,30.33,30.24,30.29,250200.0,30.26,30.33,30.24,30.29,250200.0
2021-03-03 15:50:00,30.26,30.3,30.24,30.3,979605.0,30.26,30.3,30.24,30.3,979605.0
2021-03-04 09:30:00,30.33,30.37,30.16,30.33,125370.0,30.33,30.37,30.16,30.33,125370.0
2021-03-04 09:40:00,30.33,30.41,30.31,30.33,108690.0,30.33,30.41,30.31,30.33,108690.0
2021-03-04 09:50:00,30.32,30.4,30.3,30.4,175665.0,30.32,30.4,30.3,30.4,175665.0
2021-03-04 10:00:00,30.42,30.45,30.24,30.3,145545.0,30.42,30.45,30.24,30.3,145545.0
2021-03-04 10:10:00,30.34,30.42,30.28,30.28,144075.0,30.34,30.42,30.28,30.28,144075.0
2021-03-04 10:20:00,30.26,30.32,30.23,30.29,190650.0,30.26,30.32,30.23,30.29,190650.0
2021-03-04 10:30:00,30.27,30.35,30.26,30.33,126615.0,30.27,30.35,30.26,30.33,126615.0
2021-03-04 10:40:00,30.33,30.45,30.33,30.43,121230.0,30.33,30.45,30.33,30.43,121230.0
2021-03-04 10:50:00,30.4,30.5,30.34,30.35,644490.0,30.4,30.5,30.34,30.35,644490.0
2021-03-04 11:00:00,30.38,30.52,30.38,30.46,132000.0,30.38,30.52,30.38,30.46,132000.0
2021-03-04 11:10:00,30.46,30.46,30.37,30.4,46365.0,30.46,30.46,30.37,30.4,46365.0
2021-03-04 11:20:00,30.39,30.46,30.37,30.41,145860.0,30.39,30.46,30.37,30.41,145860.0
2021-03-04 11:30:00,30.42,30.59,30.42,30.59,55590.0,30.42,30.59,30.42,30.59,55590.0
2021-03-04 11:40:00,30.61,30.66,30.58,30.62,46965.0,30.61,30.66,30.58,30.62,46965.0
2021-03-04 11:50:00,30.64,30.64,30.57,30.6,43365.0,30.64,30.64,30.57,30.6,43365.0
2021-03-04 12:00:00,30.6,30.63,30.59,30.61,54900.0,30.6,30.63,30.59,30.61,54900.0
2021-03-04 12:10:00,30.62,30.63,30.49,30.57,72060.0,30.62,30.63,30.49,30.57,72060.0
2021-03-04 12:20:00,30.57,30.57,30.33,30.4,127050.0,30.57,30.57,30.33,30.4,127050.0
2021-03-04 12:30:00,30.4,30.42,30.34,30.39,166410.0,30.4,30.42,30.34,30.39,166410.0
2021-03-04 12:40:00,30.41,30.42,30.36,30.38,69000.0,30.41,30.42,30.36,30.38,69000.0
2021-03-04 12:50:00,30.33,30.4,30.27,30.33,176340.0,30.33,30.4,30.27,30.33,176340.0
2021-03-04 13:00:00,30.34,30.39,30.33,30.35,59850.0,30.34,30.39,30.33,30.35,59850.0
2021-03-04 13:10:00,30.33,30.34,30.29,30.31,145935.0,30.33,30.34,30.29,30.31,145935.0
2021-03-04 13:20:00,30.3,30.37,30.28,30.37,126390.0,30.3,30.37,30.28,30.37,126390.0
2021-03-04 13:30:00,30.34,30.36,30.27,30.33,132195.0,30.34,30.36,30.27,30.33,132195.0
2021-03-04 13:40:00,30.36,30.36,30.18,30.2,117405.0,30.36,30.36,30.18,30.2,117405.0
2021-03-04 13:50:00,30.2,30.2,29.93,29.93,154995.0,30.2,30.2,29.93,29.93,154995.0
2021-03-04 14:00:00,29.99,30.1,29.9,30.06,81420.0,29.99,30.1,29.9,30.06,81420.0
2021-03-04 14:10:00,30.05,30.05,29.96,30.0,398235.0,30.05,30.05,29.96,30.0,398235.0
2021-03-04 14:20:00,30.0,30.11,30.0,30.1,76110.0,30.0,30.11,30.0,30.1,76110.0
2021-03-04 14:30:00,30.1,30.15,30.07,30.12,125910.0,30.1,30.15,30.07,30.12,125910.0
2021-03-04 14:40:00,30.12,30.38,30.12,30.36,126510.0,30.12,30.38,30.12,30.36,126510.0
2021-03-04 14:50:00,30.34,30.37,30.31,30.37,93015.0,30.34,30.37,30.31,30.37,93015.0
2021-03-04 15:00:00,30.34,30.34,30.21,30.26,235440.0,30.34,30.34,30.21,30.26,235440.0
2021-03-04 15:10:00,30.22,30.27,30.13,30.18,65985.0,30.22,30.27,30.13,30.18,65985.0
2021-03-04 15:20:00,30.15,30.15,30.03,30.13,245820.0,30.15,30.15,30.03,30.13,245820.0
2021-03-04 15:30:00,30.13,30.17,30.1,30.11,699000.0,30.13,30.17,30.1,30.11,699000.0
2021-03-04 15:40:00,30.14,30.17,30.08,30.1,176385.0,30.14,30.17,30.08,30.1,176385.0
2021-03-04 15:50:00,30.07,30.13,29.88,30.01,1150545.0,30.07,30.13,29.88,30.01,1150545.0
2021-03-05 09:30:00,30.0,30.15,29.84,30.02,440565.0,30.0,30.15,29.84,30.02,440565.0
2021-03-05 09:40:00,29.93,30.07,29.92,29.92,167460.0,29.93,30.07,29.92,29.92,167460.0
2021-03-05 09:50:00,29.92,30.03,29.83,30.0,219780.0,29.92,30.03,29.83,30.0,219780.0
2021-03-05 10:00:00,30.0,30.09,29.98,30.05,124710.0,30.0,30.09,29.98,30.05,124710.0
2021-03-05 10:10:00,30.06,30.07,29.84,29.88,224910.0,30.06,30.07,29.84,29.88,224910.0
2021-03-05 10:20:00,29.92,30.03,29.85,30.01,66000.0,29.92,30.03,29.85,30.01,66000.0
2021-03-05 10:30:00,30.01,30.29,30.01,30.23,197460.0,30.01,30.29,30.01,30.23,197460.0
2021-03-05 10:40:00,30.26,30.26,30.18,30.21,113625.0,30.26,30.26,30.18,30.21,113625.0
2021-03-05 10:50:00,30.19,30.24,29.99,29.99,227025.0,30.19,30.24,29.99,29.99,227025.0
2021-03-05 11:00:00,30.01,30.09,29.97,30.03,172590.0,30.01,30.09,29.97,30.03,172590.0
2021-03-05 11:10:00,30.06,30.26,30.02,30.26,156690.0,30.06,30.26,30.02,30.26,156690.0
2021-03-05 11:20:00,30.25,30.31,30.2,30.29,61500.0,30.25,30.31,30.2,30.29,61500.0
2021-03-05 11:30:00,30.3,30.31,30.21,30.21,106590.0,30.3,30.31,30.21,30.21,106590.0
2021-03-05 11:40:00,30.19,30.24,30.05,30.08,145500.0,30.19,30.24,30.05,30.08,145500.0
2021-03-05 11:50:00,30.1,30.19,30.04,30.18,95805.0,30.1,30.19,30.04,30.18,95805.0
2021-03-05 12:00:00,30.21,30.36,30.17,30.26,336735.0,30.21,30.36,30.17,30.26,336735.0
2021-03-05 12:10:00,30.27,30.28,30.19,30.22,100335.0,30.27,30.28,30.19,30.22,100335.0
2021-03-05 12:20:00,30.21,30.25,30.18,30.23,121890.0,30.21,30.25,30.18,30.23,121890.0
2021-03-05 12:30:00,30.26,30.27,30.17,30.23,179025.0,30.26,30.27,30.17,30.23,179025.0
2021-03-05 12:40:00,30.25,30.35,30.23,30.32,449730.0,30.25,30.35,30.23,30.32,449730.0
2021-03-05 12:50:00,30.34,30.39,30.3,30.33,102015.0,30.34,30.39,30.3,30.33,102015.0
2021-03-05 13:00:00,30.37,30.48,30.27,30.48,117165.0,30.37,30.48,30.27,30.48,117165.0
2021-03-05 13:10:00,30.46,30.53,30.45,30.52,71580.0,30.46,30.53,30.45,30.52,71580.0
2021-03-05 13:20:00,30.51,30.57,30.51,30.53,67965.0,30.51,30.57,30.51,30.53,67965.0
2021-03-05 13:30:00,30.55,30.55,30.45,30.54,41145.0,30.55,30.55,30.45,30.54,41145.0
2021-03-05 13:40:00,30.54,30.65,30.54,30.63,57990.0,30.54,30.65,30.54,30.63,57990.0
2021-03-05 13:50:00,30.6,30.67,30.6,30.66,107580.0,30.6,30.67,30.6,30.66,107580.0
2021-03-05 14:00:00,30.67,30.7,30.54,30.54,84000.0,30.67,30.7,30.54,30.54,84000.0
2021-03-05 14:10:00,30.51,30.62,30.48,30.57,81285.0,30.51,30.62,30.48,30.57,81285.0
2021-03-05 14:20:00,30.61,30.75,30.61,30.75,142875.0,30.61,30.75,30.61,30.75,142875.0
2021-03-05 14:30:00,30.76,30.79,30.75,30.78,69090.0,30.76,30.79,30.75,30.78,69090.0
2021-03-05 14:40:00,30.82,30.84,30.79,30.81,104850.0,30.82,30.84,30.79,30.81,104850.0
2021-03-05 14:50:00,30.8,30.93,30.8,30.93,178485.0,30.8,30.93,30.8,30.93,178485.0
2021-03-05 15:00:00,30.92,31.06,30.91,30.98,219360.0,30.92,31.06,30.91,30.98,219360.0
2021-03-05 15:10:00,30.99,30.99,30.92,30.98,156570.0,30.99,30.99,30.92,30.98,156570.0
2021-03-05 15:20:00,30.99,31.0,30.92,30.96,78000.0,30.99,31.0,30.92,30.96,78000.0
2021-03-05 15:30:00,30.96,31.02,30.95,31.0,153540.0,30.96,31.02,30.95,31.0,153540.0
2021-03-05 15:40:00,31.01,31.1,30.98,31.06,198255.0,31.01,31.1,30.98,31.06,198255.0
2021-03-05 15:50:00,31.09,31.15,31.03,31.04,680835.0,31.09,31.15,31.03,31.04,680835.0
2021-03-08 09:30:00,31.32,31.37,31.1,31.31,258615.0,31.32,31.37,31.1,31.31,258615.0
2021-03-08 09:40:00,31.31,31.36,31.21,31.36,83865.0,31.31,31.36,31.21,31.36,83865.0
2021-03-08 09:50:00,31.36,31.47,31.32,31.39,64140.0,31.36,31.47,31.32,31.39,64140.0
2021-03-08 10:00:00,31.37,31.43,31.32,31.42,46350.0,31.37,31.43,31.32,31.42,46350.0
2021-03-08 10:10:00,31.44,31.54,31.43,31.5,27750.0,31.44,31.54,31.43,31.5,27750.0
2021-03-08 10:20:00,31.5,31.6,31.49,31.57,62580.0,31.5,31.6,31.49,31.57,62580.0
2021-03-08 10:30:00,31.6,31.63,31.52,31.59,97830.0,31.6,31.63,31.52,31.59,97830.0
2021-03-08 10:40:00,31.58,31.62,31.56,31.59,77820.0,31.58,31.62,31.56,31.59,77820.0
2021-03-08 10:50:00,31.6,31.79,31.59,31.72,132510.0,31.6,31.79,31.59,31.72,132510.0
2021-03-08 11:00:00,31.75,31.75,31.57,31.57,79890.0,31.75,31.75,31.57,31.57,79890.0
2021-03-08 11:10:00,31.57,31.8,31.57,31.8,90045.0,31.57,31.8,31.57,31.8,90045.0
2021-03-08 11:20:00,31.83,31.91,31.77,31.87,152190.0,31.83,31.91,31.77,31.87,152190.0
2021-03-08 11:30:00,31.83,31.86,31.71,31.78,122400.0,31.83,31.86,31.71,31.78,122400.0
2021-03-08 11:40:00,31.75,31.77,31.67,31.71,76470.0,31.75,31.77,31.67,31.71,76470.0
2021-03-08 11:50:00,31.7,31.75,31.69,31.69,79530.0,31.7,31.75,31.69,31.69,79530.0
2021-03-08 12:00:00,31.71,31.74,31.68,31.68,124875.0,31.71,31.74,31.68,31.68,124875.0
2021-03-08 12:10:00,31.69,31.71,31.64,31.67,213360.0,31.69,31.71,31.64,31.67,213360.0
2021-03-08 12:20:00,31.66,31.75,31.63,31.71,116175.0,31.66,31.75,31.63,31.71,116175.0
2021-03-08 12:30:00,31.71,31.74,31.7,31.73,47040.0,31.71,31.74,31.7,31.73,47040.0
2021-03-08 12:40:00,31.73,31.74,31.69,31.74,92160.0,31.73,31.74,31.69,31.74,92160.0
2021-03-08 12:50:00,31.74,31.76,31.72,31.74,194295.0,31.74,31.76,31.72,31.74,194295.0
2021-03-08 13:00:00,31.74,31.88,31.74,31.87,63000.0,31.74,31.88,31.74,31.87,63000.0
2021-03-08 13:10:00,31.88,31.98,31.85,31.95,64140.0,31.88,31.98,31.85,31.95,64140.0
2021-03-08 13:20:00,31.95,32.03,31.93,31.98,233070.0,31.95,32.03,31.93,31.98,233070.0
2021-03-08 13:30:00,31.98,31.98,31.88,31.91,187335.0,31.98,31.98,31.88,31.91,187335.0
2021-03-08 13:40:00,31.86,31.98,31.86,31.95,353730.0,31.86,31.98,31.86,31.95,353730.0
2021-03-08 13:50:00,31.92,31.94,31.71,31.71,509835.0,31.92,31.94,31.71,31.71,509835.0
2021-03-08 14:00:00,31.72,31.77,31.67,31.69,106605.0,31.72,31.77,31.67,31.69,106605.0
2021-03-08 14:10:00,31.69,31.71,31.67,31.69,92475.0,31.69,31.71,31.67,31.69,92475.0
2021-03-08 14:20:00,31.68,31.72,31.66,31.68,98670.0,31.68,31.72,31.66,31.68,98670.0
2021-03-08 14:30:00,31.7,31.75,31.68,31.71,39000.0,31.7,31.75,31.68,31.71,39000.0
2021-03-08 14:40:00,31.71,31.71,31.55,31.55,75240.0,31.71,31.71,31.55,31.55,75240.0
2021-03-08 14:50:00,31.6,31.62,31.57,31.59,92745.0,31.6,31.62,31.57,31.59,92745.0
2021-03-08 15:00:00,31.58,31.59,31.5,31.52,134265.0,31.58,31.59,31.5,31.52,134265.0
2021-03-08 15:10:00,31.55,31.62,31.52,31.52,81000.0,31.55,31.62,31.52,31.52,81000.0
2021-03-08 15:20:00,31.54,31.62,31.54,31.61,97170.0,31.54,31.62,31.54,31.61,97170.0
2021-03-08 15:30:00,31.59,31.72,31.59,31.7,68595.0,31.59,31.72,31.59,31.7,68595.0
2021-03-08 15:40:00,31.7,31.75,31.68,31.7,143295.0,31.7,31.75,31.68,31.7,143295.0
2021-03-08 15:50:00,31.69,31.69,31.5,31.52,400440.0,31.69,31.69,31.5,31.52,400440.0
2021-03-09 09:30:00,31.53,31.99,31.53,31.64,150615.0,31.53,31.99,31.53,31.64,150615.0
2021-03-09 09:40:00,31.58,31.75,31.56,31.69,43500.0,31.58,31.75,31.56,31.69,43500.0
2021-03-09 09:50:00,31.68,31.7,31.57,31.61,80625.0,31.68,31.7,31.57,31.61,80625.0
2021-03-09 10:00:00,31.57,31.62,31.44,31.44,69405.0,31.57,31.62,31.44,31.44,69405.0
2021-03-09 10:10:00,31.43,31.5,31.36,31.46,93165.0,31.43,31.5,31.36,31.46,93165.0
2021-03-09 10:20:00,31.46,31.52,31.43,31.51,75645.0,31.46,31.52,31.43,31.51,75645.0
2021-03-09 10:30:00,31.5,31.51,31.31,31.36,128625.0,31.5,31.51,31.31,31.36,128625.0
2021-03-09 10:40:00,31.38,31.41,31.33,31.4,70275.0,31.38,31.41,31.33,31.4,70275.0
2021-03-09 10:50:00,31.42,31.45,31.41,31.43,142170.0,31.42,31.45,31.41,31.43,142170.0
2021-03-09 11:00:00,31.42,31.42,31.35,31.39,86430.0,31.42,31.42,31.35,31.39,86430.0
2021-03-09 11:10:00,31.39,31.42,31.31,31.41,93720.0,31.39,31.42,31.31,31.41,93720.0
2021-03-09 11:20:00,31.43,31.43,31.34,31.34,61380.0,31.43,31.43,31.34,31.34,61380.0
2021-03-09 11:30:00,31.33,31.37,31.33,31.34,52500.0,31.33,31.37,31.33,31.34,52500.0
2021-03-09 11:40:00,31.34,31.34,31.26,31.28,86280.0,31.34,31.34,31.26,31.28,86280.0
2021-03-09 11:50:00,31.29,31.3,31.21,31.23,78000.0,31.29,31.3,31.21,31.23,78000.0
2021-03-09 12:00:00,31.21,31.29,31.21,31.25,53505.0,31.21,31.29,31.21,31.25,53505.0
2021-03-09 12:10:00,31.27,31.27,31.23,31.27,63990.0,31.27,31.27,31.23,31.27,63990.0
2021-03-09 12:20:00,31.28,31.35,31.28,31.32,34500.0,31.28,31.35,31.28,31.32,34500.0
2021-03-09 12:30:00,31.34,31.36,31.32,31.32,21900.0,31.34,31.36,31.32,31.32,21900.0
2021-03-09 12:40:00,31.36,31.36,31.24,31.24,79485.0,31.36,31.36,31.24,31.24,79485.0
2021-03-09 12:50:00,31.24,31.29,31.24,31.26,33450.0,31.24,31.29,31.24,31.26,33450.0
2021-03-09 13:00:00,31.28,31.36,31.28,31.34,34500.0,31.28,31.36,31.28,31.34,34500.0
2021-03-09 13:10:00,31.35,31.35,31.26,31.26,73545.0,31.35,31.35,31.26,31.26,73545.0
2021-03-09 13:20:00,31.29,31.29,31.25,31.26,31500.0,31.29,31.29,31.25,31.26,31500.0
2021-03-09 13:30:00,31.28,31.3,31.24,31.24,18000.0,31.28,31.3,31.24,31.24,18000.0
2021-03-09 13:40:00,31.24,31.27,31.23,31.25,42000.0,31.24,31.27,31.23,31.25,42000.0
2021-03-09 13:50:00,31.27,31.27,31.14,31.14,72540.0,31.27,31.27,31.14,31.14,72540.0
2021-03-09 14:00:00,31.14,31.14,31.09,31.12,37110.0,31.14,31.14,31.09,31.12,37110.0
2021-03-09 14:10:00,31.11,31.11,31.03,31.05,54780.0,31.11,31.11,31.03,31.05,54780.0
2021-03-09 14:20:00,31.05,31.06,31.03,31.03,33000.0,31.05,31.06,31.03,31.03,33000.0
2021-03-09 14:30:00,31.05,31.06,31.02,31.03,53610.0,31.05,31.06,31.02,31.03,53610.0
2021-03-09 14:40:00,31.03,31.03,31.0,31.02,45960.0,31.03,31.03,31.0,31.02,45960.0
2021-03-09 14:50:00,31.03,31.04,31.02,31.02,57675.0,31.03,31.04,31.02,31.02,57675.0
2021-03-09 15:00:00,31.01,31.07,31.0,31.07,218100.0,31.01,31.07,31.0,31.07,218100.0
2021-03-09 15:10:00,31.09,31.26,31.09,31.19,127665.0,31.09,31.26,31.09,31.19,127665.0
2021-03-09 15:20:00,31.18,31.18,31.14,31.15,34515.0,31.18,31.18,31.14,31.15,34515.0
2021-03-09 15:30:00,31.14,31.16,31.1,31.13,74535.0,31.14,31.16,31.1,31.13,74535.0
2021-03-09 15:40:00,31.13,31.13,31.05,31.11,103605.0,31.13,31.13,31.05,31.11,103605.0
2021-03-09 15:50:00,31.1,31.1,30.96,30.99,334635.0,31.1,31.1,30.96,30.99,334635.0
2021-03-10 09:30:00,31.38,31.38,31.02,31.07,134475.0,31.38,31.38,31.02,31.07,134475.0
2021-03-10 09:40:00,31.07,31.17,30.99,30.99,19500.0,31.07,31.17,30.99,30.99,19500.0
2021-03-10 09:50:00,31.0,31.04,30.89,31.04,68595.0,31.0,31.04,30.89,31.04,68595.0
2021-03-10 10:00:00,31.08,31.17,31.07,31.17,50085.0,31.08,31.17,31.07,31.17,50085.0
2021-03-10 10:10:00,31.17,31.17,31.03,31.11,67110.0,31.17,31.17,31.03,31.11,67110.0
2021-03-10 10:20:00,31.12,31.21,31.11,31.2,56715.0,31.12,31.21,31.11,31.2,56715.0
2021-03-10 10:30:00,31.2,31.23,31.16,31.2,60165.0,31.2,31.23,31.16,31.2,60165.0
2021-03-10 10:40:00,31.23,31.29,31.2,31.27,59955.0,31.23,31.29,31.2,31.27,59955.0
2021-03-10 10:50:00,31.29,31.29,31.21,31.23,29355.0,31.29,31.29,31.21,31.23,29355.0
2021-03-10 11:00:00,31.19,31.25,31.18,31.2,52380.0,31.19,31.25,31.18,31.2,52380.0
2021-03-10 11:10:00,31.2,31.2,31.14,31.16,62295.0,31.2,31.2,31.14,31.16,62295.0
2021-03-10 11:20:00,31.14,31.2,31.14,31.2,38025.0,31.14,31.2,31.14,31.2,38025.0
2021-03-10 11:30:00,31.2,31.25,31.2,31.24,24420.0,31.2,31.25,31.2,31.24,24420.0
2021-03-10 11:40:00,31.22,31.24,31.16,31.21,37125.0,31.22,31.24,31.16,31.21,37125.0
2021-03-10 11:50:00,31.21,31.25,31.2,31.22,38400.0,31.21,31.25,31.2,31.22,38400.0
2021-03-10 12:00:00,31.27,31.28,31.22,31.23,108045.0,31.27,31.28,31.22,31.23,108045.0
2021-03-10 12:10:00,31.26,31.28,31.23,31.23,70905.0,31.26,31.28,31.23,31.23,70905.0
2021-03-10 12:20:00,31.24,31.29,31.21,31.25,71760.0,31.24,31.29,31.21,31.25,71760.0
2021-03-10 12:30:00,31.27,31.29,31.24,31.24,157515.0,31.27,31.29,31.24,31.24,157515.0
2021-03-10 12:40:00,31.28,31.33,31.25,31.33,253830.0,31.28,31.33,31.25,31.33,253830.0
2021-03-10 12:50:00,31.33,31.35,31.33,31.34,42000.0,31.33,31.35,31.33,31.34,42000.0
2021-03-10 13:00:00,31.33,31.33,31.23,31.26,24000.0,31.33,31.33,31.23,31.26,24000.0
2021-03-10 13:10:00,31.29,31.3,31.27,31.3,21735.0,31.29,31.3,31.27,31.3,21735.0
2021-03-10 13:20:00,31.29,31.32,31.27,31.32,49275.0,31.29,31.32,31.27,31.32,49275.0
2021-03-10 13:30:00,31.32,31.35,31.29,31.33,27495.0,31.32,31.35,31.29,31.33,27495.0
2021-03-10 13:40:00,31.34,31.34,31.31,31.33,37500.0,31.34,31.34,31.31,31.33,37500.0
2021-03-10 13:50:00,31.34,31.35,31.32,31.34,113580.0,31.34,31.35,31.32,31.34,113580.0
2021-03-10 14:00:00,31.33,31.34,31.31,31.33,271350.0,31.33,31.34,31.31,31.33,271350.0
2021-03-10 14:10:00,31.33,31.48,31.33,31.46,113745.0,31.33,31.48,31.33,31.46,113745.0
2021-03-10 14:20:00,31.48,31.49,31.47,31.47,36525.0,31.48,31.49,31.47,31.47,36525.0
2021-03-10 14:30:00,31.47,31.55,31.47,31.53,44025.0,31.47,31.55,31.47,31.53,44025.0
2021-03-10 14:40:00,31.55,31.56,31.51,31.56,141885.0,31.55,31.56,31.51,31.56,141885.0
2021-03-10 14:50:00,31.54,31.55,31.52,31.55,27000.0,31.54,31.55,31.52,31.55,27000.0
2021-03-10 15:00:00,31.56,31.61,31.56,31.58,130530.0,31.56,31.61,31.56,31.58,130530.0
2021-03-10 15:10:00,31.58,31.69,31.58,31.68,64185.0,31.58,31.69,31.58,31.68,64185.0
2021-03-10 15:20:00,31.67,31.71,31.63,31.63,121920.0,31.67,31.71,31.63,31.63,121920.0
2021-03-10 15:30:00,31.62,31.63,31.6,31.63,105045.0,31.62,31.63,31.6,31.63,105045.0
2021-03-10 15:40:00,31.63,31.71,31.61,31.69,169335.0,31.63,31.71,31.61,31.69,169335.0
2021-03-10 15:50:00,31.71,31.74,31.58,31.58,457590.0,31.71,31.74,31.58,31.58,457590.0
2021-03-11 09:30:00,31.58,31.65,31.5,31.6,83925.0,31.58,31.65,31.5,31.6,83925.0
2021-03-11 09:40:00,31.62,31.68,31.59,31.68,36375.0,31.62,31.68,31.59,31.68,36375.0
2021-03-11 09:50:00,31.59,31.65,31.59,31.6,28500.0,31.59,31.65,31.59,31.6,28500.0
2021-03-11 10:00:00,31.63,31.67,31.55,31.57,117165.0,31.63,31.67,31.55,31.57,117165.0
2021-03-11 10:10:00,31.56,31.57,31.52,31.55,112755.0,31.56,31.57,31.52,31.55,112755.0
2021-03-11 10:20:00,31.56,31.57,31.48,31.57,82995.0,31.56,31.57,31.48,31.57,82995.0
2021-03-11 10:30:00,31.58,31.61,31.52,31.52,50985.0,31.58,31.61,31.52,31.52,50985.0
2021-03-11 10:40:00,31.53,31.61,31.51,31.59,73065.0,31.53,31.61,31.51,31.59,73065.0
2021-03-11 10:50:00,31.62,31.65,31.62,31.63,16500.0,31.62,31.65,31.62,31.63,16500.0
2021-03-11 11:00:00,31.62,31.75,31.62,31.7,39795.0,31.62,31.75,31.62,31.7,39795.0
2021-03-11 11:10:00,31.7,31.73,31.67,31.73,29985.0,31.7,31.73,31.67,31.73,29985.0
2021-03-11 11:20:00,31.73,31.73,31.71,31.71,14925.0,31.73,31.73,31.71,31.71,14925.0
2021-03-11 11:30:00,31.71,31.73,31.7,31.71,21000.0,31.71,31.73,31.7,31.71,21000.0
2021-03-11 11:40:00,31.7,31.7,31.67,31.67,36570.0,31.7,31.7,31.67,31.67,36570.0
2021-03-11 11:50:00,31.69,31.71,31.62,31.65,30300.0,31.69,31.71,31.62,31.65,30300.0
2021-03-11 12:00:00,31.67,31.69,31.63,31.68,55590.0,31.67,31.69,31.63,31.68,55590.0
2021-03-11 12:10:00,31.74,31.76,31.74,31.76,15165.0,31.74,31.76,31.74,31.76,15165.0
2021-03-11 12:20:00,31.75,31.76,31.71,31.72,22245.0,31.75,31.76,31.71,31.72,22245.0
2021-03-11 12:30:00,31.72,31.79,31.72,31.78,36165.0,31.72,31.79,31.72,31.78,36165.0
2021-03-11 12:40:00,31.77,31.78,31.74,31.77,48045.0,31.77,31.78,31.74,31.77,48045.0
2021-03-11 12:50:00,31.77,31.79,31.74,31.78,33420.0,31.77,31.79,31.74,31.78,33420.0
2021-03-11 13:00:00,31.76,31.81,31.74,31.77,104565.0,31.76,31.81,31.74,31.77,104565.0
2021-03-11 13:10:00,31.76,31.78,31.74,31.74,18000.0,31.76,31.78,31.74,31.74,18000.0
2021-03-11 13:20:00,31.71,31.71,31.67,31.7,25320.0,31.71,31.71,31.67,31.7,25320.0
2021-03-11 13:30:00,31.7,31.75,31.7,31.74,37500.0,31.7,31.75,31.7,31.74,37500.0
2021-03-11 13:40:00,31.73,31.73,31.7,31.71,15000.0,31.73,31.73,31.7,31.71,15000.0
2021-03-11 13:50:00,31.73,31.82,31.72,31.81,57225.0,31.73,31.82,31.72,31.81,57225.0
2021-03-11 14:00:00,31.81,31.84,31.8,31.82,31020.0,31.81,31.84,31.8,31.82,31020.0
2021-03-11 14:10:00,31.82,31.82,31.77,31.77,103785.0,31.82,31.82,31.77,31.77,103785.0
2021-03-11 14:20:00,31.78,31.79,31.7,31.7,217980.0,31.78,31.79,31.7,31.7,217980.0
2021-03-11 14:30:00,31.71,31.74,31.7,31.71,78315.0,31.71,31.74,31.7,31.71,78315.0
2021-03-11 14:40:00,31.72,31.78,31.72,31.78,47595.0,31.72,31.78,31.72,31.78,47595.0
2021-03-11 14:50:00,31.77,31.82,31.74,31.74,79425.0,31.77,31.82,31.74,31.74,79425.0
2021-03-11 15:00:00,31.72,31.74,31.7,31.7,63030.0,31.72,31.74,31.7,31.7,63030.0
2021-03-11 15:10:00,31.7,31.72,31.67,31.72,66030.0,31.7,31.72,31.67,31.72,66030.0
2021-03-11 15:20:00,31.7,31.78,31.7,31.76,71355.0,31.7,31.78,31.7,31.76,71355.0
2021-03-11 15:30:00,31.75,31.75,31.71,31.72,59430.0,31.75,31.75,31.71,31.72,59430.0
2021-03-11 15:40:00,31.72,31.72,31.66,31.67,93300.0,31.72,31.72,31.66,31.67,93300.0
2021-03-11 15:50:00,31.64,31.67,31.6,31.62,436605.0,31.64,31.67,31.6,31.62,436605.0
2021-03-12 09:30:00,31.56,31.84,31.56,31.84,145455.0,31.56,31.84,31.56,31.84,145455.0
2021-03-12 09:40:00,31.85,31.85,31.61,31.61,61995.0,31.85,31.85,31.61,31.61,61995.0
2021-03-12 09:50:00,31.63,31.67,31.55,31.59,202035.0,31.63,31.67,31.55,31.59,202035.0
2021-03-12 10:00:00,31.57,31.76,31.57,31.64,40620.0,31.57,31.76,31.57,31.64,40620.0
2021-03-12 10:10:00,31.63,31.73,31.63,31.68,64560.0,31.63,31.73,31.63,31.68,64560.0
2021-03-12 10:20:00,31.67,31.75,31.62,31.73,103200.0,31.67,31.75,31.62,31.73,103200.0
2021-03-12 10:30:00,31.7,31.73,31.63,31.73,75000.0,31.7,31.73,31.63,31.73,75000.0
2021-03-12 10:40:00,31.72,31.81,31.69,31.8,198465.0,31.72,31.81,31.69,31.8,198465.0
2021-03-12 10:50:00,31.79,31.8,31.74,31.79,108660.0,31.79,31.8,31.74,31.79,108660.0
2021-03-12 11:00:00,31.76,31.81,31.74,31.81,61695.0,31.76,31.81,31.74,31.81,61695.0
2021-03-12 11:10:00,31.8,31.86,31.79,31.79,51900.0,31.8,31.86,31.79,31.79,51900.0
2021-03-12 11:20:00,31.79,31.86,31.79,31.86,31155.0,31.79,31.86,31.79,31.86,31155.0
2021-03-12 11:30:00,31.85,31.87,31.82,31.84,31500.0,31.85,31.87,31.82,31.84,31500.0
2021-03-12 11:40:00,31.85,31.88,31.84,31.88,22845.0,31.85,31.88,31.84,31.88,22845.0
2021-03-12 11:50:00,31.89,31.89,31.83,31.83,27000.0,31.89,31.89,31.83,31.83,27000.0
2021-03-12 12:00:00,31.81,31.93,31.81,31.89,40500.0,31.81,31.93,31.81,31.89,40500.0
2021-03-12 12:10:00,31.9,31.9,31.87,31.87,26490.0,31.9,31.9,31.87,31.87,26490.0
2021-03-12 12:20:00,31.89,31.91,31.89,31.89,36000.0,31.89,31.91,31.89,31.89,36000.0
2021-03-12 12:30:00,31.88,31.96,31.88,31.96,25875.0,31.88,31.96,31.88,31.96,25875.0
2021-03-12 12:40:00,31.96,31.98,31.93,31.96,53850.0,31.96,31.98,31.93,31.96,53850.0
2021-03-12 12:50:00,31.96,32.03,31.96,32.03,55335.0,31.96,32.03,31.96,32.03,55335.0
2021-03-12 13:00:00,32.04,32.13,32.04,32.1,95640.0,32.04,32.13,32.04,32.1,95640.0
2021-03-12 13:10:00,32.09,32.15,32.09,32.14,58770.0,32.09,32.15,32.09,32.14,58770.0
2021-03-12 13:20:00,32.13,32.15,32.08,32.08,72180.0,32.13,32.15,32.08,32.08,72180.0
2021-03-12 13:30:00,32.07,32.12,32.05,32.12,34875.0,32.07,32.12,32.05,32.12,34875.0
2021-03-12 13:40:00,32.1,32.13,32.07,32.13,45885.0,32.1,32.13,32.07,32.13,45885.0
2021-03-12 13:50:00,32.13,32.15,32.11,32.12,19500.0,32.13,32.15,32.11,32.12,19500.0
2021-03-12 14:00:00,32.13,32.13,32.07,32.1,52500.0,32.13,32.13,32.07,32.1,52500.0
2021-03-12 14:10:00,32.12,32.19,32.12,32.19,55755.0,32.12,32.19,32.12,32.19,55755.0
2021-03-12 14:20:00,32.2,32.21,32.19,32.19,24000.0,32.2,32.21,32.19,32.19,24000.0
2021-03-12 14:30:00,32.21,32.23,32.19,32.23,50880.0,32.21,32.23,32.19,32.23,50880.0
2021-03-12 14:40:00,32.22,32.27,32.21,32.27,32265.0,32.22,32.27,32.21,32.27,32265.0
2021-03-12 14:50:00,32.25,32.25,32.21,32.23,57675.0,32.25,32.25,32.21,32.23,57675.0
2021-03-12 15:00:00,32.22,32.24,32.15,32.15,51000.0,32.22,32.24,32.15,32.15,51000.0
2021-03-12 15:10:00,32.15,32.18,32.12,32.18,57630.0,32.15,32.18,32.12,32.18,57630.0
2021-03-12 15:20:00,32.18,32.21,32.17,32.2,273285.0,32.18,32.21,32.17,32.2,273285.0
2021-03-12 15:30:00,32.2,32.24,32.17,32.17,102060.0,32.2,32.24,32.17,32.17,102060.0
2021-03-12 15:40:00,32.18,32.24,32.18,32.2,109620.0,32.18,32.24,32.18,32.2,109620.0
2021-03-12 15:50:00,32.16,32.23,32.1,32.19,456030.0,32.16,32.23,32.1,32.19,456030.0
2021-03-15 09:30:00,32.19,32.42,32.17,32.23,119205.0,32.19,32.42,32.17,32.23,119205.0
2021-03-15 09:40:00,32.16,32.22,32.09,32.14,88800.0,32.16,32.22,32.09,32.14,88800.0
2021-03-15 09:50:00,32.14,32.14,32.03,32.03,30510.0,32.14,32.14,32.03,32.03,30510.0
2021-03-15 10:00:00,32.01,32.01,31.82,31.86,84750.0,32.01,32.01,31.82,31.86,84750.0
2021-03-15 10:10:00,31.87,31.94,31.85,31.91,203025.0,31.87,31.94,31.85,31.91,203025.0
2021-03-15 10:20:00,31.91,31.94,31.87,31.93,32190.0,31.91,31.94,31.87,31.93,32190.0
2021-03-15 10:30:00,31.96,31.99,31.87,31.93,84720.0,31.96,31.99,31.87,31.93,84720.0
2021-03-15 10:40:00,31.97,32.02,31.97,32.02,43500.0,31.97,32.02,31.97,32.02,43500.0
2021-03-15 10:50:00,32.03,32.08,32.0,32.06,51000.0,32.03,32.08,32.0,32.06,51000.0
2021-03-15 11:00:00,32.05,32.13,32.01,32.13,64050.0,32.05,32.13,32.01,32.13,64050.0
2021-03-15 11:10:00,32.1,32.14,32.05,32.09,65370.0,32.1,32.14,32.05,32.09,65370.0
2021-03-15 11:20:00,32.08,32.12,32.03,32.06,61500.0,32.08,32.12,32.03,32.06,61500.0
2021-03-15 11:30:00,32.06,32.06,31.99,32.02,52620.0,32.06,32.06,31.99,32.02,52620.0
2021-03-15 11:40:00,32.05,32.12,32.05,32.07,37500.0,32.05,32.12,32.05,32.07,37500.0
2021-03-15 11:50:00,32.09,32.1,32.08,32.09,26880.0,32.09,32.1,32.08,32.09,26880.0
2021-03-15 12:00:00,32.11,32.12,32.07,32.12,63750.0,32.11,32.12,32.07,32.12,63750.0
2021-03-15 12:10:00,32.15,32.16,32.12,32.12,30195.0,32.15,32.16,32.12,32.12,30195.0
2021-03-15 12:20:00,32.14,32.17,32.08,32.08,64500.0,32.14,32.17,32.08,32.08,64500.0
2021-03-15 12:30:00,32.07,32.09,32.04,32.07,35955.0,32.07,32.09,32.04,32.07,35955.0
2021-03-15 12:40:00,32.1,32.16,32.08,32.14,33990.0,32.1,32.16,32.08,32.14,33990.0
2021-03-15 12:50:00,32.13,32.15,32.06,32.1,37500.0,32.13,32.15,32.06,32.1,37500.0
2021-03-15 13:00:00,32.1,32.12,32.08,32.11,27030.0,32.1,32.12,32.08,32.11,27030.0
2021-03-15 13:10:00,32.13,32.13,32.09,32.11,16500.0,32.13,32.13,32.09,32.11,16500.0
2021-03-15 13:20:00,32.13,32.15,32.07,32.08,203250.0,32.13,32.15,32.07,32.08,203250.0
2021-03-15 13:30:00,32.08,32.08,32.02,32.03,36000.0,32.08,32.08,32.02,32.03,36000.0
2021-03-15 13:40:00,32.03,32.07,31.99,32.07,30885.0,32.03,32.07,31.99,32.07,30885.0
2021-03-15 13:50:00,32.07,32.07,32.04,32.05,39825.0,32.07,32.07,32.04,32.05,39825.0
2021-03-15 14:00:00,32.06,32.07,32.04,32.07,23850.0,32.06,32.07,32.04,32.07,23850.0
2021-03-15 14:10:00,32.07,32.07,32.04,32.04,26775.0,32.07,32.07,32.04,32.04,26775.0
2021-03-15 14:20:00,32.04,32.1,32.04,32.08,134160.0,32.04,32.1,32.04,32.08,134160.0
2021-03-15 14:30:00,32.09,32.11,32.0,32.0,55500.0,32.09,32.11,32.0,32.0,55500.0
2021-03-15 14:40:00,32.0,32.02,31.97,32.0,34410.0,32.0,32.02,31.97,32.0,34410.0
2021-03-15 14:50:00,32.0,32.05,32.0,32.05,59235.0,32.0,32.05,32.0,32.05,59235.0
2021-03-15 15:00:00,32.09,32.09,32.02,32.05,39480.0,32.09,32.09,32.02,32.05,39480.0
2021-03-15 15:10:00,32.04,32.08,32.03,32.07,45345.0,32.04,32.08,32.03,32.07,45345.0
2021-03-15 15:20:00,32.07,32.09,32.04,32.09,72075.0,32.07,32.09,32.04,32.09,72075.0
2021-03-15 15:30:00,32.09,32.14,32.08,32.14,66240.0,32.09,32.14,32.08,32.14,66240.0
2021-03-15 15:40:00,32.13,32.14,32.06,32.11,75045.0,32.13,32.14,32.06,32.11,75045.0
2021-03-15 15:50:00,32.09,32.29,32.08,32.29,293670.0,32.09,32.29,32.08,32.29,293670.0
2021-03-16 09:30:00,32.28,32.28,32.04,32.15,83145.0,32.28,32.28,32.04,32.15,83145.0
2021-03-16 09:40:00,32.13,32.16,32.12,32.16,24915.0,32.13,32.16,32.12,32.16,24915.0
2021-03-16 09:50:00,32.16,32.33,32.14,32.31,230955.0,32.16,32.33,32.14,32.31,230955.0
2021-03-16 10:00:00,32.34,32.34,32.25,32.25,30000.0,32.34,32.34,32.25,32.25,30000.0
2021-03-16 10:10:00,32.21,32.25,32.17,32.23,48195.0,32.21,32.25,32.17,32.23,48195.0
2021-03-16 10:20:00,32.21,32.23,32.17,32.18,30135.0,32.21,32.23,32.17,32.18,30135.0
2021-03-16 10:30:00,32.17,32.17,32.1,32.14,38070.0,32.17,32.17,32.1,32.14,38070.0
2021-03-16 10:40:00,32.15,32.17,32.06,32.06,37140.0,32.15,32.17,32.06,32.06,37140.0
2021-03-16 10:50:00,32.1,32.13,32.06,32.06,33330.0,32.1,32.13,32.06,32.06,33330.0
2021-03-16 11:00:00,32.07,32.08,32.03,32.06,48945.0,32.07,32.08,32.03,32.06,48945.0
2021-03-16 11:10:00,32.09,32.1,32.08,32.09,10905.0,32.09,32.1,32.08,32.09,10905.0
2021-03-16 11:20:00,32.09,32.16,32.08,32.15,41955.0,32.09,32.16,32.08,32.15,41955.0
2021-03-16 11:30:00,32.15,32.17,32.12,32.12,56280.0,32.15,32.17,32.12,32.12,56280.0
2021-03-16 11:40:00,32.1,32.13,32.08,32.11,13740.0,32.1,32.13,32.08,32.11,13740.0
2021-03-16 11:50:00,32.13,32.17,32.12,32.14,25530.0,32.13,32.17,32.12,32.14,25530.0
2021-03-16 12:00:00,32.16,32.21,32.15,32.21,13500.0,32.16,32.21,32.15,32.21,13500.0
2021-03-16 12:10:00,32.24,32.3,32.24,32.28,28350.0,32.24,32.3,32.24,32.28,28350.0
2021-03-16 12:20:00,32.26,32.26,32.22,32.22,43560.0,32.26,32.26,32.22,32.22,43560.0
2021-03-16 12:30:00,32.24,32.24,32.16,32.16,30660.0,32.24,32.24,32.16,32.16,30660.0
2021-03-16 12:40:00,32.19,32.22,32.19,32.2,45015.0,32.19,32.22,32.19,32.2,45015.0
2021-03-16 12:50:00,32.2,32.24,32.19,32.24,14085.0,32.2,32.24,32.19,32.24,14085.0
2021-03-16 13:00:00,32.23,32.24,32.21,32.22,56040.0,32.23,32.24,32.21,32.22,56040.0
2021-03-16 13:10:00,32.24,32.25,32.19,32.19,23040.0,32.24,32.25,32.19,32.19,23040.0
2021-03-16 13:20:00,32.19,32.22,32.19,32.21,33000.0,32.19,32.22,32.19,32.21,33000.0
2021-03-16 13:30:00,32.2,32.22,32.19,32.2,29100.0,32.2,32.22,32.19,32.2,29100.0
2021-03-16 13:40:00,32.21,32.22,32.2,32.22,29070.0,32.21,32.22,32.2,32.22,29070.0
2021-03-16 13:50:00,32.23,32.24,32.19,32.2,29250.0,32.23,32.24,32.19,32.2,29250.0
2021-03-16 14:00:00,32.17,32.19,32.12,32.15,43515.0,32.17,32.19,32.12,32.15,43515.0
2021-03-16 14:10:00,32.16,32.18,32.13,32.16,32220.0,32.16,32.18,32.13,32.16,32220.0
2021-03-16 14:20:00,32.15,32.15,32.07,32.07,80160.0,32.15,32.15,32.07,32.07,80160.0
2021-03-16 14:30:00,32.08,32.08,32.03,32.06,52860.0,32.08,32.08,32.03,32.06,52860.0
2021-03-16 14:40:00,32.08,32.15,32.06,32.1,46380.0,32.08,32.15,32.06,32.1,46380.0
2021-03-16 14:50:00,32.13,32.19,32.13,32.17,27405.0,32.13,32.19,32.13,32.17,27405.0
2021-03-16 15:00:00,32.19,32.2,32.15,32.18,82815.0,32.19,32.2,32.15,32.18,82815.0
2021-03-16 15:10:00,32.18,32.19,32.14,32.16,72855.0,32.18,32.19,32.14,32.16,72855.0
2021-03-16 15:20:00,32.17,32.2,32.16,32.2,59715.0,32.17,32.2,32.16,32.2,59715.0
2021-03-16 15:30:00,32.2,32.2,32.18,32.18,171990.0,32.2,32.2,32.18,32.18,171990.0
2021-03-16 15:40:00,32.19,32.2,32.14,32.18,160800.0,32.19,32.2,32.14,32.18,160800.0
2021-03-16 15:50:00,32.19,32.29,32.18,32.27,488340.0,32.19,32.29,32.18,32.27,488340.0
2021-03-17 09:30:00,32.43,32.43,32.15,32.15,100515.0,32.43,32.43,32.15,32.15,100515.0
2021-03-17 09:40:00,32.24,32.3,32.16,32.2,73170.0,32.24,32.3,32.16,32.2,73170.0
2021-03-17 09:50:00,32.23,32.26,32.15,32.21,68340.0,32.23,32.26,32.15,32.21,68340.0
2021-03-17 10:00:00,32.21,32.22,32.14,32.18,39450.0,32.21,32.22,32.14,32.18,39450.0
2021-03-17 10:10:00,32.18,32.26,32.15,32.23,40875.0,32.18,32.26,32.15,32.23,40875.0
2021-03-17 10:20:00,32.25,32.32,32.21,32.32,36420.0,32.25,32.32,32.21,32.32,36420.0
2021-03-17 10:30:00,32.28,32.3,32.25,32.25,48750.0,32.28,32.3,32.25,32.25,48750.0
2021-03-17 10:40:00,32.28,32.3,32.26,32.26,31560.0,32.28,32.3,32.26,32.26,31560.0
2021-03-17 10:50:00,32.28,32.29,32.23,32.23,30000.0,32.28,32.29,32.23,32.23,30000.0
2021-03-17 11:00:00,32.21,32.24,32.18,32.2,30000.0,32.21,32.24,32.18,32.2,30000.0
2021-03-17 11:10:00,32.21,32.27,32.2,32.27,28500.0,32.21,32.27,32.2,32.27,28500.0
2021-03-17 11:20:00,32.28,32.29,32.24,32.29,31500.0,32.28,32.29,32.24,32.29,31500.0
2021-03-17 11:30:00,32.27,32.37,32.27,32.34,22500.0,32.27,32.37,32.27,32.34,22500.0
2021-03-17 11:40:00,32.32,32.41,32.32,32.36,46665.0,32.32,32.41,32.32,32.36,46665.0
2021-03-17 11:50:00,32.37,32.42,32.33,32.42,81000.0,32.37,32.42,32.33,32.42,81000.0
2021-03-17 12:00:00,32.42,32.45,32.41,32.45,28740.0,32.42,32.45,32.41,32.45,28740.0
2021-03-17 12:10:00,32.45,32.45,32.41,32.42,40500.0,32.45,32.45,32.41,32.42,40500.0
2021-03-17 12:20:00,32.41,32.42,32.39,32.4,28500.0,32.41,32.42,32.39,32.4,28500.0
2021-03-17 12:30:00,32.39,32.44,32.37,32.38,42000.0,32.39,32.44,32.37,32.38,42000.0
2021-03-17 12:40:00,32.36,32.36,32.31,32.34,52530.0,32.36,32.36,32.31,32.34,52530.0
2021-03-17 12:50:00,32.33,32.37,32.32,32.34,28500.0,32.33,32.37,32.32,32.34,28500.0
2021-03-17 13:00:00,32.31,32.32,32.27,32.27,45870.0,32.31,32.32,32.27,32.27,45870.0
2021-03-17 13:10:00,32.3,32.31,32.24,32.29,28500.0,32.3,32.31,32.24,32.29,28500.0
2021-03-17 13:20:00,32.29,32.32,32.28,32.32,19635.0,32.29,32.32,32.28,32.32,19635.0
2021-03-17 13:30:00,32.31,32.36,32.29,32.34,46500.0,32.31,32.36,32.29,32.34,46500.0
2021-03-17 13:40:00,32.34,32.34,32.28,32.28,34980.0,32.34,32.34,32.28,32.28,34980.0
2021-03-17 13:50:00,32.26,32.28,32.23,32.23,14040.0,32.26,32.28,32.23,32.23,14040.0
2021-03-17 14:00:00,32.23,32.41,32.23,32.28,72000.0,32.23,32.41,32.23,32.28,72000.0
2021-03-17 14:10:00,32.29,32.29,32.25,32.25,13500.0,32.29,32.29,32.25,32.25,13500.0
2021-03-17 14:20:00,32.27,32.27,32.22,32.22,39105.0,32.27,32.27,32.22,32.22,39105.0
2021-03-17 14:30:00,32.2,32.23,32.17,32.23,65385.0,32.2,32.23,32.17,32.23,65385.0
2021-03-17 14:40:00,32.21,32.31,32.21,32.3,68445.0,32.21,32.31,32.21,32.3,68445.0
2021-03-17 14:50:00,32.29,32.34,32.27,32.33,57000.0,32.29,32.34,32.27,32.33,57000.0
2021-03-17 15:00:00,32.32,32.37,32.3,32.35,102390.0,32.32,32.37,32.3,32.35,102390.0
2021-03-17 15:10:00,32.34,32.34,32.28,32.28,63030.0,32.34,32.34,32.28,32.28,63030.0
2021-03-17 15:20:00,32.28,32.29,32.22,32.27,52815.0,32.28,32.29,32.22,32.27,52815.0
2021-03-17 15:30:00,32.27,32.33,32.27,32.3,56340.0,32.27,32.33,32.27,32.3,56340.0
2021-03-17 15:40:00,32.32,32.32,32.17,32.19,75075.0,32.32,32.32,32.17,32.19,75075.0
2021-03-17 15:50:00,32.16,32.25,32.06,32.23,435270.0,32.16,32.25,32.06,32.23,435270.0
2021-03-18 09:30:00,31.8,32.14,31.8,32.14,103020.0,31.8,32.14,31.8,32.14,103020.0
2021-03-18 09:40:00,32.17,32.26,32.11,32.11,37185.0,32.17,32.26,32.11,32.11,37185.0
2021-03-18 09:50:00,32.11,32.15,32.04,32.11,53490.0,32.11,32.15,32.04,32.11,53490.0
2021-03-18 10:00:00,32.14,32.29,32.14,32.29,101370.0,32.14,32.29,32.14,32.29,101370.0
2021-03-18 10:10:00,32.31,32.32,32.16,32.17,88290.0,32.31,32.32,32.16,32.17,88290.0
2021-03-18 10:20:00,32.17,32.19,32.11,32.15,52140.0,32.17,32.19,32.11,32.15,52140.0
2021-03-18 10:30:00,32.11,32.21,32.08,32.19,63165.0,32.11,32.21,32.08,32.19,63165.0
2021-03-18 10:40:00,32.21,32.27,32.17,32.19,103200.0,32.21,32.27,32.17,32.19,103200.0
2021-03-18 10:50:00,32.19,32.28,32.18,32.24,51075.0,32.19,32.28,32.18,32.24,51075.0
2021-03-18 11:00:00,32.21,32.21,32.15,32.17,46755.0,32.21,32.21,32.15,32.17,46755.0
2021-03-18 11:10:00,32.15,32.22,32.1,32.22,48000.0,32.15,32.22,32.1,32.22,48000.0
2021-03-18 11:20:00,32.23,32.25,32.19,32.25,24000.0,32.23,32.25,32.19,32.25,24000.0
2021-03-18 11:30:00,32.24,32.24,32.19,32.19,35145.0,32.24,32.24,32.19,32.19,35145.0
2021-03-18 11:40:00,32.15,32.18,32.12,32.18,45000.0,32.15,32.18,32.12,32.18,45000.0
2021-03-18 11:50:00,32.16,32.25,32.13,32.25,69060.0,32.16,32.25,32.13,32.25,69060.0
2021-03-18 12:00:00,32.25,32.28,32.22,32.28,142050.0,32.25,32.28,32.22,32.28,142050.0
2021-03-18 12:10:00,32.28,32.29,32.25,32.26,44070.0,32.28,32.29,32.25,32.26,44070.0
2021-03-18 12:20:00,32.27,32.32,32.25,32.25,47250.0,32.27,32.32,32.25,32.25,47250.0
2021-03-18 12:30:00,32.2,32.28,32.2,32.25,74205.0,32.2,32.28,32.2,32.25,74205.0
2021-03-18 12:40:00,32.26,32.26,32.22,32.25,25800.0,32.26,32.26,32.22,32.25,25800.0
2021-03-18 12:50:00,32.25,32.27,32.17,32.17,89370.0,32.25,32.27,32.17,32.17,89370.0
2021-03-18 13:00:00,32.24,32.24,32.16,32.18,45930.0,32.24,32.24,32.16,32.18,45930.0
2021-03-18 13:10:00,32.21,32.23,32.19,32.22,19500.0,32.21,32.23,32.19,32.22,19500.0
2021-03-18 13:20:00,32.23,32.29,32.23,32.25,259545.0,32.23,32.29,32.23,32.25,259545.0
2021-03-18 13:30:00,32.25,32.27,32.22,32.27,100170.0,32.25,32.27,32.22,32.27,100170.0
2021-03-18 13:40:00,32.25,32.26,32.24,32.25,39825.0,32.25,32.26,32.24,32.25,39825.0
2021-03-18 13:50:00,32.25,32.27,32.23,32.24,104280.0,32.25,32.27,32.23,32.24,104280.0
2021-03-18 14:00:00,32.23,32.33,32.21,32.33,62100.0,32.23,32.33,32.21,32.33,62100.0
2021-03-18 14:10:00,32.31,32.31,32.24,32.26,41430.0,32.31,32.31,32.24,32.26,41430.0
2021-03-18 14:20:00,32.23,32.24,32.21,32.21,23100.0,32.23,32.24,32.21,32.21,23100.0
2021-03-18 14:30:00,32.2,32.21,32.09,32.13,41760.0,32.2,32.21,32.09,32.13,41760.0
2021-03-18 14:40:00,32.11,32.13,32.06,32.11,83340.0,32.11,32.13,32.06,32.11,83340.0
2021-03-18 14:50:00,32.16,32.18,32.12,32.12,55500.0,32.16,32.18,32.12,32.12,55500.0
2021-03-18 15:00:00,32.13,32.16,32.09,32.11,184785.0,32.13,32.16,32.09,32.11,184785.0
2021-03-18 15:10:00,32.11,32.14,32.09,32.11,169845.0,32.11,32.14,32.09,32.11,169845.0
2021-03-18 15:20:00,32.12,32.18,32.1,32.16,97500.0,32.12,32.18,32.1,32.16,97500.0
2021-03-18 15:30:00,32.19,32.25,32.17,32.18,142350.0,32.19,32.25,32.17,32.18,142350.0
2021-03-18 15:40:00,32.16,32.2,32.08,32.09,136425.0,32.16,32.2,32.08,32.09,136425.0
2021-03-18 15:50:00,32.08,32.18,32.05,32.15,429210.0,32.08,32.18,32.05,32.15,429210.0
2021-03-19 09:30:00,32.15,32.26,32.03,32.2,1694775.0,32.15,32.26,32.03,32.2,1694775.0
2021-03-19 09:40:00,32.16,32.22,32.09,32.09,126000.0,32.16,32.22,32.09,32.09,126000.0
2021-03-19 09:50:00,32.13,32.15,32.1,32.1,45000.0,32.13,32.15,32.1,32.1,45000.0
2021-03-19 10:00:00,32.13,32.26,32.13,32.22,73560.0,32.13,32.26,32.13,32.22,73560.0
2021-03-19 10:10:00,32.18,32.3,32.18,32.28,59190.0,32.18,32.3,32.18,32.28,59190.0
2021-03-19 10:20:00,32.29,32.3,32.19,32.2,96690.0,32.29,32.3,32.19,32.2,96690.0
2021-03-19 10:30:00,32.21,32.23,32.11,32.23,270030.0,32.21,32.23,32.11,32.23,270030.0
2021-03-19 10:40:00,32.21,32.25,32.19,32.2,113115.0,32.21,32.25,32.19,32.2,113115.0
2021-03-19 10:50:00,32.24,32.28,32.18,32.19,138165.0,32.24,32.28,32.18,32.19,138165.0
2021-03-19 11:00:00,32.2,32.26,32.19,32.23,66285.0,32.2,32.26,32.19,32.23,66285.0
2021-03-19 11:10:00,32.22,32.25,32.18,32.24,67380.0,32.22,32.25,32.18,32.24,67380.0
2021-03-19 11:20:00,32.23,32.25,32.2,32.22,49500.0,32.23,32.25,32.2,32.22,49500.0
2021-03-19 11:30:00,32.22,32.23,32.2,32.21,63000.0,32.22,32.23,32.2,32.21,63000.0
2021-03-19 11:40:00,32.19,32.24,32.16,32.23,68370.0,32.19,32.24,32.16,32.23,68370.0
2021-03-19 11:50:00,32.25,32.31,32.24,32.24,39000.0,32.25,32.31,32.24,32.24,39000.0
2021-03-19 12:00:00,32.25,32.27,32.23,32.24,81000.0,32.25,32.27,32.23,32.24,81000.0
2021-03-19 12:10:00,32.24,32.28,32.22,32.28,55965.0,32.24,32.28,32.22,32.28,55965.0
2021-03-19 12:20:00,32.26,32.28,32.21,32.21,76335.0,32.26,32.28,32.21,32.21,76335.0
2021-03-19 12:30:00,32.23,32.23,32.18,32.19,59220.0,32.23,32.23,32.18,32.19,59220.0
2021-03-19 12:40:00,32.18,32.22,32.17,32.22,54585.0,32.18,32.22,32.17,32.22,54585.0
2021-03-19 12:50:00,32.22,32.26,32.22,32.24,45510.0,32.22,32.26,32.22,32.24,45510.0
2021-03-19 13:00:00,32.23,32.25,32.23,32.24,28500.0,32.23,32.25,32.23,32.24,28500.0
2021-03-19 13:10:00,32.24,32.27,32.22,32.27,37725.0,32.24,32.27,32.22,32.27,37725.0
2021-03-19 13:20:00,32.25,32.31,32.25,32.31,60075.0,32.25,32.31,32.25,32.31,60075.0
2021-03-19 13:30:00,32.32,32.34,32.27,32.34,268410.0,32.32,32.34,32.27,32.34,268410.0
2021-03-19 13:40:00,32.35,32.46,32.34,32.44,36000.0,32.35,32.46,32.34,32.44,36000.0
2021-03-19 13:50:00,32.44,32.53,32.44,32.53,64830.0,32.44,32.53,32.44,32.53,64830.0
2021-03-19 14:00:00,32.54,32.58,32.53,32.53,72075.0,32.54,32.58,32.53,32.53,72075.0
2021-03-19 14:10:00,32.54,32.55,32.46,32.49,73575.0,32.54,32.55,32.46,32.49,73575.0
2021-03-19 14:20:00,32.51,32.57,32.47,32.56,70500.0,32.51,32.57,32.47,32.56,70500.0
2021-03-19 14:30:00,32.55,32.59,32.53,32.58,66270.0,32.55,32.59,32.53,32.58,66270.0
2021-03-19 14:40:00,32.59,32.71,32.59,32.71,92580.0,32.59,32.71,32.59,32.71,92580.0
2021-03-19 14:50:00,32.7,32.74,32.69,32.74,79995.0,32.7,32.74,32.69,32.74,79995.0
2021-03-19 15:00:00,32.73,32.76,32.72,32.75,106845.0,32.73,32.76,32.72,32.75,106845.0
2021-03-19 15:10:00,32.75,32.77,32.73,32.73,130410.0,32.75,32.77,32.73,32.73,130410.0
2021-03-19 15:20:00,32.74,32.74,32.67,32.72,114405.0,32.74,32.74,32.67,32.72,114405.0
2021-03-19 15:30:00,32.72,32.78,32.71,32.75,110850.0,32.72,32.78,32.71,32.75,110850.0
2021-03-19 15:40:00,32.74,32.83,32.71,32.73,258705.0,32.74,32.83,32.71,32.73,258705.0
2021-03-19 15:50:00,32.74,32.81,32.41,32.53,1049010.0,32.74,32.81,32.41,32.53,1049010.0
2021-03-22 09:30:00,32.59,32.67,32.32,32.65,324780.0,32.59,32.67,32.32,32.65,324780.0
2021-03-22 09:40:00,32.63,32.86,32.63,32.65,440475.0,32.63,32.86,32.63,32.65,440475.0
2021-03-22 09:50:00,32.66,32.74,32.64,32.73,278535.0,32.66,32.74,32.64,32.73,278535.0
2021-03-22 10:00:00,32.69,32.77,32.67,32.76,127305.0,32.69,32.77,32.67,32.76,127305.0
2021-03-22 10:10:00,32.73,32.82,32.68,32.73,228450.0,32.73,32.82,32.68,32.73,228450.0
2021-03-22 10:20:00,32.73,32.78,32.68,32.69,108420.0,32.73,32.78,32.68,32.69,108420.0
2021-03-22 10:30:00,32.71,32.78,32.69,32.72,199395.0,32.71,32.78,32.69,32.72,199395.0
2021-03-22 10:40:00,32.72,32.76,32.7,32.74,175695.0,32.72,32.76,32.7,32.74,175695.0
2021-03-22 10:50:00,32.72,32.73,32.62,32.72,385845.0,32.72,32.73,32.62,32.72,385845.0
2021-03-22 11:00:00,32.7,32.74,32.65,32.72,177240.0,32.7,32.74,32.65,32.72,177240.0
2021-03-22 11:10:00,32.71,32.71,32.58,32.59,174675.0,32.71,32.71,32.58,32.59,174675.0
2021-03-22 11:20:00,32.56,32.62,32.52,32.6,57120.0,32.56,32.62,32.52,32.6,57120.0
2021-03-22 11:30:00,32.59,32.72,32.59,32.72,40500.0,32.59,32.72,32.59,32.72,40500.0
2021-03-22 11:40:00,32.71,32.75,32.67,32.67,93360.0,32.71,32.75,32.67,32.67,93360.0
2021-03-22 11:50:00,32.7,32.71,32.6,32.68,78075.0,32.7,32.71,32.6,32.68,78075.0
2021-03-22 12:00:00,32.7,32.77,32.64,32.64,274215.0,32.7,32.77,32.64,32.64,274215.0
2021-03-22 12:10:00,32.63,32.65,32.54,32.57,99000.0,32.63,32.65,32.54,32.57,99000.0
2021-03-22 12:20:00,32.58,32.62,32.56,32.62,76500.0,32.58,32.62,32.56,32.62,76500.0
2021-03-22 12:30:00,32.62,32.66,32.57,32.6,60885.0,32.62,32.66,32.57,32.6,60885.0
2021-03-22 12:40:00,32.59,32.61,32.57,32.57,113625.0,32.59,32.61,32.57,32.57,113625.0
2021-03-22 12:50:00,32.58,32.62,32.55,32.56,148080.0,32.58,32.62,32.55,32.56,148080.0
2021-03-22 13:00:00,32.56,32.7,32.56,32.7,48660.0,32.56,32.7,32.56,32.7,48660.0
2021-03-22 13:10:00,32.71,32.76,32.7,32.75,54000.0,32.71,32.76,32.7,32.75,54000.0
2021-03-22 13:20:00,32.76,32.8,32.71,32.74,130830.0,32.76,32.8,32.71,32.74,130830.0
2021-03-22 13:30:00,32.74,32.75,32.69,32.7,67710.0,32.74,32.75,32.69,32.7,67710.0
2021-03-22 13:40:00,32.7,32.72,32.67,32.67,32025.0,32.7,32.72,32.67,32.67,32025.0
2021-03-22 13:50:00,32.68,32.68,32.6,32.64,46770.0,32.68,32.68,32.6,32.64,46770.0
2021-03-22 14:00:00,32.64,32.71,32.64,32.7,34995.0,32.64,32.71,32.64,32.7,34995.0
2021-03-22 14:10:00,32.69,32.69,32.67,32.68,10500.0,32.69,32.69,32.67,32.68,10500.0
2021-03-22 14:20:00,32.68,32.68,32.66,32.67,21990.0,32.68,32.68,32.66,32.67,21990.0
2021-03-22 14:30:00,32.65,32.74,32.65,32.74,27600.0,32.65,32.74,32.65,32.74,27600.0
2021-03-22 14:40:00,32.71,32.84,32.71,32.84,32670.0,32.71,32.84,32.71,32.84,32670.0
2021-03-22 14:50:00,32.84,32.84,32.76,32.79,49665.0,32.84,32.84,32.76,32.79,49665.0
2021-03-22 15:00:00,32.79,32.89,32.79,32.89,48855.0,32.79,32.89,32.79,32.89,48855.0
2021-03-22 15:10:00,32.88,32.89,32.83,32.83,134325.0,32.88,32.89,32.83,32.83,134325.0
2021-03-22 15:20:00,32.82,32.84,32.75,32.75,87645.0,32.82,32.84,32.75,32.75,87645.0
2021-03-22 15:30:00,32.76,32.76,32.69,32.74,80355.0,32.76,32.76,32.69,32.74,80355.0
2021-03-22 15:40:00,32.75,32.75,32.62,32.64,361290.0,32.75,32.75,32.62,32.64,361290.0
2021-03-22 15:50:00,32.66,32.75,32.65,32.73,491985.0,32.66,32.75,32.65,32.73,491985.0
2021-03-23 09:30:00,32.87,32.87,32.7,32.83,88290.0,32.87,32.87,32.7,32.83,88290.0
2021-03-23 09:40:00,32.76,32.83,32.68,32.83,40575.0,32.76,32.83,32.68,32.83,40575.0
2021-03-23 09:50:00,32.81,32.99,32.81,32.99,43635.0,32.81,32.99,32.81,32.99,43635.0
2021-03-23 10:00:00,32.92,32.95,32.88,32.95,118200.0,32.92,32.95,32.88,32.95,118200.0
2021-03-23 10:10:00,32.97,32.99,32.91,32.91,125415.0,32.97,32.99,32.91,32.91,125415.0
2021-03-23 10:20:00,32.95,32.95,32.9,32.9,17025.0,32.95,32.95,32.9,32.9,17025.0
2021-03-23 10:30:00,32.93,33.05,32.93,32.99,83055.0,32.93,33.05,32.93,32.99,83055.0
2021-03-23 10:40:00,32.94,32.96,32.85,32.85,120525.0,32.94,32.96,32.85,32.85,120525.0
2021-03-23 10:50:00,32.87,32.87,32.82,32.84,46500.0,32.87,32.87,32.82,32.84,46500.0
2021-03-23 11:00:00,32.86,32.9,32.82,32.9,59985.0,32.86,32.9,32.82,32.9,59985.0
2021-03-23 11:10:00,32.92,32.97,32.92,32.96,53400.0,32.92,32.97,32.92,32.96,53400.0
2021-03-23 11:20:00,32.96,32.98,32.85,32.87,173385.0,32.96,32.98,32.85,32.87,173385.0
2021-03-23 11:30:00,32.87,32.93,32.85,32.89,69480.0,32.87,32.93,32.85,32.89,69480.0
2021-03-23 11:40:00,32.86,32.89,32.86,32.86,27195.0,32.86,32.89,32.86,32.86,27195.0
2021-03-23 11:50:00,32.86,32.88,32.78,32.86,42750.0,32.86,32.88,32.78,32.86,42750.0
2021-03-23 12:00:00,32.85,32.89,32.8,32.83,65250.0,32.85,32.89,32.8,32.83,65250.0
2021-03-23 12:10:00,32.83,32.88,32.82,32.88,20370.0,32.83,32.88,32.82,32.88,20370.0
2021-03-23 12:20:00,32.87,32.9,32.87,32.89,25500.0,32.87,32.9,32.87,32.89,25500.0
2021-03-23 12:30:00,32.88,32.91,32.84,32.85,38910.0,32.88,32.91,32.84,32.85,38910.0
2021-03-23 12:40:00,32.87,32.87,32.8,32.81,28335.0,32.87,32.87,32.8,32.81,28335.0
2021-03-23 12:50:00,32.79,32.81,32.77,32.79,58350.0,32.79,32.81,32.77,32.79,58350.0
2021-03-23 13:00:00,32.78,32.79,32.75,32.76,43755.0,32.78,32.79,32.75,32.76,43755.0
2021-03-23 13:10:00,32.77,32.78,32.74,32.75,42930.0,32.77,32.78,32.74,32.75,42930.0
2021-03-23 13:20:00,32.75,32.76,32.74,32.74,37650.0,32.75,32.76,32.74,32.74,37650.0
2021-03-23 13:30:00,32.75,32.76,32.73,32.76,27000.0,32.75,32.76,32.73,32.76,27000.0
2021-03-23 13:40:00,32.74,32.74,32.67,32.67,17340.0,32.74,32.74,32.67,32.67,17340.0
2021-03-23 13:50:00,32.69,32.69,32.64,32.67,99780.0,32.69,32.69,32.64,32.67,99780.0
2021-03-23 14:00:00,32.67,32.69,32.57,32.63,112860.0,32.67,32.69,32.57,32.63,112860.0
2021-03-23 14:10:00,32.62,32.71,32.62,32.66,24405.0,32.62,32.71,32.62,32.66,24405.0
2021-03-23 14:20:00,32.63,32.66,32.61,32.61,18225.0,32.63,32.66,32.61,32.61,18225.0
2021-03-23 14:30:00,32.63,32.64,32.62,32.64,30405.0,32.63,32.64,32.62,32.64,30405.0
2021-03-23 14:40:00,32.64,32.64,32.56,32.56,24015.0,32.64,32.64,32.56,32.56,24015.0
2021-03-23 14:50:00,32.57,32.58,32.54,32.56,37500.0,32.57,32.58,32.54,32.56,37500.0
2021-03-23 15:00:00,32.55,32.58,32.5,32.55,79305.0,32.55,32.58,32.5,32.55,79305.0
2021-03-23 15:10:00,32.54,32.55,32.5,32.53,51315.0,32.54,32.55,32.5,32.53,51315.0
2021-03-23 15:20:00,32.52,32.53,32.44,32.51,116130.0,32.52,32.53,32.44,32.51,116130.0
2021-03-23 15:30:00,32.52,32.55,32.48,32.51,132000.0,32.52,32.55,32.48,32.51,132000.0
2021-03-23 15:40:00,32.5,32.51,32.43,32.45,179370.0,32.5,32.51,32.43,32.45,179370.0
2021-03-23 15:50:00,32.36,32.45,32.32,32.35,994860.0,32.36,32.45,32.32,32.35,994860.0
2021-03-24 09:30:00,32.32,32.56,32.32,32.56,139800.0,32.32,32.56,32.32,32.56,139800.0
2021-03-24 09:40:00,32.56,32.64,32.52,32.63,235800.0,32.56,32.64,32.52,32.63,235800.0
2021-03-24 09:50:00,32.62,32.7,32.57,32.57,75300.0,32.62,32.7,32.57,32.57,75300.0
2021-03-24 10:00:00,32.51,32.52,32.48,32.51,22620.0,32.51,32.52,32.48,32.51,22620.0
2021-03-24 10:10:00,32.51,32.62,32.5,32.54,52215.0,32.51,32.62,32.5,32.54,52215.0
2021-03-24 10:20:00,32.51,32.57,32.49,32.57,64635.0,32.51,32.57,32.49,32.57,64635.0
2021-03-24 10:30:00,32.54,32.56,32.48,32.53,40500.0,32.54,32.56,32.48,32.53,40500.0
2021-03-24 10:40:00,32.55,32.57,32.52,32.53,77130.0,32.55,32.57,32.52,32.53,77130.0
2021-03-24 10:50:00,32.55,32.57,32.54,32.56,55635.0,32.55,32.57,32.54,32.56,55635.0
2021-03-24 11:00:00,32.57,32.64,32.56,32.6,140610.0,32.57,32.64,32.56,32.6,140610.0
2021-03-24 11:10:00,32.61,32.62,32.59,32.61,72285.0,32.61,32.62,32.59,32.61,72285.0
2021-03-24 11:20:00,32.61,32.61,32.52,32.52,44640.0,32.61,32.61,32.52,32.52,44640.0
2021-03-24 11:30:00,32.52,32.56,32.52,32.52,48300.0,32.52,32.56,32.52,32.52,48300.0
2021-03-24 11:40:00,32.51,32.6,32.51,32.57,39750.0,32.51,32.6,32.51,32.57,39750.0
2021-03-24 11:50:00,32.57,32.6,32.55,32.59,33000.0,32.57,32.6,32.55,32.59,33000.0
2021-03-24 12:00:00,32.6,32.67,32.58,32.66,110280.0,32.6,32.67,32.58,32.66,110280.0
2021-03-24 12:10:00,32.65,32.71,32.65,32.68,445245.0,32.65,32.71,32.65,32.68,445245.0
2021-03-24 12:20:00,32.67,32.72,32.64,32.72,30000.0,32.67,32.72,32.64,32.72,30000.0
2021-03-24 12:30:00,32.73,32.81,32.73,32.8,64530.0,32.73,32.81,32.73,32.8,64530.0
2021-03-24 12:40:00,32.81,32.87,32.77,32.78,17250.0,32.81,32.87,32.77,32.78,17250.0
2021-03-24 12:50:00,32.78,32.78,32.71,32.71,42285.0,32.78,32.78,32.71,32.71,42285.0
2021-03-24 13:00:00,32.72,32.72,32.68,32.68,20250.0,32.72,32.72,32.68,32.68,20250.0
2021-03-24 13:10:00,32.67,32.73,32.65,32.69,93045.0,32.67,32.73,32.65,32.69,93045.0
2021-03-24 13:20:00,32.68,32.69,32.67,32.67,27105.0,32.68,32.69,32.67,32.67,27105.0
2021-03-24 13:30:00,32.68,32.71,32.67,32.69,49005.0,32.68,32.71,32.67,32.69,49005.0
2021-03-24 13:40:00,32.69,32.74,32.66,32.73,74385.0,32.69,32.74,32.66,32.73,74385.0
2021-03-24 13:50:00,32.74,32.75,32.68,32.74,64500.0,32.74,32.75,32.68,32.74,64500.0
2021-03-24 14:00:00,32.7,32.71,32.67,32.67,43320.0,32.7,32.71,32.67,32.67,43320.0
2021-03-24 14:10:00,32.67,32.73,32.67,32.71,44640.0,32.67,32.73,32.67,32.71,44640.0
2021-03-24 14:20:00,32.7,32.7,32.66,32.68,43080.0,32.7,32.7,32.66,32.68,43080.0
2021-03-24 14:30:00,32.67,32.72,32.64,32.72,32460.0,32.67,32.72,32.64,32.72,32460.0
2021-03-24 14:40:00,32.72,32.75,32.68,32.74,45000.0,32.72,32.75,32.68,32.74,45000.0
2021-03-24 14:50:00,32.75,32.76,32.7,32.74,41430.0,32.75,32.76,32.7,32.74,41430.0
2021-03-24 15:00:00,32.74,32.8,32.67,32.77,165270.0,32.74,32.8,32.67,32.77,165270.0
2021-03-24 15:10:00,32.75,32.76,32.72,32.73,66135.0,32.75,32.76,32.72,32.73,66135.0
2021-03-24 15:20:00,32.73,32.73,32.67,32.69,85635.0,32.73,32.73,32.67,32.69,85635.0
2021-03-24 15:30:00,32.71,32.71,32.66,32.66,110475.0,32.71,32.71,32.66,32.66,110475.0
2021-03-24 15:40:00,32.66,32.77,32.66,32.75,109830.0,32.66,32.77,32.66,32.75,109830.0
2021-03-24 15:50:00,32.72,32.75,32.57,32.6,482430.0,32.72,32.75,32.57,32.6,482430.0
2021-03-25 09:30:00,32.55,32.55,32.3,32.34,164715.0,32.55,32.55,32.3,32.34,164715.0
2021-03-25 09:40:00,32.37,32.41,32.32,32.36,115920.0,32.37,32.41,32.32,32.36,115920.0
2021-03-25 09:50:00,32.43,32.54,32.4,32.48,88860.0,32.43,32.54,32.4,32.48,88860.0
2021-03-25 10:00:00,32.43,32.52,32.41,32.45,259155.0,32.43,32.52,32.41,32.45,259155.0
2021-03-25 10:10:00,32.45,32.51,32.45,32.51,153120.0,32.45,32.51,32.45,32.51,153120.0
2021-03-25 10:20:00,32.51,32.6,32.49,32.57,102000.0,32.51,32.6,32.49,32.57,102000.0
2021-03-25 10:30:00,32.57,32.63,32.53,32.59,67440.0,32.57,32.63,32.53,32.59,67440.0
2021-03-25 10:40:00,32.59,32.63,32.52,32.52,37290.0,32.59,32.63,32.52,32.52,37290.0
2021-03-25 10:50:00,32.52,32.56,32.46,32.56,69885.0,32.52,32.56,32.46,32.56,69885.0
2021-03-25 11:00:00,32.5,32.55,32.49,32.54,30030.0,32.5,32.55,32.49,32.54,30030.0
2021-03-25 11:10:00,32.58,32.62,32.57,32.62,42105.0,32.58,32.62,32.57,32.62,42105.0
2021-03-25 11:20:00,32.63,32.65,32.54,32.54,31605.0,32.63,32.65,32.54,32.54,31605.0
2021-03-25 11:30:00,32.55,32.64,32.55,32.62,52890.0,32.55,32.64,32.55,32.62,52890.0
2021-03-25 11:40:00,32.62,32.63,32.57,32.57,21000.0,32.62,32.63,32.57,32.57,21000.0
2021-03-25 11:50:00,32.57,32.68,32.57,32.66,39510.0,32.57,32.68,32.57,32.66,39510.0
2021-03-25 12:00:00,32.67,32.74,32.66,32.73,130740.0,32.67,32.74,32.66,32.73,130740.0
2021-03-25 12:10:00,32.72,32.76,32.72,32.75,60690.0,32.72,32.76,32.72,32.75,60690.0
2021-03-25 12:20:00,32.77,32.83,32.77,32.78,87720.0,32.77,32.83,32.77,32.78,87720.0
2021-03-25 12:30:00,32.8,32.87,32.79,32.83,48615.0,32.8,32.87,32.79,32.83,48615.0
2021-03-25 12:40:00,32.84,32.91,32.83,32.88,51060.0,32.84,32.91,32.83,32.88,51060.0
2021-03-25 12:50:00,32.87,32.93,32.86,32.87,234645.0,32.87,32.93,32.86,32.87,234645.0
2021-03-25 13:00:00,32.85,32.91,32.82,32.83,89100.0,32.85,32.91,32.82,32.83,89100.0
2021-03-25 13:10:00,32.85,32.97,32.83,32.97,234255.0,32.85,32.97,32.83,32.97,234255.0
2021-03-25 13:20:00,32.97,33.02,32.97,33.02,177405.0,32.97,33.02,32.97,33.02,177405.0
2021-03-25 13:30:00,33.0,33.03,32.96,33.02,102720.0,33.0,33.03,32.96,33.02,102720.0
2021-03-25 13:40:00,33.04,33.1,33.01,33.05,30765.0,33.04,33.1,33.01,33.05,30765.0
2021-03-25 13:50:00,33.07,33.07,32.98,32.99,64500.0,33.07,33.07,32.98,32.99,64500.0
2021-03-25 14:00:00,32.99,33.02,32.95,32.97,335550.0,32.99,33.02,32.95,32.97,335550.0
2021-03-25 14:10:00,32.97,33.07,32.97,33.05,40065.0,32.97,33.07,32.97,33.05,40065.0
2021-03-25 14:20:00,33.06,33.09,33.04,33.04,21000.0,33.06,33.09,33.04,33.04,21000.0
2021-03-25 14:30:00,33.04,33.17,33.04,33.16,66060.0,33.04,33.17,33.04,33.16,66060.0
2021-03-25 14:40:00,33.19,33.19,33.11,33.13,50175.0,33.19,33.19,33.11,33.13,50175.0
2021-03-25 14:50:00,33.12,33.19,33.12,33.19,40500.0,33.12,33.19,33.12,33.19,40500.0
2021-03-25 15:00:00,33.16,33.17,33.1,33.11,60645.0,33.16,33.17,33.1,33.11,60645.0
2021-03-25 15:10:00,33.11,33.13,33.1,33.12,48000.0,33.11,33.13,33.1,33.12,48000.0
2021-03-25 15:20:00,33.14,33.15,33.1,33.14,43290.0,33.14,33.15,33.1,33.14,43290.0
2021-03-25 15:30:00,33.18,33.22,33.16,33.16,75285.0,33.18,33.22,33.16,33.16,75285.0
2021-03-25 15:40:00,33.16,33.18,33.12,33.15,89685.0,33.16,33.18,33.12,33.15,89685.0
2021-03-25 15:50:00,33.15,33.2,33.08,33.1,281850.0,33.15,33.2,33.08,33.1,281850.0
2021-03-26 09:30:00,33.26,33.27,32.94,33.04,125400.0,33.26,33.27,32.94,33.04,125400.0
2021-03-26 09:40:00,33.04,33.25,33.04,33.14,63405.0,33.04,33.25,33.04,33.14,63405.0
2021-03-26 09:50:00,33.14,33.18,33.11,33.18,87000.0,33.14,33.18,33.11,33.18,87000.0
2021-03-26 10:00:00,33.18,33.27,33.16,33.2,58200.0,33.18,33.27,33.16,33.2,58200.0
2021-03-26 10:10:00,33.21,33.34,33.2,33.34,274875.0,33.21,33.34,33.2,33.34,274875.0
2021-03-26 10:20:00,33.33,33.4,33.28,33.33,276540.0,33.33,33.4,33.28,33.33,276540.0
2021-03-26 10:30:00,33.29,33.35,33.29,33.3,168600.0,33.29,33.35,33.29,33.3,168600.0
2021-03-26 10:40:00,33.32,33.42,33.31,33.41,52500.0,33.32,33.42,33.31,33.41,52500.0
2021-03-26 10:50:00,33.41,33.41,33.33,33.34,65385.0,33.41,33.41,33.33,33.34,65385.0
2021-03-26 11:00:00,33.34,33.38,33.34,33.35,66390.0,33.34,33.38,33.34,33.35,66390.0
2021-03-26 11:10:00,33.34,33.34,33.17,33.23,67920.0,33.34,33.34,33.17,33.23,67920.0
2021-03-26 11:20:00,33.25,33.26,33.17,33.18,142770.0,33.25,33.26,33.17,33.18,142770.0
2021-03-26 11:30:00,33.18,33.3,33.18,33.29,210300.0,33.18,33.3,33.18,33.29,210300.0
2021-03-26 11:40:00,33.27,33.34,33.25,33.33,69045.0,33.27,33.34,33.25,33.33,69045.0
2021-03-26 11:50:00,33.34,33.37,33.3,33.33,60165.0,33.34,33.37,33.3,33.33,60165.0
2021-03-26 12:00:00,33.35,33.39,33.32,33.38,81150.0,33.35,33.39,33.32,33.38,81150.0
2021-03-26 12:10:00,33.37,33.38,33.33,33.38,59715.0,33.37,33.38,33.33,33.38,59715.0
2021-03-26 12:20:00,33.36,33.42,33.36,33.4,217095.0,33.36,33.42,33.36,33.4,217095.0
2021-03-26 12:30:00,33.44,33.5,33.44,33.5,25425.0,33.44,33.5,33.44,33.5,25425.0
2021-03-26 12:40:00,33.5,33.55,33.5,33.54,28500.0,33.5,33.55,33.5,33.54,28500.0
2021-03-26 12:50:00,33.57,33.66,33.56,33.59,79035.0,33.57,33.66,33.56,33.59,79035.0
2021-03-26 13:00:00,33.6,33.6,33.56,33.6,112950.0,33.6,33.6,33.56,33.6,112950.0
2021-03-26 13:10:00,33.61,33.62,33.59,33.61,36315.0,33.61,33.62,33.59,33.61,36315.0
2021-03-26 13:20:00,33.6,33.67,33.6,33.6,104490.0,33.6,33.67,33.6,33.6,104490.0
2021-03-26 13:30:00,33.61,33.62,33.57,33.62,68745.0,33.61,33.62,33.57,33.62,68745.0
2021-03-26 13:40:00,33.6,33.65,33.59,33.6,159720.0,33.6,33.65,33.59,33.6,159720.0
2021-03-26 13:50:00,33.6,33.67,33.6,33.63,131385.0,33.6,33.67,33.6,33.63,131385.0
2021-03-26 14:00:00,33.63,33.64,33.6,33.6,86250.0,33.63,33.64,33.6,33.6,86250.0
2021-03-26 14:10:00,33.61,33.65,33.52,33.53,54870.0,33.61,33.65,33.52,33.53,54870.0
2021-03-26 14:20:00,33.54,33.59,33.54,33.57,45165.0,33.54,33.59,33.54,33.57,45165.0
2021-03-26 14:30:00,33.59,33.65,33.58,33.63,154290.0,33.59,33.65,33.58,33.63,154290.0
2021-03-26 14:40:00,33.63,33.65,33.58,33.61,57255.0,33.63,33.65,33.58,33.61,57255.0
2021-03-26 14:50:00,33.59,33.65,33.56,33.57,758670.0,33.59,33.65,33.56,33.57,758670.0
2021-03-26 15:00:00,33.57,33.63,33.57,33.63,88740.0,33.57,33.63,33.57,33.63,88740.0
2021-03-26 15:10:00,33.62,33.67,33.6,33.67,135510.0,33.62,33.67,33.6,33.67,135510.0
2021-03-26 15:20:00,33.68,33.69,33.63,33.63,99480.0,33.68,33.69,33.63,33.63,99480.0
2021-03-26 15:30:00,33.63,33.64,33.56,33.63,161910.0,33.63,33.64,33.56,33.63,161910.0
2021-03-26 15:40:00,33.65,33.74,33.62,33.74,122610.0,33.65,33.74,33.62,33.74,122610.0
2021-03-26 15:50:00,33.7,33.82,33.6,33.8,670635.0,33.7,33.82,33.6,33.8,670635.0
2021-03-29 09:30:00,33.85,33.9,33.82,33.84,86400.0,33.85,33.9,33.82,33.84,86400.0
2021-03-29 09:40:00,33.82,33.87,33.78,33.78,54675.0,33.82,33.87,33.78,33.78,54675.0
2021-03-29 09:50:00,33.74,33.95,33.74,33.89,69000.0,33.74,33.95,33.74,33.89,69000.0
2021-03-29 10:00:00,33.84,33.92,33.84,33.84,121620.0,33.84,33.92,33.84,33.84,121620.0
2021-03-29 10:10:00,33.85,33.87,33.8,33.85,151725.0,33.85,33.87,33.8,33.85,151725.0
2021-03-29 10:20:00,33.86,33.9,33.82,33.87,57810.0,33.86,33.9,33.82,33.87,57810.0
2021-03-29 10:30:00,33.83,33.87,33.83,33.86,48825.0,33.83,33.87,33.83,33.86,48825.0
2021-03-29 10:40:00,33.85,33.85,33.79,33.85,112905.0,33.85,33.85,33.79,33.85,112905.0
2021-03-29 10:50:00,33.86,33.89,33.82,33.89,31500.0,33.86,33.89,33.82,33.89,31500.0
2021-03-29 11:00:00,33.86,33.95,33.86,33.94,36285.0,33.86,33.95,33.86,33.94,36285.0
2021-03-29 11:10:00,33.96,33.96,33.9,33.9,64140.0,33.96,33.96,33.9,33.9,64140.0
2021-03-29 11:20:00,33.91,33.94,33.91,33.94,79005.0,33.91,33.94,33.91,33.94,79005.0
2021-03-29 11:30:00,33.94,33.95,33.87,33.88,199260.0,33.94,33.95,33.87,33.88,199260.0
2021-03-29 11:40:00,33.87,33.9,33.68,33.73,321435.0,33.87,33.9,33.68,33.73,321435.0
2021-03-29 11:50:00,33.71,33.76,33.71,33.74,36000.0,33.71,33.76,33.71,33.74,36000.0
2021-03-29 12:00:00,33.74,33.78,33.71,33.72,33000.0,33.74,33.78,33.71,33.72,33000.0
2021-03-29 12:10:00,33.69,33.72,33.67,33.68,58470.0,33.69,33.72,33.67,33.68,58470.0
2021-03-29 12:20:00,33.69,33.75,33.68,33.75,19230.0,33.69,33.75,33.68,33.75,19230.0
2021-03-29 12:30:00,33.74,33.85,33.73,33.82,36945.0,33.74,33.85,33.73,33.82,36945.0
2021-03-29 12:40:00,33.81,33.85,33.81,33.84,30750.0,33.81,33.85,33.81,33.84,30750.0
2021-03-29 12:50:00,33.85,33.9,33.84,33.9,57360.0,33.85,33.9,33.84,33.9,57360.0
2021-03-29 13:00:00,33.87,33.89,33.83,33.83,51000.0,33.87,33.89,33.83,33.83,51000.0
2021-03-29 13:10:00,33.83,33.83,33.72,33.83,88500.0,33.83,33.83,33.72,33.83,88500.0
2021-03-29 13:20:00,33.82,33.82,33.76,33.82,41070.0,33.82,33.82,33.76,33.82,41070.0
2021-03-29 13:30:00,33.83,33.91,33.83,33.88,60000.0,33.83,33.91,33.83,33.88,60000.0
2021-03-29 13:40:00,33.88,33.88,33.79,33.85,93150.0,33.88,33.88,33.79,33.85,93150.0
2021-03-29 13:50:00,33.85,33.86,33.76,33.76,28500.0,33.85,33.86,33.76,33.76,28500.0
2021-03-29 14:00:00,33.76,33.81,33.75,33.81,30960.0,33.76,33.81,33.75,33.81,30960.0
2021-03-29 14:10:00,33.82,33.82,33.76,33.81,40320.0,33.82,33.82,33.76,33.81,40320.0
2021-03-29 14:20:00,33.8,33.83,33.79,33.81,48540.0,33.8,33.83,33.79,33.81,48540.0
2021-03-29 14:30:00,33.8,33.83,33.78,33.82,97155.0,33.8,33.83,33.78,33.82,97155.0
2021-03-29 14:40:00,33.8,33.83,33.78,33.82,171060.0,33.8,33.83,33.78,33.82,171060.0
2021-03-29 14:50:00,33.8,33.83,33.78,33.81,31500.0,33.8,33.83,33.78,33.81,31500.0
2021-03-29 15:00:00,33.82,33.9,33.81,33.87,108960.0,33.82,33.9,33.81,33.87,108960.0
2021-03-29 15:10:00,33.87,33.89,33.84,33.86,154755.0,33.87,33.89,33.84,33.86,154755.0
2021-03-29 15:20:00,33.85,33.89,33.85,33.88,149430.0,33.85,33.89,33.85,33.88,149430.0
2021-03-29 15:30:00,33.88,33.9,33.85,33.87,176265.0,33.88,33.9,33.85,33.87,176265.0
2021-03-29 15:40:00,33.87,33.95,33.86,33.92,187110.0,33.87,33.95,33.86,33.92,187110.0
2021-03-29 15:50:00,33.92,33.94,33.79,33.87,749700.0,33.92,33.94,33.79,33.87,749700.0
2021-03-30 09:30:00,33.86,33.9,33.73,33.89,189960.0,33.86,33.9,33.73,33.89,189960.0
2021-03-30 09:40:00,33.83,34.1,33.81,34.07,213690.0,33.83,34.1,33.81,34.07,213690.0
2021-03-30 09:50:00,34.06,34.15,34.01,34.01,42000.0,34.06,34.15,34.01,34.01,42000.0
2021-03-30 10:00:00,33.97,34.0,33.82,33.9,121875.0,33.97,34.0,33.82,33.9,121875.0
2021-03-30 10:10:00,33.91,33.95,33.89,33.91,179250.0,33.91,33.95,33.89,33.91,179250.0
2021-03-30 10:20:00,33.9,34.12,33.9,34.11,768060.0,33.9,34.12,33.9,34.11,768060.0
2021-03-30 10:30:00,34.11,34.11,33.99,34.01,250665.0,34.11,34.11,33.99,34.01,250665.0
2021-03-30 10:40:00,34.01,34.03,33.97,34.0,123150.0,34.01,34.03,33.97,34.0,123150.0
2021-03-30 10:50:00,33.98,33.98,33.83,33.83,28500.0,33.98,33.98,33.83,33.83,28500.0
2021-03-30 11:00:00,33.81,33.83,33.73,33.77,83385.0,33.81,33.83,33.73,33.77,83385.0
2021-03-30 11:10:00,33.79,33.91,33.79,33.88,153540.0,33.79,33.91,33.79,33.88,153540.0
2021-03-30 11:20:00,33.86,33.9,33.79,33.82,75645.0,33.86,33.9,33.79,33.82,75645.0
2021-03-30 11:30:00,33.85,33.85,33.68,33.68,36030.0,33.85,33.85,33.68,33.68,36030.0
2021-03-30 11:40:00,33.7,33.75,33.7,33.73,60360.0,33.7,33.75,33.7,33.73,60360.0
2021-03-30 11:50:00,33.68,33.69,33.6,33.63,43215.0,33.68,33.69,33.6,33.63,43215.0
2021-03-30 12:00:00,33.64,33.75,33.64,33.75,88320.0,33.64,33.75,33.64,33.75,88320.0
2021-03-30 12:10:00,33.74,33.75,33.66,33.68,45690.0,33.74,33.75,33.66,33.68,45690.0
2021-03-30 12:20:00,33.68,33.77,33.68,33.77,42060.0,33.68,33.77,33.68,33.77,42060.0
2021-03-30 12:30:00,33.75,33.77,33.68,33.71,97500.0,33.75,33.77,33.68,33.71,97500.0
2021-03-30 12:40:00,33.7,33.71,33.68,33.7,36000.0,33.7,33.71,33.68,33.7,36000.0
2021-03-30 12:50:00,33.71,33.8,33.7,33.78,52500.0,33.71,33.8,33.7,33.78,52500.0
2021-03-30 13:00:00,33.77,33.86,33.77,33.86,55710.0,33.77,33.86,33.77,33.86,55710.0
2021-03-30 13:10:00,33.86,33.89,33.83,33.85,59655.0,33.86,33.89,33.83,33.85,59655.0
2021-03-30 13:20:00,33.86,33.87,33.84,33.85,23850.0,33.86,33.87,33.84,33.85,23850.0
2021-03-30 13:30:00,33.87,33.87,33.8,33.8,48735.0,33.87,33.87,33.8,33.8,48735.0
2021-03-30 13:40:00,33.82,33.84,33.81,33.84,102240.0,33.82,33.84,33.81,33.84,102240.0
2021-03-30 13:50:00,33.83,33.9,33.83,33.89,48750.0,33.83,33.9,33.83,33.89,48750.0
2021-03-30 14:00:00,33.88,33.93,33.86,33.92,59520.0,33.88,33.93,33.86,33.92,59520.0
2021-03-30 14:10:00,33.92,33.96,33.91,33.95,46800.0,33.92,33.96,33.91,33.95,46800.0
2021-03-30 14:20:00,33.97,33.97,33.91,33.92,105195.0,33.97,33.97,33.91,33.92,105195.0
2021-03-30 14:30:00,33.94,33.94,33.9,33.9,69420.0,33.94,33.94,33.9,33.9,69420.0
2021-03-30 14:40:00,33.89,33.93,33.89,33.92,70500.0,33.89,33.93,33.89,33.92,70500.0
2021-03-30 14:50:00,33.94,33.96,33.89,33.92,140220.0,33.94,33.96,33.89,33.92,140220.0
2021-03-30 15:00:00,33.94,33.97,33.91,33.92,56265.0,33.94,33.97,33.91,33.92,56265.0
2021-03-30 15:10:00,33.9,33.9,33.87,33.9,66000.0,33.9,33.9,33.87,33.9,66000.0
2021-03-30 15:20:00,33.9,33.91,33.88,33.88,61185.0,33.9,33.91,33.88,33.88,61185.0
2021-03-30 15:30:00,33.88,33.95,33.88,33.95,64545.0,33.88,33.95,33.88,33.95,64545.0
2021-03-30 15:40:00,33.92,33.93,33.88,33.91,144255.0,33.92,33.93,33.88,33.91,144255.0
2021-03-30 15:50:00,33.87,33.95,33.86,33.95,425235.0,33.87,33.95,33.86,33.95,425235.0
2021-03-31 09:30:00,33.95,33.98,33.69,33.69,104400.0,33.95,33.98,33.69,33.69,104400.0
2021-03-31 09:40:00,33.72,33.88,33.7,33.73,79530.0,33.72,33.88,33.7,33.73,79530.0
2021-03-31 09:50:00,33.77,33.86,33.72,33.84,174105.0,33.77,33.86,33.72,33.84,174105.0
2021-03-31 10:00:00,33.8,33.94,33.8,33.85,67095.0,33.8,33.94,33.8,33.85,67095.0
2021-03-31 10:10:00,33.85,33.87,33.78,33.79,74580.0,33.85,33.87,33.78,33.79,74580.0
2021-03-31 10:20:00,33.76,33.81,33.75,33.78,111975.0,33.76,33.81,33.75,33.78,111975.0
2021-03-31 10:30:00,33.79,33.81,33.77,33.77,84735.0,33.79,33.81,33.77,33.77,84735.0
2021-03-31 10:40:00,33.78,33.81,33.75,33.79,136065.0,33.78,33.81,33.75,33.79,136065.0
2021-03-31 10:50:00,33.79,33.79,33.76,33.76,74220.0,33.79,33.79,33.76,33.76,74220.0
2021-03-31 11:00:00,33.78,33.83,33.77,33.81,62700.0,33.78,33.83,33.77,33.81,62700.0
2021-03-31 11:10:00,33.82,33.82,33.79,33.8,58125.0,33.82,33.82,33.79,33.8,58125.0
2021-03-31 11:20:00,33.8,33.86,33.79,33.83,39315.0,33.8,33.86,33.79,33.83,39315.0
2021-03-31 11:30:00,33.87,33.97,33.87,33.97,49815.0,33.87,33.97,33.87,33.97,49815.0
2021-03-31 11:40:00,33.96,34.07,33.96,34.07,17580.0,33.96,34.07,33.96,34.07,17580.0
2021-03-31 11:50:00,34.07,34.1,34.04,34.05,62745.0,34.07,34.1,34.04,34.05,62745.0
2021-03-31 12:00:00,34.04,34.05,34.0,34.0,25500.0,34.04,34.05,34.0,34.0,25500.0
2021-03-31 12:10:00,34.0,34.0,33.92,33.94,173205.0,34.0,34.0,33.92,33.94,173205.0
2021-03-31 12:20:00,33.93,33.94,33.89,33.91,103305.0,33.93,33.94,33.89,33.91,103305.0
2021-03-31 12:30:00,33.93,33.97,33.93,33.95,80715.0,33.93,33.97,33.93,33.95,80715.0
2021-03-31 12:40:00,33.93,33.99,33.93,33.96,42135.0,33.93,33.99,33.93,33.96,42135.0
2021-03-31 12:50:00,33.97,33.98,33.92,33.93,30330.0,33.97,33.98,33.92,33.93,30330.0
2021-03-31 13:00:00,33.93,33.97,33.93,33.97,62385.0,33.93,33.97,33.93,33.97,62385.0
2021-03-31 13:10:00,33.95,33.95,33.86,33.86,98700.0,33.95,33.95,33.86,33.86,98700.0
2021-03-31 13:20:00,33.86,33.88,33.85,33.88,52215.0,33.86,33.88,33.85,33.88,52215.0
2021-03-31 13:30:00,33.88,33.93,33.88,33.91,18000.0,33.88,33.93,33.88,33.91,18000.0
2021-03-31 13:40:00,33.92,33.92,33.87,33.92,43500.0,33.92,33.92,33.87,33.92,43500.0
2021-03-31 13:50:00,33.93,33.97,33.91,33.93,28155.0,33.93,33.97,33.91,33.93,28155.0
2021-03-31 14:00:00,33.93,33.95,33.9,33.91,64410.0,33.93,33.95,33.9,33.91,64410.0
2021-03-31 14:10:00,33.9,33.95,33.9,33.94,47505.0,33.9,33.95,33.9,33.94,47505.0
2021-03-31 14:20:00,33.95,33.95,33.92,33.93,73155.0,33.95,33.95,33.92,33.93,73155.0
2021-03-31 14:30:00,33.93,33.97,33.93,33.94,97380.0,33.93,33.97,33.93,33.94,97380.0
2021-03-31 14:40:00,33.94,33.94,33.92,33.92,138135.0,33.94,33.94,33.92,33.92,138135.0
2021-03-31 14:50:00,33.93,33.93,33.87,33.87,65835.0,33.93,33.93,33.87,33.87,65835.0
2021-03-31 15:00:00,33.86,33.88,33.86,33.86,37260.0,33.86,33.88,33.86,33.86,37260.0
2021-03-31 15:10:00,33.87,33.87,33.79,33.81,43350.0,33.87,33.87,33.79,33.81,43350.0
2021-03-31 15:20:00,33.82,33.82,33.8,33.8,66645.0,33.82,33.82,33.8,33.8,66645.0
2021-03-31 15:30:00,33.8,33.83,33.8,33.81,125115.0,33.8,33.83,33.8,33.81,125115.0
2021-03-31 15:40:00,33.81,33.88,33.8,33.88,132165.0,33.81,33.88,33.8,33.88,132165.0
2021-03-31 15:50:00,33.87,33.89,33.75,33.83,1152150.0,33.87,33.89,33.75,33.83,1152150.0
2021-04-01 09:30:00,33.97,33.98,33.66,33.84,133905.0,33.97,33.98,33.66,33.84,133905.0
2021-04-01 09:40:00,33.79,33.8,33.61,33.66,120555.0,33.79,33.8,33.61,33.66,120555.0
2021-04-01 09:50:00,33.65,33.78,33.65,33.72,58530.0,33.65,33.78,33.65,33.72,58530.0
2021-04-01 10:00:00,33.72,33.82,33.71,33.75,54000.0,33.72,33.82,33.71,33.75,54000.0
2021-04-01 10:10:00,33.69,33.77,33.69,33.76,82620.0,33.69,33.77,33.69,33.76,82620.0
2021-04-01 10:20:00,33.77,33.77,33.64,33.7,149160.0,33.77,33.77,33.64,33.7,149160.0
2021-04-01 10:30:00,33.71,33.81,33.71,33.81,54000.0,33.71,33.81,33.71,33.81,54000.0
2021-04-01 10:40:00,33.82,33.84,33.72,33.73,33000.0,33.82,33.84,33.72,33.73,33000.0
2021-04-01 10:50:00,33.74,33.87,33.73,33.87,53775.0,33.74,33.87,33.73,33.87,53775.0
2021-04-01 11:00:00,33.86,33.96,33.86,33.96,90390.0,33.86,33.96,33.86,33.96,90390.0
2021-04-01 11:10:00,33.98,34.0,33.92,33.94,65865.0,33.98,34.0,33.92,33.94,65865.0
2021-04-01 11:20:00,33.94,33.97,33.9,33.94,47250.0,33.94,33.97,33.9,33.94,47250.0
2021-04-01 11:30:00,33.94,33.95,33.9,33.93,52530.0,33.94,33.95,33.9,33.93,52530.0
2021-04-01 11:40:00,33.94,33.96,33.9,33.96,72915.0,33.94,33.96,33.9,33.96,72915.0
2021-04-01 11:50:00,33.96,33.96,33.88,33.89,27870.0,33.96,33.96,33.88,33.89,27870.0
2021-04-01 12:00:00,33.89,33.9,33.84,33.86,49500.0,33.89,33.9,33.84,33.86,49500.0
2021-04-01 12:10:00,33.85,33.9,33.84,33.9,30000.0,33.85,33.9,33.84,33.9,30000.0
2021-04-01 12:20:00,33.89,33.9,33.83,33.85,40500.0,33.89,33.9,33.83,33.85,40500.0
2021-04-01 12:30:00,33.87,33.92,33.87,33.89,22500.0,33.87,33.92,33.87,33.89,22500.0
2021-04-01 12:40:00,33.88,33.92,33.86,33.9,22035.0,33.88,33.92,33.86,33.9,22035.0
2021-04-01 12:50:00,33.9,33.94,33.9,33.93,79530.0,33.9,33.94,33.9,33.93,79530.0
2021-04-01 13:00:00,33.93,33.96,33.91,33.91,46500.0,33.93,33.96,33.91,33.91,46500.0
2021-04-01 13:10:00,33.91,33.95,33.91,33.95,39555.0,33.91,33.95,33.91,33.95,39555.0
2021-04-01 13:20:00,33.94,33.97,33.94,33.97,60675.0,33.94,33.97,33.94,33.97,60675.0
2021-04-01 13:30:00,33.97,33.97,33.93,33.95,21000.0,33.97,33.97,33.93,33.95,21000.0
2021-04-01 13:40:00,33.93,33.93,33.86,33.87,36600.0,33.93,33.93,33.86,33.87,36600.0
2021-04-01 13:50:00,33.87,33.91,33.86,33.91,26295.0,33.87,33.91,33.86,33.91,26295.0
2021-04-01 14:00:00,33.93,33.93,33.86,33.87,30000.0,33.93,33.93,33.86,33.87,30000.0
2021-04-01 14:10:00,33.87,33.87,33.84,33.84,32205.0,33.87,33.87,33.84,33.84,32205.0
2021-04-01 14:20:00,33.85,33.86,33.83,33.86,31500.0,33.85,33.86,33.83,33.86,31500.0
2021-04-01 14:30:00,33.83,33.89,33.83,33.88,36705.0,33.83,33.89,33.83,33.88,36705.0
2021-04-01 14:40:00,33.89,33.9,33.85,33.86,27000.0,33.89,33.9,33.85,33.86,27000.0
2021-04-01 14:50:00,33.87,33.93,33.87,33.92,34875.0,33.87,33.93,33.87,33.92,34875.0
2021-04-01 15:00:00,33.91,33.93,33.87,33.88,34005.0,33.91,33.93,33.87,33.88,34005.0
2021-04-01 15:10:00,33.88,33.88,33.86,33.88,27000.0,33.88,33.88,33.86,33.88,27000.0
2021-04-01 15:20:00,33.86,33.87,33.85,33.86,83595.0,33.86,33.87,33.85,33.86,83595.0
2021-04-01 15:30:00,33.86,33.88,33.83,33.84,58500.0,33.86,33.88,33.83,33.84,58500.0
2021-04-01 15:40:00,33.81,33.83,33.74,33.79,125805.0,33.81,33.83,33.74,33.79,125805.0
2021-04-01 15:50:00,33.77,33.89,33.76,33.86,314820.0,33.77,33.89,33.76,33.86,314820.0
2021-04-05 09:30:00,34.07,34.19,34.05,34.08,159165.0,34.07,34.19,34.05,34.08,159165.0
2021-04-05 09:40:00,34.1,34.15,34.07,34.07,124560.0,34.1,34.15,34.07,34.07,124560.0
2021-04-05 09:50:00,34.03,34.14,34.02,34.07,92535.0,34.03,34.14,34.02,34.07,92535.0
2021-04-05 10:00:00,34.06,34.09,34.02,34.04,127440.0,34.06,34.09,34.02,34.04,127440.0
2021-04-05 10:10:00,34.02,34.1,34.02,34.07,46500.0,34.02,34.1,34.02,34.07,46500.0
2021-04-05 10:20:00,34.07,34.09,33.95,33.95,98235.0,34.07,34.09,33.95,33.95,98235.0
2021-04-05 10:30:00,33.95,34.06,33.95,34.05,616620.0,33.95,34.06,33.95,34.05,616620.0
2021-04-05 10:40:00,34.05,34.06,34.02,34.03,60000.0,34.05,34.06,34.02,34.03,60000.0
2021-04-05 10:50:00,34.01,34.03,33.98,34.02,49500.0,34.01,34.03,33.98,34.02,49500.0
2021-04-05 11:00:00,34.01,34.09,34.01,34.06,79050.0,34.01,34.09,34.01,34.06,79050.0
2021-04-05 11:10:00,34.05,34.12,34.05,34.11,54000.0,34.05,34.12,34.05,34.11,54000.0
2021-04-05 11:20:00,34.1,34.11,34.0,34.0,97440.0,34.1,34.11,34.0,34.0,97440.0
2021-04-05 11:30:00,34.0,34.06,33.99,34.06,80190.0,34.0,34.06,33.99,34.06,80190.0
2021-04-05 11:40:00,34.1,34.13,34.09,34.12,101910.0,34.1,34.13,34.09,34.12,101910.0
2021-04-05 11:50:00,34.13,34.13,34.09,34.09,65100.0,34.13,34.13,34.09,34.09,65100.0
2021-04-05 12:00:00,34.07,34.08,34.02,34.03,54000.0,34.07,34.08,34.02,34.03,54000.0
2021-04-05 12:10:00,34.05,34.05,33.98,33.98,85860.0,34.05,34.05,33.98,33.98,85860.0
2021-04-05 12:20:00,33.98,34.02,33.96,34.02,63000.0,33.98,34.02,33.96,34.02,63000.0
2021-04-05 12:30:00,34.03,34.09,34.02,34.07,73905.0,34.03,34.09,34.02,34.07,73905.0
2021-04-05 12:40:00,34.07,34.07,34.04,34.04,33240.0,34.07,34.07,34.04,34.04,33240.0
2021-04-05 12:50:00,34.04,34.04,33.99,34.0,60630.0,34.04,34.04,33.99,34.0,60630.0
2021-04-05 13:00:00,34.02,34.03,34.0,34.03,45810.0,34.02,34.03,34.0,34.03,45810.0
2021-04-05 13:10:00,34.01,34.01,33.94,33.94,46155.0,34.01,34.01,33.94,33.94,46155.0
2021-04-05 13:20:00,33.95,33.99,33.94,33.98,74385.0,33.95,33.99,33.94,33.98,74385.0
2021-04-05 13:30:00,33.99,33.99,33.96,33.98,34500.0,33.99,33.99,33.96,33.98,34500.0
2021-04-05 13:40:00,33.99,34.05,33.99,34.01,25380.0,33.99,34.05,33.99,34.01,25380.0
2021-04-05 13:50:00,34.01,34.04,34.01,34.02,64755.0,34.01,34.04,34.01,34.02,64755.0
2021-04-05 14:00:00,34.03,34.03,33.98,34.01,57930.0,34.03,34.03,33.98,34.01,57930.0
2021-04-05 14:10:00,34.02,34.02,33.99,34.01,39975.0,34.02,34.02,33.99,34.01,39975.0
2021-04-05 14:20:00,34.0,34.0,33.97,33.98,36000.0,34.0,34.0,33.97,33.98,36000.0
2021-04-05 14:30:00,34.0,34.04,33.98,34.01,284160.0,34.0,34.04,33.98,34.01,284160.0
2021-04-05 14:40:00,34.03,34.03,33.98,33.99,82500.0,34.03,34.03,33.98,33.99,82500.0
2021-04-05 14:50:00,33.98,33.98,33.9,33.92,61500.0,33.98,33.98,33.9,33.92,61500.0
2021-04-05 15:00:00,33.93,33.95,33.89,33.93,66060.0,33.93,33.95,33.89,33.93,66060.0
2021-04-05 15:10:00,33.94,33.96,33.92,33.94,37500.0,33.94,33.96,33.92,33.94,37500.0
2021-04-05 15:20:00,33.94,33.94,33.88,33.9,82965.0,33.94,33.94,33.88,33.9,82965.0
2021-04-05 15:30:00,33.9,33.98,33.9,33.97,128175.0,33.9,33.98,33.9,33.97,128175.0
2021-04-05 15:40:00,33.96,34.01,33.95,33.98,223380.0,33.96,34.01,33.95,33.98,223380.0
2021-04-05 15:50:00,33.99,33.99,33.87,33.93,1070355.0,33.99,33.99,33.87,33.93,1070355.0
2021-04-06 09:30:00,33.84,33.95,33.77,33.84,95025.0,33.84,33.95,33.77,33.84,95025.0
2021-04-06 09:40:00,33.82,33.91,33.81,33.83,36000.0,33.82,33.91,33.81,33.83,36000.0
2021-04-06 09:50:00,33.8,33.88,33.8,33.88,39555.0,33.8,33.88,33.8,33.88,39555.0
2021-04-06 10:00:00,33.93,33.94,33.9,33.93,24810.0,33.93,33.94,33.9,33.93,24810.0
2021-04-06 10:10:00,33.95,33.96,33.89,33.91,34440.0,33.95,33.96,33.89,33.91,34440.0
2021-04-06 10:20:00,33.95,33.96,33.9,33.93,60255.0,33.95,33.96,33.9,33.93,60255.0
2021-04-06 10:30:00,33.91,33.98,33.87,33.88,56250.0,33.91,33.98,33.87,33.88,56250.0
2021-04-06 10:40:00,33.87,33.88,33.82,33.84,51165.0,33.87,33.88,33.82,33.84,51165.0
2021-04-06 10:50:00,33.84,33.88,33.84,33.88,17985.0,33.84,33.88,33.84,33.88,17985.0
2021-04-06 11:00:00,33.86,33.91,33.85,33.91,61875.0,33.86,33.91,33.85,33.91,61875.0
2021-04-06 11:10:00,33.93,34.01,33.93,33.96,66060.0,33.93,34.01,33.93,33.96,66060.0
2021-04-06 11:20:00,33.97,34.04,33.94,34.04,75495.0,33.97,34.04,33.94,34.04,75495.0
2021-04-06 11:30:00,34.01,34.07,34.0,34.04,42000.0,34.01,34.07,34.0,34.04,42000.0
2021-04-06 11:40:00,34.04,34.06,34.04,34.06,18000.0,34.04,34.06,34.04,34.06,18000.0
2021-04-06 11:50:00,34.04,34.08,34.01,34.08,146445.0,34.04,34.08,34.01,34.08,146445.0
2021-04-06 12:00:00,34.11,34.13,34.1,34.12,33015.0,34.11,34.13,34.1,34.12,33015.0
2021-04-06 12:10:00,34.1,34.16,34.09,34.12,99360.0,34.1,34.16,34.09,34.12,99360.0
2021-04-06 12:20:00,34.11,34.15,34.11,34.15,50325.0,34.11,34.15,34.11,34.15,50325.0
2021-04-06 12:30:00,34.14,34.16,34.1,34.13,63735.0,34.14,34.16,34.1,34.13,63735.0
2021-04-06 12:40:00,34.13,34.16,34.12,34.14,70230.0,34.13,34.16,34.12,34.14,70230.0
2021-04-06 12:50:00,34.14,34.16,34.11,34.16,53295.0,34.14,34.16,34.11,34.16,53295.0
2021-04-06 13:00:00,34.17,34.25,34.15,34.24,30180.0,34.17,34.25,34.15,34.24,30180.0
2021-04-06 13:10:00,34.26,34.35,34.26,34.34,57255.0,34.26,34.35,34.26,34.34,57255.0
2021-04-06 13:20:00,34.34,34.38,34.34,34.36,34395.0,34.34,34.38,34.34,34.36,34395.0
2021-04-06 13:30:00,34.37,34.4,34.35,34.35,37980.0,34.37,34.4,34.35,34.35,37980.0
2021-04-06 13:40:00,34.36,34.4,34.36,34.36,252780.0,34.36,34.4,34.36,34.36,252780.0
2021-04-06 13:50:00,34.37,34.39,34.35,34.38,55965.0,34.37,34.39,34.35,34.38,55965.0
2021-04-06 14:00:00,34.38,34.44,34.37,34.43,129420.0,34.38,34.44,34.37,34.43,129420.0
2021-04-06 14:10:00,34.43,34.46,34.42,34.44,32295.0,34.43,34.46,34.42,34.44,32295.0
2021-04-06 14:20:00,34.43,34.43,34.34,34.36,57420.0,34.43,34.43,34.34,34.36,57420.0
2021-04-06 14:30:00,34.4,34.41,34.39,34.41,25245.0,34.4,34.41,34.39,34.41,25245.0
2021-04-06 14:40:00,34.42,34.45,34.39,34.41,70365.0,34.42,34.45,34.39,34.41,70365.0
2021-04-06 14:50:00,34.4,34.4,34.37,34.37,28860.0,34.4,34.4,34.37,34.37,28860.0
2021-04-06 15:00:00,34.36,34.39,34.33,34.38,194625.0,34.36,34.39,34.33,34.38,194625.0
2021-04-06 15:10:00,34.38,34.39,34.33,34.33,94500.0,34.38,34.39,34.33,34.33,94500.0
2021-04-06 15:20:00,34.33,34.34,34.31,34.34,63240.0,34.33,34.34,34.31,34.34,63240.0
2021-04-06 15:30:00,34.33,34.36,34.29,34.31,203370.0,34.33,34.36,34.29,34.31,203370.0
2021-04-06 15:40:00,34.3,34.33,34.3,34.31,123555.0,34.3,34.33,34.3,34.31,123555.0
2021-04-06 15:50:00,34.32,34.36,34.25,34.26,669345.0,34.32,34.36,34.25,34.26,669345.0
2021-04-07 09:30:00,34.26,34.42,34.13,34.13,98190.0,34.26,34.42,34.13,34.13,98190.0
2021-04-07 09:40:00,34.17,34.29,34.14,34.22,35790.0,34.17,34.29,34.14,34.22,35790.0
2021-04-07 09:50:00,34.18,34.19,34.12,34.13,34650.0,34.18,34.19,34.12,34.13,34650.0
2021-04-07 10:00:00,34.08,34.13,34.05,34.1,69330.0,34.08,34.13,34.05,34.1,69330.0
2021-04-07 10:10:00,34.1,34.11,34.07,34.07,13500.0,34.1,34.11,34.07,34.07,13500.0
2021-04-07 10:20:00,34.05,34.06,34.03,34.04,15075.0,34.05,34.06,34.03,34.04,15075.0
2021-04-07 10:30:00,34.02,34.1,34.0,34.1,63330.0,34.02,34.1,34.0,34.1,63330.0
2021-04-07 10:40:00,34.1,34.1,34.06,34.09,72705.0,34.1,34.1,34.06,34.09,72705.0
2021-04-07 10:50:00,34.09,34.14,34.09,34.1,16230.0,34.09,34.14,34.09,34.1,16230.0
2021-04-07 11:00:00,34.07,34.11,34.03,34.11,76500.0,34.07,34.11,34.03,34.11,76500.0
2021-04-07 11:10:00,34.09,34.09,34.05,34.08,18120.0,34.09,34.09,34.05,34.08,18120.0
2021-04-07 11:20:00,34.05,34.11,34.05,34.11,28470.0,34.05,34.11,34.05,34.11,28470.0
2021-04-07 11:30:00,34.09,34.17,34.09,34.13,32250.0,34.09,34.17,34.09,34.13,32250.0
2021-04-07 11:40:00,34.12,34.13,34.07,34.12,22560.0,34.12,34.13,34.07,34.12,22560.0
2021-04-07 11:50:00,34.11,34.13,34.1,34.13,43485.0,34.11,34.13,34.1,34.13,43485.0
2021-04-07 12:00:00,34.13,34.21,34.13,34.21,64545.0,34.13,34.21,34.13,34.21,64545.0
2021-04-07 12:10:00,34.22,34.25,34.21,34.23,45495.0,34.22,34.25,34.21,34.23,45495.0
2021-04-07 12:20:00,34.23,34.24,34.22,34.22,30000.0,34.23,34.24,34.22,34.22,30000.0
2021-04-07 12:30:00,34.21,34.23,34.18,34.23,37695.0,34.21,34.23,34.18,34.23,37695.0
2021-04-07 12:40:00,34.25,34.28,34.23,34.23,143565.0,34.25,34.28,34.23,34.23,143565.0
2021-04-07 12:50:00,34.22,34.28,34.22,34.27,90405.0,34.22,34.28,34.22,34.27,90405.0
2021-04-07 13:00:00,34.27,34.27,34.19,34.19,21030.0,34.27,34.27,34.19,34.19,21030.0
2021-04-07 13:10:00,34.2,34.22,34.18,34.22,24000.0,34.2,34.22,34.18,34.22,24000.0
2021-04-07 13:20:00,34.21,34.22,34.2,34.22,12000.0,34.21,34.22,34.2,34.22,12000.0
2021-04-07 13:30:00,34.24,34.27,34.23,34.23,54840.0,34.24,34.27,34.23,34.23,54840.0
2021-04-07 13:40:00,34.23,34.27,34.22,34.27,59940.0,34.23,34.27,34.22,34.27,59940.0
2021-04-07 13:50:00,34.27,34.28,34.24,34.26,46470.0,34.27,34.28,34.24,34.26,46470.0
2021-04-07 14:00:00,34.28,34.28,34.23,34.23,12105.0,34.28,34.28,34.23,34.23,12105.0
2021-04-07 14:10:00,34.21,34.26,34.21,34.26,22650.0,34.21,34.26,34.21,34.26,22650.0
2021-04-07 14:20:00,34.23,34.25,34.2,34.25,27990.0,34.23,34.25,34.2,34.25,27990.0
2021-04-07 14:30:00,34.28,34.28,34.25,34.27,21000.0,34.28,34.28,34.25,34.27,21000.0
2021-04-07 14:40:00,34.27,34.28,34.26,34.27,27000.0,34.27,34.28,34.26,34.27,27000.0
2021-04-07 14:50:00,34.28,34.31,34.26,34.26,12000.0,34.28,34.31,34.26,34.26,12000.0
2021-04-07 15:00:00,34.27,34.29,34.24,34.24,59130.0,34.27,34.29,34.24,34.24,59130.0
2021-04-07 15:10:00,34.22,34.23,34.21,34.21,18000.0,34.22,34.23,34.21,34.21,18000.0
2021-04-07 15:20:00,34.2,34.25,34.19,34.25,37200.0,34.2,34.25,34.19,34.25,37200.0
2021-04-07 15:30:00,34.23,34.23,34.19,34.21,40185.0,34.23,34.23,34.19,34.21,40185.0
2021-04-07 15:40:00,34.22,34.22,34.19,34.2,78915.0,34.22,34.22,34.19,34.2,78915.0
2021-04-07 15:50:00,34.18,34.22,34.17,34.19,189945.0,34.18,34.22,34.17,34.19,189945.0
2021-04-08 09:30:00,34.35,34.35,34.2,34.26,125385.0,34.35,34.35,34.2,34.26,125385.0
2021-04-08 09:40:00,34.19,34.2,34.05,34.16,47175.0,34.19,34.2,34.05,34.16,47175.0
2021-04-08 09:50:00,34.14,34.14,34.01,34.01,9000.0,34.14,34.14,34.01,34.01,9000.0
2021-04-08 10:00:00,34.03,34.05,33.87,33.87,89325.0,34.03,34.05,33.87,33.87,89325.0
2021-04-08 10:10:00,33.88,33.94,33.83,33.9,82110.0,33.88,33.94,33.83,33.9,82110.0
2021-04-08 10:20:00,33.92,33.95,33.9,33.95,54750.0,33.92,33.95,33.9,33.95,54750.0
2021-04-08 10:30:00,33.94,34.05,33.93,34.05,31905.0,33.94,34.05,33.93,34.05,31905.0
2021-04-08 10:40:00,34.06,34.06,34.0,34.0,36255.0,34.06,34.06,34.0,34.0,36255.0
2021-04-08 10:50:00,34.03,34.08,34.0,34.0,40395.0,34.03,34.08,34.0,34.0,40395.0
2021-04-08 11:00:00,34.0,34.06,34.0,34.04,40155.0,34.0,34.06,34.0,34.04,40155.0
2021-04-08 11:10:00,34.05,34.05,34.0,34.03,80925.0,34.05,34.05,34.0,34.03,80925.0
2021-04-08 11:20:00,34.02,34.02,33.96,33.96,7500.0,34.02,34.02,33.96,33.96,7500.0
2021-04-08 11:30:00,33.97,34.0,33.96,33.99,28830.0,33.97,34.0,33.96,33.99,28830.0
2021-04-08 11:40:00,33.99,34.01,33.98,34.0,32970.0,33.99,34.01,33.98,34.0,32970.0
2021-04-08 11:50:00,34.01,34.01,33.99,34.01,10560.0,34.01,34.01,33.99,34.01,10560.0
2021-04-08 12:00:00,34.01,34.02,33.99,34.0,18300.0,34.01,34.02,33.99,34.0,18300.0
2021-04-08 12:10:00,34.0,34.06,34.0,34.05,40710.0,34.0,34.06,34.0,34.05,40710.0
2021-04-08 12:20:00,34.04,34.04,34.0,34.0,16515.0,34.04,34.04,34.0,34.0,16515.0
2021-04-08 12:30:00,34.01,34.07,34.01,34.07,20280.0,34.01,34.07,34.01,34.07,20280.0
2021-04-08 12:40:00,34.07,34.07,34.04,34.05,22005.0,34.07,34.07,34.04,34.05,22005.0
2021-04-08 12:50:00,34.07,34.09,34.06,34.06,38745.0,34.07,34.09,34.06,34.06,38745.0
2021-04-08 13:00:00,34.06,34.07,34.06,34.06,17985.0,34.06,34.07,34.06,34.06,17985.0
2021-04-08 13:10:00,34.07,34.08,34.03,34.06,49155.0,34.07,34.08,34.03,34.06,49155.0
2021-04-08 13:20:00,34.07,34.12,34.06,34.11,61815.0,34.07,34.12,34.06,34.11,61815.0
2021-04-08 13:30:00,34.13,34.15,34.08,34.11,62130.0,34.13,34.15,34.08,34.11,62130.0
2021-04-08 13:40:00,34.11,34.11,33.97,33.97,82035.0,34.11,34.11,33.97,33.97,82035.0
2021-04-08 13:50:00,33.99,34.04,33.97,34.01,65385.0,33.99,34.04,33.97,34.01,65385.0
2021-04-08 14:00:00,34.01,34.02,33.96,33.96,10500.0,34.01,34.02,33.96,33.96,10500.0
2021-04-08 14:10:00,33.96,33.98,33.93,33.93,24000.0,33.96,33.98,33.93,33.93,24000.0
2021-04-08 14:20:00,33.93,33.93,33.89,33.92,18135.0,33.93,33.93,33.89,33.92,18135.0
2021-04-08 14:30:00,33.91,33.93,33.9,33.92,27120.0,33.91,33.93,33.9,33.92,27120.0
2021-04-08 14:40:00,33.9,33.9,33.85,33.86,82635.0,33.9,33.9,33.85,33.86,82635.0
2021-04-08 14:50:00,33.87,33.91,33.87,33.91,30330.0,33.87,33.91,33.87,33.91,30330.0
2021-04-08 15:00:00,33.89,33.91,33.86,33.87,25215.0,33.89,33.91,33.86,33.87,25215.0
2021-04-08 15:10:00,33.86,33.87,33.85,33.87,24000.0,33.86,33.87,33.85,33.87,24000.0
2021-04-08 15:20:00,33.86,33.87,33.85,33.85,55500.0,33.86,33.87,33.85,33.85,55500.0
2021-04-08 15:30:00,33.86,33.88,33.86,33.88,58500.0,33.86,33.88,33.86,33.88,58500.0
2021-04-08 15:40:00,33.88,33.9,33.86,33.87,79500.0,33.88,33.9,33.86,33.87,79500.0
2021-04-08 15:50:00,33.87,33.92,33.87,33.9,141015.0,33.87,33.92,33.87,33.9,141015.0
2021-04-09 09:30:00,33.93,34.05,33.89,34.04,107325.0,33.93,34.05,33.89,34.04,107325.0
2021-04-09 09:40:00,34.04,34.12,34.03,34.03,64095.0,34.04,34.12,34.03,34.03,64095.0
2021-04-09 09:50:00,34.0,34.0,33.84,33.84,38325.0,34.0,34.0,33.84,33.84,38325.0
2021-04-09 10:00:00,33.81,33.99,33.81,33.98,60735.0,33.81,33.99,33.81,33.98,60735.0
2021-04-09 10:10:00,33.94,33.98,33.79,33.79,25500.0,33.94,33.98,33.79,33.79,25500.0
2021-04-09 10:20:00,33.8,33.95,33.79,33.94,40575.0,33.8,33.95,33.79,33.94,40575.0
2021-04-09 10:30:00,33.96,34.06,33.96,33.96,85320.0,33.96,34.06,33.96,33.96,85320.0
2021-04-09 10:40:00,33.98,34.03,33.96,34.03,55245.0,33.98,34.03,33.96,34.03,55245.0
2021-04-09 10:50:00,34.03,34.05,34.03,34.04,23025.0,34.03,34.05,34.03,34.04,23025.0
2021-04-09 11:00:00,34.06,34.11,34.04,34.09,51765.0,34.06,34.11,34.04,34.09,51765.0
2021-04-09 11:10:00,34.09,34.1,34.05,34.07,25500.0,34.09,34.1,34.05,34.07,25500.0
2021-04-09 11:20:00,34.07,34.07,33.97,33.97,39750.0,34.07,34.07,33.97,33.97,39750.0
2021-04-09 11:30:00,33.98,33.99,33.96,33.97,20265.0,33.98,33.99,33.96,33.97,20265.0
2021-04-09 11:40:00,33.98,34.03,33.98,34.02,37275.0,33.98,34.03,33.98,34.02,37275.0
2021-04-09 11:50:00,34.03,34.04,34.0,34.03,33885.0,34.03,34.04,34.0,34.03,33885.0
2021-04-09 12:00:00,34.05,34.08,34.05,34.06,25560.0,34.05,34.08,34.05,34.06,25560.0
2021-04-09 12:10:00,34.07,34.15,34.07,34.13,53925.0,34.07,34.15,34.07,34.13,53925.0
2021-04-09 12:20:00,34.14,34.15,34.13,34.13,10500.0,34.14,34.15,34.13,34.13,10500.0
2021-04-09 12:30:00,34.14,34.26,34.14,34.24,38010.0,34.14,34.26,34.14,34.24,38010.0
2021-04-09 12:40:00,34.23,34.23,34.19,34.22,32340.0,34.23,34.23,34.19,34.22,32340.0
2021-04-09 12:50:00,34.23,34.27,34.22,34.27,21000.0,34.23,34.27,34.22,34.27,21000.0
2021-04-09 13:00:00,34.28,34.28,34.24,34.25,54285.0,34.28,34.28,34.24,34.25,54285.0
2021-04-09 13:10:00,34.26,34.28,34.26,34.27,65925.0,34.26,34.28,34.26,34.27,65925.0
2021-04-09 13:20:00,34.28,34.28,34.25,34.27,28305.0,34.28,34.28,34.25,34.27,28305.0
2021-04-09 13:30:00,34.26,34.28,34.25,34.26,31320.0,34.26,34.28,34.25,34.26,31320.0
2021-04-09 13:40:00,34.27,34.3,34.27,34.27,64500.0,34.27,34.3,34.27,34.27,64500.0
2021-04-09 13:50:00,34.27,34.29,34.26,34.26,22500.0,34.27,34.29,34.26,34.26,22500.0
2021-04-09 14:00:00,34.28,34.28,34.25,34.25,45090.0,34.28,34.28,34.25,34.25,45090.0
2021-04-09 14:10:00,34.25,34.28,34.25,34.27,30165.0,34.25,34.28,34.25,34.27,30165.0
2021-04-09 14:20:00,34.26,34.28,34.25,34.27,29940.0,34.26,34.28,34.25,34.27,29940.0
2021-04-09 14:30:00,34.28,34.28,34.25,34.27,57000.0,34.28,34.28,34.25,34.27,57000.0
2021-04-09 14:40:00,34.28,34.34,34.26,34.31,173535.0,34.28,34.34,34.26,34.31,173535.0
2021-04-09 14:50:00,34.32,34.33,34.23,34.23,88125.0,34.32,34.33,34.23,34.23,88125.0
2021-04-09 15:00:00,34.24,34.24,34.2,34.24,48420.0,34.24,34.24,34.2,34.24,48420.0
2021-04-09 15:10:00,34.23,34.29,34.23,34.27,96480.0,34.23,34.29,34.23,34.27,96480.0
2021-04-09 15:20:00,34.29,34.32,34.26,34.32,99000.0,34.29,34.32,34.26,34.32,99000.0
2021-04-09 15:30:00,34.3,34.32,34.27,34.31,151275.0,34.3,34.32,34.27,34.31,151275.0
2021-04-09 15:40:00,34.33,34.44,34.3,34.41,180150.0,34.33,34.44,34.3,34.41,180150.0
2021-04-09 15:50:00,34.45,34.5,34.41,34.45,531540.0,34.45,34.5,34.41,34.45,531540.0
2021-04-12 09:30:00,34.62,34.62,34.31,34.34,311460.0,34.62,34.62,34.31,34.34,311460.0
2021-04-12 09:40:00,34.31,34.45,34.3,34.45,141915.0,34.31,34.45,34.3,34.45,141915.0
2021-04-12 09:50:00,34.48,34.63,34.47,34.6,92640.0,34.48,34.63,34.47,34.6,92640.0
2021-04-12 10:00:00,34.62,34.62,34.5,34.53,91875.0,34.62,34.62,34.5,34.53,91875.0
2021-04-12 10:10:00,34.51,34.55,34.46,34.46,60885.0,34.51,34.55,34.46,34.46,60885.0
2021-04-12 10:20:00,34.43,34.46,34.41,34.43,52500.0,34.43,34.46,34.41,34.43,52500.0
2021-04-12 10:30:00,34.41,34.48,34.4,34.44,64635.0,34.41,34.48,34.4,34.44,64635.0
2021-04-12 10:40:00,34.43,34.46,34.4,34.46,154365.0,34.43,34.46,34.4,34.46,154365.0
2021-04-12 10:50:00,34.49,34.53,34.39,34.39,374100.0,34.49,34.53,34.39,34.39,374100.0
2021-04-12 11:00:00,34.37,34.43,34.35,34.4,328350.0,34.37,34.43,34.35,34.4,328350.0
2021-04-12 11:10:00,34.41,34.43,34.39,34.4,141000.0,34.41,34.43,34.39,34.4,141000.0
2021-04-12 11:20:00,34.4,34.52,34.4,34.49,266685.0,34.4,34.52,34.4,34.49,266685.0
2021-04-12 11:30:00,34.46,34.47,34.42,34.46,52875.0,34.46,34.47,34.42,34.46,52875.0
2021-04-12 11:40:00,34.45,34.46,34.41,34.44,76650.0,34.45,34.46,34.41,34.44,76650.0
2021-04-12 11:50:00,34.45,34.52,34.45,34.52,59325.0,34.45,34.52,34.45,34.52,59325.0
2021-04-12 12:00:00,34.5,34.57,34.5,34.57,34500.0,34.5,34.57,34.5,34.57,34500.0
2021-04-12 12:10:00,34.59,34.6,34.57,34.58,55530.0,34.59,34.6,34.57,34.58,55530.0
2021-04-12 12:20:00,34.59,34.61,34.54,34.56,97035.0,34.59,34.61,34.54,34.56,97035.0
2021-04-12 12:30:00,34.56,34.6,34.54,34.6,79410.0,34.56,34.6,34.54,34.6,79410.0
2021-04-12 12:40:00,34.6,34.62,34.59,34.62,42000.0,34.6,34.62,34.59,34.62,42000.0
2021-04-12 12:50:00,34.61,34.61,34.52,34.52,31575.0,34.61,34.61,34.52,34.52,31575.0
2021-04-12 13:00:00,34.5,34.5,34.43,34.46,40800.0,34.5,34.5,34.43,34.46,40800.0
2021-04-12 13:10:00,34.48,34.48,34.45,34.45,16500.0,34.48,34.48,34.45,34.45,16500.0
2021-04-12 13:20:00,34.46,34.48,34.45,34.47,81180.0,34.46,34.48,34.45,34.47,81180.0
2021-04-12 13:30:00,34.48,34.53,34.46,34.52,33150.0,34.48,34.53,34.46,34.52,33150.0
2021-04-12 13:40:00,34.53,34.55,34.5,34.52,40560.0,34.53,34.55,34.5,34.52,40560.0
2021-04-12 13:50:00,34.52,34.54,34.51,34.51,16500.0,34.52,34.54,34.51,34.51,16500.0
2021-04-12 14:00:00,34.51,34.52,34.5,34.52,31650.0,34.51,34.52,34.5,34.52,31650.0
2021-04-12 14:10:00,34.51,34.52,34.49,34.49,51000.0,34.51,34.52,34.49,34.49,51000.0
2021-04-12 14:20:00,34.51,34.52,34.49,34.51,19500.0,34.51,34.52,34.49,34.51,19500.0
2021-04-12 14:30:00,34.52,34.53,34.5,34.52,49440.0,34.52,34.53,34.5,34.52,49440.0
2021-04-12 14:40:00,34.52,34.58,34.51,34.55,39000.0,34.52,34.58,34.51,34.55,39000.0
2021-04-12 14:50:00,34.56,34.57,34.52,34.57,43500.0,34.56,34.57,34.52,34.57,43500.0
2021-04-12 15:00:00,34.57,34.61,34.54,34.58,58050.0,34.57,34.61,34.54,34.58,58050.0
2021-04-12 15:10:00,34.57,34.62,34.55,34.62,81600.0,34.57,34.62,34.55,34.62,81600.0
2021-04-12 15:20:00,34.62,34.7,34.59,34.62,213030.0,34.62,34.7,34.59,34.62,213030.0
2021-04-12 15:30:00,34.64,34.74,34.63,34.71,141225.0,34.64,34.74,34.63,34.71,141225.0
2021-04-12 15:40:00,34.71,34.72,34.66,34.69,171855.0,34.71,34.72,34.66,34.69,171855.0
2021-04-12 15:50:00,34.69,34.75,34.62,34.66,466545.0,34.69,34.75,34.62,34.66,466545.0
2021-04-13 09:30:00,34.59,34.59,34.33,34.33,201180.0,34.59,34.59,34.33,34.33,201180.0
2021-04-13 09:40:00,34.31,34.5,34.31,34.34,109335.0,34.31,34.5,34.31,34.34,109335.0
2021-04-13 09:50:00,34.36,34.49,34.34,34.38,63750.0,34.36,34.49,34.34,34.38,63750.0
2021-04-13 10:00:00,34.4,34.46,34.36,34.44,61500.0,34.4,34.46,34.36,34.44,61500.0
2021-04-13 10:10:00,34.41,34.43,34.39,34.43,49500.0,34.41,34.43,34.39,34.43,49500.0
2021-04-13 10:20:00,34.45,34.45,34.3,34.3,53850.0,34.45,34.45,34.3,34.3,53850.0
2021-04-13 10:30:00,34.31,34.33,34.18,34.26,89805.0,34.31,34.33,34.18,34.26,89805.0
2021-04-13 10:40:00,34.27,34.28,34.22,34.22,33540.0,34.27,34.28,34.22,34.22,33540.0
2021-04-13 10:50:00,34.23,34.31,34.22,34.26,49140.0,34.23,34.31,34.22,34.26,49140.0
2021-04-13 11:00:00,34.29,34.3,34.27,34.28,42000.0,34.29,34.3,34.27,34.28,42000.0
2021-04-13 11:10:00,34.27,34.32,34.27,34.32,30000.0,34.27,34.32,34.27,34.32,30000.0
2021-04-13 11:20:00,34.32,34.35,34.27,34.3,34665.0,34.32,34.35,34.27,34.3,34665.0
2021-04-13 11:30:00,34.3,34.34,34.27,34.27,25500.0,34.3,34.34,34.27,34.27,25500.0
2021-04-13 11:40:00,34.28,34.32,34.28,34.32,28500.0,34.28,34.32,34.28,34.32,28500.0
2021-04-13 11:50:00,34.32,34.32,34.29,34.29,24000.0,34.32,34.32,34.29,34.29,24000.0
2021-04-13 12:00:00,34.28,34.32,34.28,34.32,37500.0,34.28,34.32,34.28,34.32,37500.0
2021-04-13 12:10:00,34.32,34.32,34.28,34.3,36960.0,34.32,34.32,34.28,34.3,36960.0
2021-04-13 12:20:00,34.3,34.32,34.26,34.26,27000.0,34.3,34.32,34.26,34.26,27000.0
2021-04-13 12:30:00,34.26,34.29,34.24,34.28,37500.0,34.26,34.29,34.24,34.28,37500.0
2021-04-13 12:40:00,34.27,34.27,34.2,34.21,40290.0,34.27,34.27,34.2,34.21,40290.0
2021-04-13 12:50:00,34.22,34.27,34.22,34.26,34500.0,34.22,34.27,34.22,34.26,34500.0
2021-04-13 13:00:00,34.23,34.25,34.22,34.25,21015.0,34.23,34.25,34.22,34.25,21015.0
2021-04-13 13:10:00,34.25,34.3,34.24,34.3,44310.0,34.25,34.3,34.24,34.3,44310.0
2021-04-13 13:20:00,34.3,34.32,34.29,34.29,64500.0,34.3,34.32,34.29,34.29,64500.0
2021-04-13 13:30:00,34.28,34.29,34.23,34.25,35220.0,34.28,34.29,34.23,34.25,35220.0
2021-04-13 13:40:00,34.25,34.29,34.25,34.25,37650.0,34.25,34.29,34.25,34.25,37650.0
2021-04-13 13:50:00,34.26,34.3,34.24,34.29,47610.0,34.26,34.3,34.24,34.29,47610.0
2021-04-13 14:00:00,34.3,34.35,34.3,34.34,54015.0,34.3,34.35,34.3,34.34,54015.0
2021-04-13 14:10:00,34.33,34.37,34.33,34.34,48015.0,34.33,34.37,34.33,34.34,48015.0
2021-04-13 14:20:00,34.34,34.37,34.33,34.37,48000.0,34.34,34.37,34.33,34.37,48000.0
2021-04-13 14:30:00,34.37,34.39,34.33,34.33,41730.0,34.37,34.39,34.33,34.33,41730.0
2021-04-13 14:40:00,34.33,34.35,34.31,34.35,39480.0,34.33,34.35,34.31,34.35,39480.0
2021-04-13 14:50:00,34.35,34.36,34.31,34.31,39735.0,34.35,34.36,34.31,34.31,39735.0
2021-04-13 15:00:00,34.31,34.36,34.31,34.31,83205.0,34.31,34.36,34.31,34.31,83205.0
2021-04-13 15:10:00,34.33,34.34,34.25,34.3,106185.0,34.33,34.34,34.25,34.3,106185.0
2021-04-13 15:20:00,34.3,34.31,34.24,34.26,51735.0,34.3,34.31,34.24,34.26,51735.0
2021-04-13 15:30:00,34.27,34.29,34.24,34.27,81030.0,34.27,34.29,34.24,34.27,81030.0
2021-04-13 15:40:00,34.26,34.33,34.26,34.31,94530.0,34.26,34.33,34.26,34.31,94530.0
2021-04-13 15:50:00,34.32,34.36,34.29,34.36,277740.0,34.32,34.36,34.29,34.36,277740.0
2021-04-14 09:30:00,34.41,34.41,34.19,34.19,70245.0,34.41,34.41,34.19,34.19,70245.0
2021-04-14 09:40:00,34.19,34.31,34.17,34.24,45315.0,34.19,34.31,34.17,34.24,45315.0
2021-04-14 09:50:00,34.27,34.34,34.24,34.32,21315.0,34.27,34.34,34.24,34.32,21315.0
2021-04-14 10:00:00,34.32,34.49,34.32,34.47,53220.0,34.32,34.49,34.32,34.47,53220.0
2021-04-14 10:10:00,34.44,34.44,34.29,34.29,26445.0,34.44,34.44,34.29,34.29,26445.0
2021-04-14 10:20:00,34.32,34.42,34.32,34.39,30000.0,34.32,34.42,34.32,34.39,30000.0
2021-04-14 10:30:00,34.41,34.43,34.35,34.43,23055.0,34.41,34.43,34.35,34.43,23055.0
2021-04-14 10:40:00,34.45,34.51,34.44,34.44,31500.0,34.45,34.51,34.44,34.44,31500.0
2021-04-14 10:50:00,34.42,34.42,34.36,34.36,33000.0,34.42,34.42,34.36,34.36,33000.0
2021-04-14 11:00:00,34.39,34.5,34.39,34.49,26295.0,34.39,34.5,34.39,34.49,26295.0
2021-04-14 11:10:00,34.49,34.49,34.45,34.48,30300.0,34.49,34.49,34.45,34.48,30300.0
2021-04-14 11:20:00,34.5,34.56,34.5,34.56,50850.0,34.5,34.56,34.5,34.56,50850.0
2021-04-14 11:30:00,34.57,34.59,34.55,34.58,33870.0,34.57,34.59,34.55,34.58,33870.0
2021-04-14 11:40:00,34.57,34.6,34.57,34.58,25500.0,34.57,34.6,34.57,34.58,25500.0
2021-04-14 11:50:00,34.56,34.56,34.5,34.54,34500.0,34.56,34.56,34.5,34.54,34500.0
2021-04-14 12:00:00,34.52,34.54,34.51,34.52,16725.0,34.52,34.54,34.51,34.52,16725.0
2021-04-14 12:10:00,34.53,34.54,34.53,34.54,13500.0,34.53,34.54,34.53,34.54,13500.0
2021-04-14 12:20:00,34.53,34.59,34.53,34.56,28500.0,34.53,34.59,34.53,34.56,28500.0
2021-04-14 12:30:00,34.57,34.57,34.54,34.57,33000.0,34.57,34.57,34.54,34.57,33000.0
2021-04-14 12:40:00,34.56,34.58,34.52,34.54,27270.0,34.56,34.58,34.52,34.54,27270.0
2021-04-14 12:50:00,34.55,34.57,34.51,34.57,30000.0,34.55,34.57,34.51,34.57,30000.0
2021-04-14 13:00:00,34.56,34.56,34.51,34.53,33000.0,34.56,34.56,34.51,34.53,33000.0
2021-04-14 13:10:00,34.52,34.53,34.51,34.52,19785.0,34.52,34.53,34.51,34.52,19785.0
2021-04-14 13:20:00,34.53,34.53,34.51,34.52,24165.0,34.53,34.53,34.51,34.52,24165.0
2021-04-14 13:30:00,34.52,34.56,34.48,34.5,46650.0,34.52,34.56,34.48,34.5,46650.0
2021-04-14 13:40:00,34.5,34.56,34.5,34.56,31920.0,34.5,34.56,34.5,34.56,31920.0
2021-04-14 13:50:00,34.55,34.56,34.53,34.54,42315.0,34.55,34.56,34.53,34.54,42315.0
2021-04-14 14:00:00,34.55,34.56,34.48,34.51,44460.0,34.55,34.56,34.48,34.51,44460.0
2021-04-14 14:10:00,34.48,34.49,34.4,34.46,147930.0,34.48,34.49,34.4,34.46,147930.0
2021-04-14 14:20:00,34.46,34.51,34.46,34.5,36405.0,34.46,34.51,34.46,34.5,36405.0
2021-04-14 14:30:00,34.49,34.55,34.46,34.55,30000.0,34.49,34.55,34.46,34.55,30000.0
2021-04-14 14:40:00,34.56,34.59,34.55,34.55,25455.0,34.56,34.59,34.55,34.55,25455.0
2021-04-14 14:50:00,34.51,34.53,34.48,34.51,18000.0,34.51,34.53,34.48,34.51,18000.0
2021-04-14 15:00:00,34.5,34.58,34.48,34.58,40500.0,34.5,34.58,34.48,34.58,40500.0
2021-04-14 15:10:00,34.56,34.57,34.51,34.55,49935.0,34.56,34.57,34.51,34.55,49935.0
2021-04-14 15:20:00,34.55,34.56,34.53,34.56,28500.0,34.55,34.56,34.53,34.56,28500.0
2021-04-14 15:30:00,34.57,34.57,34.54,34.55,55950.0,34.57,34.57,34.54,34.55,55950.0
2021-04-14 15:40:00,34.52,34.52,34.46,34.49,124620.0,34.52,34.52,34.46,34.49,124620.0
2021-04-14 15:50:00,34.53,34.55,34.47,34.53,332040.0,34.53,34.55,34.47,34.53,332040.0
2021-04-15 09:30:00,34.67,34.73,34.05,34.7,109665.0,34.67,34.73,34.05,34.7,109665.0
2021-04-15 09:40:00,34.63,34.75,34.63,34.71,54405.0,34.63,34.75,34.63,34.71,54405.0
2021-04-15 09:50:00,34.67,34.73,34.67,34.72,30135.0,34.67,34.73,34.67,34.72,30135.0
2021-04-15 10:00:00,34.72,34.87,34.72,34.85,72045.0,34.72,34.87,34.72,34.85,72045.0
2021-04-15 10:10:00,34.84,34.91,34.84,34.91,136530.0,34.84,34.91,34.84,34.91,136530.0
2021-04-15 10:20:00,34.93,34.95,34.83,34.85,78060.0,34.93,34.95,34.83,34.85,78060.0
2021-04-15 10:30:00,34.88,34.96,34.87,34.95,43605.0,34.88,34.96,34.87,34.95,43605.0
2021-04-15 10:40:00,34.96,34.99,34.93,34.97,98655.0,34.96,34.99,34.93,34.97,98655.0
2021-04-15 10:50:00,34.97,34.98,34.93,34.94,36120.0,34.97,34.98,34.93,34.94,36120.0
2021-04-15 11:00:00,34.96,35.02,34.95,34.97,62190.0,34.96,35.02,34.95,34.97,62190.0
2021-04-15 11:10:00,34.97,34.97,34.9,34.93,22500.0,34.97,34.97,34.9,34.93,22500.0
2021-04-15 11:20:00,34.95,35.0,34.95,34.99,41310.0,34.95,35.0,34.95,34.99,41310.0
2021-04-15 11:30:00,35.0,35.01,34.95,34.95,43155.0,35.0,35.01,34.95,34.95,43155.0
2021-04-15 11:40:00,34.96,34.96,34.9,34.93,17475.0,34.96,34.96,34.9,34.93,17475.0
2021-04-15 11:50:00,34.92,34.93,34.9,34.91,45000.0,34.92,34.93,34.9,34.91,45000.0
2021-04-15 12:00:00,34.91,34.98,34.91,34.98,60660.0,34.91,34.98,34.91,34.98,60660.0
2021-04-15 12:10:00,34.98,34.99,34.97,34.99,22710.0,34.98,34.99,34.97,34.99,22710.0
2021-04-15 12:20:00,34.98,34.98,34.96,34.97,22605.0,34.98,34.98,34.96,34.97,22605.0
2021-04-15 12:30:00,34.99,35.02,34.98,35.01,45030.0,34.99,35.02,34.98,35.01,45030.0
2021-04-15 12:40:00,35.0,35.01,35.0,35.01,25035.0,35.0,35.01,35.0,35.01,25035.0
2021-04-15 12:50:00,35.01,35.02,35.0,35.01,10500.0,35.01,35.02,35.0,35.01,10500.0
2021-04-15 13:00:00,35.0,35.0,34.94,34.95,53520.0,35.0,35.0,34.94,34.95,53520.0
2021-04-15 13:10:00,34.95,34.95,34.93,34.93,38295.0,34.95,34.95,34.93,34.93,38295.0
2021-04-15 13:20:00,34.93,34.93,34.87,34.87,61215.0,34.93,34.93,34.87,34.87,61215.0
2021-04-15 13:30:00,34.84,34.88,34.84,34.86,51000.0,34.84,34.88,34.84,34.86,51000.0
2021-04-15 13:40:00,34.86,34.89,34.85,34.85,35955.0,34.86,34.89,34.85,34.85,35955.0
2021-04-15 13:50:00,34.84,34.84,34.79,34.8,60750.0,34.84,34.84,34.79,34.8,60750.0
2021-04-15 14:00:00,34.79,34.8,34.78,34.8,52500.0,34.79,34.8,34.78,34.8,52500.0
2021-04-15 14:10:00,34.8,34.88,34.8,34.85,140715.0,34.8,34.88,34.8,34.85,140715.0
2021-04-15 14:20:00,34.86,34.87,34.83,34.83,55155.0,34.86,34.87,34.83,34.83,55155.0
2021-04-15 14:30:00,34.84,34.85,34.83,34.83,69570.0,34.84,34.85,34.83,34.83,69570.0
2021-04-15 14:40:00,34.83,34.86,34.8,34.86,183975.0,34.83,34.86,34.8,34.86,183975.0
2021-04-15 14:50:00,34.86,34.93,34.84,34.84,37500.0,34.86,34.93,34.84,34.84,37500.0
2021-04-15 15:00:00,34.84,34.86,34.8,34.85,98940.0,34.84,34.86,34.8,34.85,98940.0
2021-04-15 15:10:00,34.85,34.88,34.85,34.88,89805.0,34.85,34.88,34.85,34.88,89805.0
2021-04-15 15:20:00,34.88,34.91,34.83,34.83,210300.0,34.88,34.91,34.83,34.83,210300.0
2021-04-15 15:30:00,34.87,34.88,34.86,34.87,127050.0,34.87,34.88,34.86,34.87,127050.0
2021-04-15 15:40:00,34.88,34.89,34.84,34.86,286995.0,34.88,34.89,34.84,34.86,286995.0
2021-04-15 15:50:00,34.86,34.89,34.73,34.79,890580.0,34.86,34.89,34.73,34.79,890580.0
2021-04-16 09:30:00,34.72,35.08,34.72,35.03,344775.0,34.72,35.08,34.72,35.03,344775.0
2021-04-16 09:40:00,35.01,35.01,34.85,34.94,79665.0,35.01,35.01,34.85,34.94,79665.0
2021-04-16 09:50:00,34.98,35.07,34.94,35.03,67290.0,34.98,35.07,34.94,35.03,67290.0
2021-04-16 10:00:00,35.03,35.06,34.94,35.01,68595.0,35.03,35.06,34.94,35.01,68595.0
2021-04-16 10:10:00,35.03,35.06,34.96,35.03,88785.0,35.03,35.06,34.96,35.03,88785.0
2021-04-16 10:20:00,35.02,35.06,35.01,35.04,89325.0,35.02,35.06,35.01,35.04,89325.0
2021-04-16 10:30:00,35.02,35.05,35.0,35.05,60780.0,35.02,35.05,35.0,35.05,60780.0
2021-04-16 10:40:00,35.07,35.12,35.05,35.05,94695.0,35.07,35.12,35.05,35.05,94695.0
2021-04-16 10:50:00,35.02,35.02,34.93,34.96,67650.0,35.02,35.02,34.93,34.96,67650.0
2021-04-16 11:00:00,34.94,35.18,34.93,35.18,73500.0,34.94,35.18,34.93,35.18,73500.0
2021-04-16 11:10:00,35.2,35.21,35.14,35.19,82860.0,35.2,35.21,35.14,35.19,82860.0
2021-04-16 11:20:00,35.2,35.22,35.14,35.17,81180.0,35.2,35.22,35.14,35.17,81180.0
2021-04-16 11:30:00,35.17,35.17,35.1,35.14,306540.0,35.17,35.17,35.1,35.14,306540.0
2021-04-16 11:40:00,35.13,35.15,35.12,35.14,174315.0,35.13,35.15,35.12,35.14,174315.0
2021-04-16 11:50:00,35.15,35.15,35.12,35.12,255855.0,35.15,35.15,35.12,35.12,255855.0
2021-04-16 12:00:00,35.13,35.16,35.11,35.13,114240.0,35.13,35.16,35.11,35.13,114240.0
2021-04-16 12:10:00,35.14,35.14,35.12,35.13,56325.0,35.14,35.14,35.12,35.13,56325.0
2021-04-16 12:20:00,35.14,35.22,35.12,35.22,128655.0,35.14,35.22,35.12,35.22,128655.0
2021-04-16 12:30:00,35.21,35.23,35.17,35.2,39000.0,35.21,35.23,35.17,35.2,39000.0
2021-04-16 12:40:00,35.2,35.23,35.19,35.19,43500.0,35.2,35.23,35.19,35.19,43500.0
2021-04-16 12:50:00,35.18,35.22,35.18,35.22,42000.0,35.18,35.22,35.18,35.22,42000.0
2021-04-16 13:00:00,35.23,35.25,35.21,35.24,46980.0,35.23,35.25,35.21,35.24,46980.0
2021-04-16 13:10:00,35.23,35.3,35.23,35.29,36345.0,35.23,35.3,35.23,35.29,36345.0
2021-04-16 13:20:00,35.29,35.29,35.23,35.25,94500.0,35.29,35.29,35.23,35.25,94500.0
2021-04-16 13:30:00,35.25,35.26,35.23,35.23,176055.0,35.25,35.26,35.23,35.23,176055.0
2021-04-16 13:40:00,35.24,35.26,35.23,35.24,49500.0,35.24,35.26,35.23,35.24,49500.0
2021-04-16 13:50:00,35.24,35.26,35.24,35.25,51000.0,35.24,35.26,35.24,35.25,51000.0
2021-04-16 14:00:00,35.24,35.28,35.22,35.22,141555.0,35.24,35.28,35.22,35.22,141555.0
2021-04-16 14:10:00,35.24,35.3,35.22,35.29,47340.0,35.24,35.3,35.22,35.29,47340.0
2021-04-16 14:20:00,35.29,35.32,35.26,35.27,34500.0,35.29,35.32,35.26,35.27,34500.0
2021-04-16 14:30:00,35.28,35.35,35.28,35.33,57135.0,35.28,35.35,35.28,35.33,57135.0
2021-04-16 14:40:00,35.34,35.39,35.32,35.38,49500.0,35.34,35.39,35.32,35.38,49500.0
2021-04-16 14:50:00,35.37,35.39,35.32,35.38,73650.0,35.37,35.39,35.32,35.38,73650.0
2021-04-16 15:00:00,35.39,35.48,35.39,35.46,179295.0,35.39,35.48,35.39,35.46,179295.0
2021-04-16 15:10:00,35.46,35.5,35.44,35.46,406800.0,35.46,35.5,35.44,35.46,406800.0
2021-04-16 15:20:00,35.45,35.48,35.39,35.48,297570.0,35.45,35.48,35.39,35.48,297570.0
2021-04-16 15:30:00,35.48,35.48,35.42,35.45,154785.0,35.48,35.48,35.42,35.45,154785.0
2021-04-16 15:40:00,35.45,35.48,35.43,35.47,219450.0,35.45,35.48,35.43,35.47,219450.0
2021-04-16 15:50:00,35.46,35.6,35.33,35.34,994425.0,35.46,35.6,35.33,35.34,994425.0
2021-04-19 09:30:00,35.64,35.68,35.46,35.5,176595.0,35.64,35.68,35.46,35.5,176595.0
2021-04-19 09:40:00,35.46,35.64,35.42,35.61,110100.0,35.46,35.64,35.42,35.61,110100.0
2021-04-19 09:50:00,35.6,35.6,35.42,35.51,31050.0,35.6,35.6,35.42,35.51,31050.0
2021-04-19 10:00:00,35.51,35.69,35.5,35.67,103440.0,35.51,35.69,35.5,35.67,103440.0
2021-04-19 10:10:00,35.67,35.8,35.65,35.8,66840.0,35.67,35.8,35.65,35.8,66840.0
2021-04-19 10:20:00,35.79,35.82,35.75,35.81,116385.0,35.79,35.82,35.75,35.81,116385.0
2021-04-19 10:30:00,35.83,35.9,35.81,35.9,70455.0,35.83,35.9,35.81,35.9,70455.0
2021-04-19 10:40:00,35.91,35.91,35.82,35.86,55815.0,35.91,35.91,35.82,35.86,55815.0
2021-04-19 10:50:00,35.85,35.91,35.85,35.91,63960.0,35.85,35.91,35.85,35.91,63960.0
2021-04-19 11:00:00,35.9,35.93,35.87,35.89,76500.0,35.9,35.93,35.87,35.89,76500.0
2021-04-19 11:10:00,35.9,35.99,35.9,35.98,50730.0,35.9,35.99,35.9,35.98,50730.0
2021-04-19 11:20:00,35.98,35.98,35.93,35.95,72150.0,35.98,35.98,35.93,35.95,72150.0
2021-04-19 11:30:00,35.97,35.98,35.93,35.93,37500.0,35.97,35.98,35.93,35.93,37500.0
2021-04-19 11:40:00,35.92,35.94,35.86,35.92,54855.0,35.92,35.94,35.86,35.92,54855.0
2021-04-19 11:50:00,35.93,35.99,35.92,35.99,86550.0,35.93,35.99,35.92,35.99,86550.0
2021-04-19 12:00:00,35.97,35.97,35.89,35.96,46500.0,35.97,35.97,35.89,35.96,46500.0
2021-04-19 12:10:00,35.95,35.98,35.94,35.98,68370.0,35.95,35.98,35.94,35.98,68370.0
2021-04-19 12:20:00,35.98,35.98,35.85,35.87,136350.0,35.98,35.98,35.85,35.87,136350.0
2021-04-19 12:30:00,35.86,35.9,35.81,35.81,36135.0,35.86,35.9,35.81,35.81,36135.0
2021-04-19 12:40:00,35.81,35.82,35.77,35.81,34500.0,35.81,35.82,35.77,35.81,34500.0
2021-04-19 12:50:00,35.79,35.79,35.72,35.72,66105.0,35.79,35.79,35.72,35.72,66105.0
2021-04-19 13:00:00,35.72,35.72,35.68,35.69,94500.0,35.72,35.72,35.68,35.69,94500.0
2021-04-19 13:10:00,35.69,35.78,35.68,35.77,154560.0,35.69,35.78,35.68,35.77,154560.0
2021-04-19 13:20:00,35.77,35.78,35.7,35.71,55365.0,35.77,35.78,35.7,35.71,55365.0
2021-04-19 13:30:00,35.69,35.71,35.65,35.66,52500.0,35.69,35.71,35.65,35.66,52500.0
2021-04-19 13:40:00,35.66,35.66,35.59,35.59,77445.0,35.66,35.66,35.59,35.59,77445.0
2021-04-19 13:50:00,35.59,35.67,35.59,35.62,57000.0,35.59,35.67,35.59,35.62,57000.0
2021-04-19 14:00:00,35.59,35.64,35.59,35.63,35370.0,35.59,35.64,35.59,35.63,35370.0
2021-04-19 14:10:00,35.65,35.73,35.63,35.71,76665.0,35.65,35.73,35.63,35.71,76665.0
2021-04-19 14:20:00,35.7,35.73,35.7,35.73,49500.0,35.7,35.73,35.7,35.73,49500.0
2021-04-19 14:30:00,35.73,35.73,35.63,35.69,94005.0,35.73,35.73,35.63,35.69,94005.0
2021-04-19 14:40:00,35.7,35.73,35.67,35.69,81885.0,35.7,35.73,35.67,35.69,81885.0
2021-04-19 14:50:00,35.67,35.7,35.66,35.66,35970.0,35.67,35.7,35.66,35.66,35970.0
2021-04-19 15:00:00,35.65,35.67,35.61,35.62,38235.0,35.65,35.67,35.61,35.62,38235.0
2021-04-19 15:10:00,35.62,35.63,35.56,35.61,63720.0,35.62,35.63,35.56,35.61,63720.0
2021-04-19 15:20:00,35.62,35.65,35.62,35.64,51000.0,35.62,35.65,35.62,35.64,51000.0
2021-04-19 15:30:00,35.64,35.65,35.58,35.62,90765.0,35.64,35.65,35.58,35.62,90765.0
2021-04-19 15:40:00,35.62,35.64,35.59,35.59,60000.0,35.62,35.64,35.59,35.59,60000.0
2021-04-19 15:50:00,35.58,35.64,35.56,35.61,482115.0,35.58,35.64,35.56,35.61,482115.0
2021-04-20 09:30:00,35.87,35.92,35.63,35.88,308325.0,35.87,35.92,35.63,35.88,308325.0
2021-04-20 09:40:00,35.89,35.99,35.71,35.72,111345.0,35.89,35.99,35.71,35.72,111345.0
2021-04-20 09:50:00,35.85,35.88,35.75,35.88,26100.0,35.85,35.88,35.75,35.88,26100.0
2021-04-20 10:00:00,35.92,35.98,35.87,35.93,373260.0,35.92,35.98,35.87,35.93,373260.0
2021-04-20 10:10:00,35.93,35.95,35.72,35.73,205500.0,35.93,35.95,35.72,35.73,205500.0
2021-04-20 10:20:00,35.74,35.77,35.61,35.62,61455.0,35.74,35.77,35.61,35.62,61455.0
2021-04-20 10:30:00,35.6,35.72,35.59,35.71,65130.0,35.6,35.72,35.59,35.71,65130.0
2021-04-20 10:40:00,35.7,35.74,35.58,35.58,95805.0,35.7,35.74,35.58,35.58,95805.0
2021-04-20 10:50:00,35.58,35.61,35.54,35.58,72300.0,35.58,35.61,35.54,35.58,72300.0
2021-04-20 11:00:00,35.56,35.68,35.55,35.62,95235.0,35.56,35.68,35.55,35.62,95235.0
2021-04-20 11:10:00,35.62,35.68,35.57,35.67,89685.0,35.62,35.68,35.57,35.67,89685.0
2021-04-20 11:20:00,35.7,35.83,35.7,35.78,91890.0,35.7,35.83,35.7,35.78,91890.0
2021-04-20 11:30:00,35.8,35.8,35.55,35.56,94005.0,35.8,35.8,35.55,35.56,94005.0
2021-04-20 11:40:00,35.58,35.58,35.48,35.48,38700.0,35.58,35.58,35.48,35.48,38700.0
2021-04-20 11:50:00,35.5,35.52,35.45,35.49,47220.0,35.5,35.52,35.45,35.49,47220.0
2021-04-20 12:00:00,35.54,35.55,35.49,35.53,51720.0,35.54,35.55,35.49,35.53,51720.0
2021-04-20 12:10:00,35.53,35.6,35.5,35.6,46230.0,35.53,35.6,35.5,35.6,46230.0
2021-04-20 12:20:00,35.61,35.65,35.6,35.6,48360.0,35.61,35.65,35.6,35.6,48360.0
2021-04-20 12:30:00,35.59,35.67,35.59,35.64,50850.0,35.59,35.67,35.59,35.64,50850.0
2021-04-20 12:40:00,35.55,35.56,35.52,35.54,25500.0,35.55,35.56,35.52,35.54,25500.0
2021-04-20 12:50:00,35.55,35.58,35.55,35.56,37500.0,35.55,35.58,35.55,35.56,37500.0
2021-04-20 13:00:00,35.56,35.58,35.53,35.54,47820.0,35.56,35.58,35.53,35.54,47820.0
2021-04-20 13:10:00,35.53,35.57,35.53,35.55,48915.0,35.53,35.57,35.53,35.55,48915.0
2021-04-20 13:20:00,35.51,35.54,35.49,35.51,36000.0,35.51,35.54,35.49,35.51,36000.0
2021-04-20 13:30:00,35.52,35.53,35.5,35.52,23415.0,35.52,35.53,35.5,35.52,23415.0
2021-04-20 13:40:00,35.5,35.55,35.5,35.54,43845.0,35.5,35.55,35.5,35.54,43845.0
2021-04-20 13:50:00,35.54,35.56,35.53,35.55,55500.0,35.54,35.56,35.53,35.55,55500.0
2021-04-20 14:00:00,35.54,35.58,35.52,35.58,30000.0,35.54,35.58,35.52,35.58,30000.0
2021-04-20 14:10:00,35.57,35.57,35.55,35.57,41565.0,35.57,35.57,35.55,35.57,41565.0
2021-04-20 14:20:00,35.57,35.6,35.56,35.58,35925.0,35.57,35.6,35.56,35.58,35925.0
2021-04-20 14:30:00,35.57,35.57,35.54,35.54,42810.0,35.57,35.57,35.54,35.54,42810.0
2021-04-20 14:40:00,35.54,35.57,35.54,35.57,57000.0,35.54,35.57,35.54,35.57,57000.0
2021-04-20 14:50:00,35.58,35.61,35.58,35.59,62400.0,35.58,35.61,35.58,35.59,62400.0
2021-04-20 15:00:00,35.61,35.68,35.6,35.68,179115.0,35.61,35.68,35.6,35.68,179115.0
2021-04-20 15:10:00,35.68,35.71,35.67,35.7,70080.0,35.68,35.71,35.67,35.7,70080.0
2021-04-20 15:20:00,35.7,35.7,35.63,35.64,287400.0,35.7,35.7,35.63,35.64,287400.0
2021-04-20 15:30:00,35.64,35.67,35.63,35.66,73965.0,35.64,35.67,35.63,35.66,73965.0
2021-04-20 15:40:00,35.67,35.74,35.67,35.73,156570.0,35.67,35.74,35.67,35.73,156570.0
2021-04-20 15:50:00,35.74,35.79,35.69,35.75,581445.0,35.74,35.79,35.69,35.75,581445.0
2021-04-21 09:30:00,35.74,35.79,35.59,35.6,164340.0,35.74,35.79,35.59,35.6,164340.0
2021-04-21 09:40:00,35.64,35.75,35.62,35.69,61830.0,35.64,35.75,35.62,35.69,61830.0
2021-04-21 09:50:00,35.69,35.76,35.66,35.7,52500.0,35.69,35.76,35.66,35.7,52500.0
2021-04-21 10:00:00,35.74,35.75,35.62,35.62,89700.0,35.74,35.75,35.62,35.62,89700.0
2021-04-21 10:10:00,35.64,35.76,35.62,35.73,65670.0,35.64,35.76,35.62,35.73,65670.0
2021-04-21 10:20:00,35.73,35.76,35.68,35.68,45240.0,35.73,35.76,35.68,35.68,45240.0
2021-04-21 10:30:00,35.68,35.73,35.68,35.73,59925.0,35.68,35.73,35.68,35.73,59925.0
2021-04-21 10:40:00,35.73,35.81,35.73,35.79,433785.0,35.73,35.81,35.73,35.79,433785.0
2021-04-21 10:50:00,35.79,35.83,35.7,35.75,114015.0,35.79,35.83,35.7,35.75,114015.0
2021-04-21 11:00:00,35.73,35.84,35.73,35.81,30135.0,35.73,35.84,35.73,35.81,30135.0
2021-04-21 11:10:00,35.81,35.81,35.78,35.8,13500.0,35.81,35.81,35.78,35.8,13500.0
2021-04-21 11:20:00,35.77,35.81,35.75,35.79,31980.0,35.77,35.81,35.75,35.79,31980.0
2021-04-21 11:30:00,35.82,35.82,35.76,35.79,31500.0,35.82,35.82,35.76,35.79,31500.0
2021-04-21 11:40:00,35.78,35.8,35.77,35.79,22500.0,35.78,35.8,35.77,35.79,22500.0
2021-04-21 11:50:00,35.79,35.79,35.74,35.74,31740.0,35.79,35.79,35.74,35.74,31740.0
2021-04-21 12:00:00,35.72,35.74,35.71,35.72,23025.0,35.72,35.74,35.71,35.72,23025.0
2021-04-21 12:10:00,35.72,35.75,35.72,35.75,51705.0,35.72,35.75,35.72,35.75,51705.0
2021-04-21 12:20:00,35.75,35.75,35.7,35.7,26700.0,35.75,35.75,35.7,35.7,26700.0
2021-04-21 12:30:00,35.69,35.71,35.68,35.71,14880.0,35.69,35.71,35.68,35.71,14880.0
2021-04-21 12:40:00,35.72,35.83,35.72,35.82,46320.0,35.72,35.83,35.72,35.82,46320.0
2021-04-21 12:50:00,35.82,35.85,35.82,35.85,15015.0,35.82,35.85,35.82,35.85,15015.0
2021-04-21 13:00:00,35.84,35.85,35.76,35.8,27285.0,35.84,35.85,35.76,35.8,27285.0
2021-04-21 13:10:00,35.8,35.82,35.79,35.8,25680.0,35.8,35.82,35.79,35.8,25680.0
2021-04-21 13:20:00,35.8,35.87,35.8,35.87,25500.0,35.8,35.87,35.8,35.87,25500.0
2021-04-21 13:30:00,35.87,35.89,35.84,35.85,30000.0,35.87,35.89,35.84,35.85,30000.0
2021-04-21 13:40:00,35.86,35.86,35.81,35.81,27000.0,35.86,35.86,35.81,35.81,27000.0
2021-04-21 13:50:00,35.79,35.8,35.72,35.75,36765.0,35.79,35.8,35.72,35.75,36765.0
2021-04-21 14:00:00,35.74,35.78,35.74,35.76,83235.0,35.74,35.78,35.74,35.76,83235.0
2021-04-21 14:10:00,35.74,35.76,35.74,35.74,37500.0,35.74,35.76,35.74,35.74,37500.0
2021-04-21 14:20:00,35.75,35.75,35.73,35.73,13500.0,35.75,35.75,35.73,35.73,13500.0
2021-04-21 14:30:00,35.74,35.74,35.72,35.73,31500.0,35.74,35.74,35.72,35.73,31500.0
2021-04-21 14:40:00,35.73,35.74,35.69,35.69,12000.0,35.73,35.74,35.69,35.69,12000.0
2021-04-21 14:50:00,35.71,35.71,35.66,35.68,27000.0,35.71,35.71,35.66,35.68,27000.0
2021-04-21 15:00:00,35.68,35.69,35.66,35.67,31440.0,35.68,35.69,35.66,35.67,31440.0
2021-04-21 15:10:00,35.66,35.66,35.6,35.61,73875.0,35.66,35.66,35.6,35.61,73875.0
2021-04-21 15:20:00,35.62,35.62,35.59,35.62,55650.0,35.62,35.62,35.59,35.62,55650.0
2021-04-21 15:30:00,35.62,35.69,35.62,35.65,119655.0,35.62,35.69,35.62,35.65,119655.0
2021-04-21 15:40:00,35.65,35.66,35.59,35.61,121290.0,35.65,35.66,35.59,35.61,121290.0
2021-04-21 15:50:00,35.62,35.66,35.52,35.54,342960.0,35.62,35.66,35.52,35.54,342960.0
2021-04-22 09:30:00,35.55,35.57,35.45,35.57,88785.0,35.55,35.57,35.45,35.57,88785.0
2021-04-22 09:40:00,35.57,35.62,35.5,35.59,119055.0,35.57,35.62,35.5,35.59,119055.0
2021-04-22 09:50:00,35.57,35.59,35.5,35.5,22845.0,35.57,35.59,35.5,35.5,22845.0
2021-04-22 10:00:00,35.5,35.5,35.35,35.44,62985.0,35.5,35.5,35.35,35.44,62985.0
2021-04-22 10:10:00,35.44,35.47,35.43,35.47,43530.0,35.44,35.47,35.43,35.47,43530.0
2021-04-22 10:20:00,35.43,35.43,35.37,35.41,18000.0,35.43,35.43,35.37,35.41,18000.0
2021-04-22 10:30:00,35.38,35.4,35.3,35.31,45960.0,35.38,35.4,35.3,35.31,45960.0
2021-04-22 10:40:00,35.31,35.33,35.23,35.26,45000.0,35.31,35.33,35.23,35.26,45000.0
2021-04-22 10:50:00,35.26,35.32,35.26,35.32,40320.0,35.26,35.32,35.26,35.32,40320.0
2021-04-22 11:00:00,35.36,35.4,35.31,35.33,42795.0,35.36,35.4,35.31,35.33,42795.0
2021-04-22 11:10:00,35.34,35.48,35.34,35.48,28500.0,35.34,35.48,35.34,35.48,28500.0
2021-04-22 11:20:00,35.49,35.49,35.44,35.46,35715.0,35.49,35.49,35.44,35.46,35715.0
2021-04-22 11:30:00,35.45,35.53,35.45,35.53,67305.0,35.45,35.53,35.45,35.53,67305.0
2021-04-22 11:40:00,35.53,35.53,35.47,35.47,12000.0,35.53,35.53,35.47,35.47,12000.0
2021-04-22 11:50:00,35.49,35.52,35.48,35.49,45315.0,35.49,35.52,35.48,35.49,45315.0
2021-04-22 12:00:00,35.47,35.47,35.41,35.44,12000.0,35.47,35.47,35.41,35.44,12000.0
2021-04-22 12:10:00,35.44,35.46,35.43,35.45,27000.0,35.44,35.46,35.43,35.45,27000.0
2021-04-22 12:20:00,35.44,35.46,35.42,35.46,25050.0,35.44,35.46,35.42,35.46,25050.0
2021-04-22 12:30:00,35.45,35.45,35.44,35.45,18705.0,35.45,35.45,35.44,35.45,18705.0
2021-04-22 12:40:00,35.44,35.45,35.42,35.44,15000.0,35.44,35.45,35.42,35.44,15000.0
2021-04-22 12:50:00,35.44,35.55,35.44,35.51,40950.0,35.44,35.55,35.44,35.51,40950.0
2021-04-22 13:00:00,35.51,35.53,35.37,35.37,49875.0,35.51,35.53,35.37,35.37,49875.0
2021-04-22 13:10:00,35.39,35.39,35.28,35.3,55500.0,35.39,35.39,35.28,35.3,55500.0
2021-04-22 13:20:00,35.31,35.36,35.3,35.35,13500.0,35.31,35.36,35.3,35.35,13500.0
2021-04-22 13:30:00,35.34,35.38,35.34,35.35,39075.0,35.34,35.38,35.34,35.35,39075.0
2021-04-22 13:40:00,35.33,35.35,35.29,35.29,36000.0,35.33,35.35,35.29,35.29,36000.0
2021-04-22 13:50:00,35.28,35.31,35.21,35.21,42180.0,35.28,35.31,35.21,35.21,42180.0
2021-04-22 14:00:00,35.2,35.2,35.13,35.19,119295.0,35.2,35.2,35.13,35.19,119295.0
2021-04-22 14:10:00,35.19,35.23,35.14,35.23,57660.0,35.19,35.23,35.14,35.23,57660.0
2021-04-22 14:20:00,35.24,35.29,35.23,35.29,42000.0,35.24,35.29,35.23,35.29,42000.0
2021-04-22 14:30:00,35.3,35.31,35.25,35.27,80565.0,35.3,35.31,35.25,35.27,80565.0
2021-04-22 14:40:00,35.27,35.29,35.23,35.28,105600.0,35.27,35.29,35.23,35.28,105600.0
2021-04-22 14:50:00,35.28,35.31,35.25,35.28,48225.0,35.28,35.31,35.25,35.28,48225.0
2021-04-22 15:00:00,35.27,35.3,35.26,35.26,18000.0,35.27,35.3,35.26,35.26,18000.0
2021-04-22 15:10:00,35.24,35.27,35.24,35.26,36000.0,35.24,35.27,35.24,35.26,36000.0
2021-04-22 15:20:00,35.24,35.26,35.21,35.26,47655.0,35.24,35.26,35.21,35.26,47655.0
2021-04-22 15:30:00,35.27,35.29,35.26,35.29,65610.0,35.27,35.29,35.26,35.29,65610.0
2021-04-22 15:40:00,35.28,35.35,35.28,35.29,62250.0,35.28,35.35,35.28,35.29,62250.0
2021-04-22 15:50:00,35.27,35.37,35.25,35.31,481035.0,35.27,35.37,35.25,35.31,481035.0
2021-04-23 09:30:00,35.4,35.43,35.16,35.19,122835.0,35.4,35.43,35.16,35.19,122835.0
2021-04-23 09:40:00,35.14,35.18,35.09,35.12,65535.0,35.14,35.18,35.09,35.12,65535.0
2021-04-23 09:50:00,35.13,35.16,35.07,35.08,62430.0,35.13,35.16,35.07,35.08,62430.0
2021-04-23 10:00:00,35.1,35.2,35.1,35.17,48435.0,35.1,35.2,35.1,35.17,48435.0
2021-04-23 10:10:00,35.19,35.19,35.11,35.12,44580.0,35.19,35.19,35.11,35.12,44580.0
2021-04-23 10:20:00,35.13,35.13,35.06,35.1,54600.0,35.13,35.13,35.06,35.1,54600.0
2021-04-23 10:30:00,35.1,35.33,35.1,35.33,14250.0,35.1,35.33,35.1,35.33,14250.0
2021-04-23 10:40:00,35.34,35.51,35.34,35.51,49500.0,35.34,35.51,35.34,35.51,49500.0
2021-04-23 10:50:00,35.49,35.56,35.46,35.54,52500.0,35.49,35.56,35.46,35.54,52500.0
2021-04-23 11:00:00,35.53,35.55,35.47,35.52,50985.0,35.53,35.55,35.47,35.52,50985.0
2021-04-23 11:10:00,35.53,35.58,35.52,35.52,44460.0,35.53,35.58,35.52,35.52,44460.0
2021-04-23 11:20:00,35.52,35.61,35.52,35.61,45630.0,35.52,35.61,35.52,35.61,45630.0
2021-04-23 11:30:00,35.61,35.61,35.56,35.56,45750.0,35.61,35.61,35.56,35.56,45750.0
2021-04-23 11:40:00,35.57,35.63,35.57,35.62,40245.0,35.57,35.63,35.57,35.62,40245.0
2021-04-23 11:50:00,35.61,35.67,35.6,35.66,64140.0,35.61,35.67,35.6,35.66,64140.0
2021-04-23 12:00:00,35.67,35.7,35.65,35.66,25500.0,35.67,35.7,35.65,35.66,25500.0
2021-04-23 12:10:00,35.67,35.7,35.63,35.68,30000.0,35.67,35.7,35.63,35.68,30000.0
2021-04-23 12:20:00,35.69,35.69,35.6,35.61,22500.0,35.69,35.69,35.6,35.61,22500.0
2021-04-23 12:30:00,35.59,35.6,35.57,35.58,30000.0,35.59,35.6,35.57,35.58,30000.0
2021-04-23 12:40:00,35.62,35.67,35.61,35.67,19500.0,35.62,35.67,35.61,35.67,19500.0
2021-04-23 12:50:00,35.68,35.68,35.64,35.64,10500.0,35.68,35.68,35.64,35.64,10500.0
2021-04-23 13:00:00,35.64,35.64,35.62,35.62,18330.0,35.64,35.64,35.62,35.62,18330.0
2021-04-23 13:10:00,35.62,35.66,35.62,35.62,15000.0,35.62,35.66,35.62,35.62,15000.0
2021-04-23 13:20:00,35.64,35.66,35.63,35.66,24855.0,35.64,35.66,35.63,35.66,24855.0
2021-04-23 13:30:00,35.65,35.68,35.65,35.66,28500.0,35.65,35.68,35.65,35.66,28500.0
2021-04-23 13:40:00,35.66,35.7,35.66,35.69,48120.0,35.66,35.7,35.66,35.69,48120.0
2021-04-23 13:50:00,35.69,35.71,35.67,35.7,36825.0,35.69,35.71,35.67,35.7,36825.0
2021-04-23 14:00:00,35.7,35.71,35.67,35.69,57360.0,35.7,35.71,35.67,35.69,57360.0
2021-04-23 14:10:00,35.69,35.7,35.65,35.65,37500.0,35.69,35.7,35.65,35.65,37500.0
2021-04-23 14:20:00,35.63,35.64,35.61,35.63,39750.0,35.63,35.64,35.61,35.63,39750.0
2021-04-23 14:30:00,35.66,35.66,35.6,35.6,28500.0,35.66,35.66,35.6,35.6,28500.0
2021-04-23 14:40:00,35.63,35.68,35.63,35.65,97500.0,35.63,35.68,35.63,35.65,97500.0
2021-04-23 14:50:00,35.64,35.69,35.64,35.66,74505.0,35.64,35.69,35.64,35.66,74505.0
2021-04-23 15:00:00,35.65,35.69,35.65,35.68,50910.0,35.65,35.69,35.65,35.68,50910.0
2021-04-23 15:10:00,35.69,35.7,35.67,35.67,113685.0,35.69,35.7,35.67,35.67,113685.0
2021-04-23 15:20:00,35.68,35.75,35.68,35.71,55950.0,35.68,35.75,35.68,35.71,55950.0
2021-04-23 15:30:00,35.7,35.78,35.7,35.73,62040.0,35.7,35.78,35.7,35.73,62040.0
2021-04-23 15:40:00,35.73,35.74,35.69,35.7,68565.0,35.73,35.74,35.69,35.7,68565.0
2021-04-23 15:50:00,35.69,35.7,35.5,35.51,335805.0,35.69,35.7,35.5,35.51,335805.0
2021-04-26 09:30:00,35.39,35.45,35.18,35.31,186720.0,35.39,35.45,35.18,35.31,186720.0
2021-04-26 09:40:00,35.3,35.3,35.13,35.17,66045.0,35.3,35.3,35.13,35.17,66045.0
2021-04-26 09:50:00,35.17,35.21,35.11,35.21,22740.0,35.17,35.21,35.11,35.21,22740.0
2021-04-26 10:00:00,35.23,35.27,35.19,35.27,41295.0,35.23,35.27,35.19,35.27,41295.0
2021-04-26 10:10:00,35.25,35.3,35.25,35.27,34050.0,35.25,35.3,35.25,35.27,34050.0
2021-04-26 10:20:00,35.27,35.27,35.18,35.18,32010.0,35.27,35.27,35.18,35.18,32010.0
2021-04-26 10:30:00,35.18,35.25,35.14,35.15,45690.0,35.18,35.25,35.14,35.15,45690.0
2021-04-26 10:40:00,35.13,35.16,35.09,35.1,58500.0,35.13,35.16,35.09,35.1,58500.0
2021-04-26 10:50:00,35.09,35.11,34.96,35.0,82605.0,35.09,35.11,34.96,35.0,82605.0
2021-04-26 11:00:00,35.05,35.06,35.01,35.04,46920.0,35.05,35.06,35.01,35.04,46920.0
2021-04-26 11:10:00,35.03,35.09,35.02,35.04,52500.0,35.03,35.09,35.02,35.04,52500.0
2021-04-26 11:20:00,35.04,35.12,35.04,35.08,25755.0,35.04,35.12,35.04,35.08,25755.0
2021-04-26 11:30:00,35.13,35.13,35.1,35.11,31425.0,35.13,35.13,35.1,35.11,31425.0
2021-04-26 11:40:00,35.11,35.11,35.07,35.07,22755.0,35.11,35.11,35.07,35.07,22755.0
2021-04-26 11:50:00,35.07,35.13,35.05,35.08,72015.0,35.07,35.13,35.05,35.08,72015.0
2021-04-26 12:00:00,35.07,35.07,35.03,35.05,16500.0,35.07,35.07,35.03,35.05,16500.0
2021-04-26 12:10:00,34.98,35.0,34.98,34.99,28500.0,34.98,35.0,34.98,34.99,28500.0
2021-04-26 12:20:00,34.99,35.02,34.97,35.02,39000.0,34.99,35.02,34.97,35.02,39000.0
2021-04-26 12:30:00,35.02,35.06,35.02,35.06,18000.0,35.02,35.06,35.02,35.06,18000.0
2021-04-26 12:40:00,35.02,35.07,35.01,35.03,28500.0,35.02,35.07,35.01,35.03,28500.0
2021-04-26 12:50:00,35.01,35.04,34.98,34.98,19785.0,35.01,35.04,34.98,34.98,19785.0
2021-04-26 13:00:00,34.99,35.07,34.99,35.06,37500.0,34.99,35.07,34.99,35.06,37500.0
2021-04-26 13:10:00,35.06,35.08,35.03,35.05,19500.0,35.06,35.08,35.03,35.05,19500.0
2021-04-26 13:20:00,35.03,35.1,35.03,35.1,43500.0,35.03,35.1,35.03,35.1,43500.0
2021-04-26 13:30:00,35.1,35.11,35.04,35.06,32385.0,35.1,35.11,35.04,35.06,32385.0
2021-04-26 13:40:00,35.03,35.08,35.03,35.06,34380.0,35.03,35.08,35.03,35.06,34380.0
2021-04-26 13:50:00,35.06,35.08,35.02,35.08,36675.0,35.06,35.08,35.02,35.08,36675.0
2021-04-26 14:00:00,35.06,35.07,35.01,35.01,39390.0,35.06,35.07,35.01,35.01,39390.0
2021-04-26 14:10:00,35.0,35.03,34.99,35.03,23895.0,35.0,35.03,34.99,35.03,23895.0
2021-04-26 14:20:00,35.02,35.02,34.99,35.02,25500.0,35.02,35.02,34.99,35.02,25500.0
2021-04-26 14:30:00,35.03,35.1,35.01,35.09,61050.0,35.03,35.1,35.01,35.09,61050.0
2021-04-26 14:40:00,35.1,35.13,35.06,35.11,49365.0,35.1,35.13,35.06,35.11,49365.0
2021-04-26 14:50:00,35.12,35.13,35.1,35.1,36105.0,35.12,35.13,35.1,35.1,36105.0
2021-04-26 15:00:00,35.09,35.15,35.09,35.13,43500.0,35.09,35.15,35.09,35.13,43500.0
2021-04-26 15:10:00,35.12,35.14,35.07,35.08,42960.0,35.12,35.14,35.07,35.08,42960.0
2021-04-26 15:20:00,35.09,35.1,35.05,35.05,42825.0,35.09,35.1,35.05,35.05,42825.0
2021-04-26 15:30:00,35.02,35.08,35.01,35.08,43125.0,35.02,35.08,35.01,35.08,43125.0
2021-04-26 15:40:00,35.08,35.09,35.02,35.04,89220.0,35.08,35.09,35.02,35.04,89220.0
2021-04-26 15:50:00,35.02,35.08,35.01,35.06,234630.0,35.02,35.08,35.01,35.06,234630.0
2021-04-27 09:30:00,35.25,35.28,35.2,35.26,87810.0,35.25,35.28,35.2,35.26,87810.0
2021-04-27 09:40:00,35.24,35.33,35.24,35.32,67905.0,35.24,35.33,35.24,35.32,67905.0
2021-04-27 09:50:00,35.32,35.36,35.2,35.2,55425.0,35.32,35.36,35.2,35.2,55425.0
2021-04-27 10:00:00,35.18,35.3,35.18,35.26,84255.0,35.18,35.3,35.18,35.26,84255.0
2021-04-27 10:10:00,35.26,35.32,35.25,35.29,66000.0,35.26,35.32,35.25,35.29,66000.0
2021-04-27 10:20:00,35.31,35.32,35.25,35.28,52500.0,35.31,35.32,35.25,35.28,52500.0
2021-04-27 10:30:00,35.29,35.4,35.29,35.39,44250.0,35.29,35.4,35.29,35.39,44250.0
2021-04-27 10:40:00,35.41,35.45,35.4,35.44,22500.0,35.41,35.45,35.4,35.44,22500.0
2021-04-27 10:50:00,35.45,35.5,35.44,35.47,56205.0,35.45,35.5,35.44,35.47,56205.0
2021-04-27 11:00:00,35.48,35.49,35.45,35.48,63000.0,35.48,35.49,35.45,35.48,63000.0
2021-04-27 11:10:00,35.46,35.49,35.45,35.48,76110.0,35.46,35.49,35.45,35.48,76110.0
2021-04-27 11:20:00,35.48,35.52,35.47,35.5,83835.0,35.48,35.52,35.47,35.5,83835.0
2021-04-27 11:30:00,35.51,35.53,35.47,35.5,48570.0,35.51,35.53,35.47,35.5,48570.0
2021-04-27 11:40:00,35.49,35.51,35.48,35.49,33030.0,35.49,35.51,35.48,35.49,33030.0
2021-04-27 11:50:00,35.51,35.53,35.51,35.51,24240.0,35.51,35.53,35.51,35.51,24240.0
2021-04-27 12:00:00,35.52,35.52,35.49,35.51,50010.0,35.52,35.52,35.49,35.51,50010.0
2021-04-27 12:10:00,35.49,35.52,35.48,35.5,45675.0,35.49,35.52,35.48,35.5,45675.0
2021-04-27 12:20:00,35.52,35.52,35.47,35.49,46500.0,35.52,35.52,35.47,35.49,46500.0
2021-04-27 12:30:00,35.5,35.52,35.48,35.48,31560.0,35.5,35.52,35.48,35.48,31560.0
2021-04-27 12:40:00,35.51,35.54,35.49,35.54,24900.0,35.51,35.54,35.49,35.54,24900.0
2021-04-27 12:50:00,35.55,35.55,35.49,35.5,34740.0,35.55,35.55,35.49,35.5,34740.0
2021-04-27 13:00:00,35.52,35.54,35.47,35.54,42150.0,35.52,35.54,35.47,35.54,42150.0
2021-04-27 13:10:00,35.54,35.6,35.53,35.57,96660.0,35.54,35.6,35.53,35.57,96660.0
2021-04-27 13:20:00,35.57,35.59,35.57,35.57,16995.0,35.57,35.59,35.57,35.57,16995.0
2021-04-27 13:30:00,35.6,35.63,35.56,35.59,123840.0,35.6,35.63,35.56,35.59,123840.0
2021-04-27 13:40:00,35.59,35.61,35.57,35.58,52860.0,35.59,35.61,35.57,35.58,52860.0
2021-04-27 13:50:00,35.59,35.59,35.57,35.59,46425.0,35.59,35.59,35.57,35.59,46425.0
2021-04-27 14:00:00,35.58,35.61,35.56,35.57,76635.0,35.58,35.61,35.56,35.57,76635.0
2021-04-27 14:10:00,35.58,35.6,35.56,35.58,73035.0,35.58,35.6,35.56,35.58,73035.0
2021-04-27 14:20:00,35.58,35.59,35.57,35.58,18420.0,35.58,35.59,35.57,35.58,18420.0
2021-04-27 14:30:00,35.61,35.64,35.6,35.63,30000.0,35.61,35.64,35.6,35.63,30000.0
2021-04-27 14:40:00,35.62,35.63,35.57,35.58,100140.0,35.62,35.63,35.57,35.58,100140.0
2021-04-27 14:50:00,35.57,35.57,35.54,35.55,22500.0,35.57,35.57,35.54,35.55,22500.0
2021-04-27 15:00:00,35.53,35.56,35.5,35.5,43560.0,35.53,35.56,35.5,35.5,43560.0
2021-04-27 15:10:00,35.51,35.55,35.51,35.55,25260.0,35.51,35.55,35.51,35.55,25260.0
2021-04-27 15:20:00,35.55,35.56,35.53,35.55,67215.0,35.55,35.56,35.53,35.55,67215.0
2021-04-27 15:30:00,35.57,35.58,35.55,35.55,75240.0,35.57,35.58,35.55,35.55,75240.0
2021-04-27 15:40:00,35.52,35.52,35.46,35.46,50550.0,35.52,35.52,35.46,35.46,50550.0
2021-04-27 15:50:00,35.46,35.55,35.46,35.53,408615.0,35.46,35.55,35.46,35.53,408615.0
2021-04-28 09:30:00,35.57,35.61,35.4,35.4,104265.0,35.57,35.61,35.4,35.4,104265.0
2021-04-28 09:40:00,35.39,35.55,35.39,35.55,43500.0,35.39,35.55,35.39,35.55,43500.0
2021-04-28 09:50:00,35.55,35.76,35.54,35.72,75000.0,35.55,35.76,35.54,35.72,75000.0
2021-04-28 10:00:00,35.71,35.72,35.38,35.44,60615.0,35.71,35.72,35.38,35.44,60615.0
2021-04-28 10:10:00,35.4,35.44,35.39,35.42,22245.0,35.4,35.44,35.39,35.42,22245.0
2021-04-28 10:20:00,35.43,35.47,35.32,35.47,58875.0,35.43,35.47,35.32,35.47,58875.0
2021-04-28 10:30:00,35.48,35.61,35.48,35.59,39135.0,35.48,35.61,35.48,35.59,39135.0
2021-04-28 10:40:00,35.59,35.62,35.51,35.55,54900.0,35.59,35.62,35.51,35.55,54900.0
2021-04-28 10:50:00,35.54,35.54,35.48,35.53,16500.0,35.54,35.54,35.48,35.53,16500.0
2021-04-28 11:00:00,35.53,35.58,35.49,35.5,42780.0,35.53,35.58,35.49,35.5,42780.0
2021-04-28 11:10:00,35.54,35.6,35.54,35.6,15345.0,35.54,35.6,35.54,35.6,15345.0
2021-04-28 11:20:00,35.58,35.64,35.58,35.62,40845.0,35.58,35.64,35.58,35.62,40845.0
2021-04-28 11:30:00,35.63,35.64,35.61,35.62,36000.0,35.63,35.64,35.61,35.62,36000.0
2021-04-28 11:40:00,35.62,35.62,35.56,35.56,12000.0,35.62,35.62,35.56,35.56,12000.0
2021-04-28 11:50:00,35.53,35.54,35.49,35.53,28530.0,35.53,35.54,35.49,35.53,28530.0
2021-04-28 12:00:00,35.55,35.58,35.49,35.57,58770.0,35.55,35.58,35.49,35.57,58770.0
2021-04-28 12:10:00,35.56,35.59,35.54,35.55,68415.0,35.56,35.59,35.54,35.55,68415.0
2021-04-28 12:20:00,35.56,35.57,35.54,35.54,68355.0,35.56,35.57,35.54,35.54,68355.0
2021-04-28 12:30:00,35.55,35.57,35.54,35.55,54165.0,35.55,35.57,35.54,35.55,54165.0
2021-04-28 12:40:00,35.55,35.58,35.54,35.56,24000.0,35.55,35.58,35.54,35.56,24000.0
2021-04-28 12:50:00,35.57,35.62,35.57,35.61,38130.0,35.57,35.62,35.57,35.61,38130.0
2021-04-28 13:00:00,35.61,35.62,35.49,35.49,59250.0,35.61,35.62,35.49,35.49,59250.0
2021-04-28 13:10:00,35.47,35.47,35.43,35.43,26250.0,35.47,35.47,35.43,35.43,26250.0
2021-04-28 13:20:00,35.43,35.43,35.4,35.4,25860.0,35.43,35.43,35.4,35.4,25860.0
2021-04-28 13:30:00,35.4,35.41,35.31,35.32,70125.0,35.4,35.41,35.31,35.32,70125.0
2021-04-28 13:40:00,35.29,35.35,35.29,35.31,42090.0,35.29,35.35,35.29,35.31,42090.0
2021-04-28 13:50:00,35.3,35.3,35.24,35.26,53970.0,35.3,35.3,35.24,35.26,53970.0
2021-04-28 14:00:00,35.27,35.36,35.24,35.24,81060.0,35.27,35.36,35.24,35.24,81060.0
2021-04-28 14:10:00,35.25,35.33,35.22,35.31,85005.0,35.25,35.33,35.22,35.31,85005.0
2021-04-28 14:20:00,35.33,35.35,35.28,35.28,84300.0,35.33,35.35,35.28,35.28,84300.0
2021-04-28 14:30:00,35.28,35.33,35.22,35.31,43590.0,35.28,35.33,35.22,35.31,43590.0
2021-04-28 14:40:00,35.29,35.34,35.2,35.2,45000.0,35.29,35.34,35.2,35.2,45000.0
2021-04-28 14:50:00,35.22,35.23,35.19,35.2,49500.0,35.22,35.23,35.19,35.2,49500.0
2021-04-28 15:00:00,35.2,35.23,35.18,35.22,57315.0,35.2,35.23,35.18,35.22,57315.0
2021-04-28 15:10:00,35.22,35.25,35.17,35.21,96000.0,35.22,35.25,35.17,35.21,96000.0
2021-04-28 15:20:00,35.2,35.21,35.15,35.2,148455.0,35.2,35.21,35.15,35.2,148455.0
2021-04-28 15:30:00,35.19,35.21,35.17,35.2,84045.0,35.19,35.21,35.17,35.2,84045.0
2021-04-28 15:40:00,35.22,35.29,35.2,35.23,136230.0,35.22,35.29,35.2,35.23,136230.0
2021-04-28 15:50:00,35.23,35.28,35.18,35.26,378390.0,35.23,35.28,35.18,35.26,378390.0
2021-04-29 09:30:00,35.48,36.19,35.35,36.0,586125.0,35.48,36.19,35.35,36.0,586125.0
2021-04-29 09:40:00,36.05,36.3,36.04,36.08,257490.0,36.05,36.3,36.04,36.08,257490.0
2021-04-29 09:50:00,36.06,36.06,35.95,35.95,209805.0,36.06,36.06,35.95,35.95,209805.0
2021-04-29 10:00:00,35.93,35.93,35.65,35.65,190620.0,35.93,35.93,35.65,35.65,190620.0
2021-04-29 10:10:00,35.65,35.7,35.47,35.66,104385.0,35.65,35.7,35.47,35.66,104385.0
2021-04-29 10:20:00,35.7,35.81,35.63,35.71,106905.0,35.7,35.81,35.63,35.71,106905.0
2021-04-29 10:30:00,35.71,35.81,35.63,35.77,150600.0,35.71,35.81,35.63,35.77,150600.0
2021-04-29 10:40:00,35.76,35.9,35.71,35.83,124485.0,35.76,35.9,35.71,35.83,124485.0
2021-04-29 10:50:00,35.83,35.84,35.75,35.77,120855.0,35.83,35.84,35.75,35.77,120855.0
2021-04-29 11:00:00,35.77,35.8,35.71,35.71,77130.0,35.77,35.8,35.71,35.71,77130.0
2021-04-29 11:10:00,35.73,35.76,35.66,35.7,96300.0,35.73,35.76,35.66,35.7,96300.0
2021-04-29 11:20:00,35.73,35.82,35.72,35.77,64800.0,35.73,35.82,35.72,35.77,64800.0
2021-04-29 11:30:00,35.75,35.79,35.73,35.77,117960.0,35.75,35.79,35.73,35.77,117960.0
2021-04-29 11:40:00,35.74,35.78,35.73,35.75,43425.0,35.74,35.78,35.73,35.75,43425.0
2021-04-29 11:50:00,35.74,35.83,35.74,35.79,96375.0,35.74,35.83,35.74,35.79,96375.0
2021-04-29 12:00:00,35.78,35.78,35.68,35.69,49710.0,35.78,35.78,35.68,35.69,49710.0
2021-04-29 12:10:00,35.7,35.76,35.68,35.75,110430.0,35.7,35.76,35.68,35.75,110430.0
2021-04-29 12:20:00,35.73,35.76,35.66,35.69,65595.0,35.73,35.76,35.66,35.69,65595.0
2021-04-29 12:30:00,35.74,35.75,35.68,35.71,78285.0,35.74,35.75,35.68,35.71,78285.0
2021-04-29 12:40:00,35.71,35.76,35.69,35.69,83955.0,35.71,35.76,35.69,35.69,83955.0
2021-04-29 12:50:00,35.68,35.73,35.61,35.73,76155.0,35.68,35.73,35.61,35.73,76155.0
2021-04-29 13:00:00,35.75,35.78,35.72,35.78,58440.0,35.75,35.78,35.72,35.78,58440.0
2021-04-29 13:10:00,35.76,35.87,35.73,35.84,301170.0,35.76,35.87,35.73,35.84,301170.0
2021-04-29 13:20:00,35.86,35.96,35.86,35.93,145995.0,35.86,35.96,35.86,35.93,145995.0
2021-04-29 13:30:00,35.93,35.96,35.87,35.87,100770.0,35.93,35.96,35.87,35.87,100770.0
2021-04-29 13:40:00,35.89,35.96,35.87,35.9,104040.0,35.89,35.96,35.87,35.9,104040.0
2021-04-29 13:50:00,35.91,35.94,35.88,35.88,43500.0,35.91,35.94,35.88,35.88,43500.0
2021-04-29 14:00:00,35.88,35.96,35.87,35.94,66705.0,35.88,35.96,35.87,35.94,66705.0
2021-04-29 14:10:00,35.94,36.04,35.94,36.01,91500.0,35.94,36.04,35.94,36.01,91500.0
2021-04-29 14:20:00,36.01,36.03,35.97,35.98,42000.0,36.01,36.03,35.97,35.98,42000.0
2021-04-29 14:30:00,36.0,36.01,35.97,36.0,109875.0,36.0,36.01,35.97,36.0,109875.0
2021-04-29 14:40:00,36.0,36.4,35.99,36.09,635235.0,36.0,36.4,35.99,36.09,635235.0
2021-04-29 14:50:00,36.09,36.23,36.09,36.15,254985.0,36.09,36.23,36.09,36.15,254985.0
2021-04-29 15:00:00,36.14,36.31,36.14,36.3,187755.0,36.14,36.31,36.14,36.3,187755.0
2021-04-29 15:10:00,36.31,36.36,36.27,36.32,229620.0,36.31,36.36,36.27,36.32,229620.0
2021-04-29 15:20:00,36.32,36.34,36.27,36.28,197835.0,36.32,36.34,36.27,36.28,197835.0
2021-04-29 15:30:00,36.3,36.37,36.27,36.3,191715.0,36.3,36.37,36.27,36.3,191715.0
2021-04-29 15:40:00,36.31,36.41,36.29,36.36,402195.0,36.31,36.41,36.29,36.36,402195.0
2021-04-29 15:50:00,36.36,36.5,36.34,36.5,1117605.0,36.36,36.5,36.34,36.5,1117605.0
2021-04-30 09:30:00,36.26,36.66,36.2,36.48,267720.0,36.26,36.66,36.2,36.48,267720.0
2021-04-30 09:40:00,36.53,36.59,36.5,36.56,57600.0,36.53,36.59,36.5,36.56,57600.0
2021-04-30 09:50:00,36.58,36.65,36.53,36.64,200925.0,36.58,36.65,36.53,36.64,200925.0
2021-04-30 10:00:00,36.62,36.65,36.46,36.46,255090.0,36.62,36.65,36.46,36.46,255090.0
2021-04-30 10:10:00,36.42,36.49,36.38,36.42,167595.0,36.42,36.49,36.38,36.42,167595.0
2021-04-30 10:20:00,36.43,36.51,36.38,36.46,154110.0,36.43,36.51,36.38,36.46,154110.0
2021-04-30 10:30:00,36.47,36.53,36.44,36.46,78690.0,36.47,36.53,36.44,36.46,78690.0
2021-04-30 10:40:00,36.46,36.53,36.46,36.5,113445.0,36.46,36.53,36.46,36.5,113445.0
2021-04-30 10:50:00,36.53,36.63,36.53,36.61,59310.0,36.53,36.63,36.53,36.61,59310.0
2021-04-30 11:00:00,36.59,36.68,36.59,36.67,178800.0,36.59,36.68,36.59,36.67,178800.0
2021-04-30 11:10:00,36.67,36.73,36.64,36.7,88380.0,36.67,36.73,36.64,36.7,88380.0
2021-04-30 11:20:00,36.72,36.77,36.68,36.71,91365.0,36.72,36.77,36.68,36.71,91365.0
2021-04-30 11:30:00,36.72,36.72,36.64,36.67,64620.0,36.72,36.72,36.64,36.67,64620.0
2021-04-30 11:40:00,36.68,36.7,36.65,36.67,53550.0,36.68,36.7,36.65,36.67,53550.0
2021-04-30 11:50:00,36.64,36.71,36.64,36.7,92640.0,36.64,36.71,36.64,36.7,92640.0
2021-04-30 12:00:00,36.69,36.69,36.65,36.67,54615.0,36.69,36.69,36.65,36.67,54615.0
2021-04-30 12:10:00,36.65,36.7,36.65,36.69,57000.0,36.65,36.7,36.65,36.69,57000.0
2021-04-30 12:20:00,36.67,36.73,36.63,36.63,103290.0,36.67,36.73,36.63,36.63,103290.0
2021-04-30 12:30:00,36.64,36.7,36.64,36.69,69000.0,36.64,36.7,36.64,36.69,69000.0
2021-04-30 12:40:00,36.68,36.69,36.63,36.64,77235.0,36.68,36.69,36.63,36.64,77235.0
2021-04-30 12:50:00,36.65,36.77,36.65,36.77,134145.0,36.65,36.77,36.65,36.77,134145.0
2021-04-30 13:00:00,36.76,36.77,36.69,36.7,93915.0,36.76,36.77,36.69,36.7,93915.0
2021-04-30 13:10:00,36.7,36.73,36.68,36.69,55980.0,36.7,36.73,36.68,36.69,55980.0
2021-04-30 13:20:00,36.69,36.77,36.69,36.75,58500.0,36.69,36.77,36.69,36.75,58500.0
2021-04-30 13:30:00,36.76,36.79,36.74,36.77,46560.0,36.76,36.79,36.74,36.77,46560.0
2021-04-30 13:40:00,36.77,36.78,36.73,36.73,41025.0,36.77,36.78,36.73,36.73,41025.0
2021-04-30 13:50:00,36.72,36.73,36.66,36.7,53910.0,36.72,36.73,36.66,36.7,53910.0
2021-04-30 14:00:00,36.72,36.75,36.69,36.7,58500.0,36.72,36.75,36.69,36.7,58500.0
2021-04-30 14:10:00,36.68,36.82,36.68,36.81,48435.0,36.68,36.82,36.68,36.81,48435.0
2021-04-30 14:20:00,36.8,36.81,36.77,36.81,78000.0,36.8,36.81,36.77,36.81,78000.0
2021-04-30 14:30:00,36.81,36.83,36.79,36.79,64155.0,36.81,36.83,36.79,36.79,64155.0
2021-04-30 14:40:00,36.8,36.87,36.8,36.87,96600.0,36.8,36.87,36.8,36.87,96600.0
2021-04-30 14:50:00,36.86,36.9,36.85,36.87,94215.0,36.86,36.9,36.85,36.87,94215.0
2021-04-30 15:00:00,36.89,36.89,36.82,36.84,52500.0,36.89,36.89,36.82,36.84,52500.0
2021-04-30 15:10:00,36.84,36.85,36.81,36.83,52500.0,36.84,36.85,36.81,36.83,52500.0
2021-04-30 15:20:00,36.84,36.84,36.8,36.81,97365.0,36.84,36.84,36.8,36.81,97365.0
2021-04-30 15:30:00,36.82,36.87,36.81,36.81,100575.0,36.82,36.87,36.81,36.81,100575.0
2021-04-30 15:40:00,36.82,36.88,36.79,36.86,237645.0,36.82,36.88,36.79,36.86,237645.0
2021-04-30 15:50:00,36.87,36.89,36.75,36.89,885000.0,36.87,36.89,36.75,36.89,885000.0
2021-05-03 09:30:00,37.01,37.14,36.96,37.09,143580.0,37.01,37.14,36.96,37.09,143580.0
2021-05-03 09:40:00,37.09,37.26,36.98,37.19,132915.0,37.09,37.26,36.98,37.19,132915.0
2021-05-03 09:50:00,37.19,37.29,37.08,37.08,76845.0,37.19,37.29,37.08,37.08,76845.0
2021-05-03 10:00:00,37.06,37.11,37.03,37.07,124470.0,37.06,37.11,37.03,37.07,124470.0
2021-05-03 10:10:00,37.1,37.2,37.01,37.14,60525.0,37.1,37.2,37.01,37.14,60525.0
2021-05-03 10:20:00,37.14,37.21,37.11,37.2,82590.0,37.14,37.21,37.11,37.2,82590.0
2021-05-03 10:30:00,37.21,37.26,37.14,37.24,78780.0,37.21,37.26,37.14,37.24,78780.0
2021-05-03 10:40:00,37.25,37.31,37.24,37.26,84945.0,37.25,37.31,37.24,37.26,84945.0
2021-05-03 10:50:00,37.27,37.31,37.24,37.29,146715.0,37.27,37.31,37.24,37.29,146715.0
2021-05-03 11:00:00,37.29,37.29,37.22,37.27,105015.0,37.29,37.29,37.22,37.27,105015.0
2021-05-03 11:10:00,37.26,37.39,37.26,37.39,121380.0,37.26,37.39,37.26,37.39,121380.0
2021-05-03 11:20:00,37.38,37.47,37.38,37.41,468975.0,37.38,37.47,37.38,37.41,468975.0
2021-05-03 11:30:00,37.39,37.4,37.26,37.26,87390.0,37.39,37.4,37.26,37.26,87390.0
2021-05-03 11:40:00,37.24,37.3,37.24,37.28,39000.0,37.24,37.3,37.24,37.28,39000.0
2021-05-03 11:50:00,37.25,37.25,37.18,37.18,53745.0,37.25,37.25,37.18,37.18,53745.0
2021-05-03 12:00:00,37.19,37.24,37.18,37.22,61590.0,37.19,37.24,37.18,37.22,61590.0
2021-05-03 12:10:00,37.22,37.27,37.21,37.25,58500.0,37.22,37.27,37.21,37.25,58500.0
2021-05-03 12:20:00,37.24,37.28,37.23,37.26,58830.0,37.24,37.28,37.23,37.26,58830.0
2021-05-03 12:30:00,37.24,37.31,37.24,37.29,38865.0,37.24,37.31,37.24,37.29,38865.0
2021-05-03 12:40:00,37.27,37.35,37.26,37.34,97995.0,37.27,37.35,37.26,37.34,97995.0
2021-05-03 12:50:00,37.31,37.4,37.31,37.36,69735.0,37.31,37.4,37.31,37.36,69735.0
2021-05-03 13:00:00,37.35,37.38,37.32,37.33,59340.0,37.35,37.38,37.32,37.33,59340.0
2021-05-03 13:10:00,37.34,37.37,37.3,37.34,62130.0,37.34,37.37,37.3,37.34,62130.0
2021-05-03 13:20:00,37.33,37.35,37.32,37.35,72000.0,37.33,37.35,37.32,37.35,72000.0
2021-05-03 13:30:00,37.34,37.36,37.33,37.34,201195.0,37.34,37.36,37.33,37.34,201195.0
2021-05-03 13:40:00,37.34,37.35,37.29,37.32,100095.0,37.34,37.35,37.29,37.32,100095.0
2021-05-03 13:50:00,37.33,37.36,37.3,37.34,79470.0,37.33,37.36,37.3,37.34,79470.0
2021-05-03 14:00:00,37.34,37.36,37.33,37.34,40710.0,37.34,37.36,37.33,37.34,40710.0
2021-05-03 14:10:00,37.34,37.35,37.31,37.35,58845.0,37.34,37.35,37.31,37.35,58845.0
2021-05-03 14:20:00,37.33,37.35,37.28,37.31,194880.0,37.33,37.35,37.28,37.31,194880.0
2021-05-03 14:30:00,37.28,37.3,37.21,37.22,129135.0,37.28,37.3,37.21,37.22,129135.0
2021-05-03 14:40:00,37.25,37.29,37.22,37.26,61410.0,37.25,37.29,37.22,37.26,61410.0
2021-05-03 14:50:00,37.27,37.29,37.25,37.26,78000.0,37.27,37.29,37.25,37.26,78000.0
2021-05-03 15:00:00,37.26,37.26,37.19,37.23,52140.0,37.26,37.26,37.19,37.23,52140.0
2021-05-03 15:10:00,37.19,37.2,37.15,37.15,71940.0,37.19,37.2,37.15,37.15,71940.0
2021-05-03 15:20:00,37.16,37.18,37.1,37.12,205365.0,37.16,37.18,37.1,37.12,205365.0
2021-05-03 15:30:00,37.12,37.14,37.08,37.11,141300.0,37.12,37.14,37.08,37.11,141300.0
2021-05-03 15:40:00,37.11,37.14,37.07,37.08,170175.0,37.11,37.14,37.07,37.08,170175.0
2021-05-03 15:50:00,37.09,37.13,36.95,36.99,596895.0,37.09,37.13,36.95,36.99,596895.0
2021-05-04 09:30:00,36.9,37.1,36.84,37.02,284130.0,36.9,37.1,36.84,37.02,284130.0
2021-05-04 09:40:00,37.0,37.0,36.79,36.89,145245.0,37.0,37.0,36.79,36.89,145245.0
2021-05-04 09:50:00,36.85,36.99,36.76,36.99,78375.0,36.85,36.99,36.76,36.99,78375.0
2021-05-04 10:00:00,37.0,37.14,36.97,37.12,158490.0,37.0,37.14,36.97,37.12,158490.0
2021-05-04 10:10:00,37.11,37.27,37.1,37.27,52665.0,37.11,37.27,37.1,37.27,52665.0
2021-05-04 10:20:00,37.26,37.26,37.0,37.05,68175.0,37.26,37.26,37.0,37.05,68175.0
2021-05-04 10:30:00,37.02,37.05,36.94,37.04,120510.0,37.02,37.05,36.94,37.04,120510.0
2021-05-04 10:40:00,37.03,37.03,36.95,36.98,51855.0,37.03,37.03,36.95,36.98,51855.0
2021-05-04 10:50:00,36.99,37.02,36.94,36.98,71760.0,36.99,37.02,36.94,36.98,71760.0
2021-05-04 11:00:00,36.96,37.01,36.9,37.01,110940.0,36.96,37.01,36.9,37.01,110940.0
2021-05-04 11:10:00,37.01,37.01,36.92,36.98,55740.0,37.01,37.01,36.92,36.98,55740.0
2021-05-04 11:20:00,36.97,37.08,36.96,37.08,83340.0,36.97,37.08,36.96,37.08,83340.0
2021-05-04 11:30:00,37.08,37.12,37.05,37.1,96795.0,37.08,37.12,37.05,37.1,96795.0
2021-05-04 11:40:00,37.09,37.1,37.02,37.02,50385.0,37.09,37.1,37.02,37.02,50385.0
2021-05-04 11:50:00,37.02,37.03,36.93,37.03,26220.0,37.02,37.03,36.93,37.03,26220.0
2021-05-04 12:00:00,37.02,37.06,36.96,36.96,329190.0,37.02,37.06,36.96,36.96,329190.0
2021-05-04 12:10:00,36.96,37.06,36.96,37.05,82110.0,36.96,37.06,36.96,37.05,82110.0
2021-05-04 12:20:00,37.06,37.09,37.03,37.03,77010.0,37.06,37.09,37.03,37.03,77010.0
2021-05-04 12:30:00,37.01,37.06,36.98,37.06,105240.0,37.01,37.06,36.98,37.06,105240.0
2021-05-04 12:40:00,37.05,37.08,37.03,37.08,75390.0,37.05,37.08,37.03,37.08,75390.0
2021-05-04 12:50:00,37.08,37.12,37.07,37.09,71025.0,37.08,37.12,37.07,37.09,71025.0
2021-05-04 13:00:00,37.08,37.09,37.04,37.08,45000.0,37.08,37.09,37.04,37.08,45000.0
2021-05-04 13:10:00,37.08,37.11,37.06,37.1,34515.0,37.08,37.11,37.06,37.1,34515.0
2021-05-04 13:20:00,37.1,37.14,37.04,37.09,142425.0,37.1,37.14,37.04,37.09,142425.0
2021-05-04 13:30:00,37.1,37.12,37.08,37.1,22620.0,37.1,37.12,37.08,37.1,22620.0
2021-05-04 13:40:00,37.09,37.12,37.07,37.08,104520.0,37.09,37.12,37.07,37.08,104520.0
2021-05-04 13:50:00,37.06,37.07,37.02,37.05,30000.0,37.06,37.07,37.02,37.05,30000.0
2021-05-04 14:00:00,37.05,37.09,37.03,37.06,34500.0,37.05,37.09,37.03,37.06,34500.0
2021-05-04 14:10:00,37.06,37.09,37.05,37.07,37515.0,37.06,37.09,37.05,37.07,37515.0
2021-05-04 14:20:00,37.08,37.08,37.04,37.04,22500.0,37.08,37.08,37.04,37.04,22500.0
2021-05-04 14:30:00,37.05,37.07,37.04,37.06,27675.0,37.05,37.07,37.04,37.06,27675.0
2021-05-04 14:40:00,37.04,37.15,37.04,37.15,120435.0,37.04,37.15,37.04,37.15,120435.0
2021-05-04 14:50:00,37.19,37.22,37.11,37.12,479355.0,37.19,37.22,37.11,37.12,479355.0
2021-05-04 15:00:00,37.11,37.13,37.03,37.11,372015.0,37.11,37.13,37.03,37.11,372015.0
2021-05-04 15:10:00,37.14,37.29,37.14,37.28,130155.0,37.14,37.29,37.14,37.28,130155.0
2021-05-04 15:20:00,37.27,37.32,37.24,37.32,89205.0,37.27,37.32,37.24,37.32,89205.0
2021-05-04 15:30:00,37.32,37.32,37.26,37.29,99345.0,37.32,37.32,37.26,37.29,99345.0
2021-05-04 15:40:00,37.29,37.3,37.24,37.26,112755.0,37.29,37.3,37.24,37.26,112755.0
2021-05-04 15:50:00,37.27,37.33,37.24,37.33,623850.0,37.27,37.33,37.24,37.33,623850.0
2021-05-05 09:30:00,37.31,37.46,37.24,37.33,238425.0,37.31,37.46,37.24,37.33,238425.0
2021-05-05 09:40:00,37.19,37.22,37.08,37.15,70215.0,37.19,37.22,37.08,37.15,70215.0
2021-05-05 09:50:00,37.09,37.23,37.09,37.22,65220.0,37.09,37.23,37.09,37.22,65220.0
2021-05-05 10:00:00,37.27,37.27,37.15,37.2,49080.0,37.27,37.27,37.15,37.2,49080.0
2021-05-05 10:10:00,37.23,37.23,37.03,37.03,76770.0,37.23,37.23,37.03,37.03,76770.0
2021-05-05 10:20:00,36.99,36.99,36.84,36.84,188535.0,36.99,36.99,36.84,36.84,188535.0
2021-05-05 10:30:00,36.85,37.04,36.81,36.97,64470.0,36.85,37.04,36.81,36.97,64470.0
2021-05-05 10:40:00,37.0,37.01,36.94,36.94,114105.0,37.0,37.01,36.94,36.94,114105.0
2021-05-05 10:50:00,36.88,36.92,36.77,36.77,86520.0,36.88,36.92,36.77,36.77,86520.0
2021-05-05 11:00:00,36.79,36.88,36.79,36.86,81705.0,36.79,36.88,36.79,36.86,81705.0
2021-05-05 11:10:00,36.84,36.93,36.83,36.93,84720.0,36.84,36.93,36.83,36.93,84720.0
2021-05-05 11:20:00,36.93,36.96,36.89,36.93,52425.0,36.93,36.96,36.89,36.93,52425.0
2021-05-05 11:30:00,36.93,37.01,36.93,37.01,80280.0,36.93,37.01,36.93,37.01,80280.0
2021-05-05 11:40:00,37.01,37.12,37.01,37.12,53970.0,37.01,37.12,37.01,37.12,53970.0
2021-05-05 11:50:00,37.12,37.19,37.07,37.17,189165.0,37.12,37.19,37.07,37.17,189165.0
2021-05-05 12:00:00,37.19,37.2,37.16,37.2,86385.0,37.19,37.2,37.16,37.2,86385.0
2021-05-05 12:10:00,37.2,37.25,37.2,37.24,62745.0,37.2,37.25,37.2,37.24,62745.0
2021-05-05 12:20:00,37.23,37.24,37.18,37.18,40500.0,37.23,37.24,37.18,37.18,40500.0
2021-05-05 12:30:00,37.17,37.21,37.16,37.16,60000.0,37.17,37.21,37.16,37.16,60000.0
2021-05-05 12:40:00,37.15,37.21,37.14,37.2,64080.0,37.15,37.21,37.14,37.2,64080.0
2021-05-05 12:50:00,37.21,37.21,37.17,37.19,33930.0,37.21,37.21,37.17,37.19,33930.0
2021-05-05 13:00:00,37.19,37.23,37.17,37.21,59730.0,37.19,37.23,37.17,37.21,59730.0
2021-05-05 13:10:00,37.2,37.2,37.15,37.19,55575.0,37.2,37.2,37.15,37.19,55575.0
2021-05-05 13:20:00,37.19,37.21,37.16,37.17,25485.0,37.19,37.21,37.16,37.17,25485.0
2021-05-05 13:30:00,37.18,37.21,37.17,37.18,48000.0,37.18,37.21,37.17,37.18,48000.0
2021-05-05 13:40:00,37.17,37.23,37.17,37.17,55500.0,37.17,37.23,37.17,37.17,55500.0
2021-05-05 13:50:00,37.16,37.18,37.1,37.11,89505.0,37.16,37.18,37.1,37.11,89505.0
2021-05-05 14:00:00,37.11,37.24,37.08,37.16,117420.0,37.11,37.24,37.08,37.16,117420.0
2021-05-05 14:10:00,37.16,37.23,37.16,37.18,118335.0,37.16,37.23,37.16,37.18,118335.0
2021-05-05 14:20:00,37.17,37.21,37.17,37.21,44595.0,37.17,37.21,37.17,37.21,44595.0
2021-05-05 14:30:00,37.22,37.25,37.22,37.25,52500.0,37.22,37.25,37.22,37.25,52500.0
2021-05-05 14:40:00,37.23,37.23,37.2,37.23,65460.0,37.23,37.23,37.2,37.23,65460.0
2021-05-05 14:50:00,37.23,37.27,37.22,37.24,110910.0,37.23,37.27,37.22,37.24,110910.0
2021-05-05 15:00:00,37.23,37.23,37.16,37.21,43500.0,37.23,37.23,37.16,37.21,43500.0
2021-05-05 15:10:00,37.23,37.31,37.23,37.3,78375.0,37.23,37.31,37.23,37.3,78375.0
2021-05-05 15:20:00,37.3,37.31,37.21,37.27,156225.0,37.3,37.31,37.21,37.27,156225.0
2021-05-05 15:30:00,37.27,37.3,37.25,37.29,106590.0,37.27,37.3,37.25,37.29,106590.0
2021-05-05 15:40:00,37.28,37.32,37.24,37.24,227130.0,37.28,37.32,37.24,37.24,227130.0
2021-05-05 15:50:00,37.26,37.38,37.25,37.34,811905.0,37.26,37.38,37.25,37.34,811905.0
2021-05-06 09:30:00,37.52,37.53,37.32,37.53,134160.0,37.52,37.53,37.32,37.53,134160.0
2021-05-06 09:40:00,37.6,37.6,37.37,37.39,92160.0,37.6,37.6,37.37,37.39,92160.0
2021-05-06 09:50:00,37.41,37.42,37.33,37.41,163440.0,37.41,37.42,37.33,37.41,163440.0
2021-05-06 10:00:00,37.39,37.43,37.33,37.33,65355.0,37.39,37.43,37.33,37.33,65355.0
2021-05-06 10:10:00,37.26,37.35,37.18,37.24,72885.0,37.26,37.35,37.18,37.24,72885.0
2021-05-06 10:20:00,37.23,37.35,37.23,37.3,43755.0,37.23,37.35,37.23,37.3,43755.0
2021-05-06 10:30:00,37.27,37.3,37.22,37.23,78690.0,37.27,37.3,37.22,37.23,78690.0
2021-05-06 10:40:00,37.24,37.26,37.19,37.25,59655.0,37.24,37.26,37.19,37.25,59655.0
2021-05-06 10:50:00,37.27,37.32,37.26,37.29,25545.0,37.27,37.32,37.26,37.29,25545.0
2021-05-06 11:00:00,37.31,37.34,37.28,37.29,60090.0,37.31,37.34,37.28,37.29,60090.0
2021-05-06 11:10:00,37.28,37.34,37.26,37.31,308490.0,37.28,37.34,37.26,37.31,308490.0
2021-05-06 11:20:00,37.32,37.33,37.29,37.33,24135.0,37.32,37.33,37.29,37.33,24135.0
2021-05-06 11:30:00,37.34,37.35,37.31,37.32,43500.0,37.34,37.35,37.31,37.32,43500.0
2021-05-06 11:40:00,37.32,37.37,37.32,37.37,52260.0,37.32,37.37,37.32,37.37,52260.0
2021-05-06 11:50:00,37.38,37.38,37.33,37.33,33000.0,37.38,37.38,37.33,37.33,33000.0
2021-05-06 12:00:00,37.32,37.38,37.32,37.36,30000.0,37.32,37.38,37.32,37.36,30000.0
2021-05-06 12:10:00,37.36,37.39,37.31,37.33,87000.0,37.36,37.39,37.31,37.33,87000.0
2021-05-06 12:20:00,37.33,37.42,37.33,37.4,347835.0,37.33,37.42,37.33,37.4,347835.0
2021-05-06 12:30:00,37.38,37.42,37.33,37.37,65805.0,37.38,37.42,37.33,37.37,65805.0
2021-05-06 12:40:00,37.37,37.4,37.34,37.34,84000.0,37.37,37.4,37.34,37.34,84000.0
2021-05-06 12:50:00,37.34,37.36,37.32,37.35,52545.0,37.34,37.36,37.32,37.35,52545.0
2021-05-06 13:00:00,37.36,37.36,37.33,37.34,29145.0,37.36,37.36,37.33,37.34,29145.0
2021-05-06 13:10:00,37.34,37.35,37.25,37.25,50235.0,37.34,37.35,37.25,37.25,50235.0
2021-05-06 13:20:00,37.26,37.29,37.26,37.28,88515.0,37.26,37.29,37.26,37.28,88515.0
2021-05-06 13:30:00,37.26,37.31,37.26,37.28,112845.0,37.26,37.31,37.26,37.28,112845.0
2021-05-06 13:40:00,37.3,37.34,37.26,37.33,84000.0,37.3,37.34,37.26,37.33,84000.0
2021-05-06 13:50:00,37.34,37.35,37.29,37.3,50730.0,37.34,37.35,37.29,37.3,50730.0
2021-05-06 14:00:00,37.29,37.3,37.27,37.3,49050.0,37.29,37.3,37.27,37.3,49050.0
2021-05-06 14:10:00,37.29,37.29,37.24,37.26,85725.0,37.29,37.29,37.24,37.26,85725.0
2021-05-06 14:20:00,37.23,37.27,37.23,37.26,108930.0,37.23,37.27,37.23,37.26,108930.0
2021-05-06 14:30:00,37.25,37.37,37.25,37.37,111390.0,37.25,37.37,37.25,37.37,111390.0
2021-05-06 14:40:00,37.36,37.38,37.33,37.33,28500.0,37.36,37.38,37.33,37.33,28500.0
2021-05-06 14:50:00,37.33,37.34,37.31,37.33,34605.0,37.33,37.34,37.31,37.33,34605.0
2021-05-06 15:00:00,37.34,37.35,37.31,37.34,56250.0,37.34,37.35,37.31,37.34,56250.0
2021-05-06 15:10:00,37.34,37.35,37.25,37.25,64905.0,37.34,37.35,37.25,37.25,64905.0
2021-05-06 15:20:00,37.25,37.31,37.23,37.28,107970.0,37.25,37.31,37.23,37.28,107970.0
2021-05-06 15:30:00,37.27,37.33,37.26,37.32,131205.0,37.27,37.33,37.26,37.32,131205.0
2021-05-06 15:40:00,37.33,37.34,37.3,37.32,233535.0,37.33,37.34,37.3,37.32,233535.0
2021-05-06 15:50:00,37.33,37.42,37.33,37.39,461100.0,37.33,37.42,37.33,37.39,461100.0
2021-05-07 09:30:00,37.17,37.39,37.14,37.3,150150.0,37.17,37.39,37.14,37.3,150150.0
2021-05-07 09:40:00,37.31,37.34,37.23,37.24,55230.0,37.31,37.34,37.23,37.24,55230.0
2021-05-07 09:50:00,37.27,37.4,37.27,37.36,184125.0,37.27,37.4,37.27,37.36,184125.0
2021-05-07 10:00:00,37.38,37.46,37.33,37.46,149895.0,37.38,37.46,37.33,37.46,149895.0
2021-05-07 10:10:00,37.49,37.52,37.46,37.52,108030.0,37.49,37.52,37.46,37.52,108030.0
2021-05-07 10:20:00,37.51,37.53,37.36,37.38,106500.0,37.51,37.53,37.36,37.38,106500.0
2021-05-07 10:30:00,37.34,37.36,37.19,37.3,96540.0,37.34,37.36,37.19,37.3,96540.0
2021-05-07 10:40:00,37.29,37.3,37.21,37.23,52170.0,37.29,37.3,37.21,37.23,52170.0
2021-05-07 10:50:00,37.23,37.33,37.23,37.31,77415.0,37.23,37.33,37.23,37.31,77415.0
2021-05-07 11:00:00,37.31,37.38,37.31,37.37,57000.0,37.31,37.38,37.31,37.37,57000.0
2021-05-07 11:10:00,37.34,37.49,37.34,37.36,47100.0,37.34,37.49,37.34,37.36,47100.0
2021-05-07 11:20:00,37.36,37.44,37.36,37.42,28500.0,37.36,37.44,37.36,37.42,28500.0
2021-05-07 11:30:00,37.44,37.51,37.44,37.48,27000.0,37.44,37.51,37.44,37.48,27000.0
2021-05-07 11:40:00,37.48,37.5,37.4,37.4,58650.0,37.48,37.5,37.4,37.4,58650.0
2021-05-07 11:50:00,37.43,37.48,37.41,37.46,78735.0,37.43,37.48,37.41,37.46,78735.0
2021-05-07 12:00:00,37.47,37.5,37.43,37.44,46500.0,37.47,37.5,37.43,37.44,46500.0
2021-05-07 12:10:00,37.45,37.46,37.34,37.43,72525.0,37.45,37.46,37.34,37.43,72525.0
2021-05-07 12:20:00,37.46,37.46,37.36,37.36,79005.0,37.46,37.46,37.36,37.36,79005.0
2021-05-07 12:30:00,37.36,37.38,37.29,37.29,126375.0,37.36,37.38,37.29,37.29,126375.0
2021-05-07 12:40:00,37.31,37.44,37.29,37.44,72945.0,37.31,37.44,37.29,37.44,72945.0
2021-05-07 12:50:00,37.43,37.43,37.38,37.39,13500.0,37.43,37.43,37.38,37.39,13500.0
2021-05-07 13:00:00,37.39,37.41,37.39,37.4,30345.0,37.39,37.41,37.39,37.4,30345.0
2021-05-07 13:10:00,37.4,37.45,37.37,37.45,87135.0,37.4,37.45,37.37,37.45,87135.0
2021-05-07 13:20:00,37.44,37.45,37.4,37.4,21885.0,37.44,37.45,37.4,37.4,21885.0
2021-05-07 13:30:00,37.41,37.43,37.38,37.4,27210.0,37.41,37.43,37.38,37.4,27210.0
2021-05-07 13:40:00,37.42,37.45,37.42,37.44,25500.0,37.42,37.45,37.42,37.44,25500.0
2021-05-07 13:50:00,37.44,37.46,37.39,37.42,57375.0,37.44,37.46,37.39,37.42,57375.0
2021-05-07 14:00:00,37.41,37.49,37.41,37.46,201120.0,37.41,37.49,37.41,37.46,201120.0
2021-05-07 14:10:00,37.47,37.49,37.46,37.47,32340.0,37.47,37.49,37.46,37.47,32340.0
2021-05-07 14:20:00,37.46,37.46,37.39,37.41,140400.0,37.46,37.46,37.39,37.41,140400.0
2021-05-07 14:30:00,37.41,37.43,37.39,37.4,58320.0,37.41,37.43,37.39,37.4,58320.0
2021-05-07 14:40:00,37.39,37.46,37.39,37.42,112500.0,37.39,37.46,37.39,37.42,112500.0
2021-05-07 14:50:00,37.41,37.45,37.35,37.35,55140.0,37.41,37.45,37.35,37.35,55140.0
2021-05-07 15:00:00,37.33,37.39,37.33,37.37,89700.0,37.33,37.39,37.33,37.37,89700.0
2021-05-07 15:10:00,37.35,37.39,37.33,37.38,55515.0,37.35,37.39,37.33,37.38,55515.0
2021-05-07 15:20:00,37.36,37.48,37.35,37.46,207255.0,37.36,37.48,37.35,37.46,207255.0
2021-05-07 15:30:00,37.46,37.5,37.44,37.47,108360.0,37.46,37.5,37.44,37.47,108360.0
2021-05-07 15:40:00,37.49,37.53,37.49,37.52,121560.0,37.49,37.53,37.49,37.52,121560.0
2021-05-07 15:50:00,37.53,37.58,37.45,37.47,492255.0,37.53,37.58,37.45,37.47,492255.0
2021-05-10 09:30:00,37.67,37.75,37.59,37.69,144810.0,37.67,37.75,37.59,37.69,144810.0
2021-05-10 09:40:00,37.75,37.75,37.65,37.7,83520.0,37.75,37.75,37.65,37.7,83520.0
2021-05-10 09:50:00,37.68,37.89,37.68,37.88,49410.0,37.68,37.89,37.68,37.88,49410.0
2021-05-10 10:00:00,37.79,37.91,37.79,37.83,42000.0,37.79,37.91,37.79,37.83,42000.0
2021-05-10 10:10:00,37.85,37.88,37.66,37.67,91095.0,37.85,37.88,37.66,37.67,91095.0
2021-05-10 10:20:00,37.63,37.68,37.58,37.61,237660.0,37.63,37.68,37.58,37.61,237660.0
2021-05-10 10:30:00,37.6,37.69,37.59,37.63,388305.0,37.6,37.69,37.59,37.63,388305.0
2021-05-10 10:40:00,37.64,37.79,37.64,37.76,73245.0,37.64,37.79,37.64,37.76,73245.0
2021-05-10 10:50:00,37.76,37.77,37.75,37.77,51600.0,37.76,37.77,37.75,37.77,51600.0
2021-05-10 11:00:00,37.77,37.85,37.77,37.83,94020.0,37.77,37.85,37.77,37.83,94020.0
2021-05-10 11:10:00,37.83,37.88,37.73,37.88,313665.0,37.83,37.88,37.73,37.88,313665.0
2021-05-10 11:20:00,37.89,37.91,37.84,37.89,221790.0,37.89,37.91,37.84,37.89,221790.0
2021-05-10 11:30:00,37.88,37.91,37.84,37.87,78120.0,37.88,37.91,37.84,37.87,78120.0
2021-05-10 11:40:00,37.86,37.9,37.84,37.84,34200.0,37.86,37.9,37.84,37.84,34200.0
2021-05-10 11:50:00,37.82,37.86,37.8,37.84,18000.0,37.82,37.86,37.8,37.84,18000.0
2021-05-10 12:00:00,37.84,37.85,37.81,37.83,86340.0,37.84,37.85,37.81,37.83,86340.0
2021-05-10 12:10:00,37.8,37.83,37.79,37.82,27600.0,37.8,37.83,37.79,37.82,27600.0
2021-05-10 12:20:00,37.84,37.84,37.79,37.79,46665.0,37.84,37.84,37.79,37.79,46665.0
2021-05-10 12:30:00,37.79,37.8,37.76,37.76,23775.0,37.79,37.8,37.76,37.76,23775.0
2021-05-10 12:40:00,37.76,37.82,37.76,37.81,28500.0,37.76,37.82,37.76,37.81,28500.0
2021-05-10 12:50:00,37.82,37.84,37.75,37.82,130560.0,37.82,37.84,37.75,37.82,130560.0
2021-05-10 13:00:00,37.85,37.85,37.77,37.79,42000.0,37.85,37.85,37.77,37.79,42000.0
2021-05-10 13:10:00,37.78,37.82,37.78,37.8,42480.0,37.78,37.82,37.78,37.8,42480.0
2021-05-10 13:20:00,37.81,37.84,37.78,37.82,51660.0,37.81,37.84,37.78,37.82,51660.0
2021-05-10 13:30:00,37.79,37.81,37.77,37.8,33810.0,37.79,37.81,37.77,37.8,33810.0
2021-05-10 13:40:00,37.78,37.84,37.78,37.83,25545.0,37.78,37.84,37.78,37.83,25545.0
2021-05-10 13:50:00,37.83,37.84,37.77,37.77,27000.0,37.83,37.84,37.77,37.77,27000.0
2021-05-10 14:00:00,37.78,37.82,37.78,37.8,31500.0,37.78,37.82,37.78,37.8,31500.0
2021-05-10 14:10:00,37.82,37.84,37.69,37.73,40665.0,37.82,37.84,37.69,37.73,40665.0
2021-05-10 14:20:00,37.72,37.74,37.69,37.72,41640.0,37.72,37.74,37.69,37.72,41640.0
2021-05-10 14:30:00,37.71,37.72,37.62,37.62,69195.0,37.71,37.72,37.62,37.62,69195.0
2021-05-10 14:40:00,37.62,37.62,37.57,37.57,27000.0,37.62,37.62,37.57,37.57,27000.0
2021-05-10 14:50:00,37.58,37.62,37.57,37.6,33000.0,37.58,37.62,37.57,37.6,33000.0
2021-05-10 15:00:00,37.59,37.63,37.58,37.63,35205.0,37.59,37.63,37.58,37.63,35205.0
2021-05-10 15:10:00,37.63,37.64,37.58,37.6,56475.0,37.63,37.64,37.58,37.6,56475.0
2021-05-10 15:20:00,37.6,37.64,37.58,37.63,48000.0,37.6,37.64,37.58,37.63,48000.0
2021-05-10 15:30:00,37.62,37.66,37.61,37.66,140850.0,37.62,37.66,37.61,37.66,140850.0
2021-05-10 15:40:00,37.66,37.68,37.53,37.53,102765.0,37.66,37.68,37.53,37.53,102765.0
2021-05-10 15:50:00,37.52,37.57,37.49,37.5,311850.0,37.52,37.57,37.49,37.5,311850.0
2021-05-11 09:30:00,37.43,37.6,37.35,37.46,236970.0,37.43,37.6,37.35,37.46,236970.0
2021-05-11 09:40:00,37.4,37.4,37.25,37.25,64500.0,37.4,37.4,37.25,37.25,64500.0
2021-05-11 09:50:00,37.25,37.3,37.2,37.3,186810.0,37.25,37.3,37.2,37.3,186810.0
2021-05-11 10:00:00,37.36,37.37,37.22,37.24,212655.0,37.36,37.37,37.22,37.24,212655.0
2021-05-11 10:10:00,37.2,37.23,37.17,37.2,40500.0,37.2,37.23,37.17,37.2,40500.0
2021-05-11 10:20:00,37.18,37.22,37.08,37.15,107565.0,37.18,37.22,37.08,37.15,107565.0
2021-05-11 10:30:00,37.14,37.15,36.98,37.03,54240.0,37.14,37.15,36.98,37.03,54240.0
2021-05-11 10:40:00,37.01,37.01,36.84,36.86,38910.0,37.01,37.01,36.84,36.86,38910.0
2021-05-11 10:50:00,36.84,36.93,36.77,36.88,89400.0,36.84,36.93,36.77,36.88,89400.0
2021-05-11 11:00:00,36.88,36.91,36.83,36.86,72330.0,36.88,36.91,36.83,36.86,72330.0
2021-05-11 11:10:00,36.81,36.81,36.67,36.8,67200.0,36.81,36.81,36.67,36.8,67200.0
2021-05-11 11:20:00,36.84,37.0,36.84,37.0,42615.0,36.84,37.0,36.84,37.0,42615.0
2021-05-11 11:30:00,37.0,37.12,36.98,37.09,515250.0,37.0,37.12,36.98,37.09,515250.0
2021-05-11 11:40:00,37.14,37.16,37.01,37.06,62940.0,37.14,37.16,37.01,37.06,62940.0
2021-05-11 11:50:00,37.04,37.09,37.01,37.06,79755.0,37.04,37.09,37.01,37.06,79755.0
2021-05-11 12:00:00,37.06,37.11,37.02,37.04,53250.0,37.06,37.11,37.02,37.04,53250.0
2021-05-11 12:10:00,37.02,37.1,37.02,37.05,82545.0,37.02,37.1,37.02,37.05,82545.0
2021-05-11 12:20:00,37.06,37.06,36.96,36.99,50055.0,37.06,37.06,36.96,36.99,50055.0
2021-05-11 12:30:00,37.0,37.03,36.96,37.02,71085.0,37.0,37.03,36.96,37.02,71085.0
2021-05-11 12:40:00,37.0,37.01,36.92,36.93,49875.0,37.0,37.01,36.92,36.93,49875.0
2021-05-11 12:50:00,36.94,36.95,36.9,36.92,46335.0,36.94,36.95,36.9,36.92,46335.0
2021-05-11 13:00:00,36.92,37.0,36.92,36.98,41460.0,36.92,37.0,36.92,36.98,41460.0
2021-05-11 13:10:00,36.97,37.0,36.94,36.95,61770.0,36.97,37.0,36.94,36.95,61770.0
2021-05-11 13:20:00,36.98,37.01,36.94,37.01,60270.0,36.98,37.01,36.94,37.01,60270.0
2021-05-11 13:30:00,37.02,37.04,36.98,37.04,45000.0,37.02,37.04,36.98,37.04,45000.0
2021-05-11 13:40:00,37.04,37.16,37.04,37.14,129060.0,37.04,37.16,37.04,37.14,129060.0
2021-05-11 13:50:00,37.13,37.13,37.05,37.09,81735.0,37.13,37.13,37.05,37.09,81735.0
2021-05-11 14:00:00,37.08,37.09,37.04,37.06,46575.0,37.08,37.09,37.04,37.06,46575.0
2021-05-11 14:10:00,37.06,37.07,37.01,37.02,31500.0,37.06,37.07,37.01,37.02,31500.0
2021-05-11 14:20:00,37.04,37.06,37.03,37.06,37500.0,37.04,37.06,37.03,37.06,37500.0
2021-05-11 14:30:00,37.08,37.08,37.02,37.07,74235.0,37.08,37.08,37.02,37.07,74235.0
2021-05-11 14:40:00,37.06,37.1,37.04,37.09,72210.0,37.06,37.1,37.04,37.09,72210.0
2021-05-11 14:50:00,37.11,37.17,37.1,37.17,113595.0,37.11,37.17,37.1,37.17,113595.0
2021-05-11 15:00:00,37.18,37.18,37.15,37.17,58890.0,37.18,37.18,37.15,37.17,58890.0
2021-05-11 15:10:00,37.17,37.27,37.16,37.23,133635.0,37.17,37.27,37.16,37.23,133635.0
2021-05-11 15:20:00,37.24,37.25,37.21,37.22,37050.0,37.24,37.25,37.21,37.22,37050.0
2021-05-11 15:30:00,37.22,37.23,37.09,37.1,96915.0,37.22,37.23,37.09,37.1,96915.0
2021-05-11 15:40:00,37.1,37.27,37.09,37.26,236400.0,37.1,37.27,37.09,37.26,236400.0
2021-05-11 15:50:00,37.28,37.41,37.28,37.33,1049355.0,37.28,37.41,37.28,37.33,1049355.0
2021-05-12 09:30:00,37.24,37.31,37.17,37.31,154410.0,37.24,37.31,37.17,37.31,154410.0
2021-05-12 09:40:00,37.34,37.36,37.16,37.18,108795.0,37.34,37.36,37.16,37.18,108795.0
2021-05-12 09:50:00,37.22,37.34,37.21,37.31,101115.0,37.22,37.34,37.21,37.31,101115.0
2021-05-12 10:00:00,37.29,37.3,37.14,37.15,65370.0,37.29,37.3,37.14,37.15,65370.0
2021-05-12 10:10:00,37.19,37.31,37.17,37.31,58740.0,37.19,37.31,37.17,37.31,58740.0
2021-05-12 10:20:00,37.32,37.43,37.29,37.39,132030.0,37.32,37.43,37.29,37.39,132030.0
2021-05-12 10:30:00,37.4,37.4,37.14,37.14,39000.0,37.4,37.4,37.14,37.14,39000.0
2021-05-12 10:40:00,37.12,37.12,37.01,37.03,100500.0,37.12,37.12,37.01,37.03,100500.0
2021-05-12 10:50:00,37.0,37.06,36.97,36.99,333660.0,37.0,37.06,36.97,36.99,333660.0
2021-05-12 11:00:00,37.02,37.15,37.01,37.08,78345.0,37.02,37.15,37.01,37.08,78345.0
2021-05-12 11:10:00,37.1,37.12,37.01,37.08,142680.0,37.1,37.12,37.01,37.08,142680.0
2021-05-12 11:20:00,37.07,37.15,37.06,37.13,60660.0,37.07,37.15,37.06,37.13,60660.0
2021-05-12 11:30:00,37.14,37.14,37.04,37.07,54045.0,37.14,37.14,37.04,37.07,54045.0
2021-05-12 11:40:00,37.06,37.15,37.03,37.03,22800.0,37.06,37.15,37.03,37.03,22800.0
2021-05-12 11:50:00,37.03,37.03,36.94,36.94,21285.0,37.03,37.03,36.94,36.94,21285.0
2021-05-12 12:00:00,36.94,36.96,36.89,36.95,29445.0,36.94,36.96,36.89,36.95,29445.0
2021-05-12 12:10:00,36.92,36.96,36.87,36.96,34500.0,36.92,36.96,36.87,36.96,34500.0
2021-05-12 12:20:00,36.95,37.01,36.93,36.95,51270.0,36.95,37.01,36.93,36.95,51270.0
2021-05-12 12:30:00,36.95,36.98,36.87,36.87,222900.0,36.95,36.98,36.87,36.87,222900.0
2021-05-12 12:40:00,36.86,36.88,36.82,36.82,39300.0,36.86,36.88,36.82,36.82,39300.0
2021-05-12 12:50:00,36.84,36.85,36.81,36.84,30750.0,36.84,36.85,36.81,36.84,30750.0
2021-05-12 13:00:00,36.81,36.88,36.81,36.83,36000.0,36.81,36.88,36.81,36.83,36000.0
2021-05-12 13:10:00,36.84,36.87,36.8,36.8,51495.0,36.84,36.87,36.8,36.8,51495.0
2021-05-12 13:20:00,36.79,36.79,36.73,36.73,58470.0,36.79,36.79,36.73,36.73,58470.0
2021-05-12 13:30:00,36.73,36.78,36.71,36.77,82500.0,36.73,36.78,36.71,36.77,82500.0
2021-05-12 13:40:00,36.77,36.79,36.74,36.77,56595.0,36.77,36.79,36.74,36.77,56595.0
2021-05-12 13:50:00,36.73,36.78,36.72,36.78,24000.0,36.73,36.78,36.72,36.78,24000.0
2021-05-12 14:00:00,36.77,36.79,36.75,36.75,61650.0,36.77,36.79,36.75,36.75,61650.0
2021-05-12 14:10:00,36.77,36.79,36.68,36.7,54000.0,36.77,36.79,36.68,36.7,54000.0
2021-05-12 14:20:00,36.71,36.72,36.67,36.71,37500.0,36.71,36.72,36.67,36.71,37500.0
2021-05-12 14:30:00,36.7,36.77,36.67,36.74,93825.0,36.7,36.77,36.67,36.74,93825.0
2021-05-12 14:40:00,36.73,36.75,36.72,36.73,61500.0,36.73,36.75,36.72,36.73,61500.0
2021-05-12 14:50:00,36.73,36.77,36.72,36.76,123615.0,36.73,36.77,36.72,36.76,123615.0
2021-05-12 15:00:00,36.75,36.75,36.69,36.75,79500.0,36.75,36.75,36.69,36.75,79500.0
2021-05-12 15:10:00,36.74,36.74,36.67,36.69,87870.0,36.74,36.74,36.67,36.69,87870.0
2021-05-12 15:20:00,36.67,36.69,36.6,36.62,75225.0,36.67,36.69,36.6,36.62,75225.0
2021-05-12 15:30:00,36.63,36.67,36.53,36.59,245640.0,36.63,36.67,36.53,36.59,245640.0
2021-05-12 15:40:00,36.58,36.61,36.55,36.56,206745.0,36.58,36.61,36.55,36.56,206745.0
2021-05-12 15:50:00,36.56,36.59,36.45,36.57,672210.0,36.56,36.59,36.45,36.57,672210.0
2021-05-13 09:30:00,36.6,36.75,36.54,36.58,148830.0,36.6,36.75,36.54,36.58,148830.0
2021-05-13 09:40:00,36.6,36.84,36.59,36.84,126030.0,36.6,36.84,36.59,36.84,126030.0
2021-05-13 09:50:00,36.85,36.85,36.67,36.72,224760.0,36.85,36.85,36.67,36.72,224760.0
2021-05-13 10:00:00,36.77,36.8,36.74,36.74,63495.0,36.77,36.8,36.74,36.74,63495.0
2021-05-13 10:10:00,36.76,36.96,36.76,36.89,89835.0,36.76,36.96,36.76,36.89,89835.0
2021-05-13 10:20:00,36.92,36.95,36.83,36.91,69000.0,36.92,36.95,36.83,36.91,69000.0
2021-05-13 10:30:00,36.9,36.97,36.9,36.95,30390.0,36.9,36.97,36.9,36.95,30390.0
2021-05-13 10:40:00,36.96,36.97,36.94,36.94,52485.0,36.96,36.97,36.94,36.94,52485.0
2021-05-13 10:50:00,36.94,37.11,36.9,37.1,247500.0,36.94,37.11,36.9,37.1,247500.0
2021-05-13 11:00:00,37.09,37.09,36.95,36.95,57285.0,37.09,37.09,36.95,36.95,57285.0
2021-05-13 11:10:00,36.94,37.01,36.9,37.01,37560.0,36.94,37.01,36.9,37.01,37560.0
2021-05-13 11:20:00,37.04,37.04,36.96,36.96,42315.0,37.04,37.04,36.96,36.96,42315.0
2021-05-13 11:30:00,36.97,37.03,36.93,37.03,54375.0,36.97,37.03,36.93,37.03,54375.0
2021-05-13 11:40:00,37.02,37.02,36.98,36.99,38115.0,37.02,37.02,36.98,36.99,38115.0
2021-05-13 11:50:00,36.98,37.02,36.91,36.91,40500.0,36.98,37.02,36.91,36.91,40500.0
2021-05-13 12:00:00,36.89,37.03,36.84,37.03,61500.0,36.89,37.03,36.84,37.03,61500.0
2021-05-13 12:10:00,37.06,37.08,37.02,37.08,43155.0,37.06,37.08,37.02,37.08,43155.0
2021-05-13 12:20:00,37.08,37.08,37.03,37.03,46815.0,37.08,37.08,37.03,37.03,46815.0
2021-05-13 12:30:00,37.05,37.07,37.04,37.04,45225.0,37.05,37.07,37.04,37.04,45225.0
2021-05-13 12:40:00,37.04,37.08,37.03,37.07,54000.0,37.04,37.08,37.03,37.07,54000.0
2021-05-13 12:50:00,37.11,37.12,37.02,37.1,62190.0,37.11,37.12,37.02,37.1,62190.0
2021-05-13 13:00:00,37.1,37.1,37.03,37.09,42345.0,37.1,37.1,37.03,37.09,42345.0
2021-05-13 13:10:00,37.1,37.1,36.98,36.98,69765.0,37.1,37.1,36.98,36.98,69765.0
2021-05-13 13:20:00,36.99,36.99,36.96,36.97,40170.0,36.99,36.99,36.96,36.97,40170.0
2021-05-13 13:30:00,36.98,36.98,36.9,36.95,69000.0,36.98,36.98,36.9,36.95,69000.0
2021-05-13 13:40:00,36.94,36.96,36.89,36.94,36045.0,36.94,36.96,36.89,36.94,36045.0
2021-05-13 13:50:00,36.94,36.99,36.94,36.98,41685.0,36.94,36.99,36.94,36.98,41685.0
2021-05-13 14:00:00,37.01,37.06,37.01,37.04,64035.0,37.01,37.06,37.01,37.04,64035.0
2021-05-13 14:10:00,37.05,37.08,37.04,37.07,101595.0,37.05,37.08,37.04,37.07,101595.0
2021-05-13 14:20:00,37.06,37.2,37.06,37.17,106560.0,37.06,37.2,37.06,37.17,106560.0
2021-05-13 14:30:00,37.18,37.2,37.15,37.15,35865.0,37.18,37.2,37.15,37.15,35865.0
2021-05-13 14:40:00,37.14,37.16,37.06,37.07,48135.0,37.14,37.16,37.06,37.07,48135.0
2021-05-13 14:50:00,37.08,37.12,37.07,37.1,92280.0,37.08,37.12,37.07,37.1,92280.0
2021-05-13 15:00:00,37.11,37.15,37.04,37.06,51960.0,37.11,37.15,37.04,37.06,51960.0
2021-05-13 15:10:00,37.08,37.09,37.04,37.06,51180.0,37.08,37.09,37.04,37.06,51180.0
2021-05-13 15:20:00,37.06,37.08,37.02,37.06,88140.0,37.06,37.08,37.02,37.06,88140.0
2021-05-13 15:30:00,37.05,37.08,37.01,37.01,115320.0,37.05,37.08,37.01,37.01,115320.0
2021-05-13 15:40:00,37.01,37.05,37.0,37.03,175605.0,37.01,37.05,37.0,37.03,175605.0
2021-05-13 15:50:00,37.05,37.05,36.95,36.96,886965.0,37.05,37.05,36.95,36.96,886965.0
2021-05-14 09:30:00,37.13,37.15,36.78,36.85,106695.0,37.13,37.15,36.78,36.85,106695.0
2021-05-14 09:40:00,36.9,37.09,36.9,37.06,51870.0,36.9,37.09,36.9,37.06,51870.0
2021-05-14 09:50:00,37.07,37.08,36.98,37.02,103665.0,37.07,37.08,36.98,37.02,103665.0
2021-05-14 10:00:00,36.99,36.99,36.81,36.81,54855.0,36.99,36.99,36.81,36.81,54855.0
2021-05-14 10:10:00,36.73,36.87,36.73,36.81,27165.0,36.73,36.87,36.73,36.81,27165.0
2021-05-14 10:20:00,36.8,36.89,36.7,36.73,75915.0,36.8,36.89,36.7,36.73,75915.0
2021-05-14 10:30:00,36.68,36.72,36.65,36.66,94260.0,36.68,36.72,36.65,36.66,94260.0
2021-05-14 10:40:00,36.66,36.77,36.65,36.77,44025.0,36.66,36.77,36.65,36.77,44025.0
2021-05-14 10:50:00,36.81,36.88,36.78,36.88,37785.0,36.81,36.88,36.78,36.88,37785.0
2021-05-14 11:00:00,36.9,36.92,36.88,36.91,65370.0,36.9,36.92,36.88,36.91,65370.0
2021-05-14 11:10:00,36.93,36.93,36.87,36.9,31500.0,36.93,36.93,36.87,36.9,31500.0
2021-05-14 11:20:00,36.9,36.97,36.9,36.94,128175.0,36.9,36.97,36.9,36.94,128175.0
2021-05-14 11:30:00,36.94,36.94,36.91,36.91,16500.0,36.94,36.94,36.91,36.91,16500.0
2021-05-14 11:40:00,36.93,36.98,36.91,36.91,37305.0,36.93,36.98,36.91,36.91,37305.0
2021-05-14 11:50:00,36.91,36.95,36.89,36.93,21000.0,36.91,36.95,36.89,36.93,21000.0
2021-05-14 12:00:00,36.95,36.95,36.85,36.85,68490.0,36.95,36.95,36.85,36.85,68490.0
2021-05-14 12:10:00,36.84,36.93,36.82,36.82,215790.0,36.84,36.93,36.82,36.82,215790.0
2021-05-14 12:20:00,36.82,36.85,36.8,36.8,250545.0,36.82,36.85,36.8,36.8,250545.0
2021-05-14 12:30:00,36.83,36.86,36.79,36.83,757305.0,36.83,36.86,36.79,36.83,757305.0
2021-05-14 12:40:00,36.81,36.81,36.69,36.7,319725.0,36.81,36.81,36.69,36.7,319725.0
2021-05-14 12:50:00,36.7,36.8,36.69,36.74,248955.0,36.7,36.8,36.69,36.74,248955.0
2021-05-14 13:00:00,36.74,36.85,36.74,36.83,173970.0,36.74,36.85,36.74,36.83,173970.0
2021-05-14 13:10:00,36.83,36.84,36.79,36.83,201360.0,36.83,36.84,36.79,36.83,201360.0
2021-05-14 13:20:00,36.83,36.83,36.78,36.78,79725.0,36.83,36.83,36.78,36.78,79725.0
2021-05-14 13:30:00,36.8,36.83,36.79,36.8,65010.0,36.8,36.83,36.79,36.8,65010.0
2021-05-14 13:40:00,36.79,36.86,36.78,36.86,143835.0,36.79,36.86,36.78,36.86,143835.0
2021-05-14 13:50:00,36.86,36.86,36.82,36.85,116325.0,36.86,36.86,36.82,36.85,116325.0
2021-05-14 14:00:00,36.85,36.86,36.82,36.84,45330.0,36.85,36.86,36.82,36.84,45330.0
2021-05-14 14:10:00,36.84,36.85,36.8,36.83,167790.0,36.84,36.85,36.8,36.83,167790.0
2021-05-14 14:20:00,36.82,36.85,36.8,36.81,36000.0,36.82,36.85,36.8,36.81,36000.0
2021-05-14 14:30:00,36.83,36.85,36.82,36.83,50085.0,36.83,36.85,36.82,36.83,50085.0
2021-05-14 14:40:00,36.83,36.85,36.83,36.84,216945.0,36.83,36.85,36.83,36.84,216945.0
2021-05-14 14:50:00,36.84,36.89,36.83,36.83,211545.0,36.84,36.89,36.83,36.83,211545.0
2021-05-14 15:00:00,36.82,36.84,36.81,36.83,69120.0,36.82,36.84,36.81,36.83,69120.0
2021-05-14 15:10:00,36.85,36.86,36.82,36.86,120480.0,36.85,36.86,36.82,36.86,120480.0
2021-05-14 15:20:00,36.86,36.87,36.83,36.86,200460.0,36.86,36.87,36.83,36.86,200460.0
2021-05-14 15:30:00,36.86,36.89,36.83,36.88,222990.0,36.86,36.89,36.83,36.88,222990.0
2021-05-14 15:40:00,36.9,36.94,36.85,36.94,333285.0,36.9,36.94,36.85,36.94,333285.0
2021-05-14 15:50:00,36.91,36.97,36.88,36.9,435870.0,36.91,36.97,36.88,36.9,435870.0
2021-05-17 09:30:00,37.15,37.28,36.97,36.99,168015.0,37.15,37.28,36.97,36.99,168015.0
2021-05-17 09:40:00,36.95,36.98,36.77,36.77,100500.0,36.95,36.98,36.77,36.77,100500.0
2021-05-17 09:50:00,36.75,36.91,36.71,36.91,73485.0,36.75,36.91,36.71,36.91,73485.0
2021-05-17 10:00:00,36.89,37.04,36.84,36.94,169575.0,36.89,37.04,36.84,36.94,169575.0
2021-05-17 10:10:00,36.9,36.91,36.83,36.9,64395.0,36.9,36.91,36.83,36.9,64395.0
2021-05-17 10:20:00,36.93,36.96,36.85,36.85,68280.0,36.93,36.96,36.85,36.85,68280.0
2021-05-17 10:30:00,36.83,36.88,36.83,36.85,32475.0,36.83,36.88,36.83,36.85,32475.0
2021-05-17 10:40:00,36.88,36.88,36.79,36.79,57000.0,36.88,36.88,36.79,36.79,57000.0
2021-05-17 10:50:00,36.79,36.94,36.79,36.93,75705.0,36.79,36.94,36.79,36.93,75705.0
2021-05-17 11:00:00,36.91,36.98,36.84,36.89,94785.0,36.91,36.98,36.84,36.89,94785.0
2021-05-17 11:10:00,36.85,36.9,36.84,36.9,40170.0,36.85,36.9,36.84,36.9,40170.0
2021-05-17 11:20:00,36.89,36.89,36.83,36.83,30000.0,36.89,36.89,36.83,36.83,30000.0
2021-05-17 11:30:00,36.84,36.89,36.84,36.86,29190.0,36.84,36.89,36.84,36.86,29190.0
2021-05-17 11:40:00,36.87,36.91,36.86,36.9,19515.0,36.87,36.91,36.86,36.9,19515.0
2021-05-17 11:50:00,36.9,36.95,36.87,36.94,69645.0,36.9,36.95,36.87,36.94,69645.0
2021-05-17 12:00:00,36.95,36.95,36.91,36.94,43665.0,36.95,36.95,36.91,36.94,43665.0
2021-05-17 12:10:00,36.93,36.99,36.93,36.94,88785.0,36.93,36.99,36.93,36.94,88785.0
2021-05-17 12:20:00,36.93,36.94,36.89,36.94,94560.0,36.93,36.94,36.89,36.94,94560.0
2021-05-17 12:30:00,36.94,36.94,36.91,36.94,76335.0,36.94,36.94,36.91,36.94,76335.0
2021-05-17 12:40:00,36.94,36.95,36.92,36.92,347805.0,36.94,36.95,36.92,36.92,347805.0
2021-05-17 12:50:00,36.93,36.94,36.92,36.93,31230.0,36.93,36.94,36.92,36.93,31230.0
2021-05-17 13:00:00,36.92,36.93,36.9,36.92,22500.0,36.92,36.93,36.9,36.92,22500.0
2021-05-17 13:10:00,36.92,36.94,36.91,36.91,43650.0,36.92,36.94,36.91,36.91,43650.0
2021-05-17 13:20:00,36.93,36.94,36.9,36.9,82110.0,36.93,36.94,36.9,36.9,82110.0
2021-05-17 13:30:00,36.9,36.9,36.88,36.9,19500.0,36.9,36.9,36.88,36.9,19500.0
2021-05-17 13:40:00,36.88,36.92,36.88,36.88,52290.0,36.88,36.92,36.88,36.88,52290.0
2021-05-17 13:50:00,36.88,36.89,36.85,36.87,60270.0,36.88,36.89,36.85,36.87,60270.0
2021-05-17 14:00:00,36.86,36.88,36.84,36.86,45900.0,36.86,36.88,36.84,36.86,45900.0
2021-05-17 14:10:00,36.87,36.87,36.84,36.86,56175.0,36.87,36.87,36.84,36.86,56175.0
2021-05-17 14:20:00,36.87,36.89,36.84,36.89,46500.0,36.87,36.89,36.84,36.89,46500.0
2021-05-17 14:30:00,36.89,36.91,36.84,36.84,63150.0,36.89,36.91,36.84,36.84,63150.0
2021-05-17 14:40:00,36.85,36.88,36.85,36.86,36015.0,36.85,36.88,36.85,36.86,36015.0
2021-05-17 14:50:00,36.86,36.88,36.86,36.88,48030.0,36.86,36.88,36.86,36.88,48030.0
2021-05-17 15:00:00,36.91,36.91,36.85,36.89,121500.0,36.91,36.91,36.85,36.89,121500.0
2021-05-17 15:10:00,36.89,36.9,36.84,36.86,71475.0,36.89,36.9,36.84,36.86,71475.0
2021-05-17 15:20:00,36.86,36.89,36.86,36.87,79320.0,36.86,36.89,36.86,36.87,79320.0
2021-05-17 15:30:00,36.86,36.89,36.86,36.89,64050.0,36.86,36.89,36.86,36.89,64050.0
2021-05-17 15:40:00,36.89,36.92,36.86,36.9,117825.0,36.89,36.92,36.86,36.9,117825.0
2021-05-17 15:50:00,36.88,36.94,36.85,36.88,623595.0,36.88,36.94,36.85,36.88,623595.0
2021-05-18 09:30:00,37.07,37.13,36.84,36.84,150270.0,37.07,37.13,36.84,36.84,150270.0
2021-05-18 09:40:00,36.85,36.91,36.69,36.7,87075.0,36.85,36.91,36.69,36.7,87075.0
2021-05-18 09:50:00,36.69,36.73,36.6,36.61,31500.0,36.69,36.73,36.6,36.61,31500.0
2021-05-18 10:00:00,36.59,36.65,36.59,36.63,51105.0,36.59,36.65,36.59,36.63,51105.0
2021-05-18 10:10:00,36.61,36.62,36.57,36.59,43500.0,36.61,36.62,36.57,36.59,43500.0
2021-05-18 10:20:00,36.6,36.68,36.59,36.65,41325.0,36.6,36.68,36.59,36.65,41325.0
2021-05-18 10:30:00,36.65,36.67,36.48,36.48,40335.0,36.65,36.67,36.48,36.48,40335.0
2021-05-18 10:40:00,36.49,36.53,36.44,36.52,124005.0,36.49,36.53,36.44,36.52,124005.0
2021-05-18 10:50:00,36.6,36.6,36.53,36.53,32205.0,36.6,36.6,36.53,36.53,32205.0
2021-05-18 11:00:00,36.57,36.6,36.52,36.52,19500.0,36.57,36.6,36.52,36.52,19500.0
2021-05-18 11:10:00,36.54,36.58,36.46,36.5,101865.0,36.54,36.58,36.46,36.5,101865.0
2021-05-18 11:20:00,36.52,36.52,36.48,36.48,39285.0,36.52,36.52,36.48,36.48,39285.0
2021-05-18 11:30:00,36.47,36.51,36.47,36.5,36300.0,36.47,36.51,36.47,36.5,36300.0
2021-05-18 11:40:00,36.5,36.5,36.47,36.49,25500.0,36.5,36.5,36.47,36.49,25500.0
2021-05-18 11:50:00,36.49,36.52,36.49,36.51,28215.0,36.49,36.52,36.49,36.51,28215.0
2021-05-18 12:00:00,36.51,36.53,36.48,36.52,36000.0,36.51,36.53,36.48,36.52,36000.0
2021-05-18 12:10:00,36.51,36.51,36.46,36.5,45000.0,36.51,36.51,36.46,36.5,45000.0
2021-05-18 12:20:00,36.5,36.51,36.46,36.47,47850.0,36.5,36.51,36.46,36.47,47850.0
2021-05-18 12:30:00,36.47,36.47,36.45,36.46,74670.0,36.47,36.47,36.45,36.46,74670.0
2021-05-18 12:40:00,36.46,36.55,36.45,36.55,65085.0,36.46,36.55,36.45,36.55,65085.0
2021-05-18 12:50:00,36.55,36.56,36.5,36.5,48660.0,36.55,36.56,36.5,36.5,48660.0
2021-05-18 13:00:00,36.5,36.53,36.48,36.5,27000.0,36.5,36.53,36.48,36.5,27000.0
2021-05-18 13:10:00,36.49,36.51,36.48,36.5,43770.0,36.49,36.51,36.48,36.5,43770.0
2021-05-18 13:20:00,36.5,36.53,36.47,36.53,31500.0,36.5,36.53,36.47,36.53,31500.0
2021-05-18 13:30:00,36.53,36.53,36.5,36.51,41220.0,36.53,36.53,36.5,36.51,41220.0
2021-05-18 13:40:00,36.52,36.58,36.51,36.53,97995.0,36.52,36.58,36.51,36.53,97995.0
2021-05-18 13:50:00,36.53,36.55,36.51,36.51,40500.0,36.53,36.55,36.51,36.51,40500.0
2021-05-18 14:00:00,36.51,36.58,36.49,36.57,370065.0,36.51,36.58,36.49,36.57,370065.0
2021-05-18 14:10:00,36.56,36.62,36.55,36.62,67500.0,36.56,36.62,36.55,36.62,67500.0
2021-05-18 14:20:00,36.61,36.61,36.55,36.56,56745.0,36.61,36.61,36.55,36.56,56745.0
2021-05-18 14:30:00,36.58,36.59,36.55,36.57,43500.0,36.58,36.59,36.55,36.57,43500.0
2021-05-18 14:40:00,36.53,36.55,36.47,36.55,69000.0,36.53,36.55,36.47,36.55,69000.0
2021-05-18 14:50:00,36.52,36.57,36.5,36.53,88500.0,36.52,36.57,36.5,36.53,88500.0
2021-05-18 15:00:00,36.55,36.62,36.52,36.62,67530.0,36.55,36.62,36.52,36.62,67530.0
2021-05-18 15:10:00,36.61,36.64,36.58,36.62,239490.0,36.61,36.64,36.58,36.62,239490.0
2021-05-18 15:20:00,36.63,36.71,36.63,36.68,147705.0,36.63,36.71,36.63,36.68,147705.0
2021-05-18 15:30:00,36.67,36.7,36.61,36.66,81750.0,36.67,36.7,36.61,36.66,81750.0
2021-05-18 15:40:00,36.66,36.73,36.57,36.57,117945.0,36.66,36.73,36.57,36.57,117945.0
2021-05-18 15:50:00,36.57,36.61,36.52,36.53,229170.0,36.57,36.61,36.52,36.53,229170.0
2021-05-19 09:30:00,36.27,36.33,36.05,36.12,143205.0,36.27,36.33,36.05,36.12,143205.0
2021-05-19 09:40:00,36.05,36.06,35.9,35.94,115875.0,36.05,36.06,35.9,35.94,115875.0
2021-05-19 09:50:00,35.88,36.24,35.88,36.14,84120.0,35.88,36.24,35.88,36.14,84120.0
2021-05-19 10:00:00,36.13,36.22,36.04,36.04,169275.0,36.13,36.22,36.04,36.04,169275.0
2021-05-19 10:10:00,36.03,36.03,35.83,35.92,116265.0,36.03,36.03,35.83,35.92,116265.0
2021-05-19 10:20:00,35.94,35.96,35.79,35.88,68640.0,35.94,35.96,35.79,35.88,68640.0
2021-05-19 10:30:00,35.85,35.93,35.81,35.86,59145.0,35.85,35.93,35.81,35.86,59145.0
2021-05-19 10:40:00,35.86,35.88,35.78,35.79,44355.0,35.86,35.88,35.78,35.79,44355.0
2021-05-19 10:50:00,35.8,35.89,35.8,35.85,67380.0,35.8,35.89,35.8,35.85,67380.0
2021-05-19 11:00:00,35.81,35.89,35.79,35.89,61380.0,35.81,35.89,35.79,35.89,61380.0
2021-05-19 11:10:00,35.88,35.96,35.85,35.94,185820.0,35.88,35.96,35.85,35.94,185820.0
2021-05-19 11:20:00,35.94,36.0,35.91,35.98,218355.0,35.94,36.0,35.91,35.98,218355.0
2021-05-19 11:30:00,35.95,35.97,35.87,35.87,37065.0,35.95,35.97,35.87,35.87,37065.0
2021-05-19 11:40:00,35.88,35.89,35.85,35.86,27000.0,35.88,35.89,35.85,35.86,27000.0
2021-05-19 11:50:00,35.87,35.91,35.86,35.9,36840.0,35.87,35.91,35.86,35.9,36840.0
2021-05-19 12:00:00,35.92,35.97,35.92,35.94,36915.0,35.92,35.97,35.92,35.94,36915.0
2021-05-19 12:10:00,35.93,35.95,35.88,35.93,49500.0,35.93,35.95,35.88,35.93,49500.0
2021-05-19 12:20:00,35.95,35.96,35.92,35.96,65685.0,35.95,35.96,35.92,35.96,65685.0
2021-05-19 12:30:00,35.95,36.04,35.95,36.02,63495.0,35.95,36.04,35.95,36.02,63495.0
2021-05-19 12:40:00,36.02,36.06,35.99,36.05,44190.0,36.02,36.06,35.99,36.05,44190.0
2021-05-19 12:50:00,36.08,36.15,36.07,36.07,40050.0,36.08,36.15,36.07,36.07,40050.0
2021-05-19 13:00:00,36.07,36.11,36.05,36.11,15585.0,36.07,36.11,36.05,36.11,15585.0
2021-05-19 13:10:00,36.15,36.27,36.15,36.27,45135.0,36.15,36.27,36.15,36.27,45135.0
2021-05-19 13:20:00,36.23,36.25,36.14,36.22,33195.0,36.23,36.25,36.14,36.22,33195.0
2021-05-19 13:30:00,36.21,36.21,36.1,36.11,27000.0,36.21,36.21,36.1,36.11,27000.0
2021-05-19 13:40:00,36.13,36.13,36.11,36.13,18000.0,36.13,36.13,36.11,36.13,18000.0
2021-05-19 13:50:00,36.13,36.16,36.12,36.13,28050.0,36.13,36.16,36.12,36.13,28050.0
2021-05-19 14:00:00,36.14,36.23,36.06,36.06,17025.0,36.14,36.23,36.06,36.06,17025.0
2021-05-19 14:10:00,36.07,36.11,35.99,36.01,39000.0,36.07,36.11,35.99,36.01,39000.0
2021-05-19 14:20:00,36.03,36.13,36.03,36.13,18000.0,36.03,36.13,36.03,36.13,18000.0
2021-05-19 14:30:00,36.16,36.17,36.01,36.01,35070.0,36.16,36.17,36.01,36.01,35070.0
2021-05-19 14:40:00,36.01,36.03,35.97,35.97,81735.0,36.01,36.03,35.97,35.97,81735.0
2021-05-19 14:50:00,35.96,36.04,35.96,36.01,39000.0,35.96,36.04,35.96,36.01,39000.0
2021-05-19 15:00:00,35.97,35.98,35.89,35.94,72600.0,35.97,35.98,35.89,35.94,72600.0
2021-05-19 15:10:00,35.94,35.95,35.92,35.93,33150.0,35.94,35.95,35.92,35.93,33150.0
2021-05-19 15:20:00,35.93,36.0,35.93,35.99,48750.0,35.93,36.0,35.93,35.99,48750.0
2021-05-19 15:30:00,35.97,35.97,35.91,35.96,54900.0,35.97,35.97,35.91,35.96,54900.0
2021-05-19 15:40:00,35.95,35.97,35.92,35.97,105345.0,35.95,35.97,35.92,35.97,105345.0
2021-05-19 15:50:00,35.97,36.18,35.97,36.17,387585.0,35.97,36.18,35.97,36.17,387585.0
2021-05-20 09:30:00,36.15,36.3,36.15,36.27,79440.0,36.15,36.3,36.15,36.27,79440.0
2021-05-20 09:40:00,36.21,36.3,36.19,36.22,22500.0,36.21,36.3,36.19,36.22,22500.0
2021-05-20 09:50:00,36.23,36.38,36.16,36.28,40500.0,36.23,36.38,36.16,36.28,40500.0
2021-05-20 10:00:00,36.27,36.33,36.21,36.29,60675.0,36.27,36.33,36.21,36.29,60675.0
2021-05-20 10:10:00,36.31,36.36,36.24,36.33,48630.0,36.31,36.36,36.24,36.33,48630.0
2021-05-20 10:20:00,36.32,36.36,36.28,36.36,54000.0,36.32,36.36,36.28,36.36,54000.0
2021-05-20 10:30:00,36.36,36.48,36.3,36.48,69000.0,36.36,36.48,36.3,36.48,69000.0
2021-05-20 10:40:00,36.52,36.55,36.42,36.46,40455.0,36.52,36.55,36.42,36.46,40455.0
2021-05-20 10:50:00,36.48,36.53,36.39,36.5,108750.0,36.48,36.53,36.39,36.5,108750.0
2021-05-20 11:00:00,36.53,36.53,36.44,36.45,52140.0,36.53,36.53,36.44,36.45,52140.0
2021-05-20 11:10:00,36.46,36.53,36.45,36.52,52920.0,36.46,36.53,36.45,36.52,52920.0
2021-05-20 11:20:00,36.52,36.61,36.51,36.59,72645.0,36.52,36.61,36.51,36.59,72645.0
2021-05-20 11:30:00,36.59,36.68,36.58,36.6,93180.0,36.59,36.68,36.58,36.6,93180.0
2021-05-20 11:40:00,36.6,36.65,36.6,36.63,63735.0,36.6,36.65,36.6,36.63,63735.0
2021-05-20 11:50:00,36.63,36.69,36.62,36.65,79965.0,36.63,36.69,36.62,36.65,79965.0
2021-05-20 12:00:00,36.62,36.64,36.59,36.63,59940.0,36.62,36.64,36.59,36.63,59940.0
2021-05-20 12:10:00,36.65,36.65,36.61,36.61,45120.0,36.65,36.65,36.61,36.61,45120.0
2021-05-20 12:20:00,36.61,36.62,36.57,36.59,42000.0,36.61,36.62,36.57,36.59,42000.0
2021-05-20 12:30:00,36.62,36.67,36.6,36.67,57195.0,36.62,36.67,36.6,36.67,57195.0
2021-05-20 12:40:00,36.66,36.67,36.62,36.67,43170.0,36.66,36.67,36.62,36.67,43170.0
2021-05-20 12:50:00,36.68,36.71,36.67,36.7,42000.0,36.68,36.71,36.67,36.7,42000.0
2021-05-20 13:00:00,36.67,36.69,36.66,36.68,31500.0,36.67,36.69,36.66,36.68,31500.0
2021-05-20 13:10:00,36.7,36.73,36.68,36.68,34500.0,36.7,36.73,36.68,36.68,34500.0
2021-05-20 13:20:00,36.69,36.7,36.63,36.64,85020.0,36.69,36.7,36.63,36.64,85020.0
2021-05-20 13:30:00,36.66,36.68,36.63,36.64,36345.0,36.66,36.68,36.63,36.64,36345.0
2021-05-20 13:40:00,36.64,36.64,36.57,36.57,29115.0,36.64,36.64,36.57,36.57,29115.0
2021-05-20 13:50:00,36.58,36.59,36.57,36.58,16500.0,36.58,36.59,36.57,36.58,16500.0
2021-05-20 14:00:00,36.61,36.62,36.59,36.6,34500.0,36.61,36.62,36.59,36.6,34500.0
2021-05-20 14:10:00,36.62,36.64,36.6,36.61,28500.0,36.62,36.64,36.6,36.61,28500.0
2021-05-20 14:20:00,36.6,36.6,36.57,36.57,18000.0,36.6,36.6,36.57,36.57,18000.0
2021-05-20 14:30:00,36.59,36.6,36.54,36.56,30000.0,36.59,36.6,36.54,36.56,30000.0
2021-05-20 14:40:00,36.57,36.59,36.55,36.55,28500.0,36.57,36.59,36.55,36.55,28500.0
2021-05-20 14:50:00,36.57,36.58,36.55,36.55,37875.0,36.57,36.58,36.55,36.55,37875.0
2021-05-20 15:00:00,36.55,36.58,36.5,36.5,59040.0,36.55,36.58,36.5,36.5,59040.0
2021-05-20 15:10:00,36.5,36.57,36.49,36.57,31500.0,36.5,36.57,36.49,36.57,31500.0
2021-05-20 15:20:00,36.54,36.64,36.52,36.62,55425.0,36.54,36.64,36.52,36.62,55425.0
2021-05-20 15:30:00,36.61,36.62,36.47,36.47,85935.0,36.61,36.62,36.47,36.47,85935.0
2021-05-20 15:40:00,36.48,36.49,36.43,36.45,99375.0,36.48,36.49,36.43,36.45,99375.0
2021-05-20 15:50:00,36.45,36.5,36.4,36.43,314580.0,36.45,36.5,36.4,36.43,314580.0
2021-05-21 09:30:00,36.52,36.75,36.49,36.69,289230.0,36.52,36.75,36.49,36.69,289230.0
2021-05-21 09:40:00,36.72,36.77,36.59,36.62,53970.0,36.72,36.77,36.59,36.62,53970.0
2021-05-21 09:50:00,36.62,36.69,36.59,36.63,43605.0,36.62,36.69,36.59,36.63,43605.0
2021-05-21 10:00:00,36.55,36.55,36.41,36.41,67665.0,36.55,36.55,36.41,36.41,67665.0
2021-05-21 10:10:00,36.42,36.45,36.29,36.44,80775.0,36.42,36.45,36.29,36.44,80775.0
2021-05-21 10:20:00,36.43,36.43,36.32,36.39,89760.0,36.43,36.43,36.32,36.39,89760.0
2021-05-21 10:30:00,36.41,36.45,36.39,36.43,69000.0,36.41,36.45,36.39,36.43,69000.0
2021-05-21 10:40:00,36.45,36.49,36.42,36.49,52725.0,36.45,36.49,36.42,36.49,52725.0
2021-05-21 10:50:00,36.49,36.5,36.39,36.41,40950.0,36.49,36.5,36.39,36.41,40950.0
2021-05-21 11:00:00,36.41,36.43,36.33,36.36,45000.0,36.41,36.43,36.33,36.36,45000.0
2021-05-21 11:10:00,36.36,36.41,36.36,36.4,48390.0,36.36,36.41,36.36,36.4,48390.0
2021-05-21 11:20:00,36.41,36.46,36.41,36.42,43230.0,36.41,36.46,36.41,36.42,43230.0
2021-05-21 11:30:00,36.39,36.4,36.33,36.35,61245.0,36.39,36.4,36.33,36.35,61245.0
2021-05-21 11:40:00,36.35,36.37,36.26,36.27,60270.0,36.35,36.37,36.26,36.27,60270.0
2021-05-21 11:50:00,36.28,36.28,36.19,36.22,49020.0,36.28,36.28,36.19,36.22,49020.0
2021-05-21 12:00:00,36.2,36.22,36.14,36.14,77175.0,36.2,36.22,36.14,36.14,77175.0
2021-05-21 12:10:00,36.13,36.21,36.13,36.21,47100.0,36.13,36.21,36.13,36.21,47100.0
2021-05-21 12:20:00,36.22,36.23,36.16,36.18,45000.0,36.22,36.23,36.16,36.18,45000.0
2021-05-21 12:30:00,36.2,36.2,36.14,36.16,33750.0,36.2,36.2,36.14,36.16,33750.0
2021-05-21 12:40:00,36.17,36.19,36.17,36.17,31500.0,36.17,36.19,36.17,36.17,31500.0
2021-05-21 12:50:00,36.15,36.18,36.14,36.16,56610.0,36.15,36.18,36.14,36.16,56610.0
2021-05-21 13:00:00,36.17,36.21,36.16,36.2,35640.0,36.17,36.21,36.16,36.2,35640.0
2021-05-21 13:10:00,36.2,36.21,36.19,36.21,32910.0,36.2,36.21,36.19,36.21,32910.0
2021-05-21 13:20:00,36.21,36.23,36.19,36.22,58545.0,36.21,36.23,36.19,36.22,58545.0
2021-05-21 13:30:00,36.22,36.28,36.21,36.28,46260.0,36.22,36.28,36.21,36.28,46260.0
2021-05-21 13:40:00,36.28,36.29,36.24,36.26,34890.0,36.28,36.29,36.24,36.26,34890.0
2021-05-21 13:50:00,36.27,36.27,36.22,36.25,41055.0,36.27,36.27,36.22,36.25,41055.0
2021-05-21 14:00:00,36.26,36.31,36.24,36.29,90540.0,36.26,36.31,36.24,36.29,90540.0
2021-05-21 14:10:00,36.28,36.28,36.22,36.22,21765.0,36.28,36.28,36.22,36.22,21765.0
2021-05-21 14:20:00,36.2,36.21,36.13,36.14,64500.0,36.2,36.21,36.13,36.14,64500.0
2021-05-21 14:30:00,36.15,36.18,36.12,36.17,96000.0,36.15,36.18,36.12,36.17,96000.0
2021-05-21 14:40:00,36.17,36.26,36.17,36.2,45120.0,36.17,36.26,36.17,36.2,45120.0
2021-05-21 14:50:00,36.2,36.23,36.16,36.16,44070.0,36.2,36.23,36.16,36.16,44070.0
2021-05-21 15:00:00,36.16,36.2,36.15,36.18,64545.0,36.16,36.2,36.15,36.18,64545.0
2021-05-21 15:10:00,36.17,36.28,36.17,36.26,107400.0,36.17,36.28,36.17,36.26,107400.0
2021-05-21 15:20:00,36.27,36.33,36.25,36.33,108660.0,36.27,36.33,36.25,36.33,108660.0
2021-05-21 15:30:00,36.33,36.33,36.28,36.32,108555.0,36.33,36.33,36.28,36.32,108555.0
2021-05-21 15:40:00,36.33,36.33,36.23,36.29,134070.0,36.33,36.33,36.23,36.29,134070.0
2021-05-21 15:50:00,36.3,36.34,36.23,36.28,480300.0,36.3,36.34,36.23,36.28,480300.0
2021-05-24 09:30:00,36.27,36.53,36.21,36.24,126270.0,36.27,36.53,36.21,36.24,126270.0
2021-05-24 09:40:00,36.27,36.32,36.12,36.14,58650.0,36.27,36.32,36.12,36.14,58650.0
2021-05-24 09:50:00,36.1,36.21,36.04,36.21,83040.0,36.1,36.21,36.04,36.21,83040.0
2021-05-24 10:00:00,36.21,36.27,36.19,36.27,30000.0,36.21,36.27,36.19,36.27,30000.0
2021-05-24 10:10:00,36.28,36.28,36.19,36.21,67905.0,36.28,36.28,36.19,36.21,67905.0
2021-05-24 10:20:00,36.24,36.27,36.18,36.21,41550.0,36.24,36.27,36.18,36.21,41550.0
2021-05-24 10:30:00,36.21,36.32,36.18,36.27,51165.0,36.21,36.32,36.18,36.27,51165.0
2021-05-24 10:40:00,36.29,36.33,36.24,36.29,25845.0,36.29,36.33,36.24,36.29,25845.0
2021-05-24 10:50:00,36.31,36.31,36.21,36.23,62190.0,36.31,36.31,36.21,36.23,62190.0
2021-05-24 11:00:00,36.24,36.27,36.22,36.23,49620.0,36.24,36.27,36.22,36.23,49620.0
2021-05-24 11:10:00,36.23,36.25,36.2,36.24,51030.0,36.23,36.25,36.2,36.24,51030.0
2021-05-24 11:20:00,36.24,36.28,36.23,36.23,65835.0,36.24,36.28,36.23,36.23,65835.0
2021-05-24 11:30:00,36.24,36.26,36.2,36.21,30000.0,36.24,36.26,36.2,36.21,30000.0
2021-05-24 11:40:00,36.22,36.22,36.17,36.17,77190.0,36.22,36.22,36.17,36.17,77190.0
2021-05-24 11:50:00,36.17,36.2,36.13,36.13,45000.0,36.17,36.2,36.13,36.13,45000.0
2021-05-24 12:00:00,36.13,36.14,36.12,36.13,66600.0,36.13,36.14,36.12,36.13,66600.0
2021-05-24 12:10:00,36.13,36.17,36.12,36.13,57555.0,36.13,36.17,36.12,36.13,57555.0
2021-05-24 12:20:00,36.12,36.12,36.07,36.09,51000.0,36.12,36.12,36.07,36.09,51000.0
2021-05-24 12:30:00,36.09,36.14,36.09,36.13,48150.0,36.09,36.14,36.09,36.13,48150.0
2021-05-24 12:40:00,36.14,36.14,36.08,36.09,42195.0,36.14,36.14,36.08,36.09,42195.0
2021-05-24 12:50:00,36.08,36.13,36.08,36.13,57630.0,36.08,36.13,36.08,36.13,57630.0
2021-05-24 13:00:00,36.13,36.13,36.08,36.08,42270.0,36.13,36.13,36.08,36.08,42270.0
2021-05-24 13:10:00,36.08,36.09,36.04,36.06,45975.0,36.08,36.09,36.04,36.06,45975.0
2021-05-24 13:20:00,36.06,36.06,35.98,36.0,59025.0,36.06,36.06,35.98,36.0,59025.0
2021-05-24 13:30:00,36.0,36.03,35.95,35.96,32445.0,36.0,36.03,35.95,35.96,32445.0
2021-05-24 13:40:00,35.97,35.97,35.93,35.96,40470.0,35.97,35.97,35.93,35.96,40470.0
2021-05-24 13:50:00,35.95,35.95,35.91,35.93,27750.0,35.95,35.95,35.91,35.93,27750.0
2021-05-24 14:00:00,35.91,35.96,35.91,35.95,16500.0,35.91,35.96,35.91,35.95,16500.0
2021-05-24 14:10:00,35.94,35.96,35.93,35.94,34650.0,35.94,35.96,35.93,35.94,34650.0
2021-05-24 14:20:00,35.93,35.93,35.89,35.89,36000.0,35.93,35.93,35.89,35.89,36000.0
2021-05-24 14:30:00,35.89,35.92,35.89,35.91,25770.0,35.89,35.92,35.89,35.91,25770.0
2021-05-24 14:40:00,35.9,35.92,35.88,35.89,38325.0,35.9,35.92,35.88,35.89,38325.0
2021-05-24 14:50:00,35.88,35.91,35.87,35.89,22500.0,35.88,35.91,35.87,35.89,22500.0
2021-05-24 15:00:00,35.89,35.93,35.89,35.91,39450.0,35.89,35.93,35.89,35.91,39450.0
2021-05-24 15:10:00,35.92,35.92,35.89,35.89,33000.0,35.92,35.92,35.89,35.89,33000.0
2021-05-24 15:20:00,35.89,35.89,35.83,35.84,45975.0,35.89,35.89,35.83,35.84,45975.0
2021-05-24 15:30:00,35.83,35.89,35.82,35.88,62550.0,35.83,35.89,35.82,35.88,62550.0
2021-05-24 15:40:00,35.88,35.88,35.81,35.82,73860.0,35.88,35.88,35.81,35.82,73860.0
2021-05-24 15:50:00,35.82,35.82,35.76,35.77,233325.0,35.82,35.82,35.76,35.77,233325.0
2021-05-25 09:30:00,35.79,35.88,35.67,35.67,85785.0,35.79,35.88,35.67,35.67,85785.0
2021-05-25 09:40:00,35.67,35.69,35.6,35.6,335265.0,35.67,35.69,35.6,35.6,335265.0
2021-05-25 09:50:00,35.61,35.72,35.58,35.7,178995.0,35.61,35.72,35.58,35.7,178995.0
2021-05-25 10:00:00,35.69,35.7,35.61,35.62,79755.0,35.69,35.7,35.61,35.62,79755.0
2021-05-25 10:10:00,35.63,35.67,35.6,35.67,58500.0,35.63,35.67,35.6,35.67,58500.0
2021-05-25 10:20:00,35.64,35.68,35.64,35.65,47340.0,35.64,35.68,35.64,35.65,47340.0
2021-05-25 10:30:00,35.65,35.67,35.62,35.63,61500.0,35.65,35.67,35.62,35.63,61500.0
2021-05-25 10:40:00,35.63,35.63,35.55,35.56,16500.0,35.63,35.63,35.55,35.56,16500.0
2021-05-25 10:50:00,35.56,35.63,35.56,35.58,53235.0,35.56,35.63,35.56,35.58,53235.0
2021-05-25 11:00:00,35.57,35.63,35.55,35.58,69810.0,35.57,35.63,35.55,35.58,69810.0
2021-05-25 11:10:00,35.58,35.59,35.49,35.51,59055.0,35.58,35.59,35.49,35.51,59055.0
2021-05-25 11:20:00,35.53,35.53,35.49,35.52,96000.0,35.53,35.53,35.49,35.52,96000.0
2021-05-25 11:30:00,35.51,35.51,35.4,35.48,93000.0,35.51,35.51,35.4,35.48,93000.0
2021-05-25 11:40:00,35.47,35.48,35.44,35.45,71265.0,35.47,35.48,35.44,35.45,71265.0
2021-05-25 11:50:00,35.45,35.47,35.44,35.46,112650.0,35.45,35.47,35.44,35.46,112650.0
2021-05-25 12:00:00,35.46,35.5,35.46,35.47,62760.0,35.46,35.5,35.46,35.47,62760.0
2021-05-25 12:10:00,35.47,35.49,35.4,35.47,289710.0,35.47,35.49,35.4,35.47,289710.0
2021-05-25 12:20:00,35.47,35.49,35.46,35.47,131070.0,35.47,35.49,35.46,35.47,131070.0
2021-05-25 12:30:00,35.47,35.51,35.45,35.47,85725.0,35.47,35.51,35.45,35.47,85725.0
2021-05-25 12:40:00,35.47,35.49,35.45,35.47,33000.0,35.47,35.49,35.45,35.47,33000.0
2021-05-25 12:50:00,35.48,35.49,35.44,35.44,66000.0,35.48,35.49,35.44,35.44,66000.0
2021-05-25 13:00:00,35.44,35.47,35.42,35.45,40500.0,35.44,35.47,35.42,35.45,40500.0
2021-05-25 13:10:00,35.45,35.51,35.43,35.51,79830.0,35.45,35.51,35.43,35.51,79830.0
2021-05-25 13:20:00,35.5,35.55,35.5,35.5,63000.0,35.5,35.55,35.5,35.5,63000.0
2021-05-25 13:30:00,35.5,35.5,35.46,35.47,57000.0,35.5,35.5,35.46,35.47,57000.0
2021-05-25 13:40:00,35.48,35.48,35.45,35.47,99660.0,35.48,35.48,35.45,35.47,99660.0
2021-05-25 13:50:00,35.48,35.54,35.47,35.51,92805.0,35.48,35.54,35.47,35.51,92805.0
2021-05-25 14:00:00,35.52,35.62,35.52,35.6,65835.0,35.52,35.62,35.52,35.6,65835.0
2021-05-25 14:10:00,35.59,35.63,35.56,35.59,52065.0,35.59,35.63,35.56,35.59,52065.0
2021-05-25 14:20:00,35.6,35.65,35.58,35.64,49515.0,35.6,35.65,35.58,35.64,49515.0
2021-05-25 14:30:00,35.65,35.69,35.61,35.61,74430.0,35.65,35.69,35.61,35.61,74430.0
2021-05-25 14:40:00,35.62,35.64,35.58,35.61,102570.0,35.62,35.64,35.58,35.61,102570.0
2021-05-25 14:50:00,35.62,35.65,35.61,35.65,58815.0,35.62,35.65,35.61,35.65,58815.0
2021-05-25 15:00:00,35.65,35.65,35.63,35.64,47355.0,35.65,35.65,35.63,35.64,47355.0
2021-05-25 15:10:00,35.65,35.66,35.62,35.65,77235.0,35.65,35.66,35.62,35.65,77235.0
2021-05-25 15:20:00,35.65,35.69,35.64,35.66,52500.0,35.65,35.69,35.64,35.66,52500.0
2021-05-25 15:30:00,35.66,35.66,35.6,35.66,137400.0,35.66,35.66,35.6,35.66,137400.0
2021-05-25 15:40:00,35.64,35.69,35.61,35.68,129090.0,35.64,35.69,35.61,35.68,129090.0
2021-05-25 15:50:00,35.65,35.69,35.58,35.68,435690.0,35.65,35.69,35.58,35.68,435690.0
2021-05-26 09:30:00,35.7,35.71,35.58,35.71,128175.0,35.7,35.71,35.58,35.71,128175.0
2021-05-26 09:40:00,35.68,35.68,35.54,35.54,34500.0,35.68,35.68,35.54,35.54,34500.0
2021-05-26 09:50:00,35.54,35.62,35.5,35.59,35850.0,35.54,35.62,35.5,35.59,35850.0
2021-05-26 10:00:00,35.67,35.69,35.55,35.55,64035.0,35.67,35.69,35.55,35.55,64035.0
2021-05-26 10:10:00,35.56,35.57,35.52,35.55,45315.0,35.56,35.57,35.52,35.55,45315.0
2021-05-26 10:20:00,35.55,35.6,35.47,35.47,48900.0,35.55,35.6,35.47,35.47,48900.0
2021-05-26 10:30:00,35.49,35.53,35.47,35.52,55275.0,35.49,35.53,35.47,35.52,55275.0
2021-05-26 10:40:00,35.53,35.53,35.46,35.46,36465.0,35.53,35.53,35.46,35.46,36465.0
2021-05-26 10:50:00,35.46,35.46,35.39,35.41,31425.0,35.46,35.46,35.39,35.41,31425.0
2021-05-26 11:00:00,35.42,35.53,35.42,35.51,61215.0,35.42,35.53,35.42,35.51,61215.0
2021-05-26 11:10:00,35.46,35.49,35.35,35.39,35505.0,35.46,35.49,35.35,35.39,35505.0
2021-05-26 11:20:00,35.38,35.39,35.36,35.37,34500.0,35.38,35.39,35.36,35.37,34500.0
2021-05-26 11:30:00,35.37,35.39,35.33,35.36,35010.0,35.37,35.39,35.33,35.36,35010.0
2021-05-26 11:40:00,35.33,35.41,35.33,35.41,51765.0,35.33,35.41,35.33,35.41,51765.0
2021-05-26 11:50:00,35.44,35.44,35.36,35.36,31200.0,35.44,35.44,35.36,35.36,31200.0
2021-05-26 12:00:00,35.38,35.42,35.38,35.42,75450.0,35.38,35.42,35.38,35.42,75450.0
2021-05-26 12:10:00,35.42,35.43,35.4,35.42,27000.0,35.42,35.43,35.4,35.42,27000.0
2021-05-26 12:20:00,35.43,35.45,35.43,35.45,49500.0,35.43,35.45,35.43,35.45,49500.0
2021-05-26 12:30:00,35.44,35.46,35.43,35.43,46500.0,35.44,35.46,35.43,35.43,46500.0
2021-05-26 12:40:00,35.44,35.48,35.43,35.47,69000.0,35.44,35.48,35.43,35.47,69000.0
2021-05-26 12:50:00,35.47,35.48,35.41,35.42,72330.0,35.47,35.48,35.41,35.42,72330.0
2021-05-26 13:00:00,35.42,35.44,35.4,35.41,76500.0,35.42,35.44,35.4,35.41,76500.0
2021-05-26 13:10:00,35.42,35.43,35.4,35.4,68040.0,35.42,35.43,35.4,35.4,68040.0
2021-05-26 13:20:00,35.41,35.45,35.4,35.44,26235.0,35.41,35.45,35.4,35.44,26235.0
2021-05-26 13:30:00,35.43,35.44,35.42,35.42,43500.0,35.43,35.44,35.42,35.42,43500.0
2021-05-26 13:40:00,35.43,35.43,35.38,35.39,54630.0,35.43,35.43,35.38,35.39,54630.0
2021-05-26 13:50:00,35.4,35.41,35.39,35.4,57000.0,35.4,35.41,35.39,35.4,57000.0
2021-05-26 14:00:00,35.4,35.42,35.4,35.4,62820.0,35.4,35.42,35.4,35.4,62820.0
2021-05-26 14:10:00,35.41,35.42,35.39,35.41,83190.0,35.41,35.42,35.39,35.41,83190.0
2021-05-26 14:20:00,35.4,35.41,35.38,35.41,63585.0,35.4,35.41,35.38,35.41,63585.0
2021-05-26 14:30:00,35.41,35.42,35.39,35.4,72000.0,35.41,35.42,35.39,35.4,72000.0
2021-05-26 14:40:00,35.4,35.44,35.39,35.4,130200.0,35.4,35.44,35.39,35.4,130200.0
2021-05-26 14:50:00,35.4,35.43,35.39,35.41,59085.0,35.4,35.43,35.39,35.41,59085.0
2021-05-26 15:00:00,35.42,35.42,35.37,35.37,93930.0,35.42,35.42,35.37,35.37,93930.0
2021-05-26 15:10:00,35.37,35.4,35.37,35.39,58005.0,35.37,35.4,35.37,35.39,58005.0
2021-05-26 15:20:00,35.39,35.41,35.38,35.4,121230.0,35.39,35.41,35.38,35.4,121230.0
2021-05-26 15:30:00,35.39,35.42,35.39,35.4,114000.0,35.39,35.42,35.39,35.4,114000.0
2021-05-26 15:40:00,35.39,35.41,35.37,35.4,129030.0,35.39,35.41,35.37,35.4,129030.0
2021-05-26 15:50:00,35.39,35.43,35.37,35.4,523395.0,35.39,35.43,35.37,35.4,523395.0
2021-05-27 09:30:00,35.54,35.58,35.38,35.38,92400.0,35.54,35.58,35.38,35.38,92400.0
2021-05-27 09:40:00,35.37,35.45,35.33,35.37,102840.0,35.37,35.45,35.33,35.37,102840.0
2021-05-27 09:50:00,35.41,35.42,35.33,35.36,65715.0,35.41,35.42,35.33,35.36,65715.0
2021-05-27 10:00:00,35.36,35.43,35.26,35.33,99225.0,35.36,35.43,35.26,35.33,99225.0
2021-05-27 10:10:00,35.36,35.39,35.29,35.32,59025.0,35.36,35.39,35.29,35.32,59025.0
2021-05-27 10:20:00,35.33,35.38,35.3,35.38,46995.0,35.33,35.38,35.3,35.38,46995.0
2021-05-27 10:30:00,35.39,35.42,35.31,35.4,94470.0,35.39,35.42,35.31,35.4,94470.0
2021-05-27 10:40:00,35.43,35.46,35.37,35.41,95685.0,35.43,35.46,35.37,35.41,95685.0
2021-05-27 10:50:00,35.4,35.43,35.36,35.41,172410.0,35.4,35.43,35.36,35.41,172410.0
2021-05-27 11:00:00,35.4,35.41,35.36,35.37,65235.0,35.4,35.41,35.36,35.37,65235.0
2021-05-27 11:10:00,35.37,35.41,35.33,35.41,39045.0,35.37,35.41,35.33,35.41,39045.0
2021-05-27 11:20:00,35.4,35.46,35.38,35.41,104835.0,35.4,35.46,35.38,35.41,104835.0
2021-05-27 11:30:00,35.4,35.42,35.36,35.4,96525.0,35.4,35.42,35.36,35.4,96525.0
2021-05-27 11:40:00,35.4,35.42,35.38,35.4,53220.0,35.4,35.42,35.38,35.4,53220.0
2021-05-27 11:50:00,35.4,35.42,35.39,35.4,75000.0,35.4,35.42,35.39,35.4,75000.0
2021-05-27 12:00:00,35.4,35.41,35.38,35.41,147735.0,35.4,35.41,35.38,35.41,147735.0
2021-05-27 12:10:00,35.41,35.46,35.4,35.41,816825.0,35.41,35.46,35.4,35.41,816825.0
2021-05-27 12:20:00,35.42,35.45,35.36,35.36,280455.0,35.42,35.45,35.36,35.36,280455.0
2021-05-27 12:30:00,35.37,35.42,35.36,35.4,58620.0,35.37,35.42,35.36,35.4,58620.0
2021-05-27 12:40:00,35.4,35.4,35.35,35.35,34500.0,35.4,35.4,35.35,35.35,34500.0
2021-05-27 12:50:00,35.39,35.4,35.37,35.37,49335.0,35.39,35.4,35.37,35.37,49335.0
2021-05-27 13:00:00,35.37,35.41,35.36,35.38,45135.0,35.37,35.41,35.36,35.38,45135.0
2021-05-27 13:10:00,35.38,35.4,35.38,35.39,33510.0,35.38,35.4,35.38,35.39,33510.0
2021-05-27 13:20:00,35.38,35.45,35.38,35.45,129810.0,35.38,35.45,35.38,35.45,129810.0
2021-05-27 13:30:00,35.43,35.46,35.42,35.42,64500.0,35.43,35.46,35.42,35.42,64500.0
2021-05-27 13:40:00,35.42,35.42,35.39,35.4,27000.0,35.42,35.42,35.39,35.4,27000.0
2021-05-27 13:50:00,35.4,35.41,35.38,35.4,36210.0,35.4,35.41,35.38,35.4,36210.0
2021-05-27 14:00:00,35.4,35.44,35.38,35.41,108000.0,35.4,35.44,35.38,35.41,108000.0
2021-05-27 14:10:00,35.41,35.42,35.38,35.4,267525.0,35.41,35.42,35.38,35.4,267525.0
2021-05-27 14:20:00,35.4,35.42,35.37,35.4,76365.0,35.4,35.42,35.37,35.4,76365.0
2021-05-27 14:30:00,35.37,35.37,35.34,35.36,39090.0,35.37,35.37,35.34,35.36,39090.0
2021-05-27 14:40:00,35.34,35.37,35.34,35.37,56775.0,35.34,35.37,35.34,35.37,56775.0
2021-05-27 14:50:00,35.37,35.38,35.34,35.38,28800.0,35.37,35.38,35.34,35.38,28800.0
2021-05-27 15:00:00,35.38,35.39,35.35,35.38,58500.0,35.38,35.39,35.35,35.38,58500.0
2021-05-27 15:10:00,35.35,35.38,35.35,35.38,51330.0,35.35,35.38,35.35,35.38,51330.0
2021-05-27 15:20:00,35.39,35.4,35.38,35.4,74670.0,35.39,35.4,35.38,35.4,74670.0
2021-05-27 15:30:00,35.4,35.4,35.32,35.37,211605.0,35.4,35.4,35.32,35.37,211605.0
2021-05-27 15:40:00,35.36,35.37,35.29,35.31,403875.0,35.36,35.37,35.29,35.31,403875.0
2021-05-27 15:50:00,35.3,35.3,35.16,35.25,430800.0,35.3,35.3,35.16,35.25,430800.0
2021-05-28 09:30:00,35.31,35.46,35.28,35.44,237675.0,35.31,35.46,35.28,35.44,237675.0
2021-05-28 09:40:00,35.42,35.56,35.37,35.52,82875.0,35.42,35.56,35.37,35.52,82875.0
2021-05-28 09:50:00,35.48,35.57,35.47,35.56,84960.0,35.48,35.57,35.47,35.56,84960.0
2021-05-28 10:00:00,35.58,35.59,35.45,35.46,119715.0,35.58,35.59,35.45,35.46,119715.0
2021-05-28 10:10:00,35.46,35.58,35.44,35.55,54630.0,35.46,35.58,35.44,35.55,54630.0
2021-05-28 10:20:00,35.54,35.59,35.52,35.57,39435.0,35.54,35.59,35.52,35.57,39435.0
2021-05-28 10:30:00,35.56,35.61,35.51,35.61,48300.0,35.56,35.61,35.51,35.61,48300.0
2021-05-28 10:40:00,35.62,35.66,35.6,35.66,52500.0,35.62,35.66,35.6,35.66,52500.0
2021-05-28 10:50:00,35.66,35.74,35.66,35.74,57000.0,35.66,35.74,35.66,35.74,57000.0
2021-05-28 11:00:00,35.75,35.75,35.7,35.74,39000.0,35.75,35.75,35.7,35.74,39000.0
2021-05-28 11:10:00,35.73,35.77,35.68,35.76,77250.0,35.73,35.77,35.68,35.76,77250.0
2021-05-28 11:20:00,35.75,35.79,35.74,35.79,66930.0,35.75,35.79,35.74,35.79,66930.0
2021-05-28 11:30:00,35.8,35.85,35.78,35.84,77505.0,35.8,35.85,35.78,35.84,77505.0
2021-05-28 11:40:00,35.85,35.91,35.82,35.82,175395.0,35.85,35.91,35.82,35.82,175395.0
2021-05-28 11:50:00,35.83,35.9,35.83,35.87,100800.0,35.83,35.9,35.83,35.87,100800.0
2021-05-28 12:00:00,35.88,35.97,35.87,35.94,85095.0,35.88,35.97,35.87,35.94,85095.0
2021-05-28 12:10:00,35.94,35.94,35.9,35.92,52755.0,35.94,35.94,35.9,35.92,52755.0
2021-05-28 12:20:00,35.93,35.96,35.92,35.93,90915.0,35.93,35.96,35.92,35.93,90915.0
2021-05-28 12:30:00,35.91,35.91,35.87,35.88,117780.0,35.91,35.91,35.87,35.88,117780.0
2021-05-28 12:40:00,35.89,35.92,35.84,35.9,95295.0,35.89,35.92,35.84,35.9,95295.0
2021-05-28 12:50:00,35.89,35.9,35.83,35.83,249780.0,35.89,35.9,35.83,35.83,249780.0
2021-05-28 13:00:00,35.83,35.86,35.82,35.82,150990.0,35.83,35.86,35.82,35.82,150990.0
2021-05-28 13:10:00,35.83,35.87,35.83,35.86,70755.0,35.83,35.87,35.83,35.86,70755.0
2021-05-28 13:20:00,35.86,35.87,35.84,35.87,131295.0,35.86,35.87,35.84,35.87,131295.0
2021-05-28 13:30:00,35.85,35.88,35.84,35.87,110655.0,35.85,35.88,35.84,35.87,110655.0
2021-05-28 13:40:00,35.88,35.88,35.74,35.78,127395.0,35.88,35.88,35.74,35.78,127395.0
2021-05-28 13:50:00,35.77,35.81,35.77,35.79,92535.0,35.77,35.81,35.77,35.79,92535.0
2021-05-28 14:00:00,35.79,35.82,35.75,35.76,55050.0,35.79,35.82,35.75,35.76,55050.0
2021-05-28 14:10:00,35.75,35.77,35.71,35.76,131775.0,35.75,35.77,35.71,35.76,131775.0
2021-05-28 14:20:00,35.75,35.75,35.7,35.72,61275.0,35.75,35.75,35.7,35.72,61275.0
2021-05-28 14:30:00,35.72,35.76,35.71,35.75,51450.0,35.72,35.76,35.71,35.75,51450.0
2021-05-28 14:40:00,35.75,35.76,35.71,35.71,109950.0,35.75,35.76,35.71,35.71,109950.0
2021-05-28 14:50:00,35.72,35.72,35.68,35.72,67335.0,35.72,35.72,35.68,35.72,67335.0
2021-05-28 15:00:00,35.73,35.73,35.7,35.71,73500.0,35.73,35.73,35.7,35.71,73500.0
2021-05-28 15:10:00,35.72,35.72,35.69,35.71,84075.0,35.72,35.72,35.69,35.71,84075.0
2021-05-28 15:20:00,35.7,35.72,35.7,35.72,127860.0,35.7,35.72,35.7,35.72,127860.0
2021-05-28 15:30:00,35.7,35.74,35.69,35.73,134550.0,35.7,35.74,35.69,35.73,134550.0
2021-05-28 15:40:00,35.72,35.79,35.71,35.79,151290.0,35.72,35.79,35.71,35.79,151290.0
2021-05-28 15:50:00,35.74,35.78,35.65,35.7,579900.0,35.74,35.78,35.65,35.7,579900.0
2021-06-01 09:30:00,35.8,36.09,35.79,35.81,136440.0,35.8,36.09,35.79,35.81,136440.0
2021-06-01 09:40:00,35.75,35.8,35.67,35.8,42435.0,35.75,35.8,35.67,35.8,42435.0
2021-06-01 09:50:00,35.81,35.85,35.77,35.82,42000.0,35.81,35.85,35.77,35.82,42000.0
2021-06-01 10:00:00,35.82,35.85,35.79,35.79,18180.0,35.82,35.85,35.79,35.79,18180.0
2021-06-01 10:10:00,35.75,35.8,35.71,35.71,30000.0,35.75,35.8,35.71,35.71,30000.0
2021-06-01 10:20:00,35.7,35.72,35.67,35.69,105000.0,35.7,35.72,35.67,35.69,105000.0
2021-06-01 10:30:00,35.71,35.71,35.57,35.63,77115.0,35.71,35.71,35.57,35.63,77115.0
2021-06-01 10:40:00,35.64,35.69,35.64,35.66,62160.0,35.64,35.69,35.64,35.66,62160.0
2021-06-01 10:50:00,35.66,35.74,35.62,35.74,48735.0,35.66,35.74,35.62,35.74,48735.0
2021-06-01 11:00:00,35.74,35.8,35.72,35.77,56085.0,35.74,35.8,35.72,35.77,56085.0
2021-06-01 11:10:00,35.84,35.86,35.82,35.82,15675.0,35.84,35.86,35.82,35.82,15675.0
2021-06-01 11:20:00,35.82,35.96,35.82,35.96,65295.0,35.82,35.96,35.82,35.96,65295.0
2021-06-01 11:30:00,35.94,35.94,35.89,35.93,72000.0,35.94,35.94,35.89,35.93,72000.0
2021-06-01 11:40:00,35.95,35.95,35.88,35.88,58500.0,35.95,35.95,35.88,35.88,58500.0
2021-06-01 11:50:00,35.89,35.93,35.87,35.92,30000.0,35.89,35.93,35.87,35.92,30000.0
2021-06-01 12:00:00,35.93,35.94,35.86,35.86,34500.0,35.93,35.94,35.86,35.86,34500.0
2021-06-01 12:10:00,35.85,35.85,35.79,35.79,28290.0,35.85,35.85,35.79,35.79,28290.0
2021-06-01 12:20:00,35.8,35.83,35.8,35.8,43470.0,35.8,35.83,35.8,35.8,43470.0
2021-06-01 12:30:00,35.79,35.8,35.76,35.79,37635.0,35.79,35.8,35.76,35.79,37635.0
2021-06-01 12:40:00,35.78,35.81,35.76,35.8,53565.0,35.78,35.81,35.76,35.8,53565.0
2021-06-01 12:50:00,35.79,35.8,35.74,35.75,21000.0,35.79,35.8,35.74,35.75,21000.0
2021-06-01 13:00:00,35.75,35.75,35.68,35.7,25035.0,35.75,35.75,35.68,35.7,25035.0
2021-06-01 13:10:00,35.7,35.71,35.66,35.71,30735.0,35.7,35.71,35.66,35.71,30735.0
2021-06-01 13:20:00,35.71,35.73,35.7,35.71,19500.0,35.71,35.73,35.7,35.71,19500.0
2021-06-01 13:30:00,35.71,35.72,35.7,35.71,30000.0,35.71,35.72,35.7,35.71,30000.0
2021-06-01 13:40:00,35.71,35.72,35.65,35.66,164970.0,35.71,35.72,35.65,35.66,164970.0
2021-06-01 13:50:00,35.67,35.72,35.65,35.72,33000.0,35.67,35.72,35.65,35.72,33000.0
2021-06-01 14:00:00,35.71,35.73,35.67,35.67,89730.0,35.71,35.73,35.67,35.67,89730.0
2021-06-01 14:10:00,35.67,35.74,35.67,35.74,31770.0,35.67,35.74,35.67,35.74,31770.0
2021-06-01 14:20:00,35.73,35.78,35.72,35.78,54000.0,35.73,35.78,35.72,35.78,54000.0
2021-06-01 14:30:00,35.77,35.81,35.76,35.79,45045.0,35.77,35.81,35.76,35.79,45045.0
2021-06-01 14:40:00,35.81,35.87,35.8,35.84,66795.0,35.81,35.87,35.8,35.84,66795.0
2021-06-01 14:50:00,35.86,35.87,35.84,35.86,44010.0,35.86,35.87,35.84,35.86,44010.0
2021-06-01 15:00:00,35.85,35.85,35.8,35.82,33000.0,35.85,35.85,35.8,35.82,33000.0
2021-06-01 15:10:00,35.82,35.82,35.8,35.8,28665.0,35.82,35.82,35.8,35.8,28665.0
2021-06-01 15:20:00,35.8,35.86,35.8,35.8,69615.0,35.8,35.86,35.8,35.8,69615.0
2021-06-01 15:30:00,35.8,35.8,35.74,35.78,69960.0,35.8,35.8,35.74,35.78,69960.0
2021-06-01 15:40:00,35.77,35.92,35.77,35.87,166665.0,35.77,35.92,35.77,35.87,166665.0
2021-06-01 15:50:00,35.86,35.89,35.81,35.84,433665.0,35.86,35.89,35.81,35.84,433665.0
2021-06-02 09:30:00,36.04,36.04,35.94,35.98,160575.0,36.04,36.04,35.94,35.98,160575.0
2021-06-02 09:40:00,35.93,35.95,35.64,35.67,111000.0,35.93,35.95,35.64,35.67,111000.0
2021-06-02 09:50:00,35.61,35.82,35.61,35.79,93975.0,35.61,35.82,35.61,35.79,93975.0
2021-06-02 10:00:00,35.79,35.86,35.67,35.67,81150.0,35.79,35.86,35.67,35.67,81150.0
2021-06-02 10:10:00,35.67,35.79,35.67,35.78,34500.0,35.67,35.79,35.67,35.78,34500.0
2021-06-02 10:20:00,35.73,35.76,35.64,35.68,135360.0,35.73,35.76,35.64,35.68,135360.0
2021-06-02 10:30:00,35.7,35.78,35.67,35.67,40875.0,35.7,35.78,35.67,35.67,40875.0
2021-06-02 10:40:00,35.63,35.71,35.62,35.67,48465.0,35.63,35.71,35.62,35.67,48465.0
2021-06-02 10:50:00,35.66,35.68,35.64,35.66,68625.0,35.66,35.68,35.64,35.66,68625.0
2021-06-02 11:00:00,35.69,35.72,35.67,35.71,29715.0,35.69,35.72,35.67,35.71,29715.0
2021-06-02 11:10:00,35.72,35.76,35.65,35.65,49500.0,35.72,35.76,35.65,35.65,49500.0
2021-06-02 11:20:00,35.68,35.7,35.61,35.63,40500.0,35.68,35.7,35.61,35.63,40500.0
2021-06-02 11:30:00,35.64,35.64,35.54,35.54,72525.0,35.64,35.64,35.54,35.54,72525.0
2021-06-02 11:40:00,35.54,35.61,35.54,35.6,30000.0,35.54,35.61,35.54,35.6,30000.0
2021-06-02 11:50:00,35.59,35.64,35.59,35.64,59505.0,35.59,35.64,35.59,35.64,59505.0
2021-06-02 12:00:00,35.64,35.68,35.61,35.62,69330.0,35.64,35.68,35.61,35.62,69330.0
2021-06-02 12:10:00,35.61,35.68,35.61,35.66,60225.0,35.61,35.68,35.61,35.66,60225.0
2021-06-02 12:20:00,35.67,35.71,35.67,35.71,10500.0,35.67,35.71,35.67,35.71,10500.0
2021-06-02 12:30:00,35.73,35.73,35.66,35.7,44550.0,35.73,35.73,35.66,35.7,44550.0
2021-06-02 12:40:00,35.7,35.73,35.57,35.57,39000.0,35.7,35.73,35.57,35.57,39000.0
2021-06-02 12:50:00,35.58,35.65,35.58,35.59,37500.0,35.58,35.65,35.58,35.59,37500.0
2021-06-02 13:00:00,35.64,35.68,35.56,35.56,37500.0,35.64,35.68,35.56,35.56,37500.0
2021-06-02 13:10:00,35.57,35.59,35.55,35.59,54000.0,35.57,35.59,35.55,35.59,54000.0
2021-06-02 13:20:00,35.6,35.61,35.56,35.56,34245.0,35.6,35.61,35.56,35.56,34245.0
2021-06-02 13:30:00,35.56,35.63,35.56,35.63,19890.0,35.56,35.63,35.56,35.63,19890.0
2021-06-02 13:40:00,35.61,35.63,35.58,35.61,27960.0,35.61,35.63,35.58,35.61,27960.0
2021-06-02 13:50:00,35.63,35.63,35.59,35.63,163500.0,35.63,35.63,35.59,35.63,163500.0
2021-06-02 14:00:00,35.65,35.67,35.59,35.6,63990.0,35.65,35.67,35.59,35.6,63990.0
2021-06-02 14:10:00,35.58,35.67,35.57,35.65,34500.0,35.58,35.67,35.57,35.65,34500.0
2021-06-02 14:20:00,35.66,35.67,35.58,35.6,31500.0,35.66,35.67,35.58,35.6,31500.0
2021-06-02 14:30:00,35.6,35.61,35.59,35.61,23505.0,35.6,35.61,35.59,35.61,23505.0
2021-06-02 14:40:00,35.63,35.63,35.58,35.59,76485.0,35.63,35.63,35.58,35.59,76485.0
2021-06-02 14:50:00,35.56,35.58,35.53,35.58,25890.0,35.56,35.58,35.53,35.58,25890.0
2021-06-02 15:00:00,35.62,35.62,35.54,35.56,67275.0,35.62,35.62,35.54,35.56,67275.0
2021-06-02 15:10:00,35.57,35.62,35.54,35.55,48000.0,35.57,35.62,35.54,35.55,48000.0
2021-06-02 15:20:00,35.56,35.56,35.54,35.54,46410.0,35.56,35.56,35.54,35.54,46410.0
2021-06-02 15:30:00,35.55,35.62,35.54,35.6,47355.0,35.55,35.62,35.54,35.6,47355.0
2021-06-02 15:40:00,35.61,35.61,35.57,35.58,117090.0,35.61,35.61,35.57,35.58,117090.0
2021-06-02 15:50:00,35.59,35.71,35.55,35.57,482970.0,35.59,35.71,35.55,35.57,482970.0
2021-06-03 09:30:00,35.48,35.54,35.2,35.34,84615.0,35.48,35.54,35.2,35.34,84615.0
2021-06-03 09:40:00,35.35,35.35,35.26,35.31,29730.0,35.35,35.35,35.26,35.31,29730.0
2021-06-03 09:50:00,35.3,35.36,35.28,35.28,42165.0,35.3,35.36,35.28,35.28,42165.0
2021-06-03 10:00:00,35.26,35.26,35.11,35.21,66315.0,35.26,35.26,35.11,35.21,66315.0
2021-06-03 10:10:00,35.21,35.27,35.15,35.27,48615.0,35.21,35.27,35.15,35.27,48615.0
2021-06-03 10:20:00,35.3,35.3,35.23,35.27,52815.0,35.3,35.3,35.23,35.27,52815.0
2021-06-03 10:30:00,35.27,35.31,35.18,35.21,100680.0,35.27,35.31,35.18,35.21,100680.0
2021-06-03 10:40:00,35.2,35.25,35.17,35.2,81765.0,35.2,35.25,35.17,35.2,81765.0
2021-06-03 10:50:00,35.19,35.32,35.19,35.28,81645.0,35.19,35.32,35.19,35.28,81645.0
2021-06-03 11:00:00,35.27,35.42,35.27,35.42,75000.0,35.27,35.42,35.27,35.42,75000.0
2021-06-03 11:10:00,35.42,35.42,35.34,35.37,28740.0,35.42,35.42,35.34,35.37,28740.0
2021-06-03 11:20:00,35.39,35.41,35.38,35.38,36000.0,35.39,35.41,35.38,35.38,36000.0
2021-06-03 11:30:00,35.39,35.41,35.33,35.33,37185.0,35.39,35.41,35.33,35.33,37185.0
2021-06-03 11:40:00,35.32,35.33,35.3,35.3,25500.0,35.32,35.33,35.3,35.3,25500.0
2021-06-03 11:50:00,35.26,35.28,35.24,35.27,49995.0,35.26,35.28,35.24,35.27,49995.0
2021-06-03 12:00:00,35.25,35.27,35.22,35.24,29250.0,35.25,35.27,35.22,35.24,29250.0
2021-06-03 12:10:00,35.21,35.28,35.21,35.23,49500.0,35.21,35.28,35.21,35.23,49500.0
2021-06-03 12:20:00,35.22,35.22,35.18,35.2,28125.0,35.22,35.22,35.18,35.2,28125.0
2021-06-03 12:30:00,35.25,35.25,35.24,35.24,18000.0,35.25,35.25,35.24,35.24,18000.0
2021-06-03 12:40:00,35.26,35.27,35.18,35.22,123705.0,35.26,35.27,35.18,35.22,123705.0
2021-06-03 12:50:00,35.22,35.24,35.2,35.22,22560.0,35.22,35.24,35.2,35.22,22560.0
2021-06-03 13:00:00,35.21,35.26,35.21,35.23,43980.0,35.21,35.26,35.21,35.23,43980.0
2021-06-03 13:10:00,35.23,35.23,35.18,35.19,12000.0,35.23,35.23,35.18,35.19,12000.0
2021-06-03 13:20:00,35.2,35.27,35.2,35.23,71640.0,35.2,35.27,35.2,35.23,71640.0
2021-06-03 13:30:00,35.25,35.27,35.25,35.26,31800.0,35.25,35.27,35.25,35.26,31800.0
2021-06-03 13:40:00,35.24,35.3,35.23,35.3,80745.0,35.24,35.3,35.23,35.3,80745.0
2021-06-03 13:50:00,35.31,35.31,35.27,35.28,231525.0,35.31,35.31,35.27,35.28,231525.0
2021-06-03 14:00:00,35.28,35.29,35.28,35.28,30660.0,35.28,35.29,35.28,35.28,30660.0
2021-06-03 14:10:00,35.28,35.28,35.25,35.25,49425.0,35.28,35.28,35.25,35.25,49425.0
2021-06-03 14:20:00,35.24,35.28,35.24,35.27,35610.0,35.24,35.28,35.24,35.27,35610.0
2021-06-03 14:30:00,35.29,35.29,35.25,35.28,65475.0,35.29,35.29,35.25,35.28,65475.0
2021-06-03 14:40:00,35.27,35.28,35.26,35.28,39120.0,35.27,35.28,35.26,35.28,39120.0
2021-06-03 14:50:00,35.27,35.28,35.24,35.24,141720.0,35.27,35.28,35.24,35.24,141720.0
2021-06-03 15:00:00,35.24,35.25,35.22,35.24,53850.0,35.24,35.25,35.22,35.24,53850.0
2021-06-03 15:10:00,35.24,35.25,35.21,35.21,47040.0,35.24,35.25,35.21,35.21,47040.0
2021-06-03 15:20:00,35.2,35.24,35.19,35.24,63000.0,35.2,35.24,35.19,35.24,63000.0
2021-06-03 15:30:00,35.23,35.29,35.21,35.26,82845.0,35.23,35.29,35.21,35.26,82845.0
2021-06-03 15:40:00,35.27,35.28,35.23,35.28,178935.0,35.27,35.28,35.23,35.28,178935.0
2021-06-03 15:50:00,35.27,35.27,35.19,35.19,200280.0,35.27,35.27,35.19,35.19,200280.0
2021-06-04 09:30:00,35.25,35.3,35.07,35.17,117405.0,35.25,35.3,35.07,35.17,117405.0
2021-06-04 09:40:00,35.17,35.17,34.94,34.97,82110.0,35.17,35.17,34.94,34.97,82110.0
2021-06-04 09:50:00,34.92,34.98,34.84,34.9,81375.0,34.92,34.98,34.84,34.9,81375.0
2021-06-04 10:00:00,34.93,35.01,34.84,35.01,82500.0,34.93,35.01,34.84,35.01,82500.0
2021-06-04 10:10:00,34.99,35.07,34.96,35.0,53250.0,34.99,35.07,34.96,35.0,53250.0
2021-06-04 10:20:00,35.02,35.03,34.94,34.96,64530.0,35.02,35.03,34.94,34.96,64530.0
2021-06-04 10:30:00,34.96,35.02,34.94,35.0,65760.0,34.96,35.02,34.94,35.0,65760.0
2021-06-04 10:40:00,35.0,35.03,34.96,35.0,45000.0,35.0,35.03,34.96,35.0,45000.0
2021-06-04 10:50:00,35.03,35.04,34.99,35.02,39000.0,35.03,35.04,34.99,35.02,39000.0
2021-06-04 11:00:00,35.02,35.05,34.97,34.97,142650.0,35.02,35.05,34.97,34.97,142650.0
2021-06-04 11:10:00,34.96,34.97,34.93,34.96,75030.0,34.96,34.97,34.93,34.96,75030.0
2021-06-04 11:20:00,34.96,34.96,34.87,34.88,45000.0,34.96,34.96,34.87,34.88,45000.0
2021-06-04 11:30:00,34.88,34.91,34.86,34.87,47985.0,34.88,34.91,34.86,34.87,47985.0
2021-06-04 11:40:00,34.86,34.86,34.81,34.84,36675.0,34.86,34.86,34.81,34.84,36675.0
2021-06-04 11:50:00,34.83,34.85,34.81,34.84,37500.0,34.83,34.85,34.81,34.84,37500.0
2021-06-04 12:00:00,34.85,34.85,34.8,34.82,14460.0,34.85,34.85,34.8,34.82,14460.0
2021-06-04 12:10:00,34.82,34.85,34.8,34.85,30000.0,34.82,34.85,34.8,34.85,30000.0
2021-06-04 12:20:00,34.84,34.86,34.83,34.84,33855.0,34.84,34.86,34.83,34.84,33855.0
2021-06-04 12:30:00,34.85,34.95,34.84,34.92,28950.0,34.85,34.95,34.84,34.92,28950.0
2021-06-04 12:40:00,34.92,34.93,34.91,34.92,21195.0,34.92,34.93,34.91,34.92,21195.0
2021-06-04 12:50:00,34.91,34.96,34.91,34.95,22500.0,34.91,34.96,34.91,34.95,22500.0
2021-06-04 13:00:00,34.97,34.99,34.96,34.98,32640.0,34.97,34.99,34.96,34.98,32640.0
2021-06-04 13:10:00,34.98,35.0,34.97,34.97,42000.0,34.98,35.0,34.97,34.97,42000.0
2021-06-04 13:20:00,34.96,34.96,34.91,34.91,32640.0,34.96,34.96,34.91,34.91,32640.0
2021-06-04 13:30:00,34.95,34.97,34.93,34.93,85650.0,34.95,34.97,34.93,34.93,85650.0
2021-06-04 13:40:00,34.93,34.99,34.93,34.98,37680.0,34.93,34.99,34.93,34.98,37680.0
2021-06-04 13:50:00,34.98,34.98,34.94,34.95,66000.0,34.98,34.98,34.94,34.95,66000.0
2021-06-04 14:00:00,34.95,34.97,34.95,34.97,30075.0,34.95,34.97,34.95,34.97,30075.0
2021-06-04 14:10:00,34.97,34.98,34.95,34.96,61890.0,34.97,34.98,34.95,34.96,61890.0
2021-06-04 14:20:00,34.97,34.99,34.96,34.98,30690.0,34.97,34.99,34.96,34.98,30690.0
2021-06-04 14:30:00,35.03,35.11,35.03,35.11,21300.0,35.03,35.11,35.03,35.11,21300.0
2021-06-04 14:40:00,35.11,35.12,35.09,35.11,25500.0,35.11,35.12,35.09,35.11,25500.0
2021-06-04 14:50:00,35.11,35.15,35.11,35.12,33780.0,35.11,35.15,35.11,35.12,33780.0
2021-06-04 15:00:00,35.12,35.13,35.1,35.12,18000.0,35.12,35.13,35.1,35.12,18000.0
2021-06-04 15:10:00,35.14,35.18,35.14,35.17,31065.0,35.14,35.18,35.14,35.17,31065.0
2021-06-04 15:20:00,35.17,35.17,35.11,35.13,27000.0,35.17,35.17,35.11,35.13,27000.0
2021-06-04 15:30:00,35.12,35.12,35.06,35.06,69000.0,35.12,35.12,35.06,35.06,69000.0
2021-06-04 15:40:00,35.07,35.07,35.05,35.06,88710.0,35.07,35.07,35.05,35.06,88710.0
2021-06-04 15:50:00,35.07,35.12,35.06,35.11,256830.0,35.07,35.12,35.06,35.11,256830.0
2021-06-07 09:30:00,34.94,35.22,34.9,35.17,119445.0,34.94,35.22,34.9,35.17,119445.0
2021-06-07 09:40:00,35.12,35.16,34.95,35.06,389460.0,35.12,35.16,34.95,35.06,389460.0
2021-06-07 09:50:00,35.08,35.13,35.05,35.06,38535.0,35.08,35.13,35.05,35.06,38535.0
2021-06-07 10:00:00,35.07,35.12,35.0,35.0,91080.0,35.07,35.12,35.0,35.0,91080.0
2021-06-07 10:10:00,35.01,35.07,35.01,35.07,42000.0,35.01,35.07,35.01,35.07,42000.0
2021-06-07 10:20:00,35.05,35.07,34.96,34.97,77670.0,35.05,35.07,34.96,34.97,77670.0
2021-06-07 10:30:00,34.92,34.96,34.9,34.95,37005.0,34.92,34.96,34.9,34.95,37005.0
2021-06-07 10:40:00,34.95,34.95,34.9,34.92,22500.0,34.95,34.95,34.9,34.92,22500.0
2021-06-07 10:50:00,34.91,34.97,34.88,34.91,112455.0,34.91,34.97,34.88,34.91,112455.0
2021-06-07 11:00:00,34.87,34.89,34.77,34.79,132300.0,34.87,34.89,34.77,34.79,132300.0
2021-06-07 11:10:00,34.79,34.88,34.77,34.86,111630.0,34.79,34.88,34.77,34.86,111630.0
2021-06-07 11:20:00,34.9,34.9,34.78,34.78,52500.0,34.9,34.9,34.78,34.78,52500.0
2021-06-07 11:30:00,34.76,34.81,34.74,34.75,68820.0,34.76,34.81,34.74,34.75,68820.0
2021-06-07 11:40:00,34.78,34.8,34.73,34.73,31500.0,34.78,34.8,34.73,34.73,31500.0
2021-06-07 11:50:00,34.71,34.71,34.67,34.69,39375.0,34.71,34.71,34.67,34.69,39375.0
2021-06-07 12:00:00,34.68,34.7,34.62,34.63,65670.0,34.68,34.7,34.62,34.63,65670.0
2021-06-07 12:10:00,34.64,34.74,34.64,34.69,58500.0,34.64,34.74,34.64,34.69,58500.0
2021-06-07 12:20:00,34.68,34.75,34.66,34.73,67995.0,34.68,34.75,34.66,34.73,67995.0
2021-06-07 12:30:00,34.7,34.75,34.68,34.7,74595.0,34.7,34.75,34.68,34.7,74595.0
2021-06-07 12:40:00,34.71,34.73,34.7,34.7,61785.0,34.71,34.73,34.7,34.7,61785.0
2021-06-07 12:50:00,34.72,34.8,34.71,34.8,27330.0,34.72,34.8,34.71,34.8,27330.0
2021-06-07 13:00:00,34.8,34.83,34.79,34.81,57195.0,34.8,34.83,34.79,34.81,57195.0
2021-06-07 13:10:00,34.8,34.84,34.8,34.82,85815.0,34.8,34.84,34.8,34.82,85815.0
2021-06-07 13:20:00,34.8,34.82,34.8,34.81,28815.0,34.8,34.82,34.8,34.81,28815.0
2021-06-07 13:30:00,34.81,34.82,34.8,34.81,66000.0,34.81,34.82,34.8,34.81,66000.0
2021-06-07 13:40:00,34.82,34.82,34.79,34.79,40905.0,34.82,34.82,34.79,34.79,40905.0
2021-06-07 13:50:00,34.79,34.83,34.79,34.8,45360.0,34.79,34.83,34.79,34.8,45360.0
2021-06-07 14:00:00,34.81,34.88,34.81,34.88,48240.0,34.81,34.88,34.81,34.88,48240.0
2021-06-07 14:10:00,34.88,34.95,34.86,34.89,121470.0,34.88,34.95,34.86,34.89,121470.0
2021-06-07 14:20:00,34.88,34.88,34.82,34.82,51000.0,34.88,34.88,34.82,34.82,51000.0
2021-06-07 14:30:00,34.83,34.84,34.79,34.8,88050.0,34.83,34.84,34.79,34.8,88050.0
2021-06-07 14:40:00,34.8,34.82,34.77,34.77,49500.0,34.8,34.82,34.77,34.77,49500.0
2021-06-07 14:50:00,34.77,34.8,34.71,34.73,125865.0,34.77,34.8,34.71,34.73,125865.0
2021-06-07 15:00:00,34.72,34.85,34.72,34.84,57150.0,34.72,34.85,34.72,34.84,57150.0
2021-06-07 15:10:00,34.87,34.96,34.85,34.93,108390.0,34.87,34.96,34.85,34.93,108390.0
2021-06-07 15:20:00,34.92,34.98,34.9,34.98,39030.0,34.92,34.98,34.9,34.98,39030.0
2021-06-07 15:30:00,34.97,35.04,34.95,34.97,126585.0,34.97,35.04,34.95,34.97,126585.0
2021-06-07 15:40:00,34.95,34.98,34.95,34.96,58890.0,34.95,34.98,34.95,34.96,58890.0
2021-06-07 15:50:00,34.97,35.03,34.97,35.0,259830.0,34.97,35.03,34.97,35.0,259830.0
2021-06-08 09:30:00,35.0,35.15,34.87,35.12,158715.0,35.0,35.15,34.87,35.12,158715.0
2021-06-08 09:40:00,35.07,35.12,34.99,35.12,76620.0,35.07,35.12,34.99,35.12,76620.0
2021-06-08 09:50:00,35.11,35.19,35.05,35.11,743325.0,35.11,35.19,35.05,35.11,743325.0
2021-06-08 10:00:00,35.09,35.12,35.0,35.02,90150.0,35.09,35.12,35.0,35.02,90150.0
2021-06-08 10:10:00,35.03,35.09,35.02,35.09,132330.0,35.03,35.09,35.02,35.09,132330.0
2021-06-08 10:20:00,35.11,35.14,35.08,35.08,69330.0,35.11,35.14,35.08,35.08,69330.0
2021-06-08 10:30:00,35.08,35.12,35.04,35.08,286500.0,35.08,35.12,35.04,35.08,286500.0
2021-06-08 10:40:00,35.13,35.16,35.11,35.13,38655.0,35.13,35.16,35.11,35.13,38655.0
2021-06-08 10:50:00,35.14,35.23,35.14,35.23,48045.0,35.14,35.23,35.14,35.23,48045.0
2021-06-08 11:00:00,35.25,35.25,35.17,35.18,70680.0,35.25,35.25,35.17,35.18,70680.0
2021-06-08 11:10:00,35.15,35.16,35.12,35.14,36000.0,35.15,35.16,35.12,35.14,36000.0
2021-06-08 11:20:00,35.13,35.19,35.11,35.19,105945.0,35.13,35.19,35.11,35.19,105945.0
2021-06-08 11:30:00,35.18,35.21,35.18,35.2,73785.0,35.18,35.21,35.18,35.2,73785.0
2021-06-08 11:40:00,35.2,35.27,35.2,35.21,165000.0,35.2,35.27,35.2,35.21,165000.0
2021-06-08 11:50:00,35.22,35.23,35.2,35.22,47490.0,35.22,35.23,35.2,35.22,47490.0
2021-06-08 12:00:00,35.2,35.22,35.19,35.22,272505.0,35.2,35.22,35.19,35.22,272505.0
2021-06-08 12:10:00,35.25,35.27,35.25,35.25,36000.0,35.25,35.27,35.25,35.25,36000.0
2021-06-08 12:20:00,35.26,35.33,35.26,35.33,22500.0,35.26,35.33,35.26,35.33,22500.0
2021-06-08 12:30:00,35.3,35.31,35.27,35.27,41055.0,35.3,35.31,35.27,35.27,41055.0
2021-06-08 12:40:00,35.27,35.33,35.25,35.32,43260.0,35.27,35.33,35.25,35.32,43260.0
2021-06-08 12:50:00,35.31,35.33,35.3,35.3,22500.0,35.31,35.33,35.3,35.3,22500.0
2021-06-08 13:00:00,35.3,35.31,35.28,35.29,28665.0,35.3,35.31,35.28,35.29,28665.0
2021-06-08 13:10:00,35.31,35.32,35.29,35.3,28875.0,35.31,35.32,35.29,35.3,28875.0
2021-06-08 13:20:00,35.29,35.29,35.23,35.23,23670.0,35.29,35.29,35.23,35.23,23670.0
2021-06-08 13:30:00,35.24,35.28,35.24,35.28,44640.0,35.24,35.28,35.24,35.28,44640.0
2021-06-08 13:40:00,35.27,35.32,35.27,35.28,63825.0,35.27,35.32,35.27,35.28,63825.0
2021-06-08 13:50:00,35.27,35.27,35.25,35.26,26550.0,35.27,35.27,35.25,35.26,26550.0
2021-06-08 14:00:00,35.24,35.28,35.23,35.23,42000.0,35.24,35.28,35.23,35.23,42000.0
2021-06-08 14:10:00,35.23,35.28,35.19,35.27,78675.0,35.23,35.28,35.19,35.27,78675.0
2021-06-08 14:20:00,35.28,35.32,35.28,35.3,40755.0,35.28,35.32,35.28,35.3,40755.0
2021-06-08 14:30:00,35.3,35.31,35.24,35.3,70110.0,35.3,35.31,35.24,35.3,70110.0
2021-06-08 14:40:00,35.31,35.34,35.29,35.32,98490.0,35.31,35.34,35.29,35.32,98490.0
2021-06-08 14:50:00,35.32,35.33,35.26,35.32,61560.0,35.32,35.33,35.26,35.32,61560.0
2021-06-08 15:00:00,35.33,35.38,35.31,35.31,49620.0,35.33,35.38,35.31,35.31,49620.0
2021-06-08 15:10:00,35.32,35.35,35.3,35.35,49500.0,35.32,35.35,35.3,35.35,49500.0
2021-06-08 15:20:00,35.35,35.36,35.3,35.34,67635.0,35.35,35.36,35.3,35.34,67635.0
2021-06-08 15:30:00,35.33,35.38,35.32,35.33,79275.0,35.33,35.38,35.32,35.33,79275.0
2021-06-08 15:40:00,35.33,35.41,35.32,35.35,154530.0,35.33,35.41,35.32,35.35,154530.0
2021-06-08 15:50:00,35.35,35.4,35.26,35.29,438060.0,35.35,35.4,35.26,35.29,438060.0
2021-06-09 09:30:00,35.39,35.48,35.17,35.2,169515.0,35.39,35.48,35.17,35.2,169515.0
2021-06-09 09:40:00,35.14,35.16,35.08,35.12,82590.0,35.14,35.16,35.08,35.12,82590.0
2021-06-09 09:50:00,35.2,35.24,35.14,35.14,41505.0,35.2,35.24,35.14,35.14,41505.0
2021-06-09 10:00:00,35.15,35.25,35.15,35.22,39330.0,35.15,35.25,35.15,35.22,39330.0
2021-06-09 10:10:00,35.21,35.35,35.21,35.32,55500.0,35.21,35.35,35.21,35.32,55500.0
2021-06-09 10:20:00,35.31,35.34,35.22,35.22,24000.0,35.31,35.34,35.22,35.22,24000.0
2021-06-09 10:30:00,35.26,35.28,35.21,35.27,49260.0,35.26,35.28,35.21,35.27,49260.0
2021-06-09 10:40:00,35.24,35.25,35.18,35.22,26790.0,35.24,35.25,35.18,35.22,26790.0
2021-06-09 10:50:00,35.24,35.25,35.22,35.25,15000.0,35.24,35.25,35.22,35.25,15000.0
2021-06-09 11:00:00,35.24,35.26,35.18,35.2,47565.0,35.24,35.26,35.18,35.2,47565.0
2021-06-09 11:10:00,35.22,35.28,35.22,35.28,42510.0,35.22,35.28,35.22,35.28,42510.0
2021-06-09 11:20:00,35.28,35.28,35.24,35.28,112755.0,35.28,35.28,35.24,35.28,112755.0
2021-06-09 11:30:00,35.27,35.27,35.24,35.25,31770.0,35.27,35.27,35.24,35.25,31770.0
2021-06-09 11:40:00,35.25,35.25,35.19,35.19,11520.0,35.25,35.25,35.19,35.19,11520.0
2021-06-09 11:50:00,35.21,35.22,35.17,35.17,33000.0,35.21,35.22,35.17,35.17,33000.0
2021-06-09 12:00:00,35.17,35.18,35.15,35.18,126960.0,35.17,35.18,35.15,35.18,126960.0
2021-06-09 12:10:00,35.19,35.19,35.17,35.19,27060.0,35.19,35.19,35.17,35.19,27060.0
2021-06-09 12:20:00,35.19,35.22,35.17,35.21,38220.0,35.19,35.22,35.17,35.21,38220.0
2021-06-09 12:30:00,35.2,35.2,35.19,35.19,9000.0,35.2,35.2,35.19,35.19,9000.0
2021-06-09 12:40:00,35.19,35.2,35.15,35.15,12000.0,35.19,35.2,35.15,35.15,12000.0
2021-06-09 12:50:00,35.14,35.17,35.13,35.17,24000.0,35.14,35.17,35.13,35.17,24000.0
2021-06-09 13:00:00,35.15,35.17,35.12,35.12,22500.0,35.15,35.17,35.12,35.12,22500.0
2021-06-09 13:10:00,35.13,35.16,35.13,35.16,43020.0,35.13,35.16,35.13,35.16,43020.0
2021-06-09 13:20:00,35.15,35.16,35.13,35.16,26250.0,35.15,35.16,35.13,35.16,26250.0
2021-06-09 13:30:00,35.15,35.16,35.15,35.15,9750.0,35.15,35.16,35.15,35.15,9750.0
2021-06-09 13:40:00,35.15,35.15,35.1,35.1,22500.0,35.15,35.15,35.1,35.1,22500.0
2021-06-09 13:50:00,35.12,35.14,35.12,35.12,36000.0,35.12,35.14,35.12,35.12,36000.0
2021-06-09 14:00:00,35.12,35.15,35.12,35.13,43500.0,35.12,35.15,35.12,35.13,43500.0
2021-06-09 14:10:00,35.13,35.14,35.13,35.13,53910.0,35.13,35.14,35.13,35.13,53910.0
2021-06-09 14:20:00,35.14,35.15,35.12,35.14,238455.0,35.14,35.15,35.12,35.14,238455.0
2021-06-09 14:30:00,35.17,35.17,35.13,35.17,37500.0,35.17,35.17,35.13,35.17,37500.0
2021-06-09 14:40:00,35.18,35.23,35.18,35.18,54750.0,35.18,35.23,35.18,35.18,54750.0
2021-06-09 14:50:00,35.18,35.24,35.18,35.24,42570.0,35.18,35.24,35.18,35.24,42570.0
2021-06-09 15:00:00,35.24,35.24,35.22,35.22,19500.0,35.24,35.24,35.22,35.22,19500.0
2021-06-09 15:10:00,35.22,35.23,35.21,35.21,24000.0,35.22,35.23,35.21,35.21,24000.0
2021-06-09 15:20:00,35.21,35.21,35.2,35.2,19500.0,35.21,35.21,35.2,35.2,19500.0
2021-06-09 15:30:00,35.19,35.24,35.18,35.22,89310.0,35.19,35.24,35.18,35.22,89310.0
2021-06-09 15:40:00,35.22,35.22,35.19,35.2,59715.0,35.22,35.22,35.19,35.2,59715.0
2021-06-09 15:50:00,35.21,35.23,35.17,35.22,244335.0,35.21,35.23,35.17,35.22,244335.0
2021-06-10 09:30:00,35.23,35.37,35.16,35.34,137100.0,35.23,35.37,35.16,35.34,137100.0
2021-06-10 09:40:00,35.33,35.39,35.18,35.19,27705.0,35.33,35.39,35.18,35.19,27705.0
2021-06-10 09:50:00,35.23,35.29,35.22,35.29,36000.0,35.23,35.29,35.22,35.29,36000.0
2021-06-10 10:00:00,35.3,35.31,35.19,35.23,100635.0,35.3,35.31,35.19,35.23,100635.0
2021-06-10 10:10:00,35.23,35.28,35.17,35.21,44340.0,35.23,35.28,35.17,35.21,44340.0
2021-06-10 10:20:00,35.19,35.23,35.13,35.13,57900.0,35.19,35.23,35.13,35.13,57900.0
2021-06-10 10:30:00,35.17,35.22,35.14,35.17,131820.0,35.17,35.22,35.14,35.17,131820.0
2021-06-10 10:40:00,35.18,35.22,35.17,35.18,60045.0,35.18,35.22,35.17,35.18,60045.0
2021-06-10 10:50:00,35.18,35.18,35.1,35.14,62325.0,35.18,35.18,35.1,35.14,62325.0
2021-06-10 11:00:00,35.16,35.18,35.13,35.15,58995.0,35.16,35.18,35.13,35.15,58995.0
2021-06-10 11:10:00,35.14,35.19,35.14,35.18,58500.0,35.14,35.19,35.14,35.18,58500.0
2021-06-10 11:20:00,35.18,35.18,35.15,35.17,33000.0,35.18,35.18,35.15,35.17,33000.0
2021-06-10 11:30:00,35.17,35.2,35.15,35.2,83985.0,35.17,35.2,35.15,35.2,83985.0
2021-06-10 11:40:00,35.22,35.23,35.22,35.22,8145.0,35.22,35.23,35.22,35.22,8145.0
2021-06-10 11:50:00,35.24,35.24,35.18,35.19,21000.0,35.24,35.24,35.18,35.19,21000.0
2021-06-10 12:00:00,35.17,35.22,35.13,35.21,58440.0,35.17,35.22,35.13,35.21,58440.0
2021-06-10 12:10:00,35.22,35.23,35.2,35.21,34920.0,35.22,35.23,35.2,35.21,34920.0
2021-06-10 12:20:00,35.19,35.2,35.17,35.17,73440.0,35.19,35.2,35.17,35.17,73440.0
2021-06-10 12:30:00,35.18,35.22,35.18,35.22,21225.0,35.18,35.22,35.18,35.22,21225.0
2021-06-10 12:40:00,35.22,35.22,35.16,35.16,32310.0,35.22,35.22,35.16,35.16,32310.0
2021-06-10 12:50:00,35.16,35.18,35.13,35.18,43260.0,35.16,35.18,35.13,35.18,43260.0
2021-06-10 13:00:00,35.18,35.19,35.17,35.19,17940.0,35.18,35.19,35.17,35.19,17940.0
2021-06-10 13:10:00,35.19,35.21,35.14,35.14,16500.0,35.19,35.21,35.14,35.14,16500.0
2021-06-10 13:20:00,35.14,35.15,35.11,35.13,67455.0,35.14,35.15,35.11,35.13,67455.0
2021-06-10 13:30:00,35.13,35.13,35.07,35.1,138000.0,35.13,35.13,35.07,35.1,138000.0
2021-06-10 13:40:00,35.11,35.18,35.11,35.17,32295.0,35.11,35.18,35.11,35.17,32295.0
2021-06-10 13:50:00,35.16,35.18,35.15,35.18,33000.0,35.16,35.18,35.15,35.18,33000.0
2021-06-10 14:00:00,35.18,35.18,35.15,35.17,16500.0,35.18,35.18,35.15,35.17,16500.0
2021-06-10 14:10:00,35.16,35.2,35.14,35.14,21000.0,35.16,35.2,35.14,35.14,21000.0
2021-06-10 14:20:00,35.11,35.14,35.11,35.13,25725.0,35.11,35.14,35.11,35.13,25725.0
2021-06-10 14:30:00,35.15,35.17,35.11,35.14,58815.0,35.15,35.17,35.11,35.14,58815.0
2021-06-10 14:40:00,35.13,35.13,35.1,35.13,24150.0,35.13,35.13,35.1,35.13,24150.0
2021-06-10 14:50:00,35.14,35.14,35.11,35.13,34500.0,35.14,35.14,35.11,35.13,34500.0
2021-06-10 15:00:00,35.11,35.15,35.1,35.14,48030.0,35.11,35.15,35.1,35.14,48030.0
2021-06-10 15:10:00,35.13,35.14,35.11,35.13,21000.0,35.13,35.14,35.11,35.13,21000.0
2021-06-10 15:20:00,35.14,35.16,35.12,35.16,60060.0,35.14,35.16,35.12,35.16,60060.0
2021-06-10 15:30:00,35.16,35.18,35.15,35.17,81645.0,35.16,35.18,35.15,35.17,81645.0
2021-06-10 15:40:00,35.17,35.17,35.14,35.16,84240.0,35.17,35.17,35.14,35.16,84240.0
2021-06-10 15:50:00,35.17,35.21,35.17,35.18,205665.0,35.17,35.21,35.17,35.18,205665.0
2021-06-11 09:30:00,35.31,35.37,35.2,35.37,65700.0,35.31,35.37,35.2,35.37,65700.0
2021-06-11 09:40:00,35.35,35.4,35.34,35.34,63090.0,35.35,35.4,35.34,35.34,63090.0
2021-06-11 09:50:00,35.35,35.38,35.34,35.34,39495.0,35.35,35.38,35.34,35.34,39495.0
2021-06-11 10:00:00,35.38,35.4,35.33,35.34,42690.0,35.38,35.4,35.33,35.34,42690.0
2021-06-11 10:10:00,35.33,35.36,35.31,35.34,27555.0,35.33,35.36,35.31,35.34,27555.0
2021-06-11 10:20:00,35.32,35.35,35.29,35.31,48585.0,35.32,35.35,35.29,35.31,48585.0
2021-06-11 10:30:00,35.32,35.35,35.31,35.33,36810.0,35.32,35.35,35.31,35.33,36810.0
2021-06-11 10:40:00,35.34,35.43,35.33,35.41,50880.0,35.34,35.43,35.33,35.41,50880.0
2021-06-11 10:50:00,35.42,35.49,35.4,35.46,43575.0,35.42,35.49,35.4,35.46,43575.0
2021-06-11 11:00:00,35.46,35.54,35.46,35.51,59940.0,35.46,35.54,35.46,35.51,59940.0
2021-06-11 11:10:00,35.5,35.5,35.47,35.48,25155.0,35.5,35.5,35.47,35.48,25155.0
2021-06-11 11:20:00,35.47,35.49,35.46,35.46,22755.0,35.47,35.49,35.46,35.46,22755.0
2021-06-11 11:30:00,35.47,35.47,35.44,35.46,19500.0,35.47,35.47,35.44,35.46,19500.0
2021-06-11 11:40:00,35.46,35.5,35.46,35.49,65535.0,35.46,35.5,35.46,35.49,65535.0
2021-06-11 11:50:00,35.49,35.52,35.48,35.5,18000.0,35.49,35.52,35.48,35.5,18000.0
2021-06-11 12:00:00,35.49,35.5,35.43,35.43,21000.0,35.49,35.5,35.43,35.43,21000.0
2021-06-11 12:10:00,35.43,35.44,35.41,35.42,52650.0,35.43,35.44,35.41,35.42,52650.0
2021-06-11 12:20:00,35.43,35.44,35.41,35.41,24000.0,35.43,35.44,35.41,35.41,24000.0
2021-06-11 12:30:00,35.46,35.46,35.39,35.41,29205.0,35.46,35.46,35.39,35.41,29205.0
2021-06-11 12:40:00,35.42,35.46,35.42,35.46,11535.0,35.42,35.46,35.42,35.46,11535.0
2021-06-11 12:50:00,35.46,35.52,35.46,35.5,153150.0,35.46,35.52,35.46,35.5,153150.0
2021-06-11 13:00:00,35.5,35.57,35.49,35.56,79335.0,35.5,35.57,35.49,35.56,79335.0
2021-06-11 13:10:00,35.57,35.6,35.56,35.6,54000.0,35.57,35.6,35.56,35.6,54000.0
2021-06-11 13:20:00,35.59,35.6,35.56,35.57,57180.0,35.59,35.6,35.56,35.57,57180.0
2021-06-11 13:30:00,35.58,35.6,35.56,35.58,57435.0,35.58,35.6,35.56,35.58,57435.0
2021-06-11 13:40:00,35.6,35.62,35.59,35.61,27240.0,35.6,35.62,35.59,35.61,27240.0
2021-06-11 13:50:00,35.62,35.62,35.6,35.6,21000.0,35.62,35.62,35.6,35.6,21000.0
2021-06-11 14:00:00,35.61,35.62,35.59,35.61,61560.0,35.61,35.62,35.59,35.61,61560.0
2021-06-11 14:10:00,35.64,35.65,35.59,35.62,37560.0,35.64,35.65,35.59,35.62,37560.0
2021-06-11 14:20:00,35.63,35.65,35.63,35.63,27540.0,35.63,35.65,35.63,35.63,27540.0
2021-06-11 14:30:00,35.63,35.64,35.62,35.62,40875.0,35.63,35.64,35.62,35.62,40875.0
2021-06-11 14:40:00,35.63,35.63,35.6,35.62,30000.0,35.63,35.63,35.6,35.62,30000.0
2021-06-11 14:50:00,35.62,35.64,35.59,35.63,38145.0,35.62,35.64,35.59,35.63,38145.0
2021-06-11 15:00:00,35.64,35.66,35.61,35.63,93915.0,35.64,35.66,35.61,35.63,93915.0
2021-06-11 15:10:00,35.64,35.67,35.64,35.67,49395.0,35.64,35.67,35.64,35.67,49395.0
2021-06-11 15:20:00,35.65,35.67,35.61,35.67,223095.0,35.65,35.67,35.61,35.67,223095.0
2021-06-11 15:30:00,35.66,35.69,35.63,35.67,218100.0,35.66,35.69,35.63,35.67,218100.0
2021-06-11 15:40:00,35.67,35.68,35.62,35.64,648570.0,35.67,35.68,35.62,35.64,648570.0
2021-06-11 15:50:00,35.66,35.68,35.58,35.65,376650.0,35.66,35.68,35.58,35.65,376650.0
2021-06-14 09:30:00,35.6,35.62,35.47,35.53,154800.0,35.6,35.62,35.47,35.53,154800.0
2021-06-14 09:40:00,35.54,35.56,35.43,35.43,80040.0,35.54,35.56,35.43,35.43,80040.0
2021-06-14 09:50:00,35.4,35.5,35.4,35.4,82305.0,35.4,35.5,35.4,35.4,82305.0
2021-06-14 10:00:00,35.43,35.53,35.42,35.45,64950.0,35.43,35.53,35.42,35.45,64950.0
2021-06-14 10:10:00,35.44,35.49,35.42,35.49,64065.0,35.44,35.49,35.42,35.49,64065.0
2021-06-14 10:20:00,35.48,35.51,35.46,35.47,76905.0,35.48,35.51,35.46,35.47,76905.0
2021-06-14 10:30:00,35.48,35.51,35.48,35.51,56820.0,35.48,35.51,35.48,35.51,56820.0
2021-06-14 10:40:00,35.51,35.53,35.5,35.51,46500.0,35.51,35.53,35.5,35.51,46500.0
2021-06-14 10:50:00,35.49,35.51,35.47,35.48,41055.0,35.49,35.51,35.47,35.48,41055.0
2021-06-14 11:00:00,35.48,35.5,35.43,35.45,69000.0,35.48,35.5,35.43,35.45,69000.0
2021-06-14 11:10:00,35.4,35.4,35.33,35.33,28500.0,35.4,35.4,35.33,35.33,28500.0
2021-06-14 11:20:00,35.33,35.33,35.26,35.28,27000.0,35.33,35.33,35.26,35.28,27000.0
2021-06-14 11:30:00,35.28,35.35,35.27,35.31,54900.0,35.28,35.35,35.27,35.31,54900.0
2021-06-14 11:40:00,35.32,35.32,35.25,35.31,155625.0,35.32,35.32,35.25,35.31,155625.0
2021-06-14 11:50:00,35.31,35.31,35.21,35.21,31500.0,35.31,35.31,35.21,35.21,31500.0
2021-06-14 12:00:00,35.23,35.25,35.22,35.24,30000.0,35.23,35.25,35.22,35.24,30000.0
2021-06-14 12:10:00,35.24,35.27,35.22,35.26,42480.0,35.24,35.27,35.22,35.26,42480.0
2021-06-14 12:20:00,35.26,35.28,35.24,35.28,45000.0,35.26,35.28,35.24,35.28,45000.0
2021-06-14 12:30:00,35.28,35.29,35.24,35.25,65250.0,35.28,35.29,35.24,35.25,65250.0
2021-06-14 12:40:00,35.25,35.31,35.25,35.31,34770.0,35.25,35.31,35.25,35.31,34770.0
2021-06-14 12:50:00,35.3,35.31,35.29,35.29,25500.0,35.3,35.31,35.29,35.29,25500.0
2021-06-14 13:00:00,35.29,35.3,35.29,35.29,19500.0,35.29,35.3,35.29,35.29,19500.0
2021-06-14 13:10:00,35.29,35.29,35.24,35.24,52590.0,35.29,35.29,35.24,35.24,52590.0
2021-06-14 13:20:00,35.23,35.24,35.22,35.24,17355.0,35.23,35.24,35.22,35.24,17355.0
2021-06-14 13:30:00,35.23,35.25,35.23,35.24,36150.0,35.23,35.25,35.23,35.24,36150.0
2021-06-14 13:40:00,35.25,35.25,35.22,35.23,27465.0,35.25,35.25,35.22,35.23,27465.0
2021-06-14 13:50:00,35.24,35.24,35.16,35.16,33150.0,35.24,35.24,35.16,35.16,33150.0
2021-06-14 14:00:00,35.15,35.17,35.13,35.14,73500.0,35.15,35.17,35.13,35.14,73500.0
2021-06-14 14:10:00,35.17,35.19,35.14,35.19,59205.0,35.17,35.19,35.14,35.19,59205.0
2021-06-14 14:20:00,35.18,35.24,35.17,35.23,81825.0,35.18,35.24,35.17,35.23,81825.0
2021-06-14 14:30:00,35.23,35.24,35.21,35.21,46290.0,35.23,35.24,35.21,35.21,46290.0
2021-06-14 14:40:00,35.22,35.26,35.2,35.26,36000.0,35.22,35.26,35.2,35.26,36000.0
2021-06-14 14:50:00,35.26,35.28,35.24,35.26,30675.0,35.26,35.28,35.24,35.26,30675.0
2021-06-14 15:00:00,35.29,35.34,35.29,35.31,104460.0,35.29,35.34,35.29,35.31,104460.0
2021-06-14 15:10:00,35.31,35.33,35.31,35.31,61290.0,35.31,35.33,35.31,35.31,61290.0
2021-06-14 15:20:00,35.31,35.33,35.3,35.31,74685.0,35.31,35.33,35.3,35.31,74685.0
2021-06-14 15:30:00,35.3,35.4,35.3,35.4,76530.0,35.3,35.4,35.3,35.4,76530.0
2021-06-14 15:40:00,35.4,35.45,35.39,35.45,83370.0,35.4,35.45,35.39,35.45,83370.0
2021-06-14 15:50:00,35.46,35.52,35.46,35.52,269970.0,35.46,35.52,35.46,35.52,269970.0
2021-06-15 09:30:00,35.59,35.59,35.39,35.47,131880.0,35.59,35.59,35.39,35.47,131880.0
2021-06-15 09:40:00,35.46,35.46,35.28,35.33,42090.0,35.46,35.46,35.28,35.33,42090.0
2021-06-15 09:50:00,35.32,35.37,35.32,35.37,76785.0,35.32,35.37,35.32,35.37,76785.0
2021-06-15 10:00:00,35.39,35.55,35.39,35.53,57045.0,35.39,35.55,35.39,35.53,57045.0
2021-06-15 10:10:00,35.51,35.54,35.48,35.52,69600.0,35.51,35.54,35.48,35.52,69600.0
2021-06-15 10:20:00,35.5,35.59,35.49,35.59,27000.0,35.5,35.59,35.49,35.59,27000.0
2021-06-15 10:30:00,35.61,35.61,35.53,35.53,29295.0,35.61,35.61,35.53,35.53,29295.0
2021-06-15 10:40:00,35.54,35.55,35.51,35.51,28980.0,35.54,35.55,35.51,35.51,28980.0
2021-06-15 10:50:00,35.49,35.55,35.49,35.53,53490.0,35.49,35.55,35.49,35.53,53490.0
2021-06-15 11:00:00,35.52,35.55,35.52,35.52,22485.0,35.52,35.55,35.52,35.52,22485.0
2021-06-15 11:10:00,35.52,35.52,35.5,35.5,20295.0,35.52,35.52,35.5,35.5,20295.0
2021-06-15 11:20:00,35.52,35.53,35.51,35.51,13500.0,35.52,35.53,35.51,35.51,13500.0
2021-06-15 11:30:00,35.52,35.53,35.51,35.53,25560.0,35.52,35.53,35.51,35.53,25560.0
2021-06-15 11:40:00,35.55,35.56,35.54,35.54,15000.0,35.55,35.56,35.54,35.54,15000.0
2021-06-15 11:50:00,35.55,35.55,35.51,35.52,52410.0,35.55,35.55,35.51,35.52,52410.0
2021-06-15 12:00:00,35.51,35.51,35.47,35.5,35145.0,35.51,35.51,35.47,35.5,35145.0
2021-06-15 12:10:00,35.49,35.5,35.48,35.5,16500.0,35.49,35.5,35.48,35.5,16500.0
2021-06-15 12:20:00,35.51,35.55,35.51,35.55,12000.0,35.51,35.55,35.51,35.55,12000.0
2021-06-15 12:30:00,35.54,35.55,35.5,35.52,36000.0,35.54,35.55,35.5,35.52,36000.0
2021-06-15 12:40:00,35.54,35.59,35.54,35.58,19740.0,35.54,35.59,35.54,35.58,19740.0
2021-06-15 12:50:00,35.56,35.58,35.53,35.58,42255.0,35.56,35.58,35.53,35.58,42255.0
2021-06-15 13:00:00,35.58,35.58,35.53,35.58,19500.0,35.58,35.58,35.53,35.58,19500.0
2021-06-15 13:10:00,35.57,35.6,35.53,35.6,39435.0,35.57,35.6,35.53,35.6,39435.0
2021-06-15 13:20:00,35.56,35.59,35.56,35.58,18705.0,35.56,35.59,35.56,35.58,18705.0
2021-06-15 13:30:00,35.58,35.62,35.58,35.59,34500.0,35.58,35.62,35.58,35.59,34500.0
2021-06-15 13:40:00,35.6,35.63,35.59,35.62,24165.0,35.6,35.63,35.59,35.62,24165.0
2021-06-15 13:50:00,35.67,35.68,35.65,35.65,51780.0,35.67,35.68,35.65,35.65,51780.0
2021-06-15 14:00:00,35.65,35.67,35.65,35.66,32655.0,35.65,35.67,35.65,35.66,32655.0
2021-06-15 14:10:00,35.65,35.65,35.64,35.64,18000.0,35.65,35.65,35.64,35.64,18000.0
2021-06-15 14:20:00,35.65,35.66,35.64,35.66,25515.0,35.65,35.66,35.64,35.66,25515.0
2021-06-15 14:30:00,35.66,35.66,35.65,35.65,28500.0,35.66,35.66,35.65,35.65,28500.0
2021-06-15 14:40:00,35.64,35.68,35.64,35.66,37575.0,35.64,35.68,35.64,35.66,37575.0
2021-06-15 14:50:00,35.67,35.68,35.67,35.68,10500.0,35.67,35.68,35.67,35.68,10500.0
2021-06-15 15:00:00,35.67,35.67,35.65,35.66,32370.0,35.67,35.67,35.65,35.66,32370.0
2021-06-15 15:10:00,35.67,35.71,35.67,35.7,15000.0,35.67,35.71,35.67,35.7,15000.0
2021-06-15 15:20:00,35.67,35.7,35.65,35.67,61755.0,35.67,35.7,35.65,35.67,61755.0
2021-06-15 15:30:00,35.66,35.69,35.66,35.69,87210.0,35.66,35.69,35.66,35.69,87210.0
2021-06-15 15:40:00,35.68,35.72,35.67,35.72,72570.0,35.68,35.72,35.67,35.72,72570.0
2021-06-15 15:50:00,35.72,35.8,35.63,35.65,532755.0,35.72,35.8,35.63,35.65,532755.0
2021-06-16 09:30:00,35.81,35.81,35.61,35.64,98025.0,35.81,35.81,35.61,35.64,98025.0
2021-06-16 09:40:00,35.62,35.63,35.44,35.44,45000.0,35.62,35.63,35.44,35.44,45000.0
2021-06-16 09:50:00,35.48,35.63,35.46,35.59,96060.0,35.48,35.63,35.46,35.59,96060.0
2021-06-16 10:00:00,35.61,35.7,35.59,35.61,51435.0,35.61,35.7,35.59,35.61,51435.0
2021-06-16 10:10:00,35.62,35.62,35.52,35.59,112530.0,35.62,35.62,35.52,35.59,112530.0
2021-06-16 10:20:00,35.59,35.62,35.58,35.61,34575.0,35.59,35.62,35.58,35.61,34575.0
2021-06-16 10:30:00,35.61,35.68,35.6,35.63,45090.0,35.61,35.68,35.6,35.63,45090.0
2021-06-16 10:40:00,35.62,35.7,35.62,35.63,52680.0,35.62,35.7,35.62,35.63,52680.0
2021-06-16 10:50:00,35.62,35.67,35.61,35.67,36990.0,35.62,35.67,35.61,35.67,36990.0
2021-06-16 11:00:00,35.65,35.68,35.61,35.66,60105.0,35.65,35.68,35.61,35.66,60105.0
2021-06-16 11:10:00,35.66,35.73,35.66,35.73,130665.0,35.66,35.73,35.66,35.73,130665.0
2021-06-16 11:20:00,35.75,35.76,35.7,35.76,46665.0,35.75,35.76,35.7,35.76,46665.0
2021-06-16 11:30:00,35.75,35.75,35.68,35.68,32940.0,35.75,35.75,35.68,35.68,32940.0
2021-06-16 11:40:00,35.68,35.72,35.66,35.69,52035.0,35.68,35.72,35.66,35.69,52035.0
2021-06-16 11:50:00,35.69,35.72,35.68,35.71,76935.0,35.69,35.72,35.68,35.71,76935.0
2021-06-16 12:00:00,35.73,35.74,35.71,35.74,65910.0,35.73,35.74,35.71,35.74,65910.0
2021-06-16 12:10:00,35.75,35.77,35.74,35.74,32775.0,35.75,35.77,35.74,35.74,32775.0
2021-06-16 12:20:00,35.73,35.75,35.73,35.73,15375.0,35.73,35.75,35.73,35.73,15375.0
2021-06-16 12:30:00,35.73,35.74,35.68,35.69,22500.0,35.73,35.74,35.68,35.69,22500.0
2021-06-16 12:40:00,35.69,35.7,35.67,35.68,40695.0,35.69,35.7,35.67,35.68,40695.0
2021-06-16 12:50:00,35.69,35.69,35.68,35.68,37455.0,35.69,35.69,35.68,35.68,37455.0
2021-06-16 13:00:00,35.67,35.67,35.63,35.63,56970.0,35.67,35.67,35.63,35.63,56970.0
2021-06-16 13:10:00,35.63,35.63,35.61,35.63,64050.0,35.63,35.63,35.61,35.63,64050.0
2021-06-16 13:20:00,35.64,35.66,35.62,35.65,136500.0,35.64,35.66,35.62,35.65,136500.0
2021-06-16 13:30:00,35.65,35.65,35.6,35.61,36210.0,35.65,35.65,35.6,35.61,36210.0
2021-06-16 13:40:00,35.61,35.62,35.58,35.58,31500.0,35.61,35.62,35.58,35.58,31500.0
2021-06-16 13:50:00,35.57,35.65,35.57,35.64,37665.0,35.57,35.65,35.57,35.64,37665.0
2021-06-16 14:00:00,35.63,35.63,35.48,35.55,120000.0,35.63,35.63,35.48,35.55,120000.0
2021-06-16 14:10:00,35.56,35.57,35.47,35.47,81060.0,35.56,35.57,35.47,35.47,81060.0
2021-06-16 14:20:00,35.47,35.51,35.45,35.5,56775.0,35.47,35.51,35.45,35.5,56775.0
2021-06-16 14:30:00,35.49,35.62,35.47,35.61,116055.0,35.49,35.62,35.47,35.61,116055.0
2021-06-16 14:40:00,35.59,35.62,35.55,35.61,122340.0,35.59,35.62,35.55,35.61,122340.0
2021-06-16 14:50:00,35.59,35.64,35.58,35.64,47475.0,35.59,35.64,35.58,35.64,47475.0
2021-06-16 15:00:00,35.61,35.68,35.61,35.67,63645.0,35.61,35.68,35.61,35.67,63645.0
2021-06-16 15:10:00,35.67,35.68,35.63,35.65,70110.0,35.67,35.68,35.63,35.65,70110.0
2021-06-16 15:20:00,35.65,35.73,35.65,35.68,123600.0,35.65,35.73,35.65,35.68,123600.0
2021-06-16 15:30:00,35.68,35.73,35.68,35.72,167115.0,35.68,35.73,35.68,35.72,167115.0
2021-06-16 15:40:00,35.72,35.72,35.65,35.65,122880.0,35.72,35.72,35.65,35.65,122880.0
2021-06-16 15:50:00,35.66,35.68,35.6,35.6,290040.0,35.66,35.68,35.6,35.6,290040.0
2021-06-17 09:30:00,35.67,35.87,35.63,35.72,126825.0,35.67,35.87,35.63,35.72,126825.0
2021-06-17 09:40:00,35.69,35.75,35.4,35.42,82500.0,35.69,35.75,35.4,35.42,82500.0
2021-06-17 09:50:00,35.42,35.49,35.42,35.45,79005.0,35.42,35.49,35.42,35.45,79005.0
2021-06-17 10:00:00,35.46,35.51,35.42,35.45,40260.0,35.46,35.51,35.42,35.45,40260.0
2021-06-17 10:10:00,35.46,35.5,35.41,35.47,106875.0,35.46,35.5,35.41,35.47,106875.0
2021-06-17 10:20:00,35.49,35.51,35.47,35.47,33135.0,35.49,35.51,35.47,35.47,33135.0
2021-06-17 10:30:00,35.48,35.52,35.48,35.5,55500.0,35.48,35.52,35.48,35.5,55500.0
2021-06-17 10:40:00,35.53,35.54,35.51,35.53,31920.0,35.53,35.54,35.51,35.53,31920.0
2021-06-17 10:50:00,35.54,35.55,35.51,35.51,37500.0,35.54,35.55,35.51,35.51,37500.0
2021-06-17 11:00:00,35.5,35.54,35.5,35.52,21120.0,35.5,35.54,35.5,35.52,21120.0
2021-06-17 11:10:00,35.54,35.55,35.49,35.53,58545.0,35.54,35.55,35.49,35.53,58545.0
2021-06-17 11:20:00,35.52,35.54,35.46,35.47,46935.0,35.52,35.54,35.46,35.47,46935.0
2021-06-17 11:30:00,35.48,35.55,35.48,35.53,48015.0,35.48,35.55,35.48,35.53,48015.0
2021-06-17 11:40:00,35.53,35.53,35.47,35.52,24000.0,35.53,35.53,35.47,35.52,24000.0
2021-06-17 11:50:00,35.52,35.52,35.47,35.48,99000.0,35.52,35.52,35.47,35.48,99000.0
2021-06-17 12:00:00,35.46,35.5,35.46,35.46,55500.0,35.46,35.5,35.46,35.46,55500.0
2021-06-17 12:10:00,35.46,35.48,35.43,35.45,82500.0,35.46,35.48,35.43,35.45,82500.0
2021-06-17 12:20:00,35.41,35.46,35.41,35.44,37500.0,35.41,35.46,35.41,35.44,37500.0
2021-06-17 12:30:00,35.45,35.52,35.45,35.47,127500.0,35.45,35.52,35.45,35.47,127500.0
2021-06-17 12:40:00,35.48,35.51,35.46,35.51,31500.0,35.48,35.51,35.46,35.51,31500.0
2021-06-17 12:50:00,35.51,35.53,35.48,35.51,53190.0,35.51,35.53,35.48,35.51,53190.0
2021-06-17 13:00:00,35.54,35.6,35.54,35.6,54465.0,35.54,35.6,35.54,35.6,54465.0
2021-06-17 13:10:00,35.62,35.63,35.59,35.6,60990.0,35.62,35.63,35.59,35.6,60990.0
2021-06-17 13:20:00,35.61,35.68,35.6,35.68,58500.0,35.61,35.68,35.6,35.68,58500.0
2021-06-17 13:30:00,35.68,35.69,35.66,35.68,36840.0,35.68,35.69,35.66,35.68,36840.0
2021-06-17 13:40:00,35.67,35.72,35.64,35.64,55515.0,35.67,35.72,35.64,35.64,55515.0
2021-06-17 13:50:00,35.62,35.68,35.62,35.67,83820.0,35.62,35.68,35.62,35.67,83820.0
2021-06-17 14:00:00,35.67,35.69,35.66,35.66,42090.0,35.67,35.69,35.66,35.66,42090.0
2021-06-17 14:10:00,35.67,35.69,35.65,35.65,35745.0,35.67,35.69,35.65,35.65,35745.0
2021-06-17 14:20:00,35.66,35.69,35.64,35.69,87210.0,35.66,35.69,35.64,35.69,87210.0
2021-06-17 14:30:00,35.68,35.7,35.61,35.62,25350.0,35.68,35.7,35.61,35.62,25350.0
2021-06-17 14:40:00,35.63,35.64,35.58,35.63,65745.0,35.63,35.64,35.58,35.63,65745.0
2021-06-17 14:50:00,35.64,35.66,35.62,35.63,34500.0,35.64,35.66,35.62,35.63,34500.0
2021-06-17 15:00:00,35.64,35.68,35.64,35.66,40500.0,35.64,35.68,35.64,35.66,40500.0
2021-06-17 15:10:00,35.65,35.77,35.64,35.74,70350.0,35.65,35.77,35.64,35.74,70350.0
2021-06-17 15:20:00,35.73,35.81,35.73,35.79,140145.0,35.73,35.81,35.73,35.79,140145.0
2021-06-17 15:30:00,35.8,35.81,35.76,35.79,143955.0,35.8,35.81,35.76,35.79,143955.0
2021-06-17 15:40:00,35.79,35.87,35.78,35.82,195420.0,35.79,35.87,35.78,35.82,195420.0
2021-06-17 15:50:00,35.83,35.88,35.82,35.84,782325.0,35.83,35.88,35.82,35.84,782325.0
2021-06-18 09:30:00,35.76,35.81,35.52,35.67,897915.0,35.76,35.81,35.52,35.67,897915.0
2021-06-18 09:40:00,35.66,35.76,35.56,35.62,139620.0,35.66,35.76,35.56,35.62,139620.0
2021-06-18 09:50:00,35.59,35.65,35.56,35.63,177240.0,35.59,35.65,35.56,35.63,177240.0
2021-06-18 10:00:00,35.62,35.62,35.46,35.56,108075.0,35.62,35.62,35.46,35.56,108075.0
2021-06-18 10:10:00,35.56,35.67,35.54,35.63,119670.0,35.56,35.67,35.54,35.63,119670.0
2021-06-18 10:20:00,35.63,35.68,35.61,35.63,71910.0,35.63,35.68,35.61,35.63,71910.0
2021-06-18 10:30:00,35.62,35.68,35.59,35.68,56730.0,35.62,35.68,35.59,35.68,56730.0
2021-06-18 10:40:00,35.68,35.69,35.63,35.68,65445.0,35.68,35.69,35.63,35.68,65445.0
2021-06-18 10:50:00,35.68,35.69,35.63,35.65,80730.0,35.68,35.69,35.63,35.65,80730.0
2021-06-18 11:00:00,35.64,35.65,35.61,35.65,46995.0,35.64,35.65,35.61,35.65,46995.0
2021-06-18 11:10:00,35.65,35.7,35.59,35.7,57405.0,35.65,35.7,35.59,35.7,57405.0
2021-06-18 11:20:00,35.69,35.73,35.67,35.67,31500.0,35.69,35.73,35.67,35.67,31500.0
2021-06-18 11:30:00,35.67,35.74,35.67,35.74,33030.0,35.67,35.74,35.67,35.74,33030.0
2021-06-18 11:40:00,35.74,35.74,35.7,35.7,28500.0,35.74,35.74,35.7,35.7,28500.0
2021-06-18 11:50:00,35.7,35.73,35.68,35.71,72000.0,35.7,35.73,35.68,35.71,72000.0
2021-06-18 12:00:00,35.67,35.76,35.62,35.76,91545.0,35.67,35.76,35.62,35.76,91545.0
2021-06-18 12:10:00,35.76,35.8,35.75,35.79,75960.0,35.76,35.8,35.75,35.79,75960.0
2021-06-18 12:20:00,35.78,35.78,35.73,35.76,44655.0,35.78,35.78,35.73,35.76,44655.0
2021-06-18 12:30:00,35.76,35.77,35.71,35.72,43770.0,35.76,35.77,35.71,35.72,43770.0
2021-06-18 12:40:00,35.71,35.71,35.63,35.66,72870.0,35.71,35.71,35.63,35.66,72870.0
2021-06-18 12:50:00,35.68,35.69,35.61,35.62,45000.0,35.68,35.69,35.61,35.62,45000.0
2021-06-18 13:00:00,35.61,35.65,35.6,35.64,51105.0,35.61,35.65,35.6,35.64,51105.0
2021-06-18 13:10:00,35.63,35.7,35.63,35.67,27135.0,35.63,35.7,35.63,35.67,27135.0
2021-06-18 13:20:00,35.67,35.68,35.64,35.66,47670.0,35.67,35.68,35.64,35.66,47670.0
2021-06-18 13:30:00,35.66,35.69,35.64,35.68,49500.0,35.66,35.69,35.64,35.68,49500.0
2021-06-18 13:40:00,35.7,35.7,35.65,35.65,33240.0,35.7,35.7,35.65,35.65,33240.0
2021-06-18 13:50:00,35.63,35.68,35.63,35.67,29040.0,35.63,35.68,35.63,35.67,29040.0
2021-06-18 14:00:00,35.67,35.73,35.63,35.73,52620.0,35.67,35.73,35.63,35.73,52620.0
2021-06-18 14:10:00,35.72,35.76,35.69,35.76,25500.0,35.72,35.76,35.69,35.76,25500.0
2021-06-18 14:20:00,35.73,35.79,35.73,35.77,36465.0,35.73,35.79,35.73,35.77,36465.0
2021-06-18 14:30:00,35.76,35.79,35.73,35.73,37950.0,35.76,35.79,35.73,35.73,37950.0
2021-06-18 14:40:00,35.75,35.76,35.7,35.72,28500.0,35.75,35.76,35.7,35.72,28500.0
2021-06-18 14:50:00,35.71,35.78,35.71,35.78,64320.0,35.71,35.78,35.71,35.78,64320.0
2021-06-18 15:00:00,35.77,35.83,35.77,35.82,54735.0,35.77,35.83,35.77,35.82,54735.0
2021-06-18 15:10:00,35.84,35.89,35.83,35.89,59145.0,35.84,35.89,35.83,35.89,59145.0
2021-06-18 15:20:00,35.88,35.89,35.81,35.82,62715.0,35.88,35.89,35.81,35.82,62715.0
2021-06-18 15:30:00,35.83,35.83,35.77,35.79,96345.0,35.83,35.83,35.77,35.79,96345.0
2021-06-18 15:40:00,35.78,35.81,35.76,35.79,220740.0,35.78,35.81,35.76,35.79,220740.0
2021-06-18 15:50:00,35.79,36.11,35.75,35.79,1436100.0,35.79,36.11,35.75,35.79,1436100.0
2021-06-21 09:30:00,36.06,36.33,35.86,36.28,150885.0,36.06,36.33,35.86,36.28,150885.0
2021-06-21 09:40:00,36.33,36.47,36.3,36.35,87090.0,36.33,36.47,36.3,36.35,87090.0
2021-06-21 09:50:00,36.33,36.36,36.23,36.24,91320.0,36.33,36.36,36.23,36.24,91320.0
2021-06-21 10:00:00,36.23,36.31,36.17,36.3,114900.0,36.23,36.31,36.17,36.3,114900.0
2021-06-21 10:10:00,36.3,36.39,36.25,36.37,64530.0,36.3,36.39,36.25,36.37,64530.0
2021-06-21 10:20:00,36.42,36.47,36.38,36.45,64020.0,36.42,36.47,36.38,36.45,64020.0
2021-06-21 10:30:00,36.44,36.54,36.44,36.53,51840.0,36.44,36.54,36.44,36.53,51840.0
2021-06-21 10:40:00,36.54,36.54,36.47,36.49,37500.0,36.54,36.54,36.47,36.49,37500.0
2021-06-21 10:50:00,36.47,36.47,36.43,36.45,46740.0,36.47,36.47,36.43,36.45,46740.0
2021-06-21 11:00:00,36.4,36.4,36.33,36.34,79815.0,36.4,36.4,36.33,36.34,79815.0
2021-06-21 11:10:00,36.36,36.42,36.36,36.4,37500.0,36.36,36.42,36.36,36.4,37500.0
2021-06-21 11:20:00,36.39,36.47,36.39,36.43,58500.0,36.39,36.47,36.39,36.43,58500.0
2021-06-21 11:30:00,36.45,36.6,36.45,36.57,38355.0,36.45,36.6,36.45,36.57,38355.0
2021-06-21 11:40:00,36.57,36.61,36.56,36.61,63690.0,36.57,36.61,36.56,36.61,63690.0
2021-06-21 11:50:00,36.61,36.62,36.55,36.57,52860.0,36.61,36.62,36.55,36.57,52860.0
2021-06-21 12:00:00,36.56,36.58,36.54,36.55,64365.0,36.56,36.58,36.54,36.55,64365.0
2021-06-21 12:10:00,36.54,36.54,36.51,36.53,33090.0,36.54,36.54,36.51,36.53,33090.0
2021-06-21 12:20:00,36.55,36.57,36.55,36.55,49800.0,36.55,36.57,36.55,36.55,49800.0
2021-06-21 12:30:00,36.57,36.57,36.54,36.55,29265.0,36.57,36.57,36.54,36.55,29265.0
2021-06-21 12:40:00,36.54,36.54,36.5,36.5,22515.0,36.54,36.54,36.5,36.5,22515.0
2021-06-21 12:50:00,36.5,36.51,36.49,36.51,16500.0,36.5,36.51,36.49,36.51,16500.0
2021-06-21 13:00:00,36.52,36.54,36.49,36.49,24000.0,36.52,36.54,36.49,36.49,24000.0
2021-06-21 13:10:00,36.49,36.57,36.49,36.54,23715.0,36.49,36.57,36.49,36.54,23715.0
2021-06-21 13:20:00,36.54,36.59,36.54,36.55,46095.0,36.54,36.59,36.54,36.55,46095.0
2021-06-21 13:30:00,36.56,36.58,36.45,36.47,43830.0,36.56,36.58,36.45,36.47,43830.0
2021-06-21 13:40:00,36.49,36.51,36.47,36.49,54585.0,36.49,36.51,36.47,36.49,54585.0
2021-06-21 13:50:00,36.49,36.51,36.48,36.5,32085.0,36.49,36.51,36.48,36.5,32085.0
2021-06-21 14:00:00,36.49,36.52,36.47,36.47,31455.0,36.49,36.52,36.47,36.47,31455.0
2021-06-21 14:10:00,36.46,36.47,36.43,36.46,32880.0,36.46,36.47,36.43,36.46,32880.0
2021-06-21 14:20:00,36.45,36.45,36.4,36.41,33000.0,36.45,36.45,36.4,36.41,33000.0
2021-06-21 14:30:00,36.4,36.45,36.4,36.45,58920.0,36.4,36.45,36.4,36.45,58920.0
2021-06-21 14:40:00,36.45,36.47,36.44,36.47,30180.0,36.45,36.47,36.44,36.47,30180.0
2021-06-21 14:50:00,36.49,36.5,36.46,36.5,25500.0,36.49,36.5,36.46,36.5,25500.0
2021-06-21 15:00:00,36.48,36.5,36.46,36.5,61515.0,36.48,36.5,36.46,36.5,61515.0
2021-06-21 15:10:00,36.5,36.51,36.48,36.49,46050.0,36.5,36.51,36.48,36.49,46050.0
2021-06-21 15:20:00,36.5,36.54,36.49,36.54,33000.0,36.5,36.54,36.49,36.54,33000.0
2021-06-21 15:30:00,36.54,36.54,36.48,36.49,93000.0,36.54,36.54,36.48,36.49,93000.0
2021-06-21 15:40:00,36.51,36.51,36.43,36.46,113685.0,36.51,36.51,36.43,36.46,113685.0
2021-06-21 15:50:00,36.47,36.52,36.45,36.46,368205.0,36.47,36.52,36.45,36.46,368205.0
2021-06-22 09:30:00,36.39,36.61,36.35,36.38,194610.0,36.39,36.61,36.35,36.38,194610.0
2021-06-22 09:40:00,36.48,36.58,36.48,36.56,50355.0,36.48,36.58,36.48,36.56,50355.0
2021-06-22 09:50:00,36.5,36.55,36.46,36.54,43500.0,36.5,36.55,36.46,36.54,43500.0
2021-06-22 10:00:00,36.56,36.6,36.52,36.54,59235.0,36.56,36.6,36.52,36.54,59235.0
2021-06-22 10:10:00,36.53,36.55,36.44,36.55,42030.0,36.53,36.55,36.44,36.55,42030.0
2021-06-22 10:20:00,36.58,36.64,36.57,36.61,47070.0,36.58,36.64,36.57,36.61,47070.0
2021-06-22 10:30:00,36.63,36.74,36.63,36.74,82650.0,36.63,36.74,36.63,36.74,82650.0
2021-06-22 10:40:00,36.77,36.82,36.74,36.79,46500.0,36.77,36.82,36.74,36.79,46500.0
2021-06-22 10:50:00,36.82,36.86,36.81,36.84,43470.0,36.82,36.86,36.81,36.84,43470.0
2021-06-22 11:00:00,36.84,36.88,36.82,36.85,45120.0,36.84,36.88,36.82,36.85,45120.0
2021-06-22 11:10:00,36.86,36.9,36.85,36.87,39855.0,36.86,36.9,36.85,36.87,39855.0
2021-06-22 11:20:00,36.88,36.88,36.83,36.83,51000.0,36.88,36.88,36.83,36.83,51000.0
2021-06-22 11:30:00,36.82,36.87,36.81,36.85,49125.0,36.82,36.87,36.81,36.85,49125.0
2021-06-22 11:40:00,36.85,36.86,36.77,36.77,30660.0,36.85,36.86,36.77,36.77,30660.0
2021-06-22 11:50:00,36.76,36.76,36.72,36.75,23100.0,36.76,36.76,36.72,36.75,23100.0
2021-06-22 12:00:00,36.74,36.77,36.7,36.74,75120.0,36.74,36.77,36.7,36.74,75120.0
2021-06-22 12:10:00,36.75,36.82,36.72,36.75,232635.0,36.75,36.82,36.72,36.75,232635.0
2021-06-22 12:20:00,36.75,36.79,36.72,36.79,72225.0,36.75,36.79,36.72,36.79,72225.0
2021-06-22 12:30:00,36.78,36.79,36.71,36.73,58530.0,36.78,36.79,36.71,36.73,58530.0
2021-06-22 12:40:00,36.73,36.74,36.72,36.73,36315.0,36.73,36.74,36.72,36.73,36315.0
2021-06-22 12:50:00,36.72,36.77,36.72,36.77,22875.0,36.72,36.77,36.72,36.77,22875.0
2021-06-22 13:00:00,36.78,36.78,36.74,36.75,39675.0,36.78,36.78,36.74,36.75,39675.0
2021-06-22 13:10:00,36.75,36.78,36.75,36.78,52665.0,36.75,36.78,36.75,36.78,52665.0
2021-06-22 13:20:00,36.8,36.81,36.79,36.8,20985.0,36.8,36.81,36.79,36.8,20985.0
2021-06-22 13:30:00,36.81,36.82,36.8,36.8,40500.0,36.81,36.82,36.8,36.8,40500.0
2021-06-22 13:40:00,36.81,36.86,36.81,36.85,54000.0,36.81,36.86,36.81,36.85,54000.0
2021-06-22 13:50:00,36.87,36.87,36.8,36.8,18390.0,36.87,36.87,36.8,36.8,18390.0
2021-06-22 14:00:00,36.82,36.83,36.79,36.82,33030.0,36.82,36.83,36.79,36.82,33030.0
2021-06-22 14:10:00,36.81,36.82,36.8,36.81,21000.0,36.81,36.82,36.8,36.81,21000.0
2021-06-22 14:20:00,36.82,36.86,36.82,36.85,52350.0,36.82,36.86,36.82,36.85,52350.0
2021-06-22 14:30:00,36.86,36.89,36.85,36.89,26385.0,36.86,36.89,36.85,36.89,26385.0
2021-06-22 14:40:00,36.9,36.9,36.86,36.86,40500.0,36.9,36.9,36.86,36.86,40500.0
2021-06-22 14:50:00,36.87,36.88,36.85,36.87,32805.0,36.87,36.88,36.85,36.87,32805.0
2021-06-22 15:00:00,36.87,36.9,36.86,36.89,51045.0,36.87,36.9,36.86,36.89,51045.0
2021-06-22 15:10:00,36.9,36.91,36.87,36.91,173895.0,36.9,36.91,36.87,36.91,173895.0
2021-06-22 15:20:00,36.89,36.95,36.88,36.92,51000.0,36.89,36.95,36.88,36.92,51000.0
2021-06-22 15:30:00,36.92,36.92,36.85,36.86,40500.0,36.92,36.92,36.85,36.86,40500.0
2021-06-22 15:40:00,36.85,36.88,36.82,36.84,63015.0,36.85,36.88,36.82,36.84,63015.0
2021-06-22 15:50:00,36.87,36.88,36.78,36.78,357105.0,36.87,36.88,36.78,36.78,357105.0
2021-06-23 09:30:00,36.78,36.87,36.44,36.44,89640.0,36.78,36.87,36.44,36.44,89640.0
2021-06-23 09:40:00,36.45,36.52,36.41,36.47,45720.0,36.45,36.52,36.41,36.47,45720.0
2021-06-23 09:50:00,36.5,36.66,36.49,36.66,49530.0,36.5,36.66,36.49,36.66,49530.0
2021-06-23 10:00:00,36.67,36.68,36.61,36.65,44250.0,36.67,36.68,36.61,36.65,44250.0
2021-06-23 10:10:00,36.64,36.69,36.62,36.69,63960.0,36.64,36.69,36.62,36.69,63960.0
2021-06-23 10:20:00,36.71,36.78,36.71,36.78,25500.0,36.71,36.78,36.71,36.78,25500.0
2021-06-23 10:30:00,36.79,36.8,36.75,36.8,30000.0,36.79,36.8,36.75,36.8,30000.0
2021-06-23 10:40:00,36.8,36.82,36.76,36.82,43965.0,36.8,36.82,36.76,36.82,43965.0
2021-06-23 10:50:00,36.83,36.91,36.82,36.88,339735.0,36.83,36.91,36.82,36.88,339735.0
2021-06-23 11:00:00,36.88,36.88,36.83,36.86,40275.0,36.88,36.88,36.83,36.86,40275.0
2021-06-23 11:10:00,36.84,36.85,36.82,36.83,23415.0,36.84,36.85,36.82,36.83,23415.0
2021-06-23 11:20:00,36.82,36.86,36.82,36.84,51990.0,36.82,36.86,36.82,36.84,51990.0
2021-06-23 11:30:00,36.82,36.87,36.8,36.85,51435.0,36.82,36.87,36.8,36.85,51435.0
2021-06-23 11:40:00,36.86,36.86,36.86,36.86,6000.0,36.86,36.86,36.86,36.86,6000.0
2021-06-23 11:50:00,36.85,36.9,36.83,36.9,70500.0,36.85,36.9,36.83,36.9,70500.0
2021-06-23 12:00:00,36.89,36.93,36.89,36.93,48000.0,36.89,36.93,36.89,36.93,48000.0
2021-06-23 12:10:00,36.92,36.92,36.86,36.86,24870.0,36.92,36.92,36.86,36.86,24870.0
2021-06-23 12:20:00,36.85,36.86,36.83,36.83,22095.0,36.85,36.86,36.83,36.83,22095.0
2021-06-23 12:30:00,36.85,36.89,36.85,36.86,42060.0,36.85,36.89,36.85,36.86,42060.0
2021-06-23 12:40:00,36.86,36.86,36.82,36.83,32415.0,36.86,36.86,36.82,36.83,32415.0
2021-06-23 12:50:00,36.83,36.84,36.82,36.83,26250.0,36.83,36.84,36.82,36.83,26250.0
2021-06-23 13:00:00,36.83,36.86,36.83,36.85,22500.0,36.83,36.86,36.83,36.85,22500.0
2021-06-23 13:10:00,36.85,36.94,36.85,36.94,36885.0,36.85,36.94,36.85,36.94,36885.0
2021-06-23 13:20:00,36.93,36.94,36.91,36.93,41745.0,36.93,36.94,36.91,36.93,41745.0
2021-06-23 13:30:00,36.94,36.94,36.92,36.93,31335.0,36.94,36.94,36.92,36.93,31335.0
2021-06-23 13:40:00,36.93,36.94,36.92,36.92,16500.0,36.93,36.94,36.92,36.92,16500.0
2021-06-23 13:50:00,36.92,36.93,36.89,36.89,25500.0,36.92,36.93,36.89,36.89,25500.0
2021-06-23 14:00:00,36.89,36.89,36.86,36.86,35415.0,36.89,36.89,36.86,36.86,35415.0
2021-06-23 14:10:00,36.87,36.88,36.87,36.88,25500.0,36.87,36.88,36.87,36.88,25500.0
2021-06-23 14:20:00,36.88,36.93,36.88,36.93,33060.0,36.88,36.93,36.88,36.93,33060.0
2021-06-23 14:30:00,36.92,36.92,36.89,36.9,22500.0,36.92,36.92,36.89,36.9,22500.0
2021-06-23 14:40:00,36.9,36.92,36.9,36.92,7875.0,36.9,36.92,36.9,36.92,7875.0
2021-06-23 14:50:00,36.91,36.94,36.91,36.93,123675.0,36.91,36.94,36.91,36.93,123675.0
2021-06-23 15:00:00,36.93,36.93,36.91,36.91,27585.0,36.93,36.93,36.91,36.91,27585.0
2021-06-23 15:10:00,36.91,36.92,36.87,36.87,45660.0,36.91,36.92,36.87,36.87,45660.0
2021-06-23 15:20:00,36.87,36.88,36.85,36.86,86340.0,36.87,36.88,36.85,36.86,86340.0
2021-06-23 15:30:00,36.84,36.88,36.84,36.86,46500.0,36.84,36.88,36.84,36.86,46500.0
2021-06-23 15:40:00,36.87,36.87,36.76,36.76,88500.0,36.87,36.87,36.76,36.76,88500.0
2021-06-23 15:50:00,36.75,36.75,36.66,36.66,485085.0,36.75,36.75,36.66,36.66,485085.0
2021-06-24 09:30:00,36.56,36.68,36.53,36.61,153120.0,36.56,36.68,36.53,36.61,153120.0
2021-06-24 09:40:00,36.62,36.67,36.58,36.65,67755.0,36.62,36.67,36.58,36.65,67755.0
2021-06-24 09:50:00,36.68,36.69,36.57,36.57,75885.0,36.68,36.69,36.57,36.57,75885.0
2021-06-24 10:00:00,36.57,36.61,36.54,36.57,39405.0,36.57,36.61,36.54,36.57,39405.0
2021-06-24 10:10:00,36.58,36.6,36.52,36.56,51090.0,36.58,36.6,36.52,36.56,51090.0
2021-06-24 10:20:00,36.57,36.62,36.57,36.61,31500.0,36.57,36.62,36.57,36.61,31500.0
2021-06-24 10:30:00,36.61,36.64,36.6,36.6,43230.0,36.61,36.64,36.6,36.6,43230.0
2021-06-24 10:40:00,36.6,36.66,36.59,36.64,60000.0,36.6,36.66,36.59,36.64,60000.0
2021-06-24 10:50:00,36.64,36.64,36.6,36.63,36120.0,36.64,36.64,36.6,36.63,36120.0
2021-06-24 11:00:00,36.64,36.67,36.62,36.63,65145.0,36.64,36.67,36.62,36.63,65145.0
2021-06-24 11:10:00,36.62,36.64,36.59,36.59,31275.0,36.62,36.64,36.59,36.59,31275.0
2021-06-24 11:20:00,36.58,36.62,36.58,36.6,51000.0,36.58,36.62,36.58,36.6,51000.0
2021-06-24 11:30:00,36.61,36.64,36.58,36.58,45270.0,36.61,36.64,36.58,36.58,45270.0
2021-06-24 11:40:00,36.59,36.59,36.56,36.56,46080.0,36.59,36.59,36.56,36.56,46080.0
2021-06-24 11:50:00,36.56,36.58,36.55,36.55,39540.0,36.56,36.58,36.55,36.55,39540.0
2021-06-24 12:00:00,36.55,36.56,36.53,36.53,39900.0,36.55,36.56,36.53,36.53,39900.0
2021-06-24 12:10:00,36.53,36.54,36.51,36.52,35970.0,36.53,36.54,36.51,36.52,35970.0
2021-06-24 12:20:00,36.53,36.59,36.53,36.59,25500.0,36.53,36.59,36.53,36.59,25500.0
2021-06-24 12:30:00,36.61,36.65,36.58,36.65,24000.0,36.61,36.65,36.58,36.65,24000.0
2021-06-24 12:40:00,36.65,36.68,36.65,36.68,54720.0,36.65,36.68,36.65,36.68,54720.0
2021-06-24 12:50:00,36.7,36.75,36.69,36.75,44865.0,36.7,36.75,36.69,36.75,44865.0
2021-06-24 13:00:00,36.75,36.75,36.66,36.66,37500.0,36.75,36.75,36.66,36.66,37500.0
2021-06-24 13:10:00,36.67,36.71,36.67,36.71,85065.0,36.67,36.71,36.67,36.71,85065.0
2021-06-24 13:20:00,36.72,36.72,36.67,36.67,51315.0,36.72,36.72,36.67,36.67,51315.0
2021-06-24 13:30:00,36.67,36.67,36.65,36.67,27000.0,36.67,36.67,36.65,36.67,27000.0
2021-06-24 13:40:00,36.68,36.69,36.67,36.68,57495.0,36.68,36.69,36.67,36.68,57495.0
2021-06-24 13:50:00,36.67,36.78,36.67,36.76,54000.0,36.67,36.78,36.67,36.76,54000.0
2021-06-24 14:00:00,36.75,36.8,36.73,36.8,42240.0,36.75,36.8,36.73,36.8,42240.0
2021-06-24 14:10:00,36.81,36.81,36.69,36.74,45600.0,36.81,36.81,36.69,36.74,45600.0
2021-06-24 14:20:00,36.72,36.78,36.72,36.76,442905.0,36.72,36.78,36.72,36.76,442905.0
2021-06-24 14:30:00,36.78,36.78,36.68,36.68,116880.0,36.78,36.78,36.68,36.68,116880.0
2021-06-24 14:40:00,36.68,36.68,36.57,36.65,245865.0,36.68,36.68,36.57,36.65,245865.0
2021-06-24 14:50:00,36.68,36.72,36.67,36.69,42630.0,36.68,36.72,36.67,36.69,42630.0
2021-06-24 15:00:00,36.69,36.71,36.68,36.7,34500.0,36.69,36.71,36.68,36.7,34500.0
2021-06-24 15:10:00,36.7,36.72,36.69,36.71,84060.0,36.7,36.72,36.69,36.71,84060.0
2021-06-24 15:20:00,36.71,36.71,36.68,36.7,24000.0,36.71,36.71,36.68,36.7,24000.0
2021-06-24 15:30:00,36.69,36.72,36.68,36.72,43920.0,36.69,36.72,36.68,36.72,43920.0
2021-06-24 15:40:00,36.73,36.73,36.67,36.67,153675.0,36.73,36.73,36.67,36.67,153675.0
2021-06-24 15:50:00,36.65,36.7,36.61,36.63,535080.0,36.65,36.7,36.61,36.63,535080.0
2021-06-25 09:30:00,36.72,36.86,36.72,36.84,101190.0,36.72,36.86,36.72,36.84,101190.0
2021-06-25 09:40:00,36.87,37.04,36.87,37.04,73440.0,36.87,37.04,36.87,37.04,73440.0
2021-06-25 09:50:00,37.03,37.15,37.03,37.14,43875.0,37.03,37.15,37.03,37.14,43875.0
2021-06-25 10:00:00,37.19,37.21,37.13,37.14,59235.0,37.19,37.21,37.13,37.14,59235.0
2021-06-25 10:10:00,37.13,37.18,37.11,37.11,40125.0,37.13,37.18,37.11,37.11,40125.0
2021-06-25 10:20:00,37.11,37.13,37.09,37.12,22230.0,37.11,37.13,37.09,37.12,22230.0
2021-06-25 10:30:00,37.11,37.13,37.07,37.13,22500.0,37.11,37.13,37.07,37.13,22500.0
2021-06-25 10:40:00,37.11,37.13,37.09,37.13,13500.0,37.11,37.13,37.09,37.13,13500.0
2021-06-25 10:50:00,37.17,37.17,37.08,37.1,25725.0,37.17,37.17,37.08,37.1,25725.0
2021-06-25 11:00:00,37.11,37.12,37.07,37.07,24510.0,37.11,37.12,37.07,37.07,24510.0
2021-06-25 11:10:00,37.1,37.12,37.08,37.12,12000.0,37.1,37.12,37.08,37.12,12000.0
2021-06-25 11:20:00,37.15,37.18,37.12,37.17,24000.0,37.15,37.18,37.12,37.17,24000.0
2021-06-25 11:30:00,37.16,37.16,37.15,37.16,9000.0,37.16,37.16,37.15,37.16,9000.0
2021-06-25 11:40:00,37.15,37.18,37.14,37.18,25500.0,37.15,37.18,37.14,37.18,25500.0
2021-06-25 11:50:00,37.18,37.19,37.16,37.16,13500.0,37.18,37.19,37.16,37.16,13500.0
2021-06-25 12:00:00,37.17,37.19,37.14,37.14,9000.0,37.17,37.19,37.14,37.14,9000.0
2021-06-25 12:10:00,37.14,37.2,37.14,37.2,41610.0,37.14,37.2,37.14,37.2,41610.0
2021-06-25 12:20:00,37.23,37.29,37.21,37.29,93030.0,37.23,37.29,37.21,37.29,93030.0
2021-06-25 12:30:00,37.28,37.29,37.24,37.25,99660.0,37.28,37.29,37.24,37.25,99660.0
2021-06-25 12:40:00,37.24,37.24,37.19,37.2,38625.0,37.24,37.24,37.19,37.2,38625.0
2021-06-25 12:50:00,37.21,37.24,37.21,37.22,26985.0,37.21,37.24,37.21,37.22,26985.0
2021-06-25 13:00:00,37.23,37.24,37.22,37.23,15750.0,37.23,37.24,37.22,37.23,15750.0
2021-06-25 13:10:00,37.23,37.26,37.23,37.24,33000.0,37.23,37.26,37.23,37.24,33000.0
2021-06-25 13:20:00,37.25,37.28,37.23,37.26,21000.0,37.25,37.28,37.23,37.26,21000.0
2021-06-25 13:30:00,37.27,37.27,37.25,37.27,16500.0,37.27,37.27,37.25,37.27,16500.0
2021-06-25 13:40:00,37.28,37.29,37.25,37.28,22500.0,37.28,37.29,37.25,37.28,22500.0
2021-06-25 13:50:00,37.28,37.32,37.28,37.31,25800.0,37.28,37.32,37.28,37.31,25800.0
2021-06-25 14:00:00,37.31,37.32,37.31,37.32,23670.0,37.31,37.32,37.31,37.32,23670.0
2021-06-25 14:10:00,37.3,37.32,37.3,37.31,16995.0,37.3,37.32,37.3,37.31,16995.0
2021-06-25 14:20:00,37.3,37.3,37.23,37.24,40995.0,37.3,37.3,37.23,37.24,40995.0
2021-06-25 14:30:00,37.24,37.26,37.23,37.25,28500.0,37.24,37.26,37.23,37.25,28500.0
2021-06-25 14:40:00,37.26,37.33,37.26,37.31,40530.0,37.26,37.33,37.26,37.31,40530.0
2021-06-25 14:50:00,37.27,37.31,37.27,37.3,19500.0,37.27,37.31,37.27,37.3,19500.0
2021-06-25 15:00:00,37.3,37.37,37.29,37.36,41985.0,37.3,37.37,37.29,37.36,41985.0
2021-06-25 15:10:00,37.33,37.35,37.31,37.34,37890.0,37.33,37.35,37.31,37.34,37890.0
2021-06-25 15:20:00,37.33,37.33,37.28,37.28,31125.0,37.33,37.33,37.28,37.28,31125.0
2021-06-25 15:30:00,37.28,37.28,37.23,37.24,51105.0,37.28,37.28,37.23,37.24,51105.0
2021-06-25 15:40:00,37.25,37.25,37.2,37.2,61920.0,37.25,37.25,37.2,37.2,61920.0
2021-06-25 15:50:00,37.2,37.26,36.96,37.14,1122630.0,37.2,37.26,36.96,37.14,1122630.0
2021-06-28 09:30:00,37.18,37.25,36.96,37.06,115650.0,37.18,37.25,36.96,37.06,115650.0
2021-06-28 09:40:00,37.02,37.07,36.96,37.07,37530.0,37.02,37.07,36.96,37.07,37530.0
2021-06-28 09:50:00,37.11,37.27,37.11,37.25,29685.0,37.11,37.27,37.11,37.25,29685.0
2021-06-28 10:00:00,37.2,37.22,37.14,37.14,41040.0,37.2,37.22,37.14,37.14,41040.0
2021-06-28 10:10:00,37.14,37.17,37.11,37.15,21000.0,37.14,37.17,37.11,37.15,21000.0
2021-06-28 10:20:00,37.17,37.29,37.17,37.29,22500.0,37.17,37.29,37.17,37.29,22500.0
2021-06-28 10:30:00,37.26,37.26,37.16,37.21,43500.0,37.26,37.26,37.16,37.21,43500.0
2021-06-28 10:40:00,37.19,37.33,37.19,37.33,19500.0,37.19,37.33,37.19,37.33,19500.0
2021-06-28 10:50:00,37.31,37.34,37.29,37.32,30825.0,37.31,37.34,37.29,37.32,30825.0
2021-06-28 11:00:00,37.29,37.35,37.26,37.35,60000.0,37.29,37.35,37.26,37.35,60000.0
2021-06-28 11:10:00,37.32,37.35,37.29,37.31,31500.0,37.32,37.35,37.29,37.31,31500.0
2021-06-28 11:20:00,37.31,37.37,37.3,37.37,36000.0,37.31,37.37,37.3,37.37,36000.0
2021-06-28 11:30:00,37.38,37.45,37.38,37.43,46500.0,37.38,37.45,37.38,37.43,46500.0
2021-06-28 11:40:00,37.42,37.45,37.4,37.45,28500.0,37.42,37.45,37.4,37.45,28500.0
2021-06-28 11:50:00,37.45,37.51,37.45,37.5,299175.0,37.45,37.51,37.45,37.5,299175.0
2021-06-28 12:00:00,37.5,37.51,37.48,37.49,55680.0,37.5,37.51,37.48,37.49,55680.0
2021-06-28 12:10:00,37.5,37.51,37.47,37.48,52500.0,37.5,37.51,37.47,37.48,52500.0
2021-06-28 12:20:00,37.48,37.48,37.44,37.47,56970.0,37.48,37.48,37.44,37.47,56970.0
2021-06-28 12:30:00,37.46,37.46,37.39,37.4,42150.0,37.46,37.46,37.39,37.4,42150.0
2021-06-28 12:40:00,37.37,37.37,37.33,37.36,26400.0,37.37,37.37,37.33,37.36,26400.0
2021-06-28 12:50:00,37.36,37.37,37.34,37.34,13500.0,37.36,37.37,37.34,37.34,13500.0
2021-06-28 13:00:00,37.35,37.36,37.32,37.35,30780.0,37.35,37.36,37.32,37.35,30780.0
2021-06-28 13:10:00,37.34,37.37,37.33,37.35,16920.0,37.34,37.37,37.33,37.35,16920.0
2021-06-28 13:20:00,37.37,37.4,37.34,37.4,30000.0,37.37,37.4,37.34,37.4,30000.0
2021-06-28 13:30:00,37.42,37.43,37.42,37.43,9000.0,37.42,37.43,37.42,37.43,9000.0
2021-06-28 13:40:00,37.42,37.42,37.37,37.42,86775.0,37.42,37.42,37.37,37.42,86775.0
2021-06-28 13:50:00,37.41,37.46,37.4,37.46,157650.0,37.41,37.46,37.4,37.46,157650.0
2021-06-28 14:00:00,37.44,37.47,37.44,37.46,24105.0,37.44,37.47,37.44,37.46,24105.0
2021-06-28 14:10:00,37.46,37.54,37.45,37.52,37290.0,37.46,37.54,37.45,37.52,37290.0
2021-06-28 14:20:00,37.53,37.54,37.52,37.52,33000.0,37.53,37.54,37.52,37.52,33000.0
2021-06-28 14:30:00,37.53,37.53,37.5,37.52,46605.0,37.53,37.53,37.5,37.52,46605.0
2021-06-28 14:40:00,37.52,37.52,37.5,37.5,32805.0,37.52,37.52,37.5,37.5,32805.0
2021-06-28 14:50:00,37.49,37.49,37.39,37.39,30000.0,37.49,37.49,37.39,37.39,30000.0
2021-06-28 15:00:00,37.39,37.42,37.36,37.41,43755.0,37.39,37.42,37.36,37.41,43755.0
2021-06-28 15:10:00,37.42,37.47,37.38,37.42,31500.0,37.42,37.47,37.38,37.42,31500.0
2021-06-28 15:20:00,37.44,37.48,37.43,37.48,44610.0,37.44,37.48,37.43,37.48,44610.0
2021-06-28 15:30:00,37.49,37.5,37.45,37.47,55500.0,37.49,37.5,37.45,37.47,55500.0
2021-06-28 15:40:00,37.46,37.47,37.44,37.45,100350.0,37.46,37.47,37.44,37.45,100350.0
2021-06-28 15:50:00,37.45,37.5,37.42,37.42,292305.0,37.45,37.5,37.42,37.42,292305.0
2021-06-29 09:30:00,37.36,37.5,37.36,37.49,94905.0,37.36,37.5,37.36,37.49,94905.0
2021-06-29 09:40:00,37.46,37.63,37.42,37.61,51225.0,37.46,37.63,37.42,37.61,51225.0
2021-06-29 09:50:00,37.63,37.7,37.63,37.64,25500.0,37.63,37.7,37.63,37.64,25500.0
2021-06-29 10:00:00,37.64,37.78,37.61,37.78,25695.0,37.64,37.78,37.61,37.78,25695.0
2021-06-29 10:10:00,37.77,37.77,37.7,37.77,50805.0,37.77,37.77,37.7,37.77,50805.0
2021-06-29 10:20:00,37.81,37.85,37.76,37.77,29325.0,37.81,37.85,37.76,37.77,29325.0
2021-06-29 10:30:00,37.77,37.8,37.76,37.76,19830.0,37.77,37.8,37.76,37.76,19830.0
2021-06-29 10:40:00,37.76,37.76,37.64,37.68,59010.0,37.76,37.76,37.64,37.68,59010.0
2021-06-29 10:50:00,37.71,37.77,37.7,37.7,46965.0,37.71,37.77,37.7,37.7,46965.0
2021-06-29 11:00:00,37.67,37.7,37.66,37.68,27000.0,37.67,37.7,37.66,37.68,27000.0
2021-06-29 11:10:00,37.69,37.76,37.66,37.69,31515.0,37.69,37.76,37.66,37.69,31515.0
2021-06-29 11:20:00,37.67,37.73,37.67,37.68,35670.0,37.67,37.73,37.67,37.68,35670.0
2021-06-29 11:30:00,37.68,37.68,37.63,37.68,81765.0,37.68,37.68,37.63,37.68,81765.0
2021-06-29 11:40:00,37.68,37.7,37.67,37.7,19110.0,37.68,37.7,37.67,37.7,19110.0
2021-06-29 11:50:00,37.69,37.79,37.68,37.77,43620.0,37.69,37.79,37.68,37.77,43620.0
2021-06-29 12:00:00,37.77,37.77,37.74,37.76,45510.0,37.77,37.77,37.74,37.76,45510.0
2021-06-29 12:10:00,37.76,37.8,37.75,37.77,42300.0,37.76,37.8,37.75,37.77,42300.0
2021-06-29 12:20:00,37.76,37.83,37.76,37.78,47940.0,37.76,37.83,37.76,37.78,47940.0
2021-06-29 12:30:00,37.79,37.8,37.77,37.8,20370.0,37.79,37.8,37.77,37.8,20370.0
2021-06-29 12:40:00,37.81,37.83,37.79,37.8,36000.0,37.81,37.83,37.79,37.8,36000.0
2021-06-29 12:50:00,37.81,37.81,37.76,37.77,33060.0,37.81,37.81,37.76,37.77,33060.0
2021-06-29 13:00:00,37.78,37.82,37.76,37.81,18000.0,37.78,37.82,37.76,37.81,18000.0
2021-06-29 13:10:00,37.8,37.8,37.77,37.77,34710.0,37.8,37.8,37.77,37.77,34710.0
2021-06-29 13:20:00,37.77,37.79,37.77,37.79,65400.0,37.77,37.79,37.77,37.79,65400.0
2021-06-29 13:30:00,37.8,37.8,37.76,37.77,76920.0,37.8,37.8,37.76,37.77,76920.0
2021-06-29 13:40:00,37.78,37.8,37.77,37.78,21000.0,37.78,37.8,37.77,37.78,21000.0
2021-06-29 13:50:00,37.76,37.79,37.76,37.79,16170.0,37.76,37.79,37.76,37.79,16170.0
2021-06-29 14:00:00,37.78,37.82,37.77,37.81,30465.0,37.78,37.82,37.77,37.81,30465.0
2021-06-29 14:10:00,37.78,37.8,37.77,37.79,22275.0,37.78,37.8,37.77,37.79,22275.0
2021-06-29 14:20:00,37.78,37.79,37.77,37.78,24810.0,37.78,37.79,37.77,37.78,24810.0
2021-06-29 14:30:00,37.8,37.8,37.77,37.77,116865.0,37.8,37.8,37.77,37.77,116865.0
2021-06-29 14:40:00,37.76,37.79,37.75,37.78,46800.0,37.76,37.79,37.75,37.78,46800.0
2021-06-29 14:50:00,37.77,37.78,37.76,37.77,27345.0,37.77,37.78,37.76,37.77,27345.0
2021-06-29 15:00:00,37.77,37.8,37.76,37.76,49500.0,37.77,37.8,37.76,37.76,49500.0
2021-06-29 15:10:00,37.77,37.79,37.76,37.77,53565.0,37.77,37.79,37.76,37.77,53565.0
2021-06-29 15:20:00,37.77,37.81,37.77,37.8,20625.0,37.77,37.81,37.77,37.8,20625.0
2021-06-29 15:30:00,37.78,37.78,37.71,37.75,75420.0,37.78,37.78,37.71,37.75,75420.0
2021-06-29 15:40:00,37.75,37.76,37.68,37.69,144600.0,37.75,37.76,37.68,37.69,144600.0
2021-06-29 15:50:00,37.69,37.73,37.64,37.66,276075.0,37.69,37.73,37.64,37.66,276075.0
2021-06-30 09:30:00,37.89,37.96,37.85,37.85,114525.0,37.89,37.96,37.85,37.85,114525.0
2021-06-30 09:40:00,37.87,37.87,37.74,37.75,10500.0,37.87,37.87,37.74,37.75,10500.0
2021-06-30 09:50:00,37.77,37.81,37.76,37.81,17625.0,37.77,37.81,37.76,37.81,17625.0
2021-06-30 10:00:00,37.82,37.88,37.74,37.74,24000.0,37.82,37.88,37.74,37.74,24000.0
2021-06-30 10:10:00,37.77,37.88,37.77,37.85,34500.0,37.77,37.88,37.77,37.85,34500.0
2021-06-30 10:20:00,37.87,37.87,37.78,37.78,40110.0,37.87,37.87,37.78,37.78,40110.0
2021-06-30 10:30:00,37.82,37.87,37.81,37.84,39000.0,37.82,37.87,37.81,37.84,39000.0
2021-06-30 10:40:00,37.82,37.82,37.78,37.82,16500.0,37.82,37.82,37.78,37.82,16500.0
2021-06-30 10:50:00,37.83,37.83,37.74,37.76,61440.0,37.83,37.83,37.74,37.76,61440.0
2021-06-30 11:00:00,37.8,37.8,37.74,37.75,16500.0,37.8,37.8,37.74,37.75,16500.0
2021-06-30 11:10:00,37.76,37.76,37.69,37.7,39225.0,37.76,37.76,37.69,37.7,39225.0
2021-06-30 11:20:00,37.73,37.73,37.67,37.69,25755.0,37.73,37.73,37.67,37.69,25755.0
2021-06-30 11:30:00,37.69,37.73,37.69,37.72,45000.0,37.69,37.73,37.69,37.72,45000.0
2021-06-30 11:40:00,37.74,37.77,37.74,37.76,7500.0,37.74,37.77,37.74,37.76,7500.0
2021-06-30 11:50:00,37.77,37.78,37.76,37.77,13500.0,37.77,37.78,37.76,37.77,13500.0
2021-06-30 12:00:00,37.74,37.77,37.73,37.74,26340.0,37.74,37.77,37.73,37.74,26340.0
2021-06-30 12:10:00,37.75,37.75,37.73,37.75,18705.0,37.75,37.75,37.73,37.75,18705.0
2021-06-30 12:20:00,37.75,37.79,37.73,37.73,16140.0,37.75,37.79,37.73,37.73,16140.0
2021-06-30 12:30:00,37.73,37.75,37.73,37.74,18810.0,37.73,37.75,37.73,37.74,18810.0
2021-06-30 12:40:00,37.75,37.75,37.74,37.74,10500.0,37.75,37.75,37.74,37.74,10500.0
2021-06-30 12:50:00,37.73,37.76,37.73,37.76,33930.0,37.73,37.76,37.73,37.76,33930.0
2021-06-30 13:00:00,37.74,37.75,37.73,37.73,15810.0,37.74,37.75,37.73,37.73,15810.0
2021-06-30 13:10:00,37.73,37.75,37.73,37.75,36000.0,37.73,37.75,37.73,37.75,36000.0
2021-06-30 13:20:00,37.74,37.74,37.72,37.72,29055.0,37.74,37.74,37.72,37.72,29055.0
2021-06-30 13:30:00,37.73,37.74,37.71,37.72,19500.0,37.73,37.74,37.71,37.72,19500.0
2021-06-30 13:40:00,37.72,37.73,37.72,37.73,10845.0,37.72,37.73,37.72,37.73,10845.0
2021-06-30 13:50:00,37.7,37.72,37.68,37.71,13500.0,37.7,37.72,37.68,37.71,13500.0
2021-06-30 14:00:00,37.72,37.73,37.7,37.72,29055.0,37.72,37.73,37.7,37.72,29055.0
2021-06-30 14:10:00,37.74,37.77,37.74,37.76,18000.0,37.74,37.77,37.74,37.76,18000.0
2021-06-30 14:20:00,37.75,37.76,37.73,37.76,16575.0,37.75,37.76,37.73,37.76,16575.0
2021-06-30 14:30:00,37.78,37.8,37.76,37.78,31875.0,37.78,37.8,37.76,37.78,31875.0
2021-06-30 14:40:00,37.78,37.81,37.78,37.79,14010.0,37.78,37.81,37.78,37.79,14010.0
2021-06-30 14:50:00,37.78,37.79,37.74,37.76,26010.0,37.78,37.79,37.74,37.76,26010.0
2021-06-30 15:00:00,37.75,37.76,37.75,37.76,21255.0,37.75,37.76,37.75,37.76,21255.0
2021-06-30 15:10:00,37.76,37.76,37.73,37.75,66000.0,37.76,37.76,37.73,37.75,66000.0
2021-06-30 15:20:00,37.79,37.79,37.73,37.73,68400.0,37.79,37.79,37.73,37.73,68400.0
2021-06-30 15:30:00,37.74,37.75,37.7,37.74,39735.0,37.74,37.75,37.7,37.74,39735.0
2021-06-30 15:40:00,37.75,37.75,37.71,37.74,65745.0,37.75,37.75,37.71,37.74,65745.0
2021-06-30 15:50:00,37.72,37.88,37.67,37.74,360675.0,37.72,37.88,37.67,37.74,360675.0
2021-07-01 09:30:00,37.79,37.86,37.76,37.86,89670.0,37.79,37.86,37.76,37.86,89670.0
2021-07-01 09:40:00,37.88,37.95,37.8,37.94,37035.0,37.88,37.95,37.8,37.94,37035.0
2021-07-01 09:50:00,37.96,38.06,37.96,38.0,25500.0,37.96,38.06,37.96,38.0,25500.0
2021-07-01 10:00:00,38.02,38.06,38.0,38.05,44685.0,38.02,38.06,38.0,38.05,44685.0
2021-07-01 10:10:00,38.07,38.12,38.05,38.12,21000.0,38.07,38.12,38.05,38.12,21000.0
2021-07-01 10:20:00,38.13,38.14,38.04,38.12,145740.0,38.13,38.14,38.04,38.12,145740.0
2021-07-01 10:30:00,38.13,38.13,38.07,38.08,34620.0,38.13,38.13,38.07,38.08,34620.0
2021-07-01 10:40:00,38.08,38.1,38.07,38.07,33990.0,38.08,38.1,38.07,38.07,33990.0
2021-07-01 10:50:00,38.08,38.1,38.06,38.07,111465.0,38.08,38.1,38.06,38.07,111465.0
2021-07-01 11:00:00,38.07,38.09,38.01,38.01,47535.0,38.07,38.09,38.01,38.01,47535.0
2021-07-01 11:10:00,38.03,38.08,38.03,38.08,44775.0,38.03,38.08,38.03,38.08,44775.0
2021-07-01 11:20:00,38.08,38.12,38.07,38.1,58275.0,38.08,38.12,38.07,38.1,58275.0
2021-07-01 11:30:00,38.13,38.13,38.09,38.09,18000.0,38.13,38.13,38.09,38.09,18000.0
2021-07-01 11:40:00,38.09,38.11,38.07,38.07,15000.0,38.09,38.11,38.07,38.07,15000.0
2021-07-01 11:50:00,38.08,38.11,38.07,38.07,19500.0,38.08,38.11,38.07,38.07,19500.0
2021-07-01 12:00:00,38.12,38.17,38.12,38.13,12045.0,38.12,38.17,38.12,38.13,12045.0
2021-07-01 12:10:00,38.13,38.14,38.12,38.13,19500.0,38.13,38.14,38.12,38.13,19500.0
2021-07-01 12:20:00,38.14,38.14,38.11,38.11,30000.0,38.14,38.14,38.11,38.11,30000.0
2021-07-01 12:30:00,38.13,38.14,38.11,38.14,22500.0,38.13,38.14,38.11,38.14,22500.0
2021-07-01 12:40:00,38.11,38.14,38.11,38.12,13500.0,38.11,38.14,38.11,38.12,13500.0
2021-07-01 12:50:00,38.12,38.18,38.12,38.15,22500.0,38.12,38.18,38.12,38.15,22500.0
2021-07-01 13:00:00,38.2,38.22,38.18,38.18,34485.0,38.2,38.22,38.18,38.18,34485.0
2021-07-01 13:10:00,38.19,38.21,38.19,38.21,10500.0,38.19,38.21,38.19,38.21,10500.0
2021-07-01 13:20:00,38.23,38.23,38.21,38.21,7620.0,38.23,38.23,38.21,38.21,7620.0
2021-07-01 13:30:00,38.2,38.27,38.17,38.27,73500.0,38.2,38.27,38.17,38.27,73500.0
2021-07-01 13:40:00,38.27,38.28,38.26,38.27,35625.0,38.27,38.28,38.26,38.27,35625.0
2021-07-01 13:50:00,38.27,38.28,38.26,38.27,20670.0,38.27,38.28,38.26,38.27,20670.0
2021-07-01 14:00:00,38.26,38.27,38.26,38.27,28740.0,38.26,38.27,38.26,38.27,28740.0
2021-07-01 14:10:00,38.27,38.29,38.27,38.28,21240.0,38.27,38.29,38.27,38.28,21240.0
2021-07-01 14:20:00,38.29,38.36,38.29,38.33,99195.0,38.29,38.36,38.29,38.33,99195.0
2021-07-01 14:30:00,38.33,38.34,38.29,38.29,45120.0,38.33,38.34,38.29,38.29,45120.0
2021-07-01 14:40:00,38.29,38.31,38.28,38.28,21000.0,38.29,38.31,38.28,38.28,21000.0
2021-07-01 14:50:00,38.28,38.28,38.27,38.27,15000.0,38.28,38.28,38.27,38.27,15000.0
2021-07-01 15:00:00,38.28,38.31,38.28,38.31,42705.0,38.28,38.31,38.28,38.31,42705.0
2021-07-01 15:10:00,38.31,38.42,38.31,38.38,85545.0,38.31,38.42,38.31,38.38,85545.0
2021-07-01 15:20:00,38.4,38.43,38.38,38.39,57090.0,38.4,38.43,38.38,38.39,57090.0
2021-07-01 15:30:00,38.39,38.39,38.35,38.36,49815.0,38.39,38.39,38.35,38.36,49815.0
2021-07-01 15:40:00,38.37,38.43,38.37,38.42,174150.0,38.37,38.43,38.37,38.42,174150.0
2021-07-01 15:50:00,38.42,38.47,38.34,38.35,536700.0,38.42,38.47,38.34,38.35,536700.0
2021-07-02 09:30:00,38.45,38.45,38.23,38.32,125595.0,38.45,38.45,38.23,38.32,125595.0
2021-07-02 09:40:00,38.38,38.46,38.38,38.46,18420.0,38.38,38.46,38.38,38.46,18420.0
2021-07-02 09:50:00,38.43,38.49,38.41,38.47,47460.0,38.43,38.49,38.41,38.47,47460.0
2021-07-02 10:00:00,38.48,38.53,38.47,38.5,15180.0,38.48,38.53,38.47,38.5,15180.0
2021-07-02 10:10:00,38.51,38.53,38.48,38.5,23625.0,38.51,38.53,38.48,38.5,23625.0
2021-07-02 10:20:00,38.49,38.53,38.49,38.53,6000.0,38.49,38.53,38.49,38.53,6000.0
2021-07-02 10:30:00,38.53,38.6,38.52,38.6,37200.0,38.53,38.6,38.52,38.6,37200.0
2021-07-02 10:40:00,38.61,38.68,38.61,38.62,63300.0,38.61,38.68,38.61,38.62,63300.0
2021-07-02 10:50:00,38.58,38.63,38.58,38.63,18000.0,38.58,38.63,38.58,38.63,18000.0
2021-07-02 11:00:00,38.62,38.63,38.57,38.58,14490.0,38.62,38.63,38.57,38.58,14490.0
2021-07-02 11:10:00,38.56,38.63,38.56,38.61,15135.0,38.56,38.63,38.56,38.61,15135.0
2021-07-02 11:20:00,38.6,38.69,38.6,38.69,24150.0,38.6,38.69,38.6,38.69,24150.0
2021-07-02 11:30:00,38.72,38.72,38.65,38.66,133065.0,38.72,38.72,38.65,38.66,133065.0
2021-07-02 11:40:00,38.66,38.66,38.61,38.66,31500.0,38.66,38.66,38.61,38.66,31500.0
2021-07-02 11:50:00,38.65,38.68,38.64,38.68,7500.0,38.65,38.68,38.64,38.68,7500.0
2021-07-02 12:00:00,38.69,38.73,38.68,38.73,18000.0,38.69,38.73,38.68,38.73,18000.0
2021-07-02 12:10:00,38.73,38.73,38.65,38.67,18045.0,38.73,38.73,38.65,38.67,18045.0
2021-07-02 12:20:00,38.68,38.71,38.68,38.71,9870.0,38.68,38.71,38.68,38.71,9870.0
2021-07-02 12:30:00,38.71,38.73,38.7,38.71,12870.0,38.71,38.73,38.7,38.71,12870.0
2021-07-02 12:40:00,38.69,38.69,38.65,38.67,43950.0,38.69,38.69,38.65,38.67,43950.0
2021-07-02 12:50:00,38.67,38.7,38.67,38.7,35280.0,38.67,38.7,38.67,38.7,35280.0
2021-07-02 13:00:00,38.69,38.72,38.69,38.69,21000.0,38.69,38.72,38.69,38.69,21000.0
2021-07-02 13:10:00,38.66,38.66,38.66,38.66,4500.0,38.66,38.66,38.66,38.66,4500.0
2021-07-02 13:20:00,38.66,38.67,38.65,38.65,18315.0,38.66,38.67,38.65,38.65,18315.0
2021-07-02 13:30:00,38.65,38.67,38.63,38.64,36615.0,38.65,38.67,38.63,38.64,36615.0
2021-07-02 13:40:00,38.63,38.65,38.63,38.64,40035.0,38.63,38.65,38.63,38.64,40035.0
2021-07-02 13:50:00,38.63,38.69,38.63,38.69,16500.0,38.63,38.69,38.63,38.69,16500.0
2021-07-02 14:00:00,38.69,38.76,38.68,38.73,51375.0,38.69,38.76,38.68,38.73,51375.0
2021-07-02 14:10:00,38.73,38.74,38.72,38.73,24000.0,38.73,38.74,38.72,38.73,24000.0
2021-07-02 14:20:00,38.73,38.75,38.72,38.72,9225.0,38.73,38.75,38.72,38.72,9225.0
2021-07-02 14:30:00,38.72,38.77,38.7,38.73,28695.0,38.72,38.77,38.7,38.73,28695.0
2021-07-02 14:40:00,38.73,38.75,38.71,38.72,10500.0,38.73,38.75,38.71,38.72,10500.0
2021-07-02 14:50:00,38.74,38.75,38.71,38.73,26175.0,38.74,38.75,38.71,38.73,26175.0
2021-07-02 15:00:00,38.72,38.72,38.7,38.72,15000.0,38.72,38.72,38.7,38.72,15000.0
2021-07-02 15:10:00,38.74,38.76,38.73,38.74,34290.0,38.74,38.76,38.73,38.74,34290.0
2021-07-02 15:20:00,38.72,38.76,38.71,38.74,30000.0,38.72,38.76,38.71,38.74,30000.0
2021-07-02 15:30:00,38.75,38.77,38.71,38.75,46950.0,38.75,38.77,38.71,38.75,46950.0
2021-07-02 15:40:00,38.77,38.79,38.76,38.78,93855.0,38.77,38.79,38.76,38.78,93855.0
2021-07-02 15:50:00,38.77,38.85,38.75,38.79,282060.0,38.77,38.85,38.75,38.79,282060.0
2021-07-06 09:30:00,38.83,38.83,38.55,38.57,174900.0,38.83,38.83,38.55,38.57,174900.0
2021-07-06 09:40:00,38.57,38.7,38.53,38.64,69390.0,38.57,38.7,38.53,38.64,69390.0
2021-07-06 09:50:00,38.62,38.68,38.59,38.61,21045.0,38.62,38.68,38.59,38.61,21045.0
2021-07-06 10:00:00,38.56,38.62,38.54,38.58,35565.0,38.56,38.62,38.54,38.58,35565.0
2021-07-06 10:10:00,38.52,38.55,38.41,38.43,54345.0,38.52,38.55,38.41,38.43,54345.0
2021-07-06 10:20:00,38.42,38.49,38.4,38.49,15270.0,38.42,38.49,38.4,38.49,15270.0
2021-07-06 10:30:00,38.46,38.47,38.44,38.45,23040.0,38.46,38.47,38.44,38.45,23040.0
2021-07-06 10:40:00,38.45,38.47,38.42,38.45,56805.0,38.45,38.47,38.42,38.45,56805.0
2021-07-06 10:50:00,38.45,38.5,38.43,38.49,109170.0,38.45,38.5,38.43,38.49,109170.0
2021-07-06 11:00:00,38.48,38.53,38.46,38.49,31875.0,38.48,38.53,38.46,38.49,31875.0
2021-07-06 11:10:00,38.47,38.51,38.45,38.49,24075.0,38.47,38.51,38.45,38.49,24075.0
2021-07-06 11:20:00,38.51,38.57,38.49,38.57,34440.0,38.51,38.57,38.49,38.57,34440.0
2021-07-06 11:30:00,38.58,38.63,38.56,38.61,26835.0,38.58,38.63,38.56,38.61,26835.0
2021-07-06 11:40:00,38.67,38.67,38.64,38.64,30000.0,38.67,38.67,38.64,38.64,30000.0
2021-07-06 11:50:00,38.64,38.65,38.62,38.65,24000.0,38.64,38.65,38.62,38.65,24000.0
2021-07-06 12:00:00,38.64,38.67,38.64,38.67,31050.0,38.64,38.67,38.64,38.67,31050.0
2021-07-06 12:10:00,38.66,38.74,38.66,38.74,31500.0,38.66,38.74,38.66,38.74,31500.0
2021-07-06 12:20:00,38.76,38.79,38.74,38.75,32115.0,38.76,38.79,38.74,38.75,32115.0
2021-07-06 12:30:00,38.75,38.75,38.72,38.75,25500.0,38.75,38.75,38.72,38.75,25500.0
2021-07-06 12:40:00,38.76,38.82,38.74,38.82,19890.0,38.76,38.82,38.74,38.82,19890.0
2021-07-06 12:50:00,38.81,38.84,38.75,38.79,48435.0,38.81,38.84,38.75,38.79,48435.0
2021-07-06 13:00:00,38.78,38.8,38.76,38.78,21000.0,38.78,38.8,38.76,38.78,21000.0
2021-07-06 13:10:00,38.77,38.79,38.75,38.79,42750.0,38.77,38.79,38.75,38.79,42750.0
2021-07-06 13:20:00,38.78,38.8,38.74,38.75,29445.0,38.78,38.8,38.74,38.75,29445.0
2021-07-06 13:30:00,38.74,38.77,38.73,38.77,28590.0,38.74,38.77,38.73,38.77,28590.0
2021-07-06 13:40:00,38.75,38.77,38.73,38.76,45000.0,38.75,38.77,38.73,38.76,45000.0
2021-07-06 13:50:00,38.77,38.79,38.76,38.77,27000.0,38.77,38.79,38.76,38.77,27000.0
2021-07-06 14:00:00,38.77,38.79,38.77,38.79,29415.0,38.77,38.79,38.77,38.79,29415.0
2021-07-06 14:10:00,38.79,38.83,38.77,38.77,36930.0,38.79,38.83,38.77,38.77,36930.0
2021-07-06 14:20:00,38.78,38.82,38.77,38.82,43515.0,38.78,38.82,38.77,38.82,43515.0
2021-07-06 14:30:00,38.82,38.83,38.79,38.8,252765.0,38.82,38.83,38.79,38.8,252765.0
2021-07-06 14:40:00,38.8,38.81,38.73,38.78,70710.0,38.8,38.81,38.73,38.78,70710.0
2021-07-06 14:50:00,38.79,38.79,38.75,38.77,21750.0,38.79,38.79,38.75,38.77,21750.0
2021-07-06 15:00:00,38.77,38.8,38.76,38.79,63690.0,38.77,38.8,38.76,38.79,63690.0
2021-07-06 15:10:00,38.79,38.81,38.79,38.8,108795.0,38.79,38.81,38.79,38.8,108795.0
2021-07-06 15:20:00,38.79,38.81,38.79,38.8,72930.0,38.79,38.81,38.79,38.8,72930.0
2021-07-06 15:30:00,38.8,38.81,38.78,38.8,143475.0,38.8,38.81,38.78,38.8,143475.0
2021-07-06 15:40:00,38.8,38.8,38.78,38.8,192435.0,38.8,38.8,38.78,38.8,192435.0
2021-07-06 15:50:00,38.8,38.81,38.64,38.68,607485.0,38.8,38.81,38.64,38.68,607485.0
2021-07-07 09:30:00,38.72,38.79,38.59,38.66,113190.0,38.72,38.79,38.59,38.66,113190.0
2021-07-07 09:40:00,38.6,38.69,38.52,38.56,69930.0,38.6,38.69,38.52,38.56,69930.0
2021-07-07 09:50:00,38.56,38.67,38.54,38.6,97860.0,38.56,38.67,38.54,38.6,97860.0
2021-07-07 10:00:00,38.6,38.71,38.6,38.7,102360.0,38.6,38.71,38.6,38.7,102360.0
2021-07-07 10:10:00,38.69,38.7,38.62,38.7,49500.0,38.69,38.7,38.62,38.7,49500.0
2021-07-07 10:20:00,38.71,38.72,38.67,38.69,98580.0,38.71,38.72,38.67,38.69,98580.0
2021-07-07 10:30:00,38.71,38.71,38.59,38.59,56085.0,38.71,38.71,38.59,38.59,56085.0
2021-07-07 10:40:00,38.6,38.67,38.6,38.64,46995.0,38.6,38.67,38.6,38.64,46995.0
2021-07-07 10:50:00,38.62,38.64,38.55,38.59,49500.0,38.62,38.64,38.55,38.59,49500.0
2021-07-07 11:00:00,38.59,38.61,38.59,38.6,22650.0,38.59,38.61,38.59,38.6,22650.0
2021-07-07 11:10:00,38.61,38.72,38.61,38.72,45030.0,38.61,38.72,38.61,38.72,45030.0
2021-07-07 11:20:00,38.71,38.81,38.71,38.78,85560.0,38.71,38.81,38.71,38.78,85560.0
2021-07-07 11:30:00,38.78,38.88,38.78,38.82,61500.0,38.78,38.88,38.78,38.82,61500.0
2021-07-07 11:40:00,38.83,38.83,38.8,38.8,23700.0,38.83,38.83,38.8,38.8,23700.0
2021-07-07 11:50:00,38.8,38.8,38.76,38.78,37500.0,38.8,38.8,38.76,38.78,37500.0
2021-07-07 12:00:00,38.79,38.87,38.78,38.87,28620.0,38.79,38.87,38.78,38.87,28620.0
2021-07-07 12:10:00,38.85,38.87,38.85,38.86,12000.0,38.85,38.87,38.85,38.86,12000.0
2021-07-07 12:20:00,38.87,38.93,38.87,38.92,42000.0,38.87,38.93,38.87,38.92,42000.0
2021-07-07 12:30:00,38.93,38.95,38.9,38.92,25710.0,38.93,38.95,38.9,38.92,25710.0
2021-07-07 12:40:00,38.91,38.94,38.88,38.92,42750.0,38.91,38.94,38.88,38.92,42750.0
2021-07-07 12:50:00,38.92,38.92,38.87,38.89,97230.0,38.92,38.92,38.87,38.89,97230.0
2021-07-07 13:00:00,38.89,38.93,38.89,38.92,76260.0,38.89,38.93,38.89,38.92,76260.0
2021-07-07 13:10:00,38.92,38.95,38.9,38.93,33000.0,38.92,38.95,38.9,38.93,33000.0
2021-07-07 13:20:00,38.93,38.93,38.91,38.91,18000.0,38.93,38.93,38.91,38.91,18000.0
2021-07-07 13:30:00,38.91,38.95,38.91,38.95,33045.0,38.91,38.95,38.91,38.95,33045.0
2021-07-07 13:40:00,38.96,38.96,38.92,38.96,31740.0,38.96,38.96,38.92,38.96,31740.0
2021-07-07 13:50:00,38.96,38.97,38.94,38.95,28500.0,38.96,38.97,38.94,38.95,28500.0
2021-07-07 14:00:00,38.94,38.94,38.87,38.9,62865.0,38.94,38.94,38.87,38.9,62865.0
2021-07-07 14:10:00,38.9,38.9,38.83,38.85,100215.0,38.9,38.9,38.83,38.85,100215.0
2021-07-07 14:20:00,38.83,38.83,38.76,38.76,100320.0,38.83,38.83,38.76,38.76,100320.0
2021-07-07 14:30:00,38.76,38.85,38.75,38.83,133620.0,38.76,38.85,38.75,38.83,133620.0
2021-07-07 14:40:00,38.81,38.86,38.81,38.86,61965.0,38.81,38.86,38.81,38.86,61965.0
2021-07-07 14:50:00,38.87,38.91,38.87,38.91,56475.0,38.87,38.91,38.87,38.91,56475.0
2021-07-07 15:00:00,38.91,39.0,38.91,38.98,82455.0,38.91,39.0,38.91,38.98,82455.0
2021-07-07 15:10:00,38.99,38.99,38.96,38.97,62565.0,38.99,38.99,38.96,38.97,62565.0
2021-07-07 15:20:00,38.98,39.04,38.96,39.04,91290.0,38.98,39.04,38.96,39.04,91290.0
2021-07-07 15:30:00,39.0,39.03,38.99,39.03,107970.0,39.0,39.03,38.99,39.03,107970.0
2021-07-07 15:40:00,39.03,39.04,39.01,39.01,141915.0,39.03,39.04,39.01,39.01,141915.0
2021-07-07 15:50:00,39.01,39.15,38.95,39.0,499155.0,39.01,39.15,38.95,39.0,499155.0
2021-07-08 09:30:00,38.91,39.01,38.78,38.86,171345.0,38.91,39.01,38.78,38.86,171345.0
2021-07-08 09:40:00,38.86,38.86,38.71,38.85,67785.0,38.86,38.86,38.71,38.85,67785.0
2021-07-08 09:50:00,38.87,38.89,38.81,38.85,57750.0,38.87,38.89,38.81,38.85,57750.0
2021-07-08 10:00:00,38.8,38.8,38.61,38.76,95460.0,38.8,38.8,38.61,38.76,95460.0
2021-07-08 10:10:00,38.64,38.64,38.49,38.53,26625.0,38.64,38.64,38.49,38.53,26625.0
2021-07-08 10:20:00,38.49,38.55,38.42,38.49,60210.0,38.49,38.55,38.42,38.49,60210.0
2021-07-08 10:30:00,38.56,38.56,38.43,38.51,57000.0,38.56,38.56,38.43,38.51,57000.0
2021-07-08 10:40:00,38.53,38.55,38.44,38.54,54600.0,38.53,38.55,38.44,38.54,54600.0
2021-07-08 10:50:00,38.54,38.6,38.49,38.49,37635.0,38.54,38.6,38.49,38.49,37635.0
2021-07-08 11:00:00,38.5,38.65,38.5,38.65,30435.0,38.5,38.65,38.5,38.65,30435.0
2021-07-08 11:10:00,38.64,38.66,38.62,38.66,21000.0,38.64,38.66,38.62,38.66,21000.0
2021-07-08 11:20:00,38.69,38.75,38.67,38.74,25500.0,38.69,38.75,38.67,38.74,25500.0
2021-07-08 11:30:00,38.73,38.75,38.7,38.75,22260.0,38.73,38.75,38.7,38.75,22260.0
2021-07-08 11:40:00,38.75,38.75,38.71,38.75,18000.0,38.75,38.75,38.71,38.75,18000.0
2021-07-08 11:50:00,38.75,38.8,38.73,38.76,28500.0,38.75,38.8,38.73,38.76,28500.0
2021-07-08 12:00:00,38.78,38.81,38.77,38.77,16500.0,38.78,38.81,38.77,38.77,16500.0
2021-07-08 12:10:00,38.78,38.83,38.76,38.83,28500.0,38.78,38.83,38.76,38.83,28500.0
2021-07-08 12:20:00,38.83,38.86,38.8,38.84,43680.0,38.83,38.86,38.8,38.84,43680.0
2021-07-08 12:30:00,38.82,38.84,38.82,38.84,18825.0,38.82,38.84,38.82,38.84,18825.0
2021-07-08 12:40:00,38.85,38.9,38.85,38.89,17070.0,38.85,38.9,38.85,38.89,17070.0
2021-07-08 12:50:00,38.88,38.92,38.88,38.91,15000.0,38.88,38.92,38.88,38.91,15000.0
2021-07-08 13:00:00,38.89,38.9,38.88,38.89,33090.0,38.89,38.9,38.88,38.89,33090.0
2021-07-08 13:10:00,38.85,38.88,38.82,38.82,45000.0,38.85,38.88,38.82,38.82,45000.0
2021-07-08 13:20:00,38.82,38.82,38.76,38.8,61500.0,38.82,38.82,38.76,38.8,61500.0
2021-07-08 13:30:00,38.81,38.81,38.7,38.72,37905.0,38.81,38.81,38.7,38.72,37905.0
2021-07-08 13:40:00,38.72,38.74,38.67,38.67,58395.0,38.72,38.74,38.67,38.67,58395.0
2021-07-08 13:50:00,38.64,38.69,38.63,38.63,57105.0,38.64,38.69,38.63,38.63,57105.0
2021-07-08 14:00:00,38.63,38.72,38.63,38.69,80745.0,38.63,38.72,38.63,38.69,80745.0
2021-07-08 14:10:00,38.68,38.72,38.66,38.69,30000.0,38.68,38.72,38.66,38.69,30000.0
2021-07-08 14:20:00,38.69,38.71,38.66,38.66,24480.0,38.69,38.71,38.66,38.66,24480.0
2021-07-08 14:30:00,38.65,38.68,38.65,38.68,20070.0,38.65,38.68,38.65,38.68,20070.0
2021-07-08 14:40:00,38.69,38.7,38.66,38.66,40500.0,38.69,38.7,38.66,38.66,40500.0
2021-07-08 14:50:00,38.68,38.76,38.68,38.76,16710.0,38.68,38.76,38.68,38.76,16710.0
2021-07-08 15:00:00,38.77,38.82,38.77,38.79,15000.0,38.77,38.82,38.77,38.79,15000.0
2021-07-08 15:10:00,38.79,38.79,38.76,38.77,10500.0,38.79,38.79,38.76,38.77,10500.0
2021-07-08 15:20:00,38.78,38.83,38.78,38.8,26445.0,38.78,38.83,38.78,38.8,26445.0
2021-07-08 15:30:00,38.81,38.84,38.81,38.84,51210.0,38.81,38.84,38.81,38.84,51210.0
2021-07-08 15:40:00,38.78,38.78,38.71,38.73,22860.0,38.78,38.78,38.71,38.73,22860.0
2021-07-08 15:50:00,38.73,38.8,38.63,38.8,233565.0,38.73,38.8,38.63,38.8,233565.0
2021-07-09 09:30:00,38.97,39.24,38.88,39.21,128085.0,38.97,39.24,38.88,39.21,128085.0
2021-07-09 09:40:00,39.23,39.24,39.12,39.15,31500.0,39.23,39.24,39.12,39.15,31500.0
2021-07-09 09:50:00,39.11,39.25,39.1,39.21,61470.0,39.11,39.25,39.1,39.21,61470.0
2021-07-09 10:00:00,39.23,39.29,39.23,39.26,21000.0,39.23,39.29,39.23,39.26,21000.0
2021-07-09 10:10:00,39.26,39.27,39.24,39.26,24000.0,39.26,39.27,39.24,39.26,24000.0
2021-07-09 10:20:00,39.27,39.28,39.2,39.25,22680.0,39.27,39.28,39.2,39.25,22680.0
2021-07-09 10:30:00,39.26,39.3,39.19,39.2,35850.0,39.26,39.3,39.19,39.2,35850.0
2021-07-09 10:40:00,39.16,39.21,39.1,39.19,26535.0,39.16,39.21,39.1,39.19,26535.0
2021-07-09 10:50:00,39.21,39.21,39.14,39.14,13170.0,39.21,39.21,39.14,39.14,13170.0
2021-07-09 11:00:00,39.13,39.21,39.13,39.21,21510.0,39.13,39.21,39.13,39.21,21510.0
2021-07-09 11:10:00,39.18,39.2,39.17,39.17,9000.0,39.18,39.2,39.17,39.17,9000.0
2021-07-09 11:20:00,39.18,39.25,39.16,39.25,30465.0,39.18,39.25,39.16,39.25,30465.0
2021-07-09 11:30:00,39.24,39.26,39.22,39.26,24075.0,39.24,39.26,39.22,39.26,24075.0
2021-07-09 11:40:00,39.25,39.31,39.23,39.26,29910.0,39.25,39.31,39.23,39.26,29910.0
2021-07-09 11:50:00,39.23,39.3,39.21,39.21,67290.0,39.23,39.3,39.21,39.21,67290.0
2021-07-09 12:00:00,39.26,39.26,39.18,39.18,80730.0,39.26,39.26,39.18,39.18,80730.0
2021-07-09 12:10:00,39.16,39.21,39.16,39.19,21000.0,39.16,39.21,39.16,39.19,21000.0
2021-07-09 12:20:00,39.21,39.22,39.14,39.15,16500.0,39.21,39.22,39.14,39.15,16500.0
2021-07-09 12:30:00,39.15,39.2,39.15,39.19,33030.0,39.15,39.2,39.15,39.19,33030.0
2021-07-09 12:40:00,39.18,39.2,39.17,39.18,33960.0,39.18,39.2,39.17,39.18,33960.0
2021-07-09 12:50:00,39.2,39.22,39.17,39.19,36000.0,39.2,39.22,39.17,39.19,36000.0
2021-07-09 13:00:00,39.21,39.21,39.17,39.17,21000.0,39.21,39.21,39.17,39.17,21000.0
2021-07-09 13:10:00,39.18,39.19,39.15,39.19,13665.0,39.18,39.19,39.15,39.19,13665.0
2021-07-09 13:20:00,39.18,39.23,39.18,39.21,33690.0,39.18,39.23,39.18,39.21,33690.0
2021-07-09 13:30:00,39.21,39.22,39.17,39.22,33000.0,39.21,39.22,39.17,39.22,33000.0
2021-07-09 13:40:00,39.21,39.29,39.21,39.26,26475.0,39.21,39.29,39.21,39.26,26475.0
2021-07-09 13:50:00,39.25,39.27,39.21,39.21,31140.0,39.25,39.27,39.21,39.21,31140.0
2021-07-09 14:00:00,39.2,39.25,39.2,39.22,25500.0,39.2,39.25,39.2,39.22,25500.0
2021-07-09 14:10:00,39.22,39.28,39.2,39.28,147570.0,39.22,39.28,39.2,39.28,147570.0
2021-07-09 14:20:00,39.27,39.31,39.27,39.3,17535.0,39.27,39.31,39.27,39.3,17535.0
2021-07-09 14:30:00,39.29,39.31,39.29,39.29,21330.0,39.29,39.31,39.29,39.29,21330.0
2021-07-09 14:40:00,39.31,39.33,39.3,39.31,40500.0,39.31,39.33,39.3,39.31,40500.0
2021-07-09 14:50:00,39.31,39.35,39.31,39.32,18735.0,39.31,39.35,39.31,39.32,18735.0
2021-07-09 15:00:00,39.32,39.38,39.32,39.38,32775.0,39.32,39.38,39.32,39.38,32775.0
2021-07-09 15:10:00,39.37,39.43,39.36,39.4,27210.0,39.37,39.43,39.36,39.4,27210.0
2021-07-09 15:20:00,39.4,39.43,39.38,39.43,37500.0,39.4,39.43,39.38,39.43,37500.0
2021-07-09 15:30:00,39.43,39.43,39.4,39.42,39495.0,39.43,39.43,39.4,39.42,39495.0
2021-07-09 15:40:00,39.42,39.46,39.4,39.44,75900.0,39.42,39.46,39.4,39.44,75900.0
2021-07-09 15:50:00,39.46,39.47,39.4,39.43,180465.0,39.46,39.47,39.4,39.43,180465.0
2021-07-12 09:30:00,39.39,39.48,39.13,39.24,151380.0,39.39,39.48,39.13,39.24,151380.0
2021-07-12 09:40:00,39.21,39.27,39.05,39.23,56610.0,39.21,39.27,39.05,39.23,56610.0
2021-07-12 09:50:00,39.15,39.37,39.15,39.37,44100.0,39.15,39.37,39.15,39.37,44100.0
2021-07-12 10:00:00,39.34,39.52,39.34,39.39,46770.0,39.34,39.52,39.34,39.39,46770.0
2021-07-12 10:10:00,39.41,39.49,39.33,39.49,56130.0,39.41,39.49,39.33,39.49,56130.0
2021-07-12 10:20:00,39.46,39.49,39.4,39.44,43380.0,39.46,39.49,39.4,39.44,43380.0
2021-07-12 10:30:00,39.43,39.46,39.35,39.44,21000.0,39.43,39.46,39.35,39.44,21000.0
2021-07-12 10:40:00,39.46,39.51,39.44,39.48,24000.0,39.46,39.51,39.44,39.48,24000.0
2021-07-12 10:50:00,39.5,39.56,39.46,39.56,24660.0,39.5,39.56,39.46,39.56,24660.0
2021-07-12 11:00:00,39.53,39.53,39.45,39.48,46125.0,39.53,39.53,39.45,39.48,46125.0
2021-07-12 11:10:00,39.46,39.5,39.43,39.48,24000.0,39.46,39.5,39.43,39.48,24000.0
2021-07-12 11:20:00,39.45,39.49,39.43,39.45,18390.0,39.45,39.49,39.43,39.45,18390.0
2021-07-12 11:30:00,39.45,39.45,39.35,39.36,20955.0,39.45,39.45,39.35,39.36,20955.0
2021-07-12 11:40:00,39.33,39.33,39.29,39.31,18000.0,39.33,39.33,39.29,39.31,18000.0
2021-07-12 11:50:00,39.29,39.32,39.29,39.32,13500.0,39.29,39.32,39.29,39.32,13500.0
2021-07-12 12:00:00,39.34,39.34,39.27,39.27,59595.0,39.34,39.34,39.27,39.27,59595.0
2021-07-12 12:10:00,39.28,39.29,39.23,39.28,51330.0,39.28,39.29,39.23,39.28,51330.0
2021-07-12 12:20:00,39.29,39.29,39.25,39.26,21000.0,39.29,39.29,39.25,39.26,21000.0
2021-07-12 12:30:00,39.28,39.29,39.26,39.29,46500.0,39.28,39.29,39.26,39.29,46500.0
2021-07-12 12:40:00,39.3,39.31,39.26,39.26,34980.0,39.3,39.31,39.26,39.26,34980.0
2021-07-12 12:50:00,39.27,39.29,39.27,39.28,25500.0,39.27,39.29,39.27,39.28,25500.0
2021-07-12 13:00:00,39.3,39.3,39.27,39.3,16500.0,39.3,39.3,39.27,39.3,16500.0
2021-07-12 13:10:00,39.29,39.3,39.28,39.28,15000.0,39.29,39.3,39.28,39.28,15000.0
2021-07-12 13:20:00,39.3,39.3,39.28,39.3,30000.0,39.3,39.3,39.28,39.3,30000.0
2021-07-12 13:30:00,39.31,39.33,39.31,39.33,31500.0,39.31,39.33,39.31,39.33,31500.0
2021-07-12 13:40:00,39.33,39.33,39.29,39.29,57000.0,39.33,39.33,39.29,39.29,57000.0
2021-07-12 13:50:00,39.31,39.34,39.27,39.28,108465.0,39.31,39.34,39.27,39.28,108465.0
2021-07-12 14:00:00,39.29,39.34,39.28,39.32,57675.0,39.29,39.34,39.28,39.32,57675.0
2021-07-12 14:10:00,39.3,39.3,39.18,39.24,155850.0,39.3,39.3,39.18,39.24,155850.0
2021-07-12 14:20:00,39.26,39.31,39.26,39.27,55770.0,39.26,39.31,39.26,39.27,55770.0
2021-07-12 14:30:00,39.27,39.3,39.26,39.28,34695.0,39.27,39.3,39.26,39.28,34695.0
2021-07-12 14:40:00,39.27,39.28,39.21,39.23,37500.0,39.27,39.28,39.21,39.23,37500.0
2021-07-12 14:50:00,39.23,39.26,39.22,39.23,28860.0,39.23,39.26,39.22,39.23,28860.0
2021-07-12 15:00:00,39.24,39.26,39.23,39.23,72165.0,39.24,39.26,39.23,39.23,72165.0
2021-07-12 15:10:00,39.24,39.26,39.24,39.26,35745.0,39.24,39.26,39.24,39.26,35745.0
2021-07-12 15:20:00,39.26,39.32,39.26,39.32,39015.0,39.26,39.32,39.26,39.32,39015.0
2021-07-12 15:30:00,39.33,39.33,39.29,39.31,72840.0,39.33,39.33,39.29,39.31,72840.0
2021-07-12 15:40:00,39.32,39.35,39.31,39.33,35490.0,39.32,39.35,39.31,39.33,35490.0
2021-07-12 15:50:00,39.36,39.46,39.34,39.46,336030.0,39.36,39.46,39.34,39.46,336030.0
2021-07-13 09:30:00,39.48,39.64,39.44,39.51,147285.0,39.48,39.64,39.44,39.51,147285.0
2021-07-13 09:40:00,39.56,39.58,39.33,39.33,105360.0,39.56,39.58,39.33,39.33,105360.0
2021-07-13 09:50:00,39.38,39.4,39.36,39.39,25020.0,39.38,39.4,39.36,39.39,25020.0
2021-07-13 10:00:00,39.35,39.47,39.33,39.39,30000.0,39.35,39.47,39.33,39.39,30000.0
2021-07-13 10:10:00,39.4,39.49,39.4,39.47,27090.0,39.4,39.49,39.4,39.47,27090.0
2021-07-13 10:20:00,39.5,39.52,39.43,39.45,30030.0,39.5,39.52,39.43,39.45,30030.0
2021-07-13 10:30:00,39.47,39.47,39.43,39.46,25500.0,39.47,39.47,39.43,39.46,25500.0
2021-07-13 10:40:00,39.48,39.53,39.46,39.53,43500.0,39.48,39.53,39.46,39.53,43500.0
2021-07-13 10:50:00,39.52,39.52,39.44,39.44,34500.0,39.52,39.52,39.44,39.44,34500.0
2021-07-13 11:00:00,39.44,39.46,39.42,39.46,11340.0,39.44,39.46,39.42,39.46,11340.0
2021-07-13 11:10:00,39.45,39.51,39.45,39.48,30555.0,39.45,39.51,39.45,39.48,30555.0
2021-07-13 11:20:00,39.49,39.52,39.48,39.48,19560.0,39.49,39.52,39.48,39.48,19560.0
2021-07-13 11:30:00,39.46,39.48,39.42,39.42,34815.0,39.46,39.48,39.42,39.42,34815.0
2021-07-13 11:40:00,39.41,39.45,39.39,39.44,36000.0,39.41,39.45,39.39,39.44,36000.0
2021-07-13 11:50:00,39.41,39.42,39.39,39.39,16500.0,39.41,39.42,39.39,39.39,16500.0
2021-07-13 12:00:00,39.39,39.42,39.39,39.4,24990.0,39.39,39.42,39.39,39.4,24990.0
2021-07-13 12:10:00,39.4,39.4,39.34,39.36,24735.0,39.4,39.4,39.34,39.36,24735.0
2021-07-13 12:20:00,39.35,39.35,39.31,39.34,18105.0,39.35,39.35,39.31,39.34,18105.0
2021-07-13 12:30:00,39.34,39.36,39.34,39.36,16245.0,39.34,39.36,39.34,39.36,16245.0
2021-07-13 12:40:00,39.34,39.39,39.33,39.39,7950.0,39.34,39.39,39.33,39.39,7950.0
2021-07-13 12:50:00,39.39,39.39,39.37,39.38,16500.0,39.39,39.39,39.37,39.38,16500.0
2021-07-13 13:00:00,39.39,39.39,39.37,39.37,27000.0,39.39,39.39,39.37,39.37,27000.0
2021-07-13 13:10:00,39.37,39.37,39.34,39.34,26505.0,39.37,39.37,39.34,39.34,26505.0
2021-07-13 13:20:00,39.31,39.32,39.28,39.29,18270.0,39.31,39.32,39.28,39.29,18270.0
2021-07-13 13:30:00,39.28,39.29,39.24,39.25,23880.0,39.28,39.29,39.24,39.25,23880.0
2021-07-13 13:40:00,39.27,39.28,39.25,39.27,18000.0,39.27,39.28,39.25,39.27,18000.0
2021-07-13 13:50:00,39.28,39.3,39.26,39.26,93615.0,39.28,39.3,39.26,39.26,93615.0
2021-07-13 14:00:00,39.27,39.27,39.19,39.25,91080.0,39.27,39.27,39.19,39.25,91080.0
2021-07-13 14:10:00,39.27,39.34,39.26,39.33,54465.0,39.27,39.34,39.26,39.33,54465.0
2021-07-13 14:20:00,39.32,39.33,39.3,39.33,23595.0,39.32,39.33,39.3,39.33,23595.0
2021-07-13 14:30:00,39.32,39.33,39.29,39.29,18000.0,39.32,39.33,39.29,39.29,18000.0
2021-07-13 14:40:00,39.28,39.28,39.27,39.27,3000.0,39.28,39.28,39.27,39.27,3000.0
2021-07-13 14:50:00,39.27,39.29,39.26,39.28,26985.0,39.27,39.29,39.26,39.28,26985.0
2021-07-13 15:00:00,39.26,39.29,39.25,39.25,27645.0,39.26,39.29,39.25,39.25,27645.0
2021-07-13 15:10:00,39.24,39.25,39.23,39.23,31710.0,39.24,39.25,39.23,39.23,31710.0
2021-07-13 15:20:00,39.23,39.23,39.2,39.23,52500.0,39.23,39.23,39.2,39.23,52500.0
2021-07-13 15:30:00,39.23,39.31,39.22,39.31,55395.0,39.23,39.31,39.22,39.31,55395.0
2021-07-13 15:40:00,39.31,39.32,39.27,39.28,43980.0,39.31,39.32,39.27,39.28,43980.0
2021-07-13 15:50:00,39.26,39.32,39.25,39.32,185760.0,39.26,39.32,39.25,39.32,185760.0
2021-07-14 09:30:00,39.41,39.52,39.33,39.48,45765.0,39.41,39.52,39.33,39.48,45765.0
2021-07-14 09:40:00,39.5,39.5,39.4,39.42,23100.0,39.5,39.5,39.4,39.42,23100.0
2021-07-14 09:50:00,39.51,39.51,39.4,39.4,6000.0,39.51,39.51,39.4,39.4,6000.0
2021-07-14 10:00:00,39.4,39.46,39.4,39.43,15225.0,39.4,39.46,39.4,39.43,15225.0
2021-07-14 10:10:00,39.41,39.53,39.41,39.5,32415.0,39.41,39.53,39.41,39.5,32415.0
2021-07-14 10:20:00,39.47,39.52,39.47,39.52,20820.0,39.47,39.52,39.47,39.52,20820.0
2021-07-14 10:30:00,39.55,39.59,39.49,39.55,26625.0,39.55,39.59,39.49,39.55,26625.0
2021-07-14 10:40:00,39.61,39.61,39.57,39.6,14910.0,39.61,39.61,39.57,39.6,14910.0
2021-07-14 10:50:00,39.62,39.63,39.61,39.62,10500.0,39.62,39.63,39.61,39.62,10500.0
2021-07-14 11:00:00,39.62,39.62,39.56,39.58,9000.0,39.62,39.62,39.56,39.58,9000.0
2021-07-14 11:10:00,39.62,39.64,39.57,39.6,22500.0,39.62,39.64,39.57,39.6,22500.0
2021-07-14 11:20:00,39.63,39.66,39.6,39.6,29955.0,39.63,39.66,39.6,39.6,29955.0
2021-07-14 11:30:00,39.63,39.66,39.63,39.64,18720.0,39.63,39.66,39.63,39.64,18720.0
2021-07-14 11:40:00,39.64,39.65,39.59,39.59,10500.0,39.64,39.65,39.59,39.59,10500.0
2021-07-14 11:50:00,39.61,39.63,39.61,39.63,10500.0,39.61,39.63,39.61,39.63,10500.0
2021-07-14 12:00:00,39.65,39.67,39.65,39.67,28575.0,39.65,39.67,39.65,39.67,28575.0
2021-07-14 12:10:00,39.66,39.66,39.6,39.61,21000.0,39.66,39.66,39.6,39.61,21000.0
2021-07-14 12:20:00,39.59,39.63,39.58,39.62,9000.0,39.59,39.63,39.58,39.62,9000.0
2021-07-14 12:30:00,39.62,39.65,39.6,39.65,17700.0,39.62,39.65,39.6,39.65,17700.0
2021-07-14 12:40:00,39.64,39.65,39.64,39.65,6000.0,39.64,39.65,39.64,39.65,6000.0
2021-07-14 12:50:00,39.61,39.62,39.57,39.58,28500.0,39.61,39.62,39.57,39.58,28500.0
2021-07-14 13:00:00,39.57,39.59,39.56,39.57,27330.0,39.57,39.59,39.56,39.57,27330.0
2021-07-14 13:10:00,39.57,39.57,39.51,39.53,49380.0,39.57,39.57,39.51,39.53,49380.0
2021-07-14 13:20:00,39.53,39.53,39.5,39.53,15315.0,39.53,39.53,39.5,39.53,15315.0
2021-07-14 13:30:00,39.52,39.54,39.52,39.54,12000.0,39.52,39.54,39.52,39.54,12000.0
2021-07-14 13:40:00,39.56,39.56,39.52,39.53,15750.0,39.56,39.56,39.52,39.53,15750.0
2021-07-14 13:50:00,39.54,39.59,39.54,39.58,25500.0,39.54,39.59,39.54,39.58,25500.0
2021-07-14 14:00:00,39.57,39.58,39.57,39.58,6945.0,39.57,39.58,39.57,39.58,6945.0
2021-07-14 14:10:00,39.56,39.59,39.56,39.58,37290.0,39.56,39.59,39.56,39.58,37290.0
2021-07-14 14:20:00,39.59,39.6,39.57,39.6,22830.0,39.59,39.6,39.57,39.6,22830.0
2021-07-14 14:30:00,39.62,39.64,39.61,39.62,23550.0,39.62,39.64,39.61,39.62,23550.0
2021-07-14 14:40:00,39.63,39.67,39.63,39.64,35730.0,39.63,39.67,39.63,39.64,35730.0
2021-07-14 14:50:00,39.63,39.63,39.62,39.62,6000.0,39.63,39.63,39.62,39.62,6000.0
2021-07-14 15:00:00,39.63,39.67,39.63,39.65,27000.0,39.63,39.67,39.63,39.65,27000.0
2021-07-14 15:10:00,39.64,39.67,39.62,39.66,36540.0,39.64,39.67,39.62,39.66,36540.0
2021-07-14 15:20:00,39.66,39.66,39.63,39.64,22500.0,39.66,39.66,39.63,39.64,22500.0
2021-07-14 15:30:00,39.63,39.7,39.63,39.67,25950.0,39.63,39.7,39.63,39.67,25950.0
2021-07-14 15:40:00,39.66,39.72,39.66,39.71,52140.0,39.66,39.72,39.66,39.71,52140.0
2021-07-14 15:50:00,39.62,39.72,39.6,39.7,329160.0,39.62,39.72,39.6,39.7,329160.0
2021-07-15 09:30:00,39.73,39.87,39.62,39.82,116595.0,39.73,39.87,39.62,39.82,116595.0
2021-07-15 09:40:00,39.84,39.85,39.7,39.72,80190.0,39.84,39.85,39.7,39.72,80190.0
2021-07-15 09:50:00,39.69,39.75,39.65,39.74,54090.0,39.69,39.75,39.65,39.74,54090.0
2021-07-15 10:00:00,39.75,39.83,39.75,39.83,15165.0,39.75,39.83,39.75,39.83,15165.0
2021-07-15 10:10:00,39.84,39.85,39.8,39.85,28980.0,39.84,39.85,39.8,39.85,28980.0
2021-07-15 10:20:00,39.84,39.86,39.7,39.7,52965.0,39.84,39.86,39.7,39.7,52965.0
2021-07-15 10:30:00,39.69,39.81,39.69,39.78,64965.0,39.69,39.81,39.69,39.78,64965.0
2021-07-15 10:40:00,39.74,39.76,39.72,39.74,27000.0,39.74,39.76,39.72,39.74,27000.0
2021-07-15 10:50:00,39.75,39.8,39.73,39.73,28500.0,39.75,39.8,39.73,39.73,28500.0
2021-07-15 11:00:00,39.71,39.71,39.53,39.56,33000.0,39.71,39.71,39.53,39.56,33000.0
2021-07-15 11:10:00,39.58,39.63,39.58,39.58,24000.0,39.58,39.63,39.58,39.58,24000.0
2021-07-15 11:20:00,39.55,39.6,39.51,39.6,61485.0,39.55,39.6,39.51,39.6,61485.0
2021-07-15 11:30:00,39.62,39.67,39.61,39.65,31500.0,39.62,39.67,39.61,39.65,31500.0
2021-07-15 11:40:00,39.65,39.65,39.6,39.62,21000.0,39.65,39.65,39.6,39.62,21000.0
2021-07-15 11:50:00,39.65,39.66,39.55,39.55,39000.0,39.65,39.66,39.55,39.55,39000.0
2021-07-15 12:00:00,39.59,39.63,39.59,39.62,13500.0,39.59,39.63,39.59,39.62,13500.0
2021-07-15 12:10:00,39.63,39.66,39.56,39.62,33000.0,39.63,39.66,39.56,39.62,33000.0
2021-07-15 12:20:00,39.64,39.64,39.62,39.64,18060.0,39.64,39.64,39.62,39.64,18060.0
2021-07-15 12:30:00,39.65,39.67,39.64,39.64,22500.0,39.65,39.67,39.64,39.64,22500.0
2021-07-15 12:40:00,39.66,39.67,39.65,39.65,40500.0,39.66,39.67,39.65,39.65,40500.0
2021-07-15 12:50:00,39.65,39.68,39.62,39.65,29355.0,39.65,39.68,39.62,39.65,29355.0
2021-07-15 13:00:00,39.67,39.68,39.63,39.63,17490.0,39.67,39.68,39.63,39.63,17490.0
2021-07-15 13:10:00,39.67,39.67,39.63,39.63,9000.0,39.67,39.67,39.63,39.63,9000.0
2021-07-15 13:20:00,39.63,39.63,39.61,39.61,7500.0,39.63,39.63,39.61,39.61,7500.0
2021-07-15 13:30:00,39.62,39.62,39.57,39.57,31905.0,39.62,39.62,39.57,39.57,31905.0
2021-07-15 13:40:00,39.59,39.6,39.53,39.58,40260.0,39.59,39.6,39.53,39.58,40260.0
2021-07-15 13:50:00,39.6,39.64,39.56,39.56,27000.0,39.6,39.64,39.56,39.56,27000.0
2021-07-15 14:00:00,39.57,39.63,39.57,39.61,36000.0,39.57,39.63,39.57,39.61,36000.0
2021-07-15 14:10:00,39.61,39.65,39.61,39.64,18000.0,39.61,39.65,39.61,39.64,18000.0
2021-07-15 14:20:00,39.62,39.67,39.62,39.67,80970.0,39.62,39.67,39.62,39.67,80970.0
2021-07-15 14:30:00,39.67,39.68,39.66,39.67,36000.0,39.67,39.68,39.66,39.67,36000.0
2021-07-15 14:40:00,39.66,39.67,39.62,39.63,242880.0,39.66,39.67,39.62,39.63,242880.0
2021-07-15 14:50:00,39.66,39.7,39.64,39.7,30150.0,39.66,39.7,39.64,39.7,30150.0
2021-07-15 15:00:00,39.68,39.7,39.68,39.7,25500.0,39.68,39.7,39.68,39.7,25500.0
2021-07-15 15:10:00,39.7,39.7,39.68,39.7,61995.0,39.7,39.7,39.68,39.7,61995.0
2021-07-15 15:20:00,39.7,39.71,39.69,39.71,36975.0,39.7,39.71,39.69,39.71,36975.0
2021-07-15 15:30:00,39.7,39.76,39.69,39.74,46500.0,39.7,39.76,39.69,39.74,46500.0
2021-07-15 15:40:00,39.73,39.78,39.73,39.76,75645.0,39.73,39.78,39.73,39.76,75645.0
2021-07-15 15:50:00,39.77,39.84,39.74,39.83,323115.0,39.77,39.84,39.74,39.83,323115.0
2021-07-16 09:30:00,39.8,39.87,39.74,39.81,179400.0,39.8,39.87,39.74,39.81,179400.0
2021-07-16 09:40:00,39.96,40.07,39.96,40.07,68070.0,39.96,40.07,39.96,40.07,68070.0
2021-07-16 09:50:00,40.07,40.16,39.92,40.06,67425.0,40.07,40.16,39.92,40.06,67425.0
2021-07-16 10:00:00,40.05,40.1,39.98,40.05,107355.0,40.05,40.1,39.98,40.05,107355.0
2021-07-16 10:10:00,40.08,40.08,39.99,40.04,60210.0,40.08,40.08,39.99,40.04,60210.0
2021-07-16 10:20:00,40.1,40.1,39.89,39.9,43725.0,40.1,40.1,39.89,39.9,43725.0
2021-07-16 10:30:00,39.88,39.99,39.86,39.97,67500.0,39.88,39.99,39.86,39.97,67500.0
2021-07-16 10:40:00,39.93,39.93,39.87,39.89,19050.0,39.93,39.93,39.87,39.89,19050.0
2021-07-16 10:50:00,39.93,39.97,39.92,39.92,43410.0,39.93,39.97,39.92,39.92,43410.0
2021-07-16 11:00:00,39.9,39.97,39.85,39.87,100230.0,39.9,39.97,39.85,39.87,100230.0
2021-07-16 11:10:00,39.88,39.88,39.84,39.84,36000.0,39.88,39.88,39.84,39.84,36000.0
2021-07-16 11:20:00,39.84,39.84,39.77,39.77,20085.0,39.84,39.84,39.77,39.77,20085.0
2021-07-16 11:30:00,39.82,39.82,39.81,39.82,13500.0,39.82,39.82,39.81,39.82,13500.0
2021-07-16 11:40:00,39.83,39.83,39.74,39.74,19755.0,39.83,39.83,39.74,39.74,19755.0
2021-07-16 11:50:00,39.75,39.81,39.75,39.81,9000.0,39.75,39.81,39.75,39.81,9000.0
2021-07-16 12:00:00,39.81,39.9,39.81,39.9,9000.0,39.81,39.9,39.81,39.9,9000.0
2021-07-16 12:10:00,39.92,39.93,39.9,39.9,12000.0,39.92,39.93,39.9,39.9,12000.0
2021-07-16 12:20:00,39.93,39.93,39.92,39.93,16530.0,39.93,39.93,39.92,39.93,16530.0
2021-07-16 12:30:00,39.91,39.91,39.88,39.91,17610.0,39.91,39.91,39.88,39.91,17610.0
2021-07-16 12:40:00,39.91,39.91,39.87,39.9,30390.0,39.91,39.91,39.87,39.9,30390.0
2021-07-16 12:50:00,39.91,39.96,39.91,39.96,7500.0,39.91,39.96,39.91,39.96,7500.0
2021-07-16 13:00:00,39.89,39.94,39.89,39.94,6000.0,39.89,39.94,39.89,39.94,6000.0
2021-07-16 13:10:00,39.93,39.97,39.91,39.97,28500.0,39.93,39.97,39.91,39.97,28500.0
2021-07-16 13:20:00,39.98,39.98,39.94,39.94,13500.0,39.98,39.98,39.94,39.94,13500.0
2021-07-16 13:30:00,39.93,39.94,39.9,39.92,30150.0,39.93,39.94,39.9,39.92,30150.0
2021-07-16 13:40:00,39.9,39.95,39.9,39.92,22710.0,39.9,39.95,39.9,39.92,22710.0
2021-07-16 13:50:00,39.93,39.93,39.91,39.92,13500.0,39.93,39.93,39.91,39.92,13500.0
2021-07-16 14:00:00,39.93,39.96,39.88,39.92,22605.0,39.93,39.96,39.88,39.92,22605.0
2021-07-16 14:10:00,39.94,39.97,39.94,39.97,9105.0,39.94,39.97,39.94,39.97,9105.0
2021-07-16 14:20:00,39.96,39.99,39.96,39.98,48000.0,39.96,39.99,39.96,39.98,48000.0
2021-07-16 14:30:00,39.98,40.01,39.97,39.99,70455.0,39.98,40.01,39.97,39.99,70455.0
2021-07-16 14:40:00,39.99,40.07,39.99,40.06,282870.0,39.99,40.07,39.99,40.06,282870.0
2021-07-16 14:50:00,40.05,40.08,40.04,40.07,64200.0,40.05,40.08,40.04,40.07,64200.0
2021-07-16 15:00:00,40.07,40.07,40.0,40.02,55125.0,40.07,40.07,40.0,40.02,55125.0
2021-07-16 15:10:00,40.03,40.05,39.96,40.05,62310.0,40.03,40.05,39.96,40.05,62310.0
2021-07-16 15:20:00,40.03,40.07,40.0,40.02,67575.0,40.03,40.07,40.0,40.02,67575.0
2021-07-16 15:30:00,40.01,40.02,39.97,39.98,22500.0,40.01,40.02,39.97,39.98,22500.0
2021-07-16 15:40:00,39.99,40.01,39.96,40.0,184455.0,39.99,40.01,39.96,40.0,184455.0
2021-07-16 15:50:00,40.01,40.09,39.99,40.09,684120.0,40.01,40.09,39.99,40.09,684120.0
2021-07-19 09:30:00,39.99,40.17,39.84,40.01,269370.0,39.99,40.17,39.84,40.01,269370.0
2021-07-19 09:40:00,40.05,40.17,40.01,40.04,32085.0,40.05,40.17,40.01,40.04,32085.0
2021-07-19 09:50:00,39.96,40.05,39.91,40.03,74820.0,39.96,40.05,39.91,40.03,74820.0
2021-07-19 10:00:00,40.05,40.05,39.83,39.85,27000.0,40.05,40.05,39.83,39.85,27000.0
2021-07-19 10:10:00,39.85,39.88,39.78,39.78,54855.0,39.85,39.88,39.78,39.78,54855.0
2021-07-19 10:20:00,39.75,39.86,39.74,39.86,25500.0,39.75,39.86,39.74,39.86,25500.0
2021-07-19 10:30:00,39.9,39.97,39.87,39.9,51000.0,39.9,39.97,39.87,39.9,51000.0
2021-07-19 10:40:00,39.82,39.85,39.8,39.85,29250.0,39.82,39.85,39.8,39.85,29250.0
2021-07-19 10:50:00,39.83,39.86,39.79,39.86,30090.0,39.83,39.86,39.79,39.86,30090.0
2021-07-19 11:00:00,39.86,39.96,39.8,39.95,39000.0,39.86,39.96,39.8,39.95,39000.0
2021-07-19 11:10:00,39.97,39.97,39.92,39.92,34500.0,39.97,39.97,39.92,39.92,34500.0
2021-07-19 11:20:00,39.85,39.87,39.81,39.85,18000.0,39.85,39.87,39.81,39.85,18000.0
2021-07-19 11:30:00,39.83,39.85,39.76,39.78,27000.0,39.83,39.85,39.76,39.78,27000.0
2021-07-19 11:40:00,39.8,39.82,39.77,39.79,308415.0,39.8,39.82,39.77,39.79,308415.0
2021-07-19 11:50:00,39.8,39.82,39.77,39.82,131985.0,39.8,39.82,39.77,39.82,131985.0
2021-07-19 12:00:00,39.78,39.78,39.67,39.67,46575.0,39.78,39.78,39.67,39.67,46575.0
2021-07-19 12:10:00,39.63,39.63,39.54,39.6,41190.0,39.63,39.63,39.54,39.6,41190.0
2021-07-19 12:20:00,39.6,39.65,39.58,39.59,30000.0,39.6,39.65,39.58,39.59,30000.0
2021-07-19 12:30:00,39.58,39.58,39.55,39.56,67905.0,39.58,39.58,39.55,39.56,67905.0
2021-07-19 12:40:00,39.56,39.56,39.51,39.52,38445.0,39.56,39.56,39.51,39.52,38445.0
2021-07-19 12:50:00,39.53,39.62,39.53,39.61,21000.0,39.53,39.62,39.53,39.61,21000.0
2021-07-19 13:00:00,39.64,39.68,39.63,39.68,47850.0,39.64,39.68,39.63,39.68,47850.0
2021-07-19 13:10:00,39.71,39.75,39.69,39.72,27000.0,39.71,39.75,39.69,39.72,27000.0
2021-07-19 13:20:00,39.71,39.72,39.66,39.67,17775.0,39.71,39.72,39.66,39.67,17775.0
2021-07-19 13:30:00,39.65,39.65,39.61,39.63,30825.0,39.65,39.65,39.61,39.63,30825.0
2021-07-19 13:40:00,39.64,39.64,39.6,39.6,20235.0,39.64,39.64,39.6,39.6,20235.0
2021-07-19 13:50:00,39.59,39.61,39.54,39.56,42045.0,39.59,39.61,39.54,39.56,42045.0
2021-07-19 14:00:00,39.57,39.62,39.55,39.57,36900.0,39.57,39.62,39.55,39.57,36900.0
2021-07-19 14:10:00,39.53,39.57,39.52,39.53,18000.0,39.53,39.57,39.52,39.53,18000.0
2021-07-19 14:20:00,39.57,39.57,39.53,39.55,40695.0,39.57,39.57,39.53,39.55,40695.0
2021-07-19 14:30:00,39.52,39.53,39.42,39.45,32820.0,39.52,39.53,39.42,39.45,32820.0
2021-07-19 14:40:00,39.42,39.45,39.41,39.41,26985.0,39.42,39.45,39.41,39.41,26985.0
2021-07-19 14:50:00,39.42,39.47,39.4,39.46,25500.0,39.42,39.47,39.4,39.46,25500.0
2021-07-19 15:00:00,39.45,39.5,39.44,39.46,102240.0,39.45,39.5,39.44,39.46,102240.0
2021-07-19 15:10:00,39.47,39.48,39.44,39.44,15000.0,39.47,39.48,39.44,39.44,15000.0
2021-07-19 15:20:00,39.42,39.42,39.37,39.39,50520.0,39.42,39.42,39.37,39.39,50520.0
2021-07-19 15:30:00,39.39,39.5,39.39,39.5,77220.0,39.39,39.5,39.39,39.5,77220.0
2021-07-19 15:40:00,39.5,39.55,39.47,39.53,80190.0,39.5,39.55,39.47,39.53,80190.0
2021-07-19 15:50:00,39.54,39.65,39.51,39.65,255840.0,39.54,39.65,39.51,39.65,255840.0
2021-07-20 09:30:00,39.73,40.05,39.73,40.05,302625.0,39.73,40.05,39.73,40.05,302625.0
2021-07-20 09:40:00,40.05,40.26,40.03,40.23,137670.0,40.05,40.26,40.03,40.23,137670.0
2021-07-20 09:50:00,40.23,40.54,40.23,40.37,116595.0,40.23,40.54,40.23,40.37,116595.0
2021-07-20 10:00:00,40.35,40.46,40.32,40.4,59250.0,40.35,40.46,40.32,40.4,59250.0
2021-07-20 10:10:00,40.39,40.4,40.23,40.23,70035.0,40.39,40.4,40.23,40.23,70035.0
2021-07-20 10:20:00,40.28,40.28,40.17,40.19,89160.0,40.28,40.28,40.17,40.19,89160.0
2021-07-20 10:30:00,40.18,40.29,40.14,40.22,131835.0,40.18,40.29,40.14,40.22,131835.0
2021-07-20 10:40:00,40.23,40.43,40.23,40.39,91950.0,40.23,40.43,40.23,40.39,91950.0
2021-07-20 10:50:00,40.4,40.42,40.36,40.37,100860.0,40.4,40.42,40.36,40.37,100860.0
2021-07-20 11:00:00,40.38,40.45,40.38,40.42,88245.0,40.38,40.45,40.38,40.42,88245.0
2021-07-20 11:10:00,40.45,40.45,40.33,40.34,55815.0,40.45,40.45,40.33,40.34,55815.0
2021-07-20 11:20:00,40.36,40.4,40.28,40.28,45045.0,40.36,40.4,40.28,40.28,45045.0
2021-07-20 11:30:00,40.29,40.34,40.27,40.33,87135.0,40.29,40.34,40.27,40.33,87135.0
2021-07-20 11:40:00,40.32,40.38,40.32,40.36,46650.0,40.32,40.38,40.32,40.36,46650.0
2021-07-20 11:50:00,40.36,40.42,40.34,40.42,66825.0,40.36,40.42,40.34,40.42,66825.0
2021-07-20 12:00:00,40.46,40.54,40.45,40.54,65220.0,40.46,40.54,40.45,40.54,65220.0
2021-07-20 12:10:00,40.54,40.55,40.5,40.51,54840.0,40.54,40.55,40.5,40.51,54840.0
2021-07-20 12:20:00,40.49,40.55,40.49,40.52,36600.0,40.49,40.55,40.49,40.52,36600.0
2021-07-20 12:30:00,40.55,40.62,40.54,40.61,78540.0,40.55,40.62,40.54,40.61,78540.0
2021-07-20 12:40:00,40.6,40.7,40.6,40.65,75765.0,40.6,40.7,40.6,40.65,75765.0
2021-07-20 12:50:00,40.65,40.67,40.57,40.64,39570.0,40.65,40.67,40.57,40.64,39570.0
2021-07-20 13:00:00,40.63,40.64,40.58,40.59,62010.0,40.63,40.64,40.58,40.59,62010.0
2021-07-20 13:10:00,40.61,40.64,40.49,40.49,145815.0,40.61,40.64,40.49,40.49,145815.0
2021-07-20 13:20:00,40.5,40.54,40.49,40.5,32430.0,40.5,40.54,40.49,40.5,32430.0
2021-07-20 13:30:00,40.52,40.58,40.52,40.56,88755.0,40.52,40.58,40.52,40.56,88755.0
2021-07-20 13:40:00,40.54,40.61,40.54,40.57,145590.0,40.54,40.61,40.54,40.57,145590.0
2021-07-20 13:50:00,40.59,40.66,40.58,40.65,95265.0,40.59,40.66,40.58,40.65,95265.0
2021-07-20 14:00:00,40.67,40.75,40.67,40.75,151065.0,40.67,40.75,40.67,40.75,151065.0
2021-07-20 14:10:00,40.76,40.79,40.72,40.72,87720.0,40.76,40.79,40.72,40.72,87720.0
2021-07-20 14:20:00,40.73,40.73,40.7,40.7,106710.0,40.73,40.73,40.7,40.7,106710.0
2021-07-20 14:30:00,40.71,40.84,40.71,40.77,115605.0,40.71,40.84,40.71,40.77,115605.0
2021-07-20 14:40:00,40.77,40.78,40.63,40.64,135060.0,40.77,40.78,40.63,40.64,135060.0
2021-07-20 14:50:00,40.65,40.66,40.56,40.56,81210.0,40.65,40.66,40.56,40.56,81210.0
2021-07-20 15:00:00,40.59,40.62,40.56,40.59,110565.0,40.59,40.62,40.56,40.59,110565.0
2021-07-20 15:10:00,40.58,40.63,40.55,40.61,75585.0,40.58,40.63,40.55,40.61,75585.0
2021-07-20 15:20:00,40.61,40.64,40.56,40.56,86220.0,40.61,40.64,40.56,40.56,86220.0
2021-07-20 15:30:00,40.56,40.59,40.55,40.56,118365.0,40.56,40.59,40.55,40.56,118365.0
2021-07-20 15:40:00,40.56,40.57,40.5,40.51,148350.0,40.56,40.57,40.5,40.51,148350.0
2021-07-20 15:50:00,40.55,40.58,40.48,40.48,468600.0,40.55,40.58,40.48,40.48,468600.0
2021-07-21 09:30:00,40.51,40.58,40.35,40.35,112785.0,40.51,40.58,40.35,40.35,112785.0
2021-07-21 09:40:00,40.43,40.5,40.31,40.38,66615.0,40.43,40.5,40.31,40.38,66615.0
2021-07-21 09:50:00,40.4,40.46,40.34,40.37,49635.0,40.4,40.46,40.34,40.37,49635.0
2021-07-21 10:00:00,40.37,40.45,40.35,40.41,34800.0,40.37,40.45,40.35,40.41,34800.0
2021-07-21 10:10:00,40.42,40.42,40.31,40.31,50175.0,40.42,40.42,40.31,40.31,50175.0
2021-07-21 10:20:00,40.3,40.32,40.23,40.31,27000.0,40.3,40.32,40.23,40.31,27000.0
2021-07-21 10:30:00,40.3,40.34,40.28,40.29,39450.0,40.3,40.34,40.28,40.29,39450.0
2021-07-21 10:40:00,40.3,40.35,40.29,40.35,26295.0,40.3,40.35,40.29,40.35,26295.0
2021-07-21 10:50:00,40.34,40.38,40.34,40.38,24000.0,40.34,40.38,40.34,40.38,24000.0
2021-07-21 11:00:00,40.38,40.41,40.36,40.36,41730.0,40.38,40.41,40.36,40.36,41730.0
2021-07-21 11:10:00,40.33,40.33,40.27,40.27,6000.0,40.33,40.33,40.27,40.27,6000.0
2021-07-21 11:20:00,40.3,40.35,40.24,40.24,37350.0,40.3,40.35,40.24,40.24,37350.0
2021-07-21 11:30:00,40.28,40.28,40.14,40.17,42000.0,40.28,40.28,40.14,40.17,42000.0
2021-07-21 11:40:00,40.17,40.24,40.17,40.21,51435.0,40.17,40.24,40.17,40.21,51435.0
2021-07-21 11:50:00,40.23,40.29,40.23,40.29,44025.0,40.23,40.29,40.23,40.29,44025.0
2021-07-21 12:00:00,40.28,40.28,40.22,40.22,16800.0,40.28,40.28,40.22,40.22,16800.0
2021-07-21 12:10:00,40.2,40.23,40.16,40.2,39810.0,40.2,40.23,40.16,40.2,39810.0
2021-07-21 12:20:00,40.21,40.22,40.16,40.18,23445.0,40.21,40.22,40.16,40.18,23445.0
2021-07-21 12:30:00,40.18,40.25,40.17,40.25,27000.0,40.18,40.25,40.17,40.25,27000.0
2021-07-21 12:40:00,40.24,40.26,40.22,40.24,34830.0,40.24,40.26,40.22,40.24,34830.0
2021-07-21 12:50:00,40.25,40.25,40.2,40.23,21300.0,40.25,40.25,40.2,40.23,21300.0
2021-07-21 13:00:00,40.23,40.23,40.19,40.19,6015.0,40.23,40.23,40.19,40.19,6015.0
2021-07-21 13:10:00,40.18,40.19,40.15,40.17,31500.0,40.18,40.19,40.15,40.17,31500.0
2021-07-21 13:20:00,40.15,40.18,40.15,40.18,13500.0,40.15,40.18,40.15,40.18,13500.0
2021-07-21 13:30:00,40.19,40.19,40.17,40.18,28500.0,40.19,40.19,40.17,40.18,28500.0
2021-07-21 13:40:00,40.18,40.21,40.18,40.2,21000.0,40.18,40.21,40.18,40.2,21000.0
2021-07-21 13:50:00,40.2,40.25,40.2,40.21,39000.0,40.2,40.25,40.2,40.21,39000.0
2021-07-21 14:00:00,40.23,40.29,40.22,40.29,34650.0,40.23,40.29,40.22,40.29,34650.0
2021-07-21 14:10:00,40.3,40.3,40.28,40.29,10500.0,40.3,40.3,40.28,40.29,10500.0
2021-07-21 14:20:00,40.28,40.3,40.28,40.3,39330.0,40.28,40.3,40.28,40.3,39330.0
2021-07-21 14:30:00,40.29,40.34,40.29,40.32,31500.0,40.29,40.34,40.29,40.32,31500.0
2021-07-21 14:40:00,40.31,40.35,40.3,40.34,40500.0,40.31,40.35,40.3,40.34,40500.0
2021-07-21 14:50:00,40.32,40.34,40.3,40.33,36000.0,40.32,40.34,40.3,40.33,36000.0
2021-07-21 15:00:00,40.33,40.34,40.33,40.33,25500.0,40.33,40.34,40.33,40.33,25500.0
2021-07-21 15:10:00,40.33,40.34,40.29,40.31,43710.0,40.33,40.34,40.29,40.31,43710.0
2021-07-21 15:20:00,40.31,40.33,40.29,40.3,22500.0,40.31,40.33,40.29,40.3,22500.0
2021-07-21 15:30:00,40.31,40.31,40.29,40.29,56220.0,40.31,40.31,40.29,40.29,56220.0
2021-07-21 15:40:00,40.28,40.3,40.27,40.28,78180.0,40.28,40.3,40.27,40.28,78180.0
2021-07-21 15:50:00,40.2,40.33,40.15,40.31,310020.0,40.2,40.33,40.15,40.31,310020.0
2021-07-22 09:30:00,40.42,40.42,40.22,40.26,62520.0,40.42,40.42,40.22,40.26,62520.0
2021-07-22 09:40:00,40.33,40.49,40.33,40.43,24210.0,40.33,40.49,40.33,40.43,24210.0
2021-07-22 09:50:00,40.42,40.57,40.42,40.57,22890.0,40.42,40.57,40.42,40.57,22890.0
2021-07-22 10:00:00,40.52,40.52,40.46,40.5,16500.0,40.52,40.52,40.46,40.5,16500.0
2021-07-22 10:10:00,40.52,40.54,40.49,40.54,22500.0,40.52,40.54,40.49,40.54,22500.0
2021-07-22 10:20:00,40.5,40.59,40.5,40.55,18000.0,40.5,40.59,40.5,40.55,18000.0
2021-07-22 10:30:00,40.54,40.7,40.54,40.64,35040.0,40.54,40.7,40.54,40.64,35040.0
2021-07-22 10:40:00,40.67,40.69,40.6,40.67,95025.0,40.67,40.69,40.6,40.67,95025.0
2021-07-22 10:50:00,40.65,40.71,40.64,40.64,42375.0,40.65,40.71,40.64,40.64,42375.0
2021-07-22 11:00:00,40.63,40.63,40.58,40.63,35880.0,40.63,40.63,40.58,40.63,35880.0
2021-07-22 11:10:00,40.65,40.66,40.61,40.61,24870.0,40.65,40.66,40.61,40.61,24870.0
2021-07-22 11:20:00,40.63,40.65,40.59,40.61,46935.0,40.63,40.65,40.59,40.61,46935.0
2021-07-22 11:30:00,40.62,40.65,40.61,40.61,16710.0,40.62,40.65,40.61,40.61,16710.0
2021-07-22 11:40:00,40.57,40.61,40.55,40.55,18090.0,40.57,40.61,40.55,40.55,18090.0
2021-07-22 11:50:00,40.52,40.53,40.52,40.53,15090.0,40.52,40.53,40.52,40.53,15090.0
2021-07-22 12:00:00,40.53,40.55,40.51,40.54,34500.0,40.53,40.55,40.51,40.54,34500.0
2021-07-22 12:10:00,40.54,40.55,40.48,40.53,66615.0,40.54,40.55,40.48,40.53,66615.0
2021-07-22 12:20:00,40.52,40.52,40.49,40.52,19500.0,40.52,40.52,40.49,40.52,19500.0
2021-07-22 12:30:00,40.49,40.49,40.42,40.46,39000.0,40.49,40.49,40.42,40.46,39000.0
2021-07-22 12:40:00,40.47,40.47,40.42,40.42,31995.0,40.47,40.47,40.42,40.42,31995.0
2021-07-22 12:50:00,40.45,40.49,40.45,40.46,18660.0,40.45,40.49,40.45,40.46,18660.0
2021-07-22 13:00:00,40.45,40.47,40.45,40.47,18000.0,40.45,40.47,40.45,40.47,18000.0
2021-07-22 13:10:00,40.46,40.48,40.46,40.46,43170.0,40.46,40.48,40.46,40.46,43170.0
2021-07-22 13:20:00,40.47,40.47,40.46,40.47,30450.0,40.47,40.47,40.46,40.47,30450.0
2021-07-22 13:30:00,40.47,40.5,40.47,40.5,21915.0,40.47,40.5,40.47,40.5,21915.0
2021-07-22 13:40:00,40.49,40.49,40.47,40.49,16500.0,40.49,40.49,40.47,40.49,16500.0
2021-07-22 13:50:00,40.48,40.48,40.45,40.45,43500.0,40.48,40.48,40.45,40.45,43500.0
2021-07-22 14:00:00,40.45,40.48,40.45,40.45,32940.0,40.45,40.48,40.45,40.45,32940.0
2021-07-22 14:10:00,40.46,40.51,40.46,40.48,24255.0,40.46,40.51,40.46,40.48,24255.0
2021-07-22 14:20:00,40.47,40.47,40.44,40.44,24000.0,40.47,40.47,40.44,40.44,24000.0
2021-07-22 14:30:00,40.45,40.49,40.44,40.48,27525.0,40.45,40.49,40.44,40.48,27525.0
2021-07-22 14:40:00,40.49,40.53,40.49,40.49,34080.0,40.49,40.53,40.49,40.49,34080.0
2021-07-22 14:50:00,40.48,40.5,40.46,40.46,71700.0,40.48,40.5,40.46,40.46,71700.0
2021-07-22 15:00:00,40.47,40.49,40.47,40.49,21000.0,40.47,40.49,40.47,40.49,21000.0
2021-07-22 15:10:00,40.5,40.51,40.45,40.49,50760.0,40.5,40.51,40.45,40.49,50760.0
2021-07-22 15:20:00,40.52,40.53,40.51,40.52,30000.0,40.52,40.53,40.51,40.52,30000.0
2021-07-22 15:30:00,40.51,40.56,40.51,40.56,51000.0,40.51,40.56,40.51,40.56,51000.0
2021-07-22 15:40:00,40.56,40.6,40.56,40.58,46455.0,40.56,40.6,40.56,40.58,46455.0
2021-07-22 15:50:00,40.6,40.62,40.58,40.6,158115.0,40.6,40.62,40.58,40.6,158115.0
2021-07-23 09:30:00,40.72,40.95,40.71,40.9,95715.0,40.72,40.95,40.71,40.9,95715.0
2021-07-23 09:40:00,40.81,40.89,40.75,40.85,30840.0,40.81,40.89,40.75,40.85,30840.0
2021-07-23 09:50:00,40.87,40.99,40.86,40.9,52425.0,40.87,40.99,40.86,40.9,52425.0
2021-07-23 10:00:00,40.95,41.0,40.93,41.0,49500.0,40.95,41.0,40.93,41.0,49500.0
2021-07-23 10:10:00,41.0,41.05,40.94,40.96,19500.0,41.0,41.05,40.94,40.96,19500.0
2021-07-23 10:20:00,40.94,40.98,40.94,40.97,40950.0,40.94,40.98,40.94,40.97,40950.0
2021-07-23 10:30:00,41.04,41.11,41.01,41.1,37725.0,41.04,41.11,41.01,41.1,37725.0
2021-07-23 10:40:00,41.16,41.21,41.13,41.21,50985.0,41.16,41.21,41.13,41.21,50985.0
2021-07-23 10:50:00,41.23,41.24,41.22,41.24,27225.0,41.23,41.24,41.22,41.24,27225.0
2021-07-23 11:00:00,41.24,41.36,41.24,41.32,50430.0,41.24,41.36,41.24,41.32,50430.0
2021-07-23 11:10:00,41.36,41.36,41.27,41.31,39000.0,41.36,41.36,41.27,41.31,39000.0
2021-07-23 11:20:00,41.32,41.35,41.32,41.32,29580.0,41.32,41.35,41.32,41.32,29580.0
2021-07-23 11:30:00,41.31,41.32,41.22,41.22,10500.0,41.31,41.32,41.22,41.22,10500.0
2021-07-23 11:40:00,41.23,41.24,41.18,41.24,33735.0,41.23,41.24,41.18,41.24,33735.0
2021-07-23 11:50:00,41.23,41.23,41.15,41.15,35910.0,41.23,41.23,41.15,41.15,35910.0
2021-07-23 12:00:00,41.16,41.21,41.11,41.14,45015.0,41.16,41.21,41.11,41.14,45015.0
2021-07-23 12:10:00,41.14,41.17,41.1,41.13,59505.0,41.14,41.17,41.1,41.13,59505.0
2021-07-23 12:20:00,41.15,41.15,41.1,41.14,18300.0,41.15,41.15,41.1,41.14,18300.0
2021-07-23 12:30:00,41.16,41.16,41.13,41.16,22230.0,41.16,41.16,41.13,41.16,22230.0
2021-07-23 12:40:00,41.13,41.16,41.1,41.1,23610.0,41.13,41.16,41.1,41.1,23610.0
2021-07-23 12:50:00,41.11,41.15,41.11,41.15,19515.0,41.11,41.15,41.11,41.15,19515.0
2021-07-23 13:00:00,41.13,41.17,41.13,41.15,17700.0,41.13,41.17,41.13,41.15,17700.0
2021-07-23 13:10:00,41.17,41.24,41.15,41.21,42105.0,41.17,41.24,41.15,41.21,42105.0
2021-07-23 13:20:00,41.19,41.22,41.19,41.21,23235.0,41.19,41.22,41.19,41.21,23235.0
2021-07-23 13:30:00,41.22,41.24,41.22,41.22,18000.0,41.22,41.24,41.22,41.22,18000.0
2021-07-23 13:40:00,41.22,41.22,41.14,41.17,33015.0,41.22,41.22,41.14,41.17,33015.0
2021-07-23 13:50:00,41.2,41.24,41.16,41.22,41985.0,41.2,41.24,41.16,41.22,41985.0
2021-07-23 14:00:00,41.23,41.23,41.11,41.15,93075.0,41.23,41.23,41.11,41.15,93075.0
2021-07-23 14:10:00,41.15,41.18,41.15,41.18,36000.0,41.15,41.18,41.15,41.18,36000.0
2021-07-23 14:20:00,41.18,41.18,41.16,41.17,35400.0,41.18,41.18,41.16,41.17,35400.0
2021-07-23 14:30:00,41.17,41.17,41.14,41.17,29715.0,41.17,41.17,41.14,41.17,29715.0
2021-07-23 14:40:00,41.17,41.18,41.16,41.18,22500.0,41.17,41.18,41.16,41.18,22500.0
2021-07-23 14:50:00,41.17,41.21,41.17,41.19,32340.0,41.17,41.21,41.17,41.19,32340.0
2021-07-23 15:00:00,41.19,41.25,41.19,41.24,30000.0,41.19,41.25,41.19,41.24,30000.0
2021-07-23 15:10:00,41.25,41.27,41.24,41.27,42090.0,41.25,41.27,41.24,41.27,42090.0
2021-07-23 15:20:00,41.27,41.29,41.26,41.28,111390.0,41.27,41.29,41.26,41.28,111390.0
2021-07-23 15:30:00,41.28,41.38,41.28,41.38,65175.0,41.28,41.38,41.28,41.38,65175.0
2021-07-23 15:40:00,41.35,41.38,41.33,41.38,79620.0,41.35,41.38,41.33,41.38,79620.0
2021-07-23 15:50:00,41.44,41.44,41.37,41.4,322065.0,41.44,41.44,41.37,41.4,322065.0
2021-07-26 09:30:00,41.31,41.45,41.25,41.35,109020.0,41.31,41.45,41.25,41.35,109020.0
2021-07-26 09:40:00,41.3,41.32,41.08,41.16,104565.0,41.3,41.32,41.08,41.16,104565.0
2021-07-26 09:50:00,41.15,41.16,41.05,41.12,96075.0,41.15,41.16,41.05,41.12,96075.0
2021-07-26 10:00:00,41.09,41.13,41.05,41.08,73500.0,41.09,41.13,41.05,41.08,73500.0
2021-07-26 10:10:00,41.07,41.09,41.02,41.09,46500.0,41.07,41.09,41.02,41.09,46500.0
2021-07-26 10:20:00,41.06,41.13,41.0,41.13,59175.0,41.06,41.13,41.0,41.13,59175.0
2021-07-26 10:30:00,41.13,41.2,41.08,41.2,66195.0,41.13,41.2,41.08,41.2,66195.0
2021-07-26 10:40:00,41.19,41.25,41.17,41.24,28500.0,41.19,41.25,41.17,41.24,28500.0
2021-07-26 10:50:00,41.24,41.28,41.2,41.2,45435.0,41.24,41.28,41.2,41.2,45435.0
2021-07-26 11:00:00,41.17,41.24,41.16,41.21,67620.0,41.17,41.24,41.16,41.21,67620.0
2021-07-26 11:10:00,41.22,41.3,41.22,41.29,49185.0,41.22,41.3,41.22,41.29,49185.0
2021-07-26 11:20:00,41.27,41.33,41.26,41.33,41640.0,41.27,41.33,41.26,41.33,41640.0
2021-07-26 11:30:00,41.33,41.36,41.32,41.32,36630.0,41.33,41.36,41.32,41.32,36630.0
2021-07-26 11:40:00,41.3,41.32,41.29,41.29,27000.0,41.3,41.32,41.29,41.29,27000.0
2021-07-26 11:50:00,41.28,41.33,41.27,41.32,31530.0,41.28,41.33,41.27,41.32,31530.0
2021-07-26 12:00:00,41.33,41.36,41.32,41.36,22500.0,41.33,41.36,41.32,41.36,22500.0
2021-07-26 12:10:00,41.35,41.42,41.34,41.4,39000.0,41.35,41.42,41.34,41.4,39000.0
2021-07-26 12:20:00,41.4,41.4,41.31,41.32,29070.0,41.4,41.4,41.31,41.32,29070.0
2021-07-26 12:30:00,41.32,41.36,41.31,41.35,12000.0,41.32,41.36,41.31,41.35,12000.0
2021-07-26 12:40:00,41.36,41.39,41.33,41.38,25050.0,41.36,41.39,41.33,41.38,25050.0
2021-07-26 12:50:00,41.36,41.37,41.31,41.31,30000.0,41.36,41.37,41.31,41.31,30000.0
2021-07-26 13:00:00,41.32,41.34,41.31,41.32,9000.0,41.32,41.34,41.31,41.32,9000.0
2021-07-26 13:10:00,41.34,41.38,41.33,41.34,36960.0,41.34,41.38,41.33,41.34,36960.0
2021-07-26 13:20:00,41.36,41.36,41.31,41.34,43935.0,41.36,41.36,41.31,41.34,43935.0
2021-07-26 13:30:00,41.35,41.37,41.33,41.36,25500.0,41.35,41.37,41.33,41.36,25500.0
2021-07-26 13:40:00,41.37,41.44,41.37,41.39,53235.0,41.37,41.44,41.37,41.39,53235.0
2021-07-26 13:50:00,41.39,41.42,41.35,41.36,54555.0,41.39,41.42,41.35,41.36,54555.0
2021-07-26 14:00:00,41.39,41.42,41.39,41.42,21000.0,41.39,41.42,41.39,41.42,21000.0
2021-07-26 14:10:00,41.38,41.42,41.37,41.4,34500.0,41.38,41.42,41.37,41.4,34500.0
2021-07-26 14:20:00,41.4,41.4,41.37,41.38,35550.0,41.4,41.4,41.37,41.38,35550.0
2021-07-26 14:30:00,41.38,41.4,41.38,41.39,22500.0,41.38,41.4,41.38,41.39,22500.0
2021-07-26 14:40:00,41.39,41.4,41.37,41.4,54480.0,41.39,41.4,41.37,41.4,54480.0
2021-07-26 14:50:00,41.38,41.38,41.33,41.36,21330.0,41.38,41.38,41.33,41.36,21330.0
2021-07-26 15:00:00,41.36,41.37,41.3,41.32,31500.0,41.36,41.37,41.3,41.32,31500.0
2021-07-26 15:10:00,41.33,41.33,41.29,41.31,55485.0,41.33,41.33,41.29,41.31,55485.0
2021-07-26 15:20:00,41.3,41.3,41.25,41.26,51000.0,41.3,41.3,41.25,41.26,51000.0
2021-07-26 15:30:00,41.27,41.3,41.24,41.25,77775.0,41.27,41.3,41.24,41.25,77775.0
2021-07-26 15:40:00,41.25,41.26,41.21,41.25,117810.0,41.25,41.26,41.21,41.25,117810.0
2021-07-26 15:50:00,41.24,41.33,41.22,41.32,394950.0,41.24,41.33,41.22,41.32,394950.0
2021-07-27 09:30:00,40.95,41.25,40.92,41.11,162315.0,40.95,41.25,40.92,41.11,162315.0
2021-07-27 09:40:00,41.15,41.28,41.09,41.28,40650.0,41.15,41.28,41.09,41.28,40650.0
2021-07-27 09:50:00,41.27,41.32,41.18,41.26,99165.0,41.27,41.32,41.18,41.26,99165.0
2021-07-27 10:00:00,41.27,41.39,41.27,41.31,85770.0,41.27,41.39,41.27,41.31,85770.0
2021-07-27 10:10:00,41.3,41.32,41.21,41.25,266445.0,41.3,41.32,41.21,41.25,266445.0
2021-07-27 10:20:00,41.26,41.35,41.26,41.31,41745.0,41.26,41.35,41.26,41.31,41745.0
2021-07-27 10:30:00,41.29,41.31,41.23,41.28,21000.0,41.29,41.31,41.23,41.28,21000.0
2021-07-27 10:40:00,41.28,41.29,41.21,41.22,22500.0,41.28,41.29,41.21,41.22,22500.0
2021-07-27 10:50:00,41.22,41.25,41.17,41.21,42720.0,41.22,41.25,41.17,41.21,42720.0
2021-07-27 11:00:00,41.23,41.23,41.11,41.11,43500.0,41.23,41.23,41.11,41.11,43500.0
2021-07-27 11:10:00,41.1,41.13,41.08,41.1,24210.0,41.1,41.13,41.08,41.1,24210.0
2021-07-27 11:20:00,41.08,41.08,40.97,40.97,19560.0,41.08,41.08,40.97,40.97,19560.0
2021-07-27 11:30:00,40.96,40.96,40.92,40.93,86040.0,40.96,40.96,40.92,40.93,86040.0
2021-07-27 11:40:00,40.95,41.03,40.95,41.02,24000.0,40.95,41.03,40.95,41.02,24000.0
2021-07-27 11:50:00,41.01,41.04,41.01,41.04,40500.0,41.01,41.04,41.01,41.04,40500.0
2021-07-27 12:00:00,41.01,41.01,40.85,40.87,30030.0,41.01,41.01,40.85,40.87,30030.0
2021-07-27 12:10:00,40.83,40.87,40.78,40.87,32505.0,40.83,40.87,40.78,40.87,32505.0
2021-07-27 12:20:00,40.87,40.91,40.84,40.91,22500.0,40.87,40.91,40.84,40.91,22500.0
2021-07-27 12:30:00,40.93,41.0,40.92,41.0,24000.0,40.93,41.0,40.92,41.0,24000.0
2021-07-27 12:40:00,41.06,41.06,41.0,41.0,26280.0,41.06,41.06,41.0,41.0,26280.0
2021-07-27 12:50:00,40.99,41.03,40.98,41.03,36105.0,40.99,41.03,40.98,41.03,36105.0
2021-07-27 13:00:00,41.04,41.12,41.04,41.09,25500.0,41.04,41.12,41.04,41.09,25500.0
2021-07-27 13:10:00,41.12,41.12,41.06,41.06,22500.0,41.12,41.12,41.06,41.06,22500.0
2021-07-27 13:20:00,41.09,41.1,41.04,41.1,24000.0,41.09,41.1,41.04,41.1,24000.0
2021-07-27 13:30:00,41.12,41.12,41.07,41.11,18060.0,41.12,41.12,41.07,41.11,18060.0
2021-07-27 13:40:00,41.07,41.1,41.07,41.1,26760.0,41.07,41.1,41.07,41.1,26760.0
2021-07-27 13:50:00,41.09,41.1,41.06,41.07,26475.0,41.09,41.1,41.06,41.07,26475.0
2021-07-27 14:00:00,41.07,41.09,41.05,41.09,34500.0,41.07,41.09,41.05,41.09,34500.0
2021-07-27 14:10:00,41.11,41.14,41.11,41.14,10500.0,41.11,41.14,41.11,41.14,10500.0
2021-07-27 14:20:00,41.13,41.18,41.13,41.18,31500.0,41.13,41.18,41.13,41.18,31500.0
2021-07-27 14:30:00,41.18,41.18,41.15,41.17,21000.0,41.18,41.18,41.15,41.17,21000.0
2021-07-27 14:40:00,41.18,41.2,41.15,41.2,25500.0,41.18,41.2,41.15,41.2,25500.0
2021-07-27 14:50:00,41.18,41.22,41.17,41.21,24000.0,41.18,41.22,41.17,41.21,24000.0
2021-07-27 15:00:00,41.2,41.22,41.16,41.17,24000.0,41.2,41.22,41.16,41.17,24000.0
2021-07-27 15:10:00,41.16,41.2,41.15,41.18,41370.0,41.16,41.2,41.15,41.18,41370.0
2021-07-27 15:20:00,41.18,41.19,41.16,41.17,39000.0,41.18,41.19,41.16,41.17,39000.0
2021-07-27 15:30:00,41.17,41.17,41.07,41.12,93645.0,41.17,41.17,41.07,41.12,93645.0
2021-07-27 15:40:00,41.1,41.15,41.1,41.11,146850.0,41.1,41.15,41.1,41.11,146850.0
2021-07-27 15:50:00,41.12,41.16,41.09,41.1,382920.0,41.12,41.16,41.09,41.1,382920.0
2021-07-28 09:30:00,41.11,41.24,40.97,41.23,118230.0,41.11,41.24,40.97,41.23,118230.0
2021-07-28 09:40:00,41.33,41.33,41.16,41.16,26775.0,41.33,41.33,41.16,41.16,26775.0
2021-07-28 09:50:00,41.14,41.16,40.96,40.96,49500.0,41.14,41.16,40.96,40.96,49500.0
2021-07-28 10:00:00,41.01,41.1,40.87,40.87,23025.0,41.01,41.1,40.87,40.87,23025.0
2021-07-28 10:10:00,40.91,40.99,40.87,40.97,42600.0,40.91,40.99,40.87,40.97,42600.0
2021-07-28 10:20:00,40.98,41.0,40.79,40.98,61995.0,40.98,41.0,40.79,40.98,61995.0
2021-07-28 10:30:00,40.98,41.07,40.96,41.03,66735.0,40.98,41.07,40.96,41.03,66735.0
2021-07-28 10:40:00,41.05,41.05,40.96,40.97,48480.0,41.05,41.05,40.96,40.97,48480.0
2021-07-28 10:50:00,40.98,41.1,40.97,41.0,46020.0,40.98,41.1,40.97,41.0,46020.0
2021-07-28 11:00:00,41.0,41.02,40.92,40.97,25500.0,41.0,41.02,40.92,40.97,25500.0
2021-07-28 11:10:00,40.96,41.01,40.95,41.0,46500.0,40.96,41.01,40.95,41.0,46500.0
2021-07-28 11:20:00,41.01,41.05,40.98,41.04,50625.0,41.01,41.05,40.98,41.04,50625.0
2021-07-28 11:30:00,41.04,41.09,41.04,41.06,25500.0,41.04,41.09,41.04,41.06,25500.0
2021-07-28 11:40:00,41.08,41.13,40.98,41.13,128055.0,41.08,41.13,40.98,41.13,128055.0
2021-07-28 11:50:00,41.1,41.1,40.94,40.94,164790.0,41.1,41.1,40.94,40.94,164790.0
2021-07-28 12:00:00,40.94,40.99,40.91,40.99,73380.0,40.94,40.99,40.91,40.99,73380.0
2021-07-28 12:10:00,40.95,40.95,40.91,40.92,39720.0,40.95,40.95,40.91,40.92,39720.0
2021-07-28 12:20:00,40.91,40.93,40.89,40.89,33000.0,40.91,40.93,40.89,40.89,33000.0
2021-07-28 12:30:00,40.84,40.92,40.84,40.89,42000.0,40.84,40.92,40.84,40.89,42000.0
2021-07-28 12:40:00,40.88,40.91,40.84,40.85,33000.0,40.88,40.91,40.84,40.85,33000.0
2021-07-28 12:50:00,40.86,40.89,40.85,40.89,62850.0,40.86,40.89,40.85,40.89,62850.0
2021-07-28 13:00:00,40.88,40.88,40.79,40.83,83880.0,40.88,40.88,40.79,40.83,83880.0
2021-07-28 13:10:00,40.81,40.85,40.81,40.83,48225.0,40.81,40.85,40.81,40.83,48225.0
2021-07-28 13:20:00,40.84,40.85,40.75,40.77,70965.0,40.84,40.85,40.75,40.77,70965.0
2021-07-28 13:30:00,40.79,40.88,40.79,40.8,58365.0,40.79,40.88,40.79,40.8,58365.0
2021-07-28 13:40:00,40.84,40.92,40.81,40.92,46650.0,40.84,40.92,40.81,40.92,46650.0
2021-07-28 13:50:00,40.9,40.9,40.85,40.87,55500.0,40.9,40.9,40.85,40.87,55500.0
2021-07-28 14:00:00,40.87,40.91,40.82,40.9,66405.0,40.87,40.91,40.82,40.9,66405.0
2021-07-28 14:10:00,40.91,40.98,40.89,40.98,33000.0,40.91,40.98,40.89,40.98,33000.0
2021-07-28 14:20:00,41.01,41.01,40.91,40.93,76275.0,41.01,41.01,40.91,40.93,76275.0
2021-07-28 14:30:00,40.95,40.95,40.86,40.92,97950.0,40.95,40.95,40.86,40.92,97950.0
2021-07-28 14:40:00,40.94,40.94,40.84,40.91,158760.0,40.94,40.94,40.84,40.91,158760.0
2021-07-28 14:50:00,40.92,40.92,40.88,40.9,122700.0,40.92,40.92,40.88,40.9,122700.0
2021-07-28 15:00:00,40.89,40.91,40.81,40.83,52500.0,40.89,40.91,40.81,40.83,52500.0
2021-07-28 15:10:00,40.83,40.88,40.82,40.84,50370.0,40.83,40.88,40.82,40.84,50370.0
2021-07-28 15:20:00,40.84,40.84,40.77,40.79,67545.0,40.84,40.84,40.77,40.79,67545.0
2021-07-28 15:30:00,40.8,40.83,40.78,40.82,169695.0,40.8,40.83,40.78,40.82,169695.0
2021-07-28 15:40:00,40.83,40.83,40.76,40.8,220725.0,40.83,40.83,40.76,40.8,220725.0
2021-07-28 15:50:00,40.79,40.8,40.61,40.64,549330.0,40.79,40.8,40.61,40.64,549330.0
2021-07-29 09:30:00,39.33,39.5,38.6,38.85,418785.0,39.33,39.5,38.6,38.85,418785.0
2021-07-29 09:40:00,38.75,39.08,38.69,38.89,197250.0,38.75,39.08,38.69,38.89,197250.0
2021-07-29 09:50:00,38.87,38.98,38.78,38.81,286515.0,38.87,38.98,38.78,38.81,286515.0
2021-07-29 10:00:00,38.75,39.02,38.74,39.02,252840.0,38.75,39.02,38.74,39.02,252840.0
2021-07-29 10:10:00,39.04,39.2,38.98,39.2,117615.0,39.04,39.2,38.98,39.2,117615.0
2021-07-29 10:20:00,39.29,39.29,39.17,39.25,111810.0,39.29,39.29,39.17,39.25,111810.0
2021-07-29 10:30:00,39.25,39.34,39.23,39.29,75720.0,39.25,39.34,39.23,39.29,75720.0
2021-07-29 10:40:00,39.32,39.47,39.31,39.44,128880.0,39.32,39.47,39.31,39.44,128880.0
2021-07-29 10:50:00,39.49,39.85,39.49,39.79,82185.0,39.49,39.85,39.49,39.79,82185.0
2021-07-29 11:00:00,39.71,39.82,39.65,39.8,99480.0,39.71,39.82,39.65,39.8,99480.0
2021-07-29 11:10:00,39.85,39.85,39.48,39.5,133995.0,39.85,39.85,39.48,39.5,133995.0
2021-07-29 11:20:00,39.5,39.62,39.39,39.39,97530.0,39.5,39.62,39.39,39.39,97530.0
2021-07-29 11:30:00,39.34,39.53,39.34,39.51,60450.0,39.34,39.53,39.34,39.51,60450.0
2021-07-29 11:40:00,39.5,39.55,39.47,39.47,42900.0,39.5,39.55,39.47,39.47,42900.0
2021-07-29 11:50:00,39.4,39.43,39.32,39.4,101115.0,39.4,39.43,39.32,39.4,101115.0
2021-07-29 12:00:00,39.37,39.43,39.29,39.36,116865.0,39.37,39.43,39.29,39.36,116865.0
2021-07-29 12:10:00,39.36,39.38,39.27,39.29,129540.0,39.36,39.38,39.27,39.29,129540.0
2021-07-29 12:20:00,39.28,39.32,39.27,39.31,95130.0,39.28,39.32,39.27,39.31,95130.0
2021-07-29 12:30:00,39.31,39.36,39.29,39.35,72645.0,39.31,39.36,39.29,39.35,72645.0
2021-07-29 12:40:00,39.35,39.37,39.31,39.37,77730.0,39.35,39.37,39.31,39.37,77730.0
2021-07-29 12:50:00,39.42,39.59,39.42,39.55,112200.0,39.42,39.59,39.42,39.55,112200.0
2021-07-29 13:00:00,39.52,39.57,39.52,39.53,76110.0,39.52,39.57,39.52,39.53,76110.0
2021-07-29 13:10:00,39.55,39.61,39.52,39.55,92895.0,39.55,39.61,39.52,39.55,92895.0
2021-07-29 13:20:00,39.56,39.6,39.55,39.55,62325.0,39.56,39.6,39.55,39.55,62325.0
2021-07-29 13:30:00,39.55,39.62,39.54,39.6,51300.0,39.55,39.62,39.54,39.6,51300.0
2021-07-29 13:40:00,39.57,39.67,39.55,39.66,95325.0,39.57,39.67,39.55,39.66,95325.0
2021-07-29 13:50:00,39.64,39.71,39.61,39.64,59775.0,39.64,39.71,39.61,39.64,59775.0
2021-07-29 14:00:00,39.67,39.67,39.61,39.61,92340.0,39.67,39.67,39.61,39.61,92340.0
2021-07-29 14:10:00,39.62,39.72,39.59,39.68,324345.0,39.62,39.72,39.59,39.68,324345.0
2021-07-29 14:20:00,39.69,39.69,39.54,39.58,104490.0,39.69,39.69,39.54,39.58,104490.0
2021-07-29 14:30:00,39.57,39.61,39.5,39.5,127500.0,39.57,39.61,39.5,39.5,127500.0
2021-07-29 14:40:00,39.52,39.58,39.5,39.58,109035.0,39.52,39.58,39.5,39.58,109035.0
2021-07-29 14:50:00,39.6,39.64,39.56,39.6,258615.0,39.6,39.64,39.56,39.6,258615.0
2021-07-29 15:00:00,39.57,39.57,39.48,39.57,105645.0,39.57,39.57,39.48,39.57,105645.0
2021-07-29 15:10:00,39.57,39.69,39.56,39.66,88500.0,39.57,39.69,39.56,39.66,88500.0
2021-07-29 15:20:00,39.68,39.72,39.65,39.71,67245.0,39.68,39.72,39.65,39.71,67245.0
2021-07-29 15:30:00,39.74,39.82,39.69,39.82,135660.0,39.74,39.82,39.69,39.82,135660.0
2021-07-29 15:40:00,39.81,39.85,39.77,39.8,120885.0,39.81,39.85,39.77,39.8,120885.0
2021-07-29 15:50:00,39.78,39.86,39.74,39.79,403035.0,39.78,39.86,39.74,39.79,403035.0
2021-07-30 09:30:00,39.8,40.03,39.78,39.94,191295.0,39.8,40.03,39.78,39.94,191295.0
2021-07-30 09:40:00,40.02,40.1,40.0,40.04,33675.0,40.02,40.1,40.0,40.04,33675.0
2021-07-30 09:50:00,40.08,40.08,39.86,39.86,35445.0,40.08,40.08,39.86,39.86,35445.0
2021-07-30 10:00:00,39.84,39.96,39.8,39.96,27000.0,39.84,39.96,39.8,39.96,27000.0
2021-07-30 10:10:00,39.98,40.05,39.95,39.95,42345.0,39.98,40.05,39.95,39.95,42345.0
2021-07-30 10:20:00,39.99,40.03,39.99,40.0,30570.0,39.99,40.03,39.99,40.0,30570.0
2021-07-30 10:30:00,40.0,40.03,39.97,40.03,52830.0,40.0,40.03,39.97,40.03,52830.0
2021-07-30 10:40:00,40.03,40.05,40.0,40.01,52845.0,40.03,40.05,40.0,40.01,52845.0
2021-07-30 10:50:00,40.01,40.04,40.01,40.03,35940.0,40.01,40.04,40.01,40.03,35940.0
2021-07-30 11:00:00,40.04,40.15,40.04,40.11,79275.0,40.04,40.15,40.04,40.11,79275.0
2021-07-30 11:10:00,40.13,40.2,40.13,40.2,196320.0,40.13,40.2,40.13,40.2,196320.0
2021-07-30 11:20:00,40.21,40.28,40.14,40.24,52485.0,40.21,40.28,40.14,40.24,52485.0
2021-07-30 11:30:00,40.23,40.23,40.18,40.22,18000.0,40.23,40.23,40.18,40.22,18000.0
2021-07-30 11:40:00,40.18,40.19,40.12,40.12,37605.0,40.18,40.19,40.12,40.12,37605.0
2021-07-30 11:50:00,40.13,40.13,40.07,40.11,45300.0,40.13,40.13,40.07,40.11,45300.0
2021-07-30 12:00:00,40.11,40.2,40.11,40.2,26970.0,40.11,40.2,40.11,40.2,26970.0
2021-07-30 12:10:00,40.21,40.27,40.19,40.27,59250.0,40.21,40.27,40.19,40.27,59250.0
2021-07-30 12:20:00,40.27,40.27,40.23,40.23,46605.0,40.27,40.27,40.23,40.23,46605.0
2021-07-30 12:30:00,40.23,40.27,40.23,40.26,33360.0,40.23,40.27,40.23,40.26,33360.0
2021-07-30 12:40:00,40.27,40.31,40.26,40.29,48855.0,40.27,40.31,40.26,40.29,48855.0
2021-07-30 12:50:00,40.28,40.28,40.23,40.26,50550.0,40.28,40.28,40.23,40.26,50550.0
2021-07-30 13:00:00,40.29,40.29,40.26,40.29,17475.0,40.29,40.29,40.26,40.29,17475.0
2021-07-30 13:10:00,40.28,40.3,40.25,40.25,54030.0,40.28,40.3,40.25,40.25,54030.0
2021-07-30 13:20:00,40.23,40.26,40.21,40.21,30600.0,40.23,40.26,40.21,40.21,30600.0
2021-07-30 13:30:00,40.18,40.23,40.18,40.23,30960.0,40.18,40.23,40.18,40.23,30960.0
2021-07-30 13:40:00,40.23,40.23,40.1,40.14,61470.0,40.23,40.23,40.1,40.14,61470.0
2021-07-30 13:50:00,40.15,40.18,40.11,40.11,40500.0,40.15,40.18,40.11,40.11,40500.0
2021-07-30 14:00:00,40.12,40.2,40.11,40.19,71940.0,40.12,40.2,40.11,40.19,71940.0
2021-07-30 14:10:00,40.19,40.25,40.18,40.25,94650.0,40.19,40.25,40.18,40.25,94650.0
2021-07-30 14:20:00,40.25,40.3,40.25,40.26,62925.0,40.25,40.3,40.25,40.26,62925.0
2021-07-30 14:30:00,40.28,40.3,40.26,40.27,103800.0,40.28,40.3,40.26,40.27,103800.0
2021-07-30 14:40:00,40.28,40.28,40.25,40.28,172890.0,40.28,40.28,40.25,40.28,172890.0
2021-07-30 14:50:00,40.29,40.34,40.24,40.26,132960.0,40.29,40.34,40.24,40.26,132960.0
2021-07-30 15:00:00,40.26,40.28,40.24,40.26,98880.0,40.26,40.28,40.24,40.26,98880.0
2021-07-30 15:10:00,40.26,40.4,40.26,40.4,373260.0,40.26,40.4,40.26,40.4,373260.0
2021-07-30 15:20:00,40.42,40.42,40.32,40.38,90735.0,40.42,40.42,40.32,40.38,90735.0
2021-07-30 15:30:00,40.39,40.39,40.29,40.31,218865.0,40.39,40.39,40.29,40.31,218865.0
2021-07-30 15:40:00,40.31,40.38,40.29,40.3,158520.0,40.31,40.38,40.29,40.3,158520.0
2021-07-30 15:50:00,40.29,40.31,40.22,40.23,379575.0,40.29,40.31,40.22,40.23,379575.0
2021-08-02 09:30:00,40.3,40.44,40.23,40.25,75915.0,40.3,40.44,40.23,40.25,75915.0
2021-08-02 09:40:00,40.27,40.3,40.07,40.07,45435.0,40.27,40.3,40.07,40.07,45435.0
2021-08-02 09:50:00,40.12,40.12,39.95,39.98,69765.0,40.12,40.12,39.95,39.98,69765.0
2021-08-02 10:00:00,39.92,39.92,39.85,39.91,67410.0,39.92,39.92,39.85,39.91,67410.0
2021-08-02 10:10:00,39.99,40.05,39.91,40.05,63000.0,39.99,40.05,39.91,40.05,63000.0
2021-08-02 10:20:00,40.13,40.27,40.1,40.22,44985.0,40.13,40.27,40.1,40.22,44985.0
2021-08-02 10:30:00,40.3,40.32,40.15,40.18,46005.0,40.3,40.32,40.15,40.18,46005.0
2021-08-02 10:40:00,40.19,40.22,40.13,40.14,437820.0,40.19,40.22,40.13,40.14,437820.0
2021-08-02 10:50:00,40.15,40.15,40.07,40.1,183345.0,40.15,40.15,40.07,40.1,183345.0
2021-08-02 11:00:00,40.09,40.15,40.09,40.12,89205.0,40.09,40.15,40.09,40.12,89205.0
2021-08-02 11:10:00,40.12,40.12,40.02,40.04,36000.0,40.12,40.12,40.02,40.04,36000.0
2021-08-02 11:20:00,40.06,40.1,40.04,40.07,31500.0,40.06,40.1,40.04,40.07,31500.0
2021-08-02 11:30:00,40.09,40.1,40.06,40.08,49500.0,40.09,40.1,40.06,40.08,49500.0
2021-08-02 11:40:00,40.09,40.12,40.08,40.1,28500.0,40.09,40.12,40.08,40.1,28500.0
2021-08-02 11:50:00,40.09,40.09,40.03,40.03,36000.0,40.09,40.09,40.03,40.03,36000.0
2021-08-02 12:00:00,40.03,40.04,39.94,39.94,36000.0,40.03,40.04,39.94,39.94,36000.0
2021-08-02 12:10:00,39.94,39.95,39.92,39.93,111630.0,39.94,39.95,39.92,39.93,111630.0
2021-08-02 12:20:00,39.93,39.94,39.92,39.93,18210.0,39.93,39.94,39.92,39.93,18210.0
2021-08-02 12:30:00,39.93,40.0,39.93,39.99,157500.0,39.93,40.0,39.93,39.99,157500.0
2021-08-02 12:40:00,39.98,39.98,39.92,39.92,69300.0,39.98,39.98,39.92,39.92,69300.0
2021-08-02 12:50:00,39.91,39.94,39.9,39.9,42750.0,39.91,39.94,39.9,39.9,42750.0
2021-08-02 13:00:00,39.92,39.94,39.92,39.92,27000.0,39.92,39.94,39.92,39.92,27000.0
2021-08-02 13:10:00,39.92,39.94,39.92,39.93,47745.0,39.92,39.94,39.92,39.93,47745.0
2021-08-02 13:20:00,39.93,39.93,39.89,39.9,70500.0,39.93,39.93,39.89,39.9,70500.0
2021-08-02 13:30:00,39.91,39.92,39.86,39.86,61500.0,39.91,39.92,39.86,39.86,61500.0
2021-08-02 13:40:00,39.87,39.89,39.85,39.87,63780.0,39.87,39.89,39.85,39.87,63780.0
2021-08-02 13:50:00,39.86,39.91,39.86,39.91,36525.0,39.86,39.91,39.86,39.91,36525.0
2021-08-02 14:00:00,39.9,39.92,39.87,39.91,50400.0,39.9,39.92,39.87,39.91,50400.0
2021-08-02 14:10:00,39.91,39.97,39.9,39.9,95190.0,39.91,39.97,39.9,39.9,95190.0
2021-08-02 14:20:00,39.89,39.89,39.87,39.87,59925.0,39.89,39.89,39.87,39.87,59925.0
2021-08-02 14:30:00,39.86,39.94,39.85,39.93,75015.0,39.86,39.94,39.85,39.93,75015.0
2021-08-02 14:40:00,39.93,39.97,39.91,39.94,70410.0,39.93,39.97,39.91,39.94,70410.0
2021-08-02 14:50:00,39.93,39.94,39.9,39.92,65415.0,39.93,39.94,39.9,39.92,65415.0
2021-08-02 15:00:00,39.91,40.01,39.91,39.99,76200.0,39.91,40.01,39.91,39.99,76200.0
2021-08-02 15:10:00,39.99,40.08,39.98,40.08,76965.0,39.99,40.08,39.98,40.08,76965.0
2021-08-02 15:20:00,40.09,40.1,40.02,40.06,154710.0,40.09,40.1,40.02,40.06,154710.0
2021-08-02 15:30:00,40.08,40.08,40.03,40.06,177810.0,40.08,40.08,40.03,40.06,177810.0
2021-08-02 15:40:00,40.06,40.07,40.0,40.0,225540.0,40.06,40.07,40.0,40.0,225540.0
2021-08-02 15:50:00,40.01,40.11,40.0,40.07,752880.0,40.01,40.11,40.0,40.07,752880.0
2021-08-03 09:30:00,40.2,40.41,40.2,40.36,98820.0,40.2,40.41,40.2,40.36,98820.0
2021-08-03 09:40:00,40.36,40.4,40.25,40.4,87210.0,40.36,40.4,40.25,40.4,87210.0
2021-08-03 09:50:00,40.39,40.49,40.36,40.36,60240.0,40.39,40.49,40.36,40.36,60240.0
2021-08-03 10:00:00,40.45,40.63,40.45,40.58,44400.0,40.45,40.63,40.45,40.58,44400.0
2021-08-03 10:10:00,40.59,40.66,40.54,40.63,118680.0,40.59,40.66,40.54,40.63,118680.0
2021-08-03 10:20:00,40.66,40.82,40.63,40.76,117750.0,40.66,40.82,40.63,40.76,117750.0
2021-08-03 10:30:00,40.76,40.89,40.73,40.89,58500.0,40.76,40.89,40.73,40.89,58500.0
2021-08-03 10:40:00,40.89,41.0,40.89,40.97,87450.0,40.89,41.0,40.89,40.97,87450.0
2021-08-03 10:50:00,40.98,41.0,40.88,40.88,225840.0,40.98,41.0,40.88,40.88,225840.0
2021-08-03 11:00:00,40.87,40.87,40.78,40.83,57240.0,40.87,40.87,40.78,40.83,57240.0
2021-08-03 11:10:00,40.84,41.02,40.83,40.97,64470.0,40.84,41.02,40.83,40.97,64470.0
2021-08-03 11:20:00,40.94,40.97,40.93,40.97,30540.0,40.94,40.97,40.93,40.97,30540.0
2021-08-03 11:30:00,40.97,41.05,40.97,41.0,187035.0,40.97,41.05,40.97,41.0,187035.0
2021-08-03 11:40:00,40.99,41.15,40.99,41.0,170670.0,40.99,41.15,40.99,41.0,170670.0
2021-08-03 11:50:00,40.98,41.09,40.98,41.09,34560.0,40.98,41.09,40.98,41.09,34560.0
2021-08-03 12:00:00,41.09,41.09,40.93,41.01,76305.0,41.09,41.09,40.93,41.01,76305.0
2021-08-03 12:10:00,41.01,41.06,40.99,41.0,28425.0,41.01,41.06,40.99,41.0,28425.0
2021-08-03 12:20:00,41.0,41.06,40.98,41.06,49110.0,41.0,41.06,40.98,41.06,49110.0
2021-08-03 12:30:00,41.02,41.05,40.99,41.01,61860.0,41.02,41.05,40.99,41.01,61860.0
2021-08-03 12:40:00,41.03,41.05,41.0,41.0,190710.0,41.03,41.05,41.0,41.0,190710.0
2021-08-03 12:50:00,41.0,41.02,40.98,40.98,172500.0,41.0,41.02,40.98,40.98,172500.0
2021-08-03 13:00:00,41.0,41.01,41.0,41.01,13695.0,41.0,41.01,41.0,41.01,13695.0
2021-08-03 13:10:00,41.01,41.03,40.99,41.01,54120.0,41.01,41.03,40.99,41.01,54120.0
2021-08-03 13:20:00,41.01,41.09,41.01,41.04,103215.0,41.01,41.09,41.01,41.04,103215.0
2021-08-03 13:30:00,41.08,41.08,40.98,41.0,51135.0,41.08,41.08,40.98,41.0,51135.0
2021-08-03 13:40:00,41.0,41.0,40.97,40.97,40890.0,41.0,41.0,40.97,40.97,40890.0
2021-08-03 13:50:00,40.99,41.02,40.98,40.98,61710.0,40.99,41.02,40.98,40.98,61710.0
2021-08-03 14:00:00,41.0,41.03,40.98,41.02,79170.0,41.0,41.03,40.98,41.02,79170.0
2021-08-03 14:10:00,41.03,41.03,41.01,41.01,10500.0,41.03,41.03,41.01,41.01,10500.0
2021-08-03 14:20:00,41.02,41.06,40.99,41.03,91035.0,41.02,41.06,40.99,41.03,91035.0
2021-08-03 14:30:00,41.05,41.05,41.0,41.01,52875.0,41.05,41.05,41.0,41.01,52875.0
2021-08-03 14:40:00,41.01,41.03,41.0,41.01,188940.0,41.01,41.03,41.0,41.01,188940.0
2021-08-03 14:50:00,41.02,41.05,40.98,40.99,127920.0,41.02,41.05,40.98,40.99,127920.0
2021-08-03 15:00:00,41.0,41.0,40.96,40.96,25500.0,41.0,41.0,40.96,40.96,25500.0
2021-08-03 15:10:00,40.96,40.96,40.87,40.9,24030.0,40.96,40.96,40.87,40.9,24030.0
2021-08-03 15:20:00,40.91,40.97,40.91,40.93,40500.0,40.91,40.97,40.91,40.93,40500.0
2021-08-03 15:30:00,40.93,40.93,40.84,40.88,96465.0,40.93,40.93,40.84,40.88,96465.0
2021-08-03 15:40:00,40.88,40.89,40.84,40.84,73500.0,40.88,40.89,40.84,40.84,73500.0
2021-08-03 15:50:00,40.83,40.85,40.71,40.85,613740.0,40.83,40.85,40.71,40.85,613740.0
2021-08-04 09:30:00,40.76,40.89,40.68,40.69,88695.0,40.76,40.89,40.68,40.69,88695.0
2021-08-04 09:40:00,40.61,40.66,40.57,40.57,22560.0,40.61,40.66,40.57,40.57,22560.0
2021-08-04 09:50:00,40.62,40.65,40.61,40.61,24120.0,40.62,40.65,40.61,40.61,24120.0
2021-08-04 10:00:00,40.54,40.59,40.54,40.58,24000.0,40.54,40.59,40.54,40.58,24000.0
2021-08-04 10:10:00,40.56,40.56,40.46,40.47,25500.0,40.56,40.56,40.46,40.47,25500.0
2021-08-04 10:20:00,40.48,40.5,40.43,40.49,26025.0,40.48,40.5,40.43,40.49,26025.0
2021-08-04 10:30:00,40.46,40.47,40.39,40.45,58245.0,40.46,40.47,40.39,40.45,58245.0
2021-08-04 10:40:00,40.47,40.47,40.38,40.39,24000.0,40.47,40.47,40.38,40.39,24000.0
2021-08-04 10:50:00,40.39,40.44,40.35,40.35,39000.0,40.39,40.44,40.35,40.35,39000.0
2021-08-04 11:00:00,40.35,40.39,40.26,40.37,72435.0,40.35,40.39,40.26,40.37,72435.0
2021-08-04 11:10:00,40.37,40.39,40.35,40.36,34500.0,40.37,40.39,40.35,40.36,34500.0
2021-08-04 11:20:00,40.33,40.33,40.22,40.22,30000.0,40.33,40.33,40.22,40.22,30000.0
2021-08-04 11:30:00,40.22,40.25,40.2,40.21,31500.0,40.22,40.25,40.2,40.21,31500.0
2021-08-04 11:40:00,40.21,40.33,40.19,40.33,49500.0,40.21,40.33,40.19,40.33,49500.0
2021-08-04 11:50:00,40.35,40.38,40.32,40.38,48000.0,40.35,40.38,40.32,40.38,48000.0
2021-08-04 12:00:00,40.39,40.45,40.39,40.45,55185.0,40.39,40.45,40.39,40.45,55185.0
2021-08-04 12:10:00,40.45,40.45,40.35,40.35,71115.0,40.45,40.45,40.35,40.35,71115.0
2021-08-04 12:20:00,40.37,40.38,40.23,40.28,52560.0,40.37,40.38,40.23,40.28,52560.0
2021-08-04 12:30:00,40.29,40.36,40.29,40.36,25665.0,40.29,40.36,40.29,40.36,25665.0
2021-08-04 12:40:00,40.38,40.39,40.34,40.35,28500.0,40.38,40.39,40.34,40.35,28500.0
2021-08-04 12:50:00,40.4,40.42,40.37,40.37,49875.0,40.4,40.42,40.37,40.37,49875.0
2021-08-04 13:00:00,40.38,40.48,40.38,40.48,24510.0,40.38,40.48,40.38,40.48,24510.0
2021-08-04 13:10:00,40.47,40.48,40.44,40.44,30000.0,40.47,40.48,40.44,40.44,30000.0
2021-08-04 13:20:00,40.45,40.55,40.45,40.49,49800.0,40.45,40.55,40.45,40.49,49800.0
2021-08-04 13:30:00,40.49,40.51,40.49,40.5,9000.0,40.49,40.51,40.49,40.5,9000.0
2021-08-04 13:40:00,40.5,40.51,40.44,40.45,37740.0,40.5,40.51,40.44,40.45,37740.0
2021-08-04 13:50:00,40.46,40.49,40.45,40.48,24090.0,40.46,40.49,40.45,40.48,24090.0
2021-08-04 14:00:00,40.5,40.51,40.47,40.5,15210.0,40.5,40.51,40.47,40.5,15210.0
2021-08-04 14:10:00,40.52,40.53,40.51,40.52,34500.0,40.52,40.53,40.51,40.52,34500.0
2021-08-04 14:20:00,40.52,40.56,40.52,40.56,40500.0,40.52,40.56,40.52,40.56,40500.0
2021-08-04 14:30:00,40.55,40.56,40.53,40.54,33585.0,40.55,40.56,40.53,40.54,33585.0
2021-08-04 14:40:00,40.55,40.57,40.53,40.53,38385.0,40.55,40.57,40.53,40.53,38385.0
2021-08-04 14:50:00,40.54,40.55,40.5,40.53,30000.0,40.54,40.55,40.5,40.53,30000.0
2021-08-04 15:00:00,40.53,40.55,40.5,40.55,38595.0,40.53,40.55,40.5,40.55,38595.0
2021-08-04 15:10:00,40.55,40.55,40.48,40.49,38385.0,40.55,40.55,40.48,40.49,38385.0
2021-08-04 15:20:00,40.49,40.53,40.49,40.5,34305.0,40.49,40.53,40.49,40.5,34305.0
2021-08-04 15:30:00,40.51,40.51,40.44,40.44,45735.0,40.51,40.51,40.44,40.44,45735.0
2021-08-04 15:40:00,40.46,40.51,40.44,40.51,93465.0,40.46,40.51,40.44,40.51,93465.0
2021-08-04 15:50:00,40.51,40.53,40.36,40.36,291975.0,40.51,40.53,40.36,40.36,291975.0
2021-08-05 09:30:00,40.45,40.63,40.45,40.55,89505.0,40.45,40.63,40.45,40.55,89505.0
2021-08-05 09:40:00,40.67,40.67,40.56,40.56,21615.0,40.67,40.67,40.56,40.56,21615.0
2021-08-05 09:50:00,40.61,40.71,40.59,40.63,24945.0,40.61,40.71,40.59,40.63,24945.0
2021-08-05 10:00:00,40.74,40.78,40.61,40.67,35580.0,40.74,40.78,40.61,40.67,35580.0
2021-08-05 10:10:00,40.69,40.69,40.54,40.55,53370.0,40.69,40.69,40.54,40.55,53370.0
2021-08-05 10:20:00,40.55,40.55,40.42,40.42,27000.0,40.55,40.55,40.42,40.42,27000.0
2021-08-05 10:30:00,40.38,40.38,40.32,40.32,12900.0,40.38,40.38,40.32,40.32,12900.0
2021-08-05 10:40:00,40.32,40.4,40.3,40.39,49830.0,40.32,40.4,40.3,40.39,49830.0
2021-08-05 10:50:00,40.42,40.49,40.42,40.45,13500.0,40.42,40.49,40.42,40.45,13500.0
2021-08-05 11:00:00,40.44,40.44,40.36,40.39,27870.0,40.44,40.44,40.36,40.39,27870.0
2021-08-05 11:10:00,40.33,40.36,40.26,40.28,51570.0,40.33,40.36,40.26,40.28,51570.0
2021-08-05 11:20:00,40.23,40.24,40.21,40.21,9570.0,40.23,40.24,40.21,40.21,9570.0
2021-08-05 11:30:00,40.2,40.2,40.12,40.13,46620.0,40.2,40.2,40.12,40.13,46620.0
2021-08-05 11:40:00,40.16,40.16,40.13,40.14,28035.0,40.16,40.16,40.13,40.14,28035.0
2021-08-05 11:50:00,40.14,40.17,40.14,40.16,31500.0,40.14,40.17,40.14,40.16,31500.0
2021-08-05 12:00:00,40.14,40.23,40.13,40.23,20415.0,40.14,40.23,40.13,40.23,20415.0
2021-08-05 12:10:00,40.21,40.21,40.18,40.18,37545.0,40.21,40.21,40.18,40.18,37545.0
2021-08-05 12:20:00,40.2,40.2,40.18,40.18,13875.0,40.2,40.2,40.18,40.18,13875.0
2021-08-05 12:30:00,40.17,40.17,40.12,40.14,28470.0,40.17,40.17,40.12,40.14,28470.0
2021-08-05 12:40:00,40.12,40.16,40.11,40.16,38925.0,40.12,40.16,40.11,40.16,38925.0
2021-08-05 12:50:00,40.14,40.17,40.14,40.15,7500.0,40.14,40.17,40.14,40.15,7500.0
2021-08-05 13:00:00,40.14,40.17,40.14,40.16,9570.0,40.14,40.17,40.14,40.16,9570.0
2021-08-05 13:10:00,40.17,40.18,40.16,40.18,18360.0,40.17,40.18,40.16,40.18,18360.0
2021-08-05 13:20:00,40.2,40.24,40.2,40.21,18000.0,40.2,40.24,40.2,40.21,18000.0
2021-08-05 13:30:00,40.22,40.24,40.16,40.18,93480.0,40.22,40.24,40.16,40.18,93480.0
2021-08-05 13:40:00,40.18,40.19,40.17,40.17,31725.0,40.18,40.19,40.17,40.17,31725.0
2021-08-05 13:50:00,40.16,40.16,40.15,40.16,47310.0,40.16,40.16,40.15,40.16,47310.0
2021-08-05 14:00:00,40.16,40.16,40.13,40.13,49590.0,40.16,40.16,40.13,40.13,49590.0
2021-08-05 14:10:00,40.13,40.13,40.1,40.12,57165.0,40.13,40.13,40.1,40.12,57165.0
2021-08-05 14:20:00,40.14,40.16,40.14,40.16,6000.0,40.14,40.16,40.14,40.16,6000.0
2021-08-05 14:30:00,40.16,40.16,40.13,40.15,26610.0,40.16,40.16,40.13,40.15,26610.0
2021-08-05 14:40:00,40.16,40.19,40.16,40.19,36330.0,40.16,40.19,40.16,40.19,36330.0
2021-08-05 14:50:00,40.2,40.22,40.19,40.22,17025.0,40.2,40.22,40.19,40.22,17025.0
2021-08-05 15:00:00,40.29,40.31,40.28,40.29,30000.0,40.29,40.31,40.28,40.29,30000.0
2021-08-05 15:10:00,40.28,40.3,40.26,40.26,24765.0,40.28,40.3,40.26,40.26,24765.0
2021-08-05 15:20:00,40.27,40.27,40.23,40.26,46500.0,40.27,40.27,40.23,40.26,46500.0
2021-08-05 15:30:00,40.25,40.36,40.25,40.34,56745.0,40.25,40.36,40.25,40.34,56745.0
2021-08-05 15:40:00,40.34,40.35,40.33,40.34,114375.0,40.34,40.35,40.33,40.34,114375.0
2021-08-05 15:50:00,40.35,40.39,40.31,40.34,272115.0,40.35,40.39,40.31,40.34,272115.0
2021-08-06 09:30:00,40.23,40.59,40.21,40.44,158775.0,40.23,40.59,40.21,40.44,158775.0
2021-08-06 09:40:00,40.47,40.48,40.29,40.42,64905.0,40.47,40.48,40.29,40.42,64905.0
2021-08-06 09:50:00,40.41,40.41,40.14,40.14,67110.0,40.41,40.41,40.14,40.14,67110.0
2021-08-06 10:00:00,40.15,40.31,40.07,40.3,80970.0,40.15,40.31,40.07,40.3,80970.0
2021-08-06 10:10:00,40.26,40.26,40.07,40.07,30000.0,40.26,40.26,40.07,40.07,30000.0
2021-08-06 10:20:00,40.07,40.15,40.07,40.13,107070.0,40.07,40.15,40.07,40.13,107070.0
2021-08-06 10:30:00,40.13,40.19,40.1,40.18,26295.0,40.13,40.19,40.1,40.18,26295.0
2021-08-06 10:40:00,40.19,40.19,40.03,40.03,32820.0,40.19,40.19,40.03,40.03,32820.0
2021-08-06 10:50:00,40.01,40.1,40.0,40.08,42855.0,40.01,40.1,40.0,40.08,42855.0
2021-08-06 11:00:00,40.09,40.14,40.09,40.12,44970.0,40.09,40.14,40.09,40.12,44970.0
2021-08-06 11:10:00,40.11,40.11,40.02,40.04,102870.0,40.11,40.11,40.02,40.04,102870.0
2021-08-06 11:20:00,40.06,40.07,40.01,40.04,124440.0,40.06,40.07,40.01,40.04,124440.0
2021-08-06 11:30:00,40.03,40.12,40.03,40.09,93795.0,40.03,40.12,40.03,40.09,93795.0
2021-08-06 11:40:00,40.09,40.19,40.09,40.19,28500.0,40.09,40.19,40.09,40.19,28500.0
2021-08-06 11:50:00,40.15,40.22,40.15,40.22,40995.0,40.15,40.22,40.15,40.22,40995.0
2021-08-06 12:00:00,40.24,40.25,40.08,40.12,96975.0,40.24,40.25,40.08,40.12,96975.0
2021-08-06 12:10:00,40.12,40.12,40.06,40.06,40620.0,40.12,40.12,40.06,40.06,40620.0
2021-08-06 12:20:00,40.06,40.07,40.02,40.03,40500.0,40.06,40.07,40.02,40.03,40500.0
2021-08-06 12:30:00,40.02,40.11,40.01,40.08,117405.0,40.02,40.11,40.01,40.08,117405.0
2021-08-06 12:40:00,40.07,40.11,40.06,40.1,24000.0,40.07,40.11,40.06,40.1,24000.0
2021-08-06 12:50:00,40.09,40.1,40.02,40.07,62070.0,40.09,40.1,40.02,40.07,62070.0
2021-08-06 13:00:00,40.11,40.17,40.11,40.13,22590.0,40.11,40.17,40.11,40.13,22590.0
2021-08-06 13:10:00,40.13,40.19,40.12,40.18,68640.0,40.13,40.19,40.12,40.18,68640.0
2021-08-06 13:20:00,40.2,40.3,40.2,40.29,34905.0,40.2,40.3,40.2,40.29,34905.0
2021-08-06 13:30:00,40.29,40.32,40.27,40.31,68355.0,40.29,40.32,40.27,40.31,68355.0
2021-08-06 13:40:00,40.33,40.39,40.33,40.38,57000.0,40.33,40.39,40.33,40.38,57000.0
2021-08-06 13:50:00,40.37,40.4,40.36,40.4,58500.0,40.37,40.4,40.36,40.4,58500.0
2021-08-06 14:00:00,40.41,40.41,40.37,40.39,82590.0,40.41,40.41,40.37,40.39,82590.0
2021-08-06 14:10:00,40.39,40.39,40.37,40.37,19500.0,40.39,40.39,40.37,40.37,19500.0
2021-08-06 14:20:00,40.37,40.37,40.32,40.34,94065.0,40.37,40.37,40.32,40.34,94065.0
2021-08-06 14:30:00,40.34,40.36,40.32,40.32,31500.0,40.34,40.36,40.32,40.32,31500.0
2021-08-06 14:40:00,40.32,40.35,40.31,40.33,49365.0,40.32,40.35,40.31,40.33,49365.0
2021-08-06 14:50:00,40.33,40.34,40.31,40.31,25500.0,40.33,40.34,40.31,40.31,25500.0
2021-08-06 15:00:00,40.3,40.3,40.24,40.29,82440.0,40.3,40.3,40.24,40.29,82440.0
2021-08-06 15:10:00,40.28,40.28,40.23,40.23,21585.0,40.28,40.28,40.23,40.23,21585.0
2021-08-06 15:20:00,40.22,40.26,40.19,40.26,84975.0,40.22,40.26,40.19,40.26,84975.0
2021-08-06 15:30:00,40.27,40.27,40.25,40.26,74745.0,40.27,40.27,40.25,40.26,74745.0
2021-08-06 15:40:00,40.25,40.27,40.14,40.18,134520.0,40.25,40.27,40.14,40.18,134520.0
2021-08-06 15:50:00,40.19,40.25,40.14,40.23,314010.0,40.19,40.25,40.14,40.23,314010.0
2021-08-09 09:30:00,40.12,40.13,40.03,40.1,61455.0,40.12,40.13,40.03,40.1,61455.0
2021-08-09 09:40:00,40.14,40.14,40.01,40.03,48135.0,40.14,40.14,40.01,40.03,48135.0
2021-08-09 09:50:00,40.08,40.08,39.97,39.99,72000.0,40.08,40.08,39.97,39.99,72000.0
2021-08-09 10:00:00,39.99,40.0,39.94,39.98,54765.0,39.99,40.0,39.94,39.98,54765.0
2021-08-09 10:10:00,39.97,39.99,39.91,39.91,45000.0,39.97,39.99,39.91,39.91,45000.0
2021-08-09 10:20:00,39.92,39.93,39.89,39.91,33105.0,39.92,39.93,39.89,39.91,33105.0
2021-08-09 10:30:00,39.94,39.95,39.88,39.93,70590.0,39.94,39.95,39.88,39.93,70590.0
2021-08-09 10:40:00,39.95,40.01,39.93,40.0,55410.0,39.95,40.01,39.93,40.0,55410.0
2021-08-09 10:50:00,40.02,40.05,39.99,40.01,42870.0,40.02,40.05,39.99,40.01,42870.0
2021-08-09 11:00:00,40.0,40.0,39.83,39.85,32685.0,40.0,40.0,39.83,39.85,32685.0
2021-08-09 11:10:00,39.85,39.93,39.85,39.91,60000.0,39.85,39.93,39.85,39.91,60000.0
2021-08-09 11:20:00,39.89,39.91,39.85,39.89,51210.0,39.89,39.91,39.85,39.89,51210.0
2021-08-09 11:30:00,39.9,39.9,39.71,39.76,201795.0,39.9,39.9,39.71,39.76,201795.0
2021-08-09 11:40:00,39.8,39.89,39.79,39.84,57345.0,39.8,39.89,39.79,39.84,57345.0
2021-08-09 11:50:00,39.85,39.85,39.83,39.85,19650.0,39.85,39.85,39.83,39.85,19650.0
2021-08-09 12:00:00,39.85,39.88,39.83,39.88,80550.0,39.85,39.88,39.83,39.88,80550.0
2021-08-09 12:10:00,39.9,39.94,39.9,39.93,47595.0,39.9,39.94,39.9,39.93,47595.0
2021-08-09 12:20:00,39.93,39.93,39.91,39.92,39000.0,39.93,39.93,39.91,39.92,39000.0
2021-08-09 12:30:00,39.92,39.95,39.92,39.93,42000.0,39.92,39.95,39.92,39.93,42000.0
2021-08-09 12:40:00,39.94,39.95,39.93,39.94,43500.0,39.94,39.95,39.93,39.94,43500.0
2021-08-09 12:50:00,39.94,39.95,39.9,39.9,60630.0,39.94,39.95,39.9,39.9,60630.0
2021-08-09 13:00:00,39.9,39.91,39.88,39.91,60000.0,39.9,39.91,39.88,39.91,60000.0
2021-08-09 13:10:00,39.91,39.91,39.88,39.88,24000.0,39.91,39.91,39.88,39.88,24000.0
2021-08-09 13:20:00,39.89,39.9,39.88,39.89,43500.0,39.89,39.9,39.88,39.89,43500.0
2021-08-09 13:30:00,39.89,39.92,39.88,39.9,58110.0,39.89,39.92,39.88,39.9,58110.0
2021-08-09 13:40:00,39.88,39.88,39.85,39.86,27375.0,39.88,39.88,39.85,39.86,27375.0
2021-08-09 13:50:00,39.87,39.98,39.86,39.97,63000.0,39.87,39.98,39.86,39.97,63000.0
2021-08-09 14:00:00,39.99,40.04,39.99,40.04,114750.0,39.99,40.04,39.99,40.04,114750.0
2021-08-09 14:10:00,40.03,40.04,40.0,40.04,55170.0,40.03,40.04,40.0,40.04,55170.0
2021-08-09 14:20:00,40.04,40.08,40.04,40.07,48630.0,40.04,40.08,40.04,40.07,48630.0
2021-08-09 14:30:00,40.07,40.1,40.06,40.07,71625.0,40.07,40.1,40.06,40.07,71625.0
2021-08-09 14:40:00,40.06,40.07,40.04,40.05,37500.0,40.06,40.07,40.04,40.05,37500.0
2021-08-09 14:50:00,40.05,40.05,40.0,40.02,71055.0,40.05,40.05,40.0,40.02,71055.0
2021-08-09 15:00:00,40.03,40.03,39.98,40.01,132465.0,40.03,40.03,39.98,40.01,132465.0
2021-08-09 15:10:00,40.01,40.02,39.99,39.99,69885.0,40.01,40.02,39.99,39.99,69885.0
2021-08-09 15:20:00,39.99,39.99,39.95,39.97,58860.0,39.99,39.99,39.95,39.97,58860.0
2021-08-09 15:30:00,39.97,40.03,39.95,40.03,105255.0,39.97,40.03,39.95,40.03,105255.0
2021-08-09 15:40:00,40.03,40.03,39.9,39.97,215220.0,40.03,40.03,39.9,39.97,215220.0
2021-08-09 15:50:00,39.96,39.97,39.88,39.9,267090.0,39.96,39.97,39.88,39.9,267090.0
2021-08-10 09:30:00,39.75,39.84,39.57,39.62,169800.0,39.75,39.84,39.57,39.62,169800.0
2021-08-10 09:40:00,39.76,39.91,39.76,39.91,19500.0,39.76,39.91,39.76,39.91,19500.0
2021-08-10 09:50:00,40.0,40.06,39.92,40.0,40395.0,40.0,40.06,39.92,40.0,40395.0
2021-08-10 10:00:00,40.0,40.03,39.92,40.03,114510.0,40.0,40.03,39.92,40.03,114510.0
2021-08-10 10:10:00,40.1,40.13,40.07,40.07,50940.0,40.1,40.13,40.07,40.07,50940.0
2021-08-10 10:20:00,40.08,40.22,40.08,40.18,37500.0,40.08,40.22,40.08,40.18,37500.0
2021-08-10 10:30:00,40.14,40.15,40.02,40.13,207870.0,40.14,40.15,40.02,40.13,207870.0
2021-08-10 10:40:00,40.13,40.16,40.07,40.07,51645.0,40.13,40.16,40.07,40.07,51645.0
2021-08-10 10:50:00,40.03,40.07,40.01,40.06,87000.0,40.03,40.07,40.01,40.06,87000.0
2021-08-10 11:00:00,40.05,40.05,39.87,39.91,194070.0,40.05,40.05,39.87,39.91,194070.0
2021-08-10 11:10:00,39.95,39.95,39.9,39.95,53100.0,39.95,39.95,39.9,39.95,53100.0
2021-08-10 11:20:00,39.98,40.07,39.98,40.04,48000.0,39.98,40.07,39.98,40.04,48000.0
2021-08-10 11:30:00,40.03,40.03,39.97,40.02,136110.0,40.03,40.03,39.97,40.02,136110.0
2021-08-10 11:40:00,40.07,40.08,40.02,40.02,43500.0,40.07,40.08,40.02,40.02,43500.0
2021-08-10 11:50:00,40.01,40.15,40.01,40.14,116070.0,40.01,40.15,40.01,40.14,116070.0
2021-08-10 12:00:00,40.13,40.13,40.02,40.04,45450.0,40.13,40.13,40.02,40.04,45450.0
2021-08-10 12:10:00,40.04,40.04,39.99,39.99,87885.0,40.04,40.04,39.99,39.99,87885.0
2021-08-10 12:20:00,40.01,40.01,39.96,39.99,92460.0,40.01,40.01,39.96,39.99,92460.0
2021-08-10 12:30:00,40.01,40.03,40.0,40.01,34500.0,40.01,40.03,40.0,40.01,34500.0
2021-08-10 12:40:00,40.02,40.05,40.0,40.04,46770.0,40.02,40.05,40.0,40.04,46770.0
2021-08-10 12:50:00,40.05,40.11,40.05,40.09,35355.0,40.05,40.11,40.05,40.09,35355.0
2021-08-10 13:00:00,40.09,40.09,40.02,40.06,77910.0,40.09,40.09,40.02,40.06,77910.0
2021-08-10 13:10:00,40.06,40.1,40.06,40.09,68070.0,40.06,40.1,40.06,40.09,68070.0
2021-08-10 13:20:00,40.09,40.13,40.07,40.11,57795.0,40.09,40.13,40.07,40.11,57795.0
2021-08-10 13:30:00,40.11,40.11,40.07,40.1,98475.0,40.11,40.11,40.07,40.1,98475.0
2021-08-10 13:40:00,40.11,40.14,40.09,40.1,61260.0,40.11,40.14,40.09,40.1,61260.0
2021-08-10 13:50:00,40.11,40.14,40.1,40.11,40020.0,40.11,40.14,40.1,40.11,40020.0
2021-08-10 14:00:00,40.1,40.11,40.02,40.03,72000.0,40.1,40.11,40.02,40.03,72000.0
2021-08-10 14:10:00,40.03,40.05,40.0,40.03,146865.0,40.03,40.05,40.0,40.03,146865.0
2021-08-10 14:20:00,40.02,40.06,40.0,40.06,93795.0,40.02,40.06,40.0,40.06,93795.0
2021-08-10 14:30:00,40.04,40.06,40.02,40.02,51975.0,40.04,40.06,40.02,40.02,51975.0
2021-08-10 14:40:00,40.01,40.04,40.0,40.04,132405.0,40.01,40.04,40.0,40.04,132405.0
2021-08-10 14:50:00,40.06,40.07,40.0,40.0,56730.0,40.06,40.07,40.0,40.0,56730.0
2021-08-10 15:00:00,40.0,40.02,40.0,40.02,97770.0,40.0,40.02,40.0,40.02,97770.0
2021-08-10 15:10:00,40.02,40.08,40.0,40.06,90480.0,40.02,40.08,40.0,40.06,90480.0
2021-08-10 15:20:00,40.06,40.06,40.0,40.03,126600.0,40.06,40.06,40.0,40.03,126600.0
2021-08-10 15:30:00,40.01,40.02,40.0,40.0,166845.0,40.01,40.02,40.0,40.0,166845.0
2021-08-10 15:40:00,40.01,40.02,39.93,39.97,181560.0,40.01,40.02,39.93,39.97,181560.0
2021-08-10 15:50:00,39.97,40.05,39.92,40.03,513915.0,39.97,40.05,39.92,40.03,513915.0
2021-08-11 09:30:00,40.08,40.16,40.01,40.15,80400.0,40.08,40.16,40.01,40.15,80400.0
2021-08-11 09:40:00,40.13,40.23,40.07,40.23,47865.0,40.13,40.23,40.07,40.23,47865.0
2021-08-11 09:50:00,40.24,40.37,40.24,40.33,47040.0,40.24,40.37,40.24,40.33,47040.0
2021-08-11 10:00:00,40.31,40.31,40.15,40.25,44790.0,40.31,40.31,40.15,40.25,44790.0
2021-08-11 10:10:00,40.22,40.41,40.22,40.39,33810.0,40.22,40.41,40.22,40.39,33810.0
2021-08-11 10:20:00,40.39,40.43,40.33,40.38,66360.0,40.39,40.43,40.33,40.38,66360.0
2021-08-11 10:30:00,40.39,40.42,40.36,40.4,116715.0,40.39,40.42,40.36,40.4,116715.0
2021-08-11 10:40:00,40.42,40.57,40.4,40.49,92325.0,40.42,40.57,40.4,40.49,92325.0
2021-08-11 10:50:00,40.48,40.48,40.42,40.46,52755.0,40.48,40.48,40.42,40.46,52755.0
2021-08-11 11:00:00,40.44,40.45,40.41,40.42,64500.0,40.44,40.45,40.41,40.42,64500.0
2021-08-11 11:10:00,40.44,40.51,40.44,40.51,49770.0,40.44,40.51,40.44,40.51,49770.0
2021-08-11 11:20:00,40.52,40.59,40.52,40.53,42015.0,40.52,40.59,40.52,40.53,42015.0
2021-08-11 11:30:00,40.53,40.53,40.4,40.44,96840.0,40.53,40.53,40.4,40.44,96840.0
2021-08-11 11:40:00,40.44,40.44,40.38,40.39,28080.0,40.44,40.44,40.38,40.39,28080.0
2021-08-11 11:50:00,40.39,40.39,40.32,40.33,60315.0,40.39,40.39,40.32,40.33,60315.0
2021-08-11 12:00:00,40.34,40.34,40.26,40.29,70620.0,40.34,40.34,40.26,40.29,70620.0
2021-08-11 12:10:00,40.29,40.3,40.24,40.25,33420.0,40.29,40.3,40.24,40.25,33420.0
2021-08-11 12:20:00,40.22,40.22,40.16,40.16,74835.0,40.22,40.22,40.16,40.16,74835.0
2021-08-11 12:30:00,40.16,40.24,40.16,40.24,38625.0,40.16,40.24,40.16,40.24,38625.0
2021-08-11 12:40:00,40.25,40.26,40.25,40.25,6000.0,40.25,40.26,40.25,40.25,6000.0
2021-08-11 12:50:00,40.24,40.24,40.21,40.21,56400.0,40.24,40.24,40.21,40.21,56400.0
2021-08-11 13:00:00,40.23,40.23,40.21,40.21,73005.0,40.23,40.23,40.21,40.21,73005.0
2021-08-11 13:10:00,40.21,40.24,40.21,40.23,43440.0,40.21,40.24,40.21,40.23,43440.0
2021-08-11 13:20:00,40.23,40.23,40.1,40.15,174285.0,40.23,40.23,40.1,40.15,174285.0
2021-08-11 13:30:00,40.15,40.21,40.15,40.21,44760.0,40.15,40.21,40.15,40.21,44760.0
2021-08-11 13:40:00,40.19,40.37,40.19,40.37,49215.0,40.19,40.37,40.19,40.37,49215.0
2021-08-11 13:50:00,40.39,40.43,40.31,40.32,95820.0,40.39,40.43,40.31,40.32,95820.0
2021-08-11 14:00:00,40.35,40.36,40.32,40.35,43485.0,40.35,40.36,40.32,40.35,43485.0
2021-08-11 14:10:00,40.34,40.36,40.29,40.29,35385.0,40.34,40.36,40.29,40.29,35385.0
2021-08-11 14:20:00,40.28,40.29,40.24,40.26,88305.0,40.28,40.29,40.24,40.26,88305.0
2021-08-11 14:30:00,40.27,40.28,40.23,40.24,33030.0,40.27,40.28,40.23,40.24,33030.0
2021-08-11 14:40:00,40.24,40.26,40.21,40.21,96780.0,40.24,40.26,40.21,40.21,96780.0
2021-08-11 14:50:00,40.21,40.23,40.2,40.23,38025.0,40.21,40.23,40.2,40.23,38025.0
2021-08-11 15:00:00,40.24,40.25,40.18,40.18,54945.0,40.24,40.25,40.18,40.18,54945.0
2021-08-11 15:10:00,40.18,40.19,40.15,40.19,102915.0,40.18,40.19,40.15,40.19,102915.0
2021-08-11 15:20:00,40.19,40.25,40.17,40.23,72285.0,40.19,40.25,40.17,40.23,72285.0
2021-08-11 15:30:00,40.23,40.23,40.15,40.16,165600.0,40.23,40.23,40.15,40.16,165600.0
2021-08-11 15:40:00,40.16,40.17,40.11,40.12,157500.0,40.16,40.17,40.11,40.12,157500.0
2021-08-11 15:50:00,40.11,40.22,40.05,40.05,606105.0,40.11,40.22,40.05,40.05,606105.0
2021-08-12 09:30:00,40.22,40.22,39.9,40.07,184410.0,40.22,40.22,39.9,40.07,184410.0
2021-08-12 09:40:00,40.07,40.07,39.9,39.9,88140.0,40.07,40.07,39.9,39.9,88140.0
2021-08-12 09:50:00,39.9,39.92,39.82,39.92,59445.0,39.9,39.92,39.82,39.92,59445.0
2021-08-12 10:00:00,39.95,39.97,39.77,39.83,72315.0,39.95,39.97,39.77,39.83,72315.0
2021-08-12 10:10:00,39.86,39.9,39.81,39.81,43935.0,39.86,39.9,39.81,39.81,43935.0
2021-08-12 10:20:00,39.77,39.8,39.75,39.77,46845.0,39.77,39.8,39.75,39.77,46845.0
2021-08-12 10:30:00,39.79,39.84,39.75,39.75,57630.0,39.79,39.84,39.75,39.75,57630.0
2021-08-12 10:40:00,39.75,39.77,39.7,39.76,90465.0,39.75,39.77,39.7,39.76,90465.0
2021-08-12 10:50:00,39.76,39.79,39.73,39.78,16500.0,39.76,39.79,39.73,39.78,16500.0
2021-08-12 11:00:00,39.77,39.78,39.63,39.66,158475.0,39.77,39.78,39.63,39.66,158475.0
2021-08-12 11:10:00,39.65,39.78,39.61,39.76,141855.0,39.65,39.78,39.61,39.76,141855.0
2021-08-12 11:20:00,39.78,39.91,39.76,39.86,33705.0,39.78,39.91,39.76,39.86,33705.0
2021-08-12 11:30:00,39.85,39.85,39.77,39.84,66975.0,39.85,39.85,39.77,39.84,66975.0
2021-08-12 11:40:00,39.87,39.89,39.84,39.84,45000.0,39.87,39.89,39.84,39.84,45000.0
2021-08-12 11:50:00,39.84,39.88,39.83,39.85,41430.0,39.84,39.88,39.83,39.85,41430.0
2021-08-12 12:00:00,39.85,39.85,39.83,39.85,55815.0,39.85,39.85,39.83,39.85,55815.0
2021-08-12 12:10:00,39.85,39.88,39.84,39.85,71040.0,39.85,39.88,39.84,39.85,71040.0
2021-08-12 12:20:00,39.86,39.89,39.84,39.89,33000.0,39.86,39.89,39.84,39.89,33000.0
2021-08-12 12:30:00,39.89,39.89,39.83,39.84,79200.0,39.89,39.89,39.83,39.84,79200.0
2021-08-12 12:40:00,39.86,39.86,39.81,39.81,29370.0,39.86,39.86,39.81,39.81,29370.0
2021-08-12 12:50:00,39.81,39.82,39.8,39.81,42390.0,39.81,39.82,39.8,39.81,42390.0
2021-08-12 13:00:00,39.82,39.83,39.71,39.77,73305.0,39.82,39.83,39.71,39.77,73305.0
2021-08-12 13:10:00,39.79,39.8,39.72,39.72,31500.0,39.79,39.8,39.72,39.72,31500.0
2021-08-12 13:20:00,39.72,39.76,39.71,39.76,79965.0,39.72,39.76,39.71,39.76,79965.0
2021-08-12 13:30:00,39.78,39.78,39.78,39.78,8985.0,39.78,39.78,39.78,39.78,8985.0
2021-08-12 13:40:00,39.78,39.83,39.78,39.83,77835.0,39.78,39.83,39.78,39.83,77835.0
2021-08-12 13:50:00,39.84,39.88,39.84,39.86,27150.0,39.84,39.88,39.84,39.86,27150.0
2021-08-12 14:00:00,39.85,39.85,39.82,39.82,43500.0,39.85,39.85,39.82,39.82,43500.0
2021-08-12 14:10:00,39.82,39.91,39.82,39.91,132360.0,39.82,39.91,39.82,39.91,132360.0
2021-08-12 14:20:00,39.9,39.9,39.87,39.87,30570.0,39.9,39.9,39.87,39.87,30570.0
2021-08-12 14:30:00,39.87,39.92,39.87,39.9,9000.0,39.87,39.92,39.87,39.9,9000.0
2021-08-12 14:40:00,39.92,39.92,39.87,39.88,59475.0,39.92,39.92,39.87,39.88,59475.0
2021-08-12 14:50:00,39.87,39.87,39.68,39.73,199080.0,39.87,39.87,39.68,39.73,199080.0
2021-08-12 15:00:00,39.75,39.82,39.75,39.82,69990.0,39.75,39.82,39.75,39.82,69990.0
2021-08-12 15:10:00,39.81,39.84,39.81,39.83,33075.0,39.81,39.84,39.81,39.83,33075.0
2021-08-12 15:20:00,39.84,39.85,39.82,39.85,130830.0,39.84,39.85,39.82,39.85,130830.0
2021-08-12 15:30:00,39.85,39.95,39.84,39.95,171375.0,39.85,39.95,39.84,39.95,171375.0
2021-08-12 15:40:00,39.94,39.94,39.81,39.84,158970.0,39.94,39.94,39.81,39.84,158970.0
2021-08-12 15:50:00,39.84,39.87,39.77,39.8,534120.0,39.84,39.87,39.77,39.8,534120.0
2021-08-13 09:30:00,39.74,39.91,39.57,39.71,66255.0,39.74,39.91,39.57,39.71,66255.0
2021-08-13 09:40:00,39.76,39.82,39.74,39.82,18000.0,39.76,39.82,39.74,39.82,18000.0
2021-08-13 09:50:00,39.87,39.97,39.87,39.91,30000.0,39.87,39.97,39.87,39.91,30000.0
2021-08-13 10:00:00,39.89,39.89,39.73,39.77,56430.0,39.89,39.89,39.73,39.77,56430.0
2021-08-13 10:10:00,39.76,39.83,39.75,39.77,50295.0,39.76,39.83,39.75,39.77,50295.0
2021-08-13 10:20:00,39.78,39.81,39.74,39.79,22500.0,39.78,39.81,39.74,39.79,22500.0
2021-08-13 10:30:00,39.82,39.82,39.7,39.71,67545.0,39.82,39.82,39.7,39.71,67545.0
2021-08-13 10:40:00,39.72,39.78,39.72,39.78,36045.0,39.72,39.78,39.72,39.78,36045.0
2021-08-13 10:50:00,39.8,39.81,39.73,39.73,45930.0,39.8,39.81,39.73,39.73,45930.0
2021-08-13 11:00:00,39.7,39.78,39.7,39.78,39645.0,39.7,39.78,39.7,39.78,39645.0
2021-08-13 11:10:00,39.8,39.84,39.8,39.83,7500.0,39.8,39.84,39.8,39.83,7500.0
2021-08-13 11:20:00,39.84,39.92,39.82,39.87,63675.0,39.84,39.92,39.82,39.87,63675.0
2021-08-13 11:30:00,39.88,39.88,39.82,39.85,37020.0,39.88,39.88,39.82,39.85,37020.0
2021-08-13 11:40:00,39.85,39.93,39.85,39.93,13005.0,39.85,39.93,39.85,39.93,13005.0
2021-08-13 11:50:00,39.92,39.92,39.86,39.86,24000.0,39.92,39.92,39.86,39.86,24000.0
2021-08-13 12:00:00,39.86,39.88,39.84,39.88,43410.0,39.86,39.88,39.84,39.88,43410.0
2021-08-13 12:10:00,39.87,39.89,39.86,39.87,34485.0,39.87,39.89,39.86,39.87,34485.0
2021-08-13 12:20:00,39.87,39.95,39.87,39.94,45705.0,39.87,39.95,39.87,39.94,45705.0
2021-08-13 12:30:00,39.97,39.97,39.93,39.95,28500.0,39.97,39.97,39.93,39.95,28500.0
2021-08-13 12:40:00,39.96,39.96,39.91,39.91,15000.0,39.96,39.96,39.91,39.91,15000.0
2021-08-13 12:50:00,39.91,39.94,39.86,39.94,39405.0,39.91,39.94,39.86,39.94,39405.0
2021-08-13 13:00:00,39.93,39.93,39.93,39.93,3000.0,39.93,39.93,39.93,39.93,3000.0
2021-08-13 13:10:00,39.92,39.92,39.86,39.89,38865.0,39.92,39.92,39.86,39.89,38865.0
2021-08-13 13:20:00,39.89,39.9,39.85,39.86,15000.0,39.89,39.9,39.85,39.86,15000.0
2021-08-13 13:30:00,39.86,39.87,39.84,39.84,33000.0,39.86,39.87,39.84,39.84,33000.0
2021-08-13 13:40:00,39.85,39.89,39.84,39.89,24750.0,39.85,39.89,39.84,39.89,24750.0
2021-08-13 13:50:00,39.9,39.95,39.9,39.9,48420.0,39.9,39.95,39.9,39.9,48420.0
2021-08-13 14:00:00,39.9,39.92,39.87,39.87,31500.0,39.9,39.92,39.87,39.87,31500.0
2021-08-13 14:10:00,39.87,39.91,39.85,39.85,23340.0,39.87,39.91,39.85,39.85,23340.0
2021-08-13 14:20:00,39.88,39.88,39.86,39.87,13560.0,39.88,39.88,39.86,39.87,13560.0
2021-08-13 14:30:00,39.87,39.87,39.81,39.81,30225.0,39.87,39.87,39.81,39.81,30225.0
2021-08-13 14:40:00,39.8,39.81,39.77,39.79,33165.0,39.8,39.81,39.77,39.79,33165.0
2021-08-13 14:50:00,39.79,39.81,39.77,39.77,32190.0,39.79,39.81,39.77,39.77,32190.0
2021-08-13 15:00:00,39.75,39.75,39.72,39.74,23850.0,39.75,39.75,39.72,39.74,23850.0
2021-08-13 15:10:00,39.75,39.8,39.72,39.74,56325.0,39.75,39.8,39.72,39.74,56325.0
2021-08-13 15:20:00,39.74,39.77,39.74,39.76,33690.0,39.74,39.77,39.74,39.76,33690.0
2021-08-13 15:30:00,39.71,39.76,39.7,39.75,67590.0,39.71,39.76,39.7,39.75,67590.0
2021-08-13 15:40:00,39.75,39.76,39.66,39.67,118305.0,39.75,39.76,39.66,39.67,118305.0
2021-08-13 15:50:00,39.68,39.68,39.59,39.6,217980.0,39.68,39.68,39.59,39.6,217980.0
2021-08-16 09:30:00,39.53,39.6,39.53,39.6,60555.0,39.53,39.6,39.53,39.6,60555.0
2021-08-16 09:40:00,39.62,39.86,39.61,39.82,55125.0,39.62,39.86,39.61,39.82,55125.0
2021-08-16 09:50:00,39.75,39.82,39.67,39.82,22215.0,39.75,39.82,39.67,39.82,22215.0
2021-08-16 10:00:00,39.78,40.01,39.77,39.99,49500.0,39.78,40.01,39.77,39.99,49500.0
2021-08-16 10:10:00,40.01,40.01,39.94,40.0,124155.0,40.01,40.01,39.94,40.0,124155.0
2021-08-16 10:20:00,39.99,40.01,39.95,40.0,103005.0,39.99,40.01,39.95,40.0,103005.0
2021-08-16 10:30:00,40.03,40.03,39.94,39.99,161625.0,40.03,40.03,39.94,39.99,161625.0
2021-08-16 10:40:00,39.98,39.99,39.95,39.96,21000.0,39.98,39.99,39.95,39.96,21000.0
2021-08-16 10:50:00,39.96,39.96,39.85,39.89,39000.0,39.96,39.96,39.85,39.89,39000.0
2021-08-16 11:00:00,39.91,39.95,39.89,39.89,36345.0,39.91,39.95,39.89,39.89,36345.0
2021-08-16 11:10:00,39.9,39.91,39.87,39.87,25050.0,39.9,39.91,39.87,39.87,25050.0
2021-08-16 11:20:00,39.88,39.89,39.82,39.83,31650.0,39.88,39.89,39.82,39.83,31650.0
2021-08-16 11:30:00,39.84,39.88,39.84,39.87,33150.0,39.84,39.88,39.84,39.87,33150.0
2021-08-16 11:40:00,39.86,39.86,39.8,39.8,29055.0,39.86,39.86,39.8,39.8,29055.0
2021-08-16 11:50:00,39.81,39.82,39.75,39.81,18300.0,39.81,39.82,39.75,39.81,18300.0
2021-08-16 12:00:00,39.79,39.81,39.79,39.79,25500.0,39.79,39.81,39.79,39.79,25500.0
2021-08-16 12:10:00,39.79,39.79,39.77,39.77,16485.0,39.79,39.79,39.77,39.77,16485.0
2021-08-16 12:20:00,39.78,39.79,39.75,39.77,35025.0,39.78,39.79,39.75,39.77,35025.0
2021-08-16 12:30:00,39.78,39.8,39.78,39.79,10500.0,39.78,39.8,39.78,39.79,10500.0
2021-08-16 12:40:00,39.79,39.88,39.79,39.86,40635.0,39.79,39.88,39.79,39.86,40635.0
2021-08-16 12:50:00,39.87,39.92,39.87,39.92,43500.0,39.87,39.92,39.87,39.92,43500.0
2021-08-16 13:00:00,39.94,39.94,39.87,39.9,61230.0,39.94,39.94,39.87,39.9,61230.0
2021-08-16 13:10:00,39.9,39.91,39.9,39.9,19785.0,39.9,39.91,39.9,39.9,19785.0
2021-08-16 13:20:00,39.91,39.92,39.89,39.89,26340.0,39.91,39.92,39.89,39.89,26340.0
2021-08-16 13:30:00,39.9,39.9,39.88,39.88,19005.0,39.9,39.9,39.88,39.88,19005.0
2021-08-16 13:40:00,39.88,39.88,39.86,39.86,23430.0,39.88,39.88,39.86,39.86,23430.0
2021-08-16 13:50:00,39.85,39.88,39.85,39.88,7500.0,39.85,39.88,39.85,39.88,7500.0
2021-08-16 14:00:00,39.9,39.91,39.88,39.91,42000.0,39.9,39.91,39.88,39.91,42000.0
2021-08-16 14:10:00,39.91,39.92,39.9,39.91,27000.0,39.91,39.92,39.9,39.91,27000.0
2021-08-16 14:20:00,39.91,39.93,39.91,39.92,37500.0,39.91,39.93,39.91,39.92,37500.0
2021-08-16 14:30:00,39.92,39.99,39.92,39.98,15495.0,39.92,39.99,39.92,39.98,15495.0
2021-08-16 14:40:00,39.99,40.06,39.99,40.05,126375.0,39.99,40.06,39.99,40.05,126375.0
2021-08-16 14:50:00,40.07,40.09,40.06,40.06,34620.0,40.07,40.09,40.06,40.06,34620.0
2021-08-16 15:00:00,40.07,40.1,40.05,40.09,42750.0,40.07,40.1,40.05,40.09,42750.0
2021-08-16 15:10:00,40.1,40.17,40.09,40.16,169305.0,40.1,40.17,40.09,40.16,169305.0
2021-08-16 15:20:00,40.16,40.2,40.15,40.18,70440.0,40.16,40.2,40.15,40.18,70440.0
2021-08-16 15:30:00,40.17,40.22,40.15,40.21,74550.0,40.17,40.22,40.15,40.21,74550.0
2021-08-16 15:40:00,40.2,40.24,40.17,40.21,66795.0,40.2,40.24,40.17,40.21,66795.0
2021-08-16 15:50:00,40.23,40.29,40.22,40.26,250005.0,40.23,40.29,40.22,40.26,250005.0
2021-08-17 09:30:00,40.15,40.23,39.76,39.76,116355.0,40.15,40.23,39.76,39.76,116355.0
2021-08-17 09:40:00,39.71,39.8,39.65,39.78,28500.0,39.71,39.8,39.65,39.78,28500.0
2021-08-17 09:50:00,39.78,39.8,39.64,39.64,37500.0,39.78,39.8,39.64,39.64,37500.0
2021-08-17 10:00:00,39.64,39.67,39.58,39.67,38565.0,39.64,39.67,39.58,39.67,38565.0
2021-08-17 10:10:00,39.65,39.73,39.57,39.63,63930.0,39.65,39.73,39.57,39.63,63930.0
2021-08-17 10:20:00,39.61,39.68,39.56,39.61,68070.0,39.61,39.68,39.56,39.61,68070.0
2021-08-17 10:30:00,39.6,39.6,39.39,39.39,55500.0,39.6,39.6,39.39,39.39,55500.0
2021-08-17 10:40:00,39.42,39.49,39.4,39.49,47625.0,39.42,39.49,39.4,39.49,47625.0
2021-08-17 10:50:00,39.47,39.53,39.43,39.45,53295.0,39.47,39.53,39.43,39.45,53295.0
2021-08-17 11:00:00,39.45,39.47,39.4,39.46,44280.0,39.45,39.47,39.4,39.46,44280.0
2021-08-17 11:10:00,39.46,39.5,39.43,39.47,19500.0,39.46,39.5,39.43,39.47,19500.0
2021-08-17 11:20:00,39.49,39.51,39.41,39.44,33000.0,39.49,39.51,39.41,39.44,33000.0
2021-08-17 11:30:00,39.42,39.54,39.42,39.54,40200.0,39.42,39.54,39.42,39.54,40200.0
2021-08-17 11:40:00,39.56,39.57,39.55,39.56,16860.0,39.56,39.57,39.55,39.56,16860.0
2021-08-17 11:50:00,39.56,39.64,39.52,39.52,73365.0,39.56,39.64,39.52,39.52,73365.0
2021-08-17 12:00:00,39.48,39.56,39.48,39.54,22500.0,39.48,39.56,39.48,39.54,22500.0
2021-08-17 12:10:00,39.55,39.61,39.53,39.61,36945.0,39.55,39.61,39.53,39.61,36945.0
2021-08-17 12:20:00,39.61,39.67,39.61,39.66,25500.0,39.61,39.67,39.61,39.66,25500.0
2021-08-17 12:30:00,39.67,39.7,39.63,39.63,37815.0,39.67,39.7,39.63,39.63,37815.0
2021-08-17 12:40:00,39.61,39.66,39.61,39.61,34500.0,39.61,39.66,39.61,39.61,34500.0
2021-08-17 12:50:00,39.63,39.68,39.61,39.63,57885.0,39.63,39.68,39.61,39.63,57885.0
2021-08-17 13:00:00,39.64,39.69,39.61,39.69,30030.0,39.64,39.69,39.61,39.69,30030.0
2021-08-17 13:10:00,39.69,39.69,39.62,39.62,30000.0,39.69,39.69,39.62,39.62,30000.0
2021-08-17 13:20:00,39.65,39.76,39.64,39.76,39000.0,39.65,39.76,39.64,39.76,39000.0
2021-08-17 13:30:00,39.75,39.75,39.68,39.68,31500.0,39.75,39.75,39.68,39.68,31500.0
2021-08-17 13:40:00,39.68,39.72,39.66,39.66,34500.0,39.68,39.72,39.66,39.66,34500.0
2021-08-17 13:50:00,39.68,39.75,39.68,39.75,30165.0,39.68,39.75,39.68,39.75,30165.0
2021-08-17 14:00:00,39.79,39.79,39.73,39.74,24885.0,39.79,39.79,39.73,39.74,24885.0
2021-08-17 14:10:00,39.76,39.84,39.76,39.84,73500.0,39.76,39.84,39.76,39.84,73500.0
2021-08-17 14:20:00,39.82,39.86,39.82,39.84,37860.0,39.82,39.86,39.82,39.84,37860.0
2021-08-17 14:30:00,39.84,39.84,39.78,39.83,90000.0,39.84,39.84,39.78,39.83,90000.0
2021-08-17 14:40:00,39.82,39.87,39.8,39.86,35655.0,39.82,39.87,39.8,39.86,35655.0
2021-08-17 14:50:00,39.87,39.89,39.81,39.86,18000.0,39.87,39.89,39.81,39.86,18000.0
2021-08-17 15:00:00,39.88,39.92,39.88,39.91,30000.0,39.88,39.92,39.88,39.91,30000.0
2021-08-17 15:10:00,39.91,39.93,39.88,39.9,30360.0,39.91,39.93,39.88,39.9,30360.0
2021-08-17 15:20:00,39.92,39.95,39.92,39.92,51000.0,39.92,39.95,39.92,39.92,51000.0
2021-08-17 15:30:00,39.91,39.97,39.91,39.91,82500.0,39.91,39.97,39.91,39.91,82500.0
2021-08-17 15:40:00,39.89,39.97,39.85,39.96,89295.0,39.89,39.97,39.85,39.96,89295.0
2021-08-17 15:50:00,39.97,40.0,39.93,39.98,345690.0,39.97,40.0,39.93,39.98,345690.0
2021-08-18 09:30:00,39.89,40.1,39.87,40.06,70350.0,39.89,40.1,39.87,40.06,70350.0
2021-08-18 09:40:00,40.08,40.19,40.08,40.16,76755.0,40.08,40.19,40.08,40.16,76755.0
2021-08-18 09:50:00,40.16,40.27,40.16,40.26,39300.0,40.16,40.27,40.16,40.26,39300.0
2021-08-18 10:00:00,40.23,40.3,40.21,40.3,35025.0,40.23,40.3,40.21,40.3,35025.0
2021-08-18 10:10:00,40.3,40.36,40.3,40.32,29715.0,40.3,40.36,40.3,40.32,29715.0
2021-08-18 10:20:00,40.32,40.34,40.2,40.2,40725.0,40.32,40.34,40.2,40.2,40725.0
2021-08-18 10:30:00,40.19,40.27,40.19,40.19,34500.0,40.19,40.27,40.19,40.19,34500.0
2021-08-18 10:40:00,40.16,40.16,40.07,40.07,35460.0,40.16,40.16,40.07,40.07,35460.0
2021-08-18 10:50:00,40.09,40.09,40.0,40.03,48705.0,40.09,40.09,40.0,40.03,48705.0
2021-08-18 11:00:00,40.05,40.06,39.92,39.96,93570.0,40.05,40.06,39.92,39.96,93570.0
2021-08-18 11:10:00,39.95,39.99,39.95,39.97,29910.0,39.95,39.99,39.95,39.97,29910.0
2021-08-18 11:20:00,40.01,40.06,39.95,40.06,57405.0,40.01,40.06,39.95,40.06,57405.0
2021-08-18 11:30:00,40.08,40.08,40.01,40.04,68775.0,40.08,40.08,40.01,40.04,68775.0
2021-08-18 11:40:00,40.04,40.14,40.04,40.1,57000.0,40.04,40.14,40.04,40.1,57000.0
2021-08-18 11:50:00,40.1,40.11,40.06,40.07,31500.0,40.1,40.11,40.06,40.07,31500.0
2021-08-18 12:00:00,40.05,40.1,40.03,40.1,38070.0,40.05,40.1,40.03,40.1,38070.0
2021-08-18 12:10:00,40.09,40.17,40.08,40.13,50610.0,40.09,40.17,40.08,40.13,50610.0
2021-08-18 12:20:00,40.13,40.15,40.12,40.13,45840.0,40.13,40.15,40.12,40.13,45840.0
2021-08-18 12:30:00,40.12,40.12,40.05,40.05,60195.0,40.12,40.12,40.05,40.05,60195.0
2021-08-18 12:40:00,40.06,40.08,40.05,40.08,17940.0,40.06,40.08,40.05,40.08,17940.0
2021-08-18 12:50:00,40.06,40.15,40.06,40.15,43140.0,40.06,40.15,40.06,40.15,43140.0
2021-08-18 13:00:00,40.15,40.17,40.12,40.17,91860.0,40.15,40.17,40.12,40.17,91860.0
2021-08-18 13:10:00,40.18,40.2,40.15,40.15,39120.0,40.18,40.2,40.15,40.15,39120.0
2021-08-18 13:20:00,40.17,40.18,40.15,40.15,38850.0,40.17,40.18,40.15,40.15,38850.0
2021-08-18 13:30:00,40.16,40.2,40.16,40.18,25590.0,40.16,40.2,40.16,40.18,25590.0
2021-08-18 13:40:00,40.19,40.21,40.17,40.19,40020.0,40.19,40.21,40.17,40.19,40020.0
2021-08-18 13:50:00,40.2,40.2,40.18,40.2,14625.0,40.2,40.2,40.18,40.2,14625.0
2021-08-18 14:00:00,40.19,40.26,40.19,40.21,49605.0,40.19,40.26,40.19,40.21,49605.0
2021-08-18 14:10:00,40.2,40.2,40.02,40.05,34500.0,40.2,40.2,40.02,40.05,34500.0
2021-08-18 14:20:00,40.07,40.11,40.01,40.11,35130.0,40.07,40.11,40.01,40.11,35130.0
2021-08-18 14:30:00,40.12,40.12,40.06,40.07,46500.0,40.12,40.12,40.06,40.07,46500.0
2021-08-18 14:40:00,40.05,40.07,40.01,40.07,63000.0,40.05,40.07,40.01,40.07,63000.0
2021-08-18 14:50:00,40.06,40.07,40.0,40.05,34500.0,40.06,40.07,40.0,40.05,34500.0
2021-08-18 15:00:00,40.03,40.03,40.01,40.03,30000.0,40.03,40.03,40.01,40.03,30000.0
2021-08-18 15:10:00,40.04,40.07,40.03,40.05,67215.0,40.04,40.07,40.03,40.05,67215.0
2021-08-18 15:20:00,40.06,40.1,40.02,40.05,63660.0,40.06,40.1,40.02,40.05,63660.0
2021-08-18 15:30:00,40.06,40.06,40.03,40.06,49245.0,40.06,40.06,40.03,40.06,49245.0
2021-08-18 15:40:00,40.06,40.15,40.03,40.03,100335.0,40.06,40.15,40.03,40.03,100335.0
2021-08-18 15:50:00,40.01,40.05,39.91,39.91,275775.0,40.01,40.05,39.91,39.91,275775.0
2021-08-19 09:30:00,39.88,40.1,39.86,40.08,105885.0,39.88,40.1,39.86,40.08,105885.0
2021-08-19 09:40:00,40.06,40.07,39.99,39.99,53655.0,40.06,40.07,39.99,39.99,53655.0
2021-08-19 09:50:00,39.99,40.04,39.99,40.01,25995.0,39.99,40.04,39.99,40.01,25995.0
2021-08-19 10:00:00,40.01,40.17,40.01,40.05,51345.0,40.01,40.17,40.01,40.05,51345.0
2021-08-19 10:10:00,40.01,40.02,39.95,39.97,50400.0,40.01,40.02,39.95,39.97,50400.0
2021-08-19 10:20:00,39.98,39.98,39.89,39.91,27000.0,39.98,39.98,39.89,39.91,27000.0
2021-08-19 10:30:00,39.93,39.93,39.84,39.84,10500.0,39.93,39.93,39.84,39.84,10500.0
2021-08-19 10:40:00,39.82,39.84,39.77,39.83,21000.0,39.82,39.84,39.77,39.83,21000.0
2021-08-19 10:50:00,39.81,39.98,39.81,39.96,47160.0,39.81,39.98,39.81,39.96,47160.0
2021-08-19 11:00:00,39.94,39.94,39.85,39.87,31500.0,39.94,39.94,39.85,39.87,31500.0
2021-08-19 11:10:00,39.91,39.93,39.88,39.88,24375.0,39.91,39.93,39.88,39.88,24375.0
2021-08-19 11:20:00,39.95,39.95,39.91,39.91,25380.0,39.95,39.95,39.91,39.91,25380.0
2021-08-19 11:30:00,39.91,39.93,39.89,39.91,40815.0,39.91,39.93,39.89,39.91,40815.0
2021-08-19 11:40:00,39.94,40.0,39.94,40.0,15000.0,39.94,40.0,39.94,40.0,15000.0
2021-08-19 11:50:00,40.01,40.04,40.01,40.04,18000.0,40.01,40.04,40.01,40.04,18000.0
2021-08-19 12:00:00,40.03,40.08,40.0,40.0,39600.0,40.03,40.08,40.0,40.0,39600.0
2021-08-19 12:10:00,40.01,40.06,40.0,40.05,39180.0,40.01,40.06,40.0,40.05,39180.0
2021-08-19 12:20:00,40.03,40.04,39.99,40.01,39360.0,40.03,40.04,39.99,40.01,39360.0
2021-08-19 12:30:00,40.01,40.04,40.0,40.04,22230.0,40.01,40.04,40.0,40.04,22230.0
2021-08-19 12:40:00,40.03,40.04,40.01,40.02,20040.0,40.03,40.04,40.01,40.02,20040.0
2021-08-19 12:50:00,40.05,40.07,40.03,40.05,28500.0,40.05,40.07,40.03,40.05,28500.0
2021-08-19 13:00:00,40.05,40.06,40.0,40.0,45780.0,40.05,40.06,40.0,40.0,45780.0
2021-08-19 13:10:00,40.02,40.03,39.99,40.02,27000.0,40.02,40.03,39.99,40.02,27000.0
2021-08-19 13:20:00,40.01,40.02,40.0,40.01,30000.0,40.01,40.02,40.0,40.01,30000.0
2021-08-19 13:30:00,40.02,40.07,40.02,40.07,40500.0,40.02,40.07,40.02,40.07,40500.0
2021-08-19 13:40:00,40.09,40.1,40.08,40.1,24570.0,40.09,40.1,40.08,40.1,24570.0
2021-08-19 13:50:00,40.12,40.12,40.05,40.05,51825.0,40.12,40.12,40.05,40.05,51825.0
2021-08-19 14:00:00,40.07,40.11,40.05,40.09,52245.0,40.07,40.11,40.05,40.09,52245.0
2021-08-19 14:10:00,40.08,40.11,40.05,40.09,86220.0,40.08,40.11,40.05,40.09,86220.0
2021-08-19 14:20:00,40.05,40.07,39.99,40.01,50775.0,40.05,40.07,39.99,40.01,50775.0
2021-08-19 14:30:00,40.0,40.09,39.98,40.09,51000.0,40.0,40.09,39.98,40.09,51000.0
2021-08-19 14:40:00,40.08,40.09,40.03,40.03,50355.0,40.08,40.09,40.03,40.03,50355.0
2021-08-19 14:50:00,40.01,40.09,40.0,40.06,48495.0,40.01,40.09,40.0,40.06,48495.0
2021-08-19 15:00:00,40.05,40.12,40.04,40.09,82500.0,40.05,40.12,40.04,40.09,82500.0
2021-08-19 15:10:00,40.09,40.1,40.05,40.09,83640.0,40.09,40.1,40.05,40.09,83640.0
2021-08-19 15:20:00,40.1,40.12,40.09,40.1,86370.0,40.1,40.12,40.09,40.1,86370.0
2021-08-19 15:30:00,40.1,40.2,40.09,40.19,92985.0,40.1,40.2,40.09,40.19,92985.0
2021-08-19 15:40:00,40.17,40.18,40.13,40.15,80250.0,40.17,40.18,40.13,40.15,80250.0
2021-08-19 15:50:00,40.14,40.16,40.07,40.16,173580.0,40.14,40.16,40.07,40.16,173580.0
2021-08-20 09:30:00,40.31,40.43,40.21,40.4,137640.0,40.31,40.43,40.21,40.4,137640.0
2021-08-20 09:40:00,40.4,40.44,40.27,40.37,35580.0,40.4,40.44,40.27,40.37,35580.0
2021-08-20 09:50:00,40.41,40.45,40.39,40.4,42480.0,40.41,40.45,40.39,40.4,42480.0
2021-08-20 10:00:00,40.36,40.51,40.35,40.49,19500.0,40.36,40.51,40.35,40.49,19500.0
2021-08-20 10:10:00,40.44,40.44,40.25,40.28,21000.0,40.44,40.44,40.25,40.28,21000.0
2021-08-20 10:20:00,40.33,40.34,40.26,40.26,25500.0,40.33,40.34,40.26,40.26,25500.0
2021-08-20 10:30:00,40.28,40.29,40.25,40.27,21615.0,40.28,40.29,40.25,40.27,21615.0
2021-08-20 10:40:00,40.26,40.3,40.17,40.3,30060.0,40.26,40.3,40.17,40.3,30060.0
2021-08-20 10:50:00,40.24,40.27,40.24,40.24,34500.0,40.24,40.27,40.24,40.24,34500.0
2021-08-20 11:00:00,40.23,40.24,40.18,40.22,31620.0,40.23,40.24,40.18,40.22,31620.0
2021-08-20 11:10:00,40.2,40.21,40.18,40.18,15000.0,40.2,40.21,40.18,40.18,15000.0
2021-08-20 11:20:00,40.18,40.26,40.18,40.26,14055.0,40.18,40.26,40.18,40.26,14055.0
2021-08-20 11:30:00,40.26,40.3,40.23,40.23,22470.0,40.26,40.3,40.23,40.23,22470.0
2021-08-20 11:40:00,40.25,40.32,40.25,40.32,18000.0,40.25,40.32,40.25,40.32,18000.0
2021-08-20 11:50:00,40.33,40.34,40.31,40.34,21585.0,40.33,40.34,40.31,40.34,21585.0
2021-08-20 12:00:00,40.33,40.33,40.24,40.27,39015.0,40.33,40.33,40.24,40.27,39015.0
2021-08-20 12:10:00,40.26,40.26,40.2,40.21,29475.0,40.26,40.26,40.2,40.21,29475.0
2021-08-20 12:20:00,40.22,40.28,40.22,40.28,21000.0,40.22,40.28,40.22,40.28,21000.0
2021-08-20 12:30:00,40.27,40.32,40.27,40.32,18000.0,40.27,40.32,40.27,40.32,18000.0
2021-08-20 12:40:00,40.31,40.35,40.3,40.35,28170.0,40.31,40.35,40.3,40.35,28170.0
2021-08-20 12:50:00,40.35,40.35,40.3,40.3,33810.0,40.35,40.35,40.3,40.3,33810.0
2021-08-20 13:00:00,40.33,40.38,40.31,40.36,47970.0,40.33,40.38,40.31,40.36,47970.0
2021-08-20 13:10:00,40.35,40.35,40.34,40.35,21000.0,40.35,40.35,40.34,40.35,21000.0
2021-08-20 13:20:00,40.36,40.36,40.34,40.34,19500.0,40.36,40.36,40.34,40.34,19500.0
2021-08-20 13:30:00,40.36,40.41,40.36,40.39,40695.0,40.36,40.41,40.36,40.39,40695.0
2021-08-20 13:40:00,40.4,40.4,40.38,40.38,21600.0,40.4,40.4,40.38,40.38,21600.0
2021-08-20 13:50:00,40.39,40.41,40.37,40.4,22500.0,40.39,40.41,40.37,40.4,22500.0
2021-08-20 14:00:00,40.41,40.44,40.4,40.44,48000.0,40.41,40.44,40.4,40.44,48000.0
2021-08-20 14:10:00,40.44,40.44,40.36,40.38,36000.0,40.44,40.44,40.36,40.38,36000.0
2021-08-20 14:20:00,40.37,40.37,40.33,40.33,13500.0,40.37,40.37,40.33,40.33,13500.0
2021-08-20 14:30:00,40.34,40.37,40.34,40.37,15435.0,40.34,40.37,40.34,40.37,15435.0
2021-08-20 14:40:00,40.37,40.37,40.35,40.37,15000.0,40.37,40.37,40.35,40.37,15000.0
2021-08-20 14:50:00,40.39,40.42,40.39,40.4,17640.0,40.39,40.42,40.39,40.4,17640.0
2021-08-20 15:00:00,40.38,40.39,40.37,40.39,22500.0,40.38,40.39,40.37,40.39,22500.0
2021-08-20 15:10:00,40.4,40.45,40.39,40.42,36690.0,40.4,40.45,40.39,40.42,36690.0
2021-08-20 15:20:00,40.44,40.48,40.42,40.48,60870.0,40.44,40.48,40.42,40.48,60870.0
2021-08-20 15:30:00,40.48,40.53,40.44,40.49,78045.0,40.48,40.53,40.44,40.49,78045.0
2021-08-20 15:40:00,40.47,40.55,40.46,40.48,110550.0,40.47,40.55,40.46,40.48,110550.0
2021-08-20 15:50:00,40.42,40.45,40.39,40.45,267900.0,40.42,40.45,40.39,40.45,267900.0
2021-08-23 09:30:00,40.32,40.48,40.05,40.38,138885.0,40.32,40.48,40.05,40.38,138885.0
2021-08-23 09:40:00,40.43,40.43,40.26,40.29,39750.0,40.43,40.43,40.26,40.29,39750.0
2021-08-23 09:50:00,40.28,40.28,40.13,40.22,41025.0,40.28,40.28,40.13,40.22,41025.0
2021-08-23 10:00:00,40.23,40.32,40.22,40.31,40350.0,40.23,40.32,40.22,40.31,40350.0
2021-08-23 10:10:00,40.32,40.32,40.23,40.23,24180.0,40.32,40.32,40.23,40.23,24180.0
2021-08-23 10:20:00,40.23,40.3,40.18,40.3,42000.0,40.23,40.3,40.18,40.3,42000.0
2021-08-23 10:30:00,40.31,40.38,40.31,40.38,30000.0,40.31,40.38,40.31,40.38,30000.0
2021-08-23 10:40:00,40.36,40.37,40.3,40.3,42000.0,40.36,40.37,40.3,40.3,42000.0
2021-08-23 10:50:00,40.3,40.32,40.19,40.23,52455.0,40.3,40.32,40.19,40.23,52455.0
2021-08-23 11:00:00,40.24,40.33,40.24,40.33,31500.0,40.24,40.33,40.24,40.33,31500.0
2021-08-23 11:10:00,40.32,40.32,40.28,40.28,28500.0,40.32,40.32,40.28,40.28,28500.0
2021-08-23 11:20:00,40.26,40.27,40.2,40.23,33000.0,40.26,40.27,40.2,40.23,33000.0
2021-08-23 11:30:00,40.21,40.26,40.21,40.23,53280.0,40.21,40.26,40.21,40.23,53280.0
2021-08-23 11:40:00,40.22,40.27,40.22,40.22,28500.0,40.22,40.27,40.22,40.22,28500.0
2021-08-23 11:50:00,40.24,40.24,40.2,40.2,18000.0,40.24,40.24,40.2,40.2,18000.0
2021-08-23 12:00:00,40.21,40.24,40.2,40.22,48825.0,40.21,40.24,40.2,40.22,48825.0
2021-08-23 12:10:00,40.22,40.25,40.2,40.22,58770.0,40.22,40.25,40.2,40.22,58770.0
2021-08-23 12:20:00,40.22,40.3,40.22,40.29,70500.0,40.22,40.3,40.22,40.29,70500.0
2021-08-23 12:30:00,40.3,40.33,40.29,40.33,37500.0,40.3,40.33,40.29,40.33,37500.0
2021-08-23 12:40:00,40.32,40.33,40.3,40.32,39000.0,40.32,40.33,40.3,40.32,39000.0
2021-08-23 12:50:00,40.31,40.33,40.31,40.32,31965.0,40.31,40.33,40.31,40.32,31965.0
2021-08-23 13:00:00,40.32,40.34,40.31,40.34,36000.0,40.32,40.34,40.31,40.34,36000.0
2021-08-23 13:10:00,40.33,40.33,40.29,40.3,63000.0,40.33,40.33,40.29,40.3,63000.0
2021-08-23 13:20:00,40.3,40.3,40.27,40.27,49485.0,40.3,40.3,40.27,40.27,49485.0
2021-08-23 13:30:00,40.28,40.28,40.22,40.22,63000.0,40.28,40.28,40.22,40.22,63000.0
2021-08-23 13:40:00,40.22,40.24,40.21,40.23,31500.0,40.22,40.24,40.21,40.23,31500.0
2021-08-23 13:50:00,40.22,40.27,40.22,40.25,40500.0,40.22,40.27,40.22,40.25,40500.0
2021-08-23 14:00:00,40.24,40.25,40.22,40.25,55500.0,40.24,40.25,40.22,40.25,55500.0
2021-08-23 14:10:00,40.26,40.26,40.18,40.18,42210.0,40.26,40.26,40.18,40.18,42210.0
2021-08-23 14:20:00,40.19,40.21,40.16,40.21,30000.0,40.19,40.21,40.16,40.21,30000.0
2021-08-23 14:30:00,40.2,40.22,40.19,40.2,33990.0,40.2,40.22,40.19,40.2,33990.0
2021-08-23 14:40:00,40.21,40.21,40.15,40.17,52500.0,40.21,40.21,40.15,40.17,52500.0
2021-08-23 14:50:00,40.16,40.19,40.16,40.17,37935.0,40.16,40.19,40.16,40.17,37935.0
2021-08-23 15:00:00,40.17,40.21,40.16,40.21,27375.0,40.17,40.21,40.16,40.21,27375.0
2021-08-23 15:10:00,40.2,40.2,40.14,40.18,47775.0,40.2,40.2,40.14,40.18,47775.0
2021-08-23 15:20:00,40.18,40.2,40.16,40.2,48000.0,40.18,40.2,40.16,40.2,48000.0
2021-08-23 15:30:00,40.19,40.26,40.18,40.24,54975.0,40.19,40.26,40.18,40.24,54975.0
2021-08-23 15:40:00,40.22,40.22,40.19,40.19,78330.0,40.22,40.22,40.19,40.19,78330.0
2021-08-23 15:50:00,40.2,40.24,40.14,40.17,296535.0,40.2,40.24,40.14,40.17,296535.0
2021-08-24 09:30:00,40.05,40.22,39.99,40.22,124605.0,40.05,40.22,39.99,40.22,124605.0
2021-08-24 09:40:00,40.25,40.29,40.1,40.17,61410.0,40.25,40.29,40.1,40.17,61410.0
2021-08-24 09:50:00,40.21,40.25,40.16,40.17,72975.0,40.21,40.25,40.16,40.17,72975.0
2021-08-24 10:00:00,40.21,40.26,40.17,40.2,34710.0,40.21,40.26,40.17,40.2,34710.0
2021-08-24 10:10:00,40.17,40.27,40.17,40.27,45000.0,40.17,40.27,40.17,40.27,45000.0
2021-08-24 10:20:00,40.24,40.26,40.11,40.16,121050.0,40.24,40.26,40.11,40.16,121050.0
2021-08-24 10:30:00,40.16,40.16,40.02,40.04,102720.0,40.16,40.16,40.02,40.04,102720.0
2021-08-24 10:40:00,40.04,40.05,39.99,40.03,67470.0,40.04,40.05,39.99,40.03,67470.0
2021-08-24 10:50:00,40.03,40.08,39.98,40.02,46500.0,40.03,40.08,39.98,40.02,46500.0
2021-08-24 11:00:00,40.05,40.06,40.0,40.02,69015.0,40.05,40.06,40.0,40.02,69015.0
2021-08-24 11:10:00,40.04,40.1,40.03,40.03,49200.0,40.04,40.1,40.03,40.03,49200.0
2021-08-24 11:20:00,40.05,40.09,40.03,40.09,19110.0,40.05,40.09,40.03,40.09,19110.0
2021-08-24 11:30:00,40.15,40.25,40.12,40.12,56865.0,40.15,40.25,40.12,40.12,56865.0
2021-08-24 11:40:00,40.16,40.21,40.14,40.21,45675.0,40.16,40.21,40.14,40.21,45675.0
2021-08-24 11:50:00,40.22,40.25,40.18,40.23,33000.0,40.22,40.25,40.18,40.23,33000.0
2021-08-24 12:00:00,40.23,40.23,40.19,40.23,48000.0,40.23,40.23,40.19,40.23,48000.0
2021-08-24 12:10:00,40.25,40.25,40.18,40.19,36000.0,40.25,40.25,40.18,40.19,36000.0
2021-08-24 12:20:00,40.17,40.2,40.13,40.14,46500.0,40.17,40.2,40.13,40.14,46500.0
2021-08-24 12:30:00,40.14,40.21,40.14,40.21,18900.0,40.14,40.21,40.14,40.21,18900.0
2021-08-24 12:40:00,40.19,40.23,40.18,40.23,21000.0,40.19,40.23,40.18,40.23,21000.0
2021-08-24 12:50:00,40.24,40.24,40.19,40.2,46500.0,40.24,40.24,40.19,40.2,46500.0
2021-08-24 13:00:00,40.2,40.2,40.14,40.14,27660.0,40.2,40.2,40.14,40.14,27660.0
2021-08-24 13:10:00,40.17,40.19,40.14,40.15,53460.0,40.17,40.19,40.14,40.15,53460.0
2021-08-24 13:20:00,40.17,40.19,40.17,40.19,13515.0,40.17,40.19,40.17,40.19,13515.0
2021-08-24 13:30:00,40.2,40.2,40.16,40.19,24000.0,40.2,40.2,40.16,40.19,24000.0
2021-08-24 13:40:00,40.2,40.2,40.19,40.2,18000.0,40.2,40.2,40.19,40.2,18000.0
2021-08-24 13:50:00,40.19,40.2,40.17,40.19,30120.0,40.19,40.2,40.17,40.19,30120.0
2021-08-24 14:00:00,40.2,40.2,40.12,40.12,40785.0,40.2,40.2,40.12,40.12,40785.0
2021-08-24 14:10:00,40.11,40.15,40.11,40.15,38040.0,40.11,40.15,40.11,40.15,38040.0
2021-08-24 14:20:00,40.16,40.17,40.13,40.13,22500.0,40.16,40.17,40.13,40.13,22500.0
2021-08-24 14:30:00,40.11,40.15,40.1,40.14,30795.0,40.11,40.15,40.1,40.14,30795.0
2021-08-24 14:40:00,40.14,40.14,40.12,40.13,21000.0,40.14,40.14,40.12,40.13,21000.0
2021-08-24 14:50:00,40.12,40.12,40.08,40.1,50625.0,40.12,40.12,40.08,40.1,50625.0
2021-08-24 15:00:00,40.1,40.11,40.05,40.06,62100.0,40.1,40.11,40.05,40.06,62100.0
2021-08-24 15:10:00,40.07,40.11,40.07,40.08,72000.0,40.07,40.11,40.07,40.08,72000.0
2021-08-24 15:20:00,40.08,40.12,40.08,40.11,63585.0,40.08,40.12,40.08,40.11,63585.0
2021-08-24 15:30:00,40.11,40.11,40.0,40.02,52590.0,40.11,40.11,40.0,40.02,52590.0
2021-08-24 15:40:00,40.01,40.03,39.95,39.97,344520.0,40.01,40.03,39.95,39.97,344520.0
2021-08-24 15:50:00,39.95,39.99,39.89,39.98,362025.0,39.95,39.99,39.89,39.98,362025.0
2021-08-25 09:30:00,40.13,40.27,40.13,40.25,170190.0,40.13,40.27,40.13,40.25,170190.0
2021-08-25 09:40:00,40.25,40.25,40.06,40.12,32880.0,40.25,40.25,40.06,40.12,32880.0
2021-08-25 09:50:00,40.14,40.17,40.1,40.16,48000.0,40.14,40.17,40.1,40.16,48000.0
2021-08-25 10:00:00,40.16,40.19,40.11,40.12,45000.0,40.16,40.19,40.11,40.12,45000.0
2021-08-25 10:10:00,40.09,40.11,40.05,40.06,63000.0,40.09,40.11,40.05,40.06,63000.0
2021-08-25 10:20:00,40.08,40.2,40.08,40.2,51000.0,40.08,40.2,40.08,40.2,51000.0
2021-08-25 10:30:00,40.19,40.26,40.19,40.25,69210.0,40.19,40.26,40.19,40.25,69210.0
2021-08-25 10:40:00,40.25,40.33,40.23,40.26,126615.0,40.25,40.33,40.23,40.26,126615.0
2021-08-25 10:50:00,40.24,40.33,40.24,40.33,33000.0,40.24,40.33,40.24,40.33,33000.0
2021-08-25 11:00:00,40.33,40.35,40.31,40.33,165420.0,40.33,40.35,40.31,40.33,165420.0
2021-08-25 11:10:00,40.33,40.34,40.3,40.31,38865.0,40.33,40.34,40.3,40.31,38865.0
2021-08-25 11:20:00,40.3,40.33,40.28,40.32,50730.0,40.3,40.33,40.28,40.32,50730.0
2021-08-25 11:30:00,40.31,40.33,40.3,40.32,46530.0,40.31,40.33,40.3,40.32,46530.0
2021-08-25 11:40:00,40.32,40.34,40.32,40.34,68700.0,40.32,40.34,40.32,40.34,68700.0
2021-08-25 11:50:00,40.33,40.42,40.33,40.39,34290.0,40.33,40.42,40.33,40.39,34290.0
2021-08-25 12:00:00,40.39,40.42,40.38,40.41,37695.0,40.39,40.42,40.38,40.41,37695.0
2021-08-25 12:10:00,40.43,40.5,40.43,40.45,52875.0,40.43,40.5,40.43,40.45,52875.0
2021-08-25 12:20:00,40.45,40.45,40.39,40.4,30000.0,40.45,40.45,40.39,40.4,30000.0
2021-08-25 12:30:00,40.39,40.39,40.33,40.33,36000.0,40.39,40.39,40.33,40.33,36000.0
2021-08-25 12:40:00,40.32,40.32,40.28,40.28,20415.0,40.32,40.32,40.28,40.28,20415.0
2021-08-25 12:50:00,40.27,40.28,40.26,40.27,18495.0,40.27,40.28,40.26,40.27,18495.0
2021-08-25 13:00:00,40.28,40.35,40.26,40.34,31500.0,40.28,40.35,40.26,40.34,31500.0
2021-08-25 13:10:00,40.36,40.41,40.35,40.37,44340.0,40.36,40.41,40.35,40.37,44340.0
2021-08-25 13:20:00,40.37,40.37,40.33,40.33,25590.0,40.37,40.37,40.33,40.33,25590.0
2021-08-25 13:30:00,40.33,40.35,40.32,40.34,24000.0,40.33,40.35,40.32,40.34,24000.0
2021-08-25 13:40:00,40.33,40.35,40.33,40.35,17505.0,40.33,40.35,40.33,40.35,17505.0
2021-08-25 13:50:00,40.35,40.42,40.34,40.42,43500.0,40.35,40.42,40.34,40.42,43500.0
2021-08-25 14:00:00,40.42,40.42,40.38,40.38,36045.0,40.42,40.42,40.38,40.38,36045.0
2021-08-25 14:10:00,40.39,40.45,40.39,40.44,36750.0,40.39,40.45,40.39,40.44,36750.0
2021-08-25 14:20:00,40.46,40.49,40.45,40.49,43845.0,40.46,40.49,40.45,40.49,43845.0
2021-08-25 14:30:00,40.47,40.47,40.43,40.45,43605.0,40.47,40.47,40.43,40.45,43605.0
2021-08-25 14:40:00,40.45,40.47,40.44,40.46,30150.0,40.45,40.47,40.44,40.46,30150.0
2021-08-25 14:50:00,40.47,40.47,40.45,40.45,48600.0,40.47,40.47,40.45,40.45,48600.0
2021-08-25 15:00:00,40.45,40.52,40.45,40.52,138000.0,40.45,40.52,40.45,40.52,138000.0
2021-08-25 15:10:00,40.51,40.51,40.46,40.49,62595.0,40.51,40.51,40.46,40.49,62595.0
2021-08-25 15:20:00,40.49,40.5,40.48,40.48,79845.0,40.49,40.5,40.48,40.48,79845.0
2021-08-25 15:30:00,40.48,40.54,40.48,40.53,259080.0,40.48,40.54,40.48,40.53,259080.0
2021-08-25 15:40:00,40.52,40.55,40.49,40.55,152775.0,40.52,40.55,40.49,40.55,152775.0
2021-08-25 15:50:00,40.54,40.54,40.47,40.47,247860.0,40.54,40.54,40.47,40.47,247860.0
2021-08-26 09:30:00,40.41,40.51,40.31,40.44,68820.0,40.41,40.51,40.31,40.44,68820.0
2021-08-26 09:40:00,40.41,40.45,40.29,40.33,27150.0,40.41,40.45,40.29,40.33,27150.0
2021-08-26 09:50:00,40.34,40.34,40.19,40.23,49500.0,40.34,40.34,40.19,40.23,49500.0
2021-08-26 10:00:00,40.23,40.26,40.15,40.16,63285.0,40.23,40.26,40.15,40.16,63285.0
2021-08-26 10:10:00,40.19,40.3,40.19,40.27,43500.0,40.19,40.3,40.19,40.27,43500.0
2021-08-26 10:20:00,40.28,40.3,40.24,40.27,28500.0,40.28,40.3,40.24,40.27,28500.0
2021-08-26 10:30:00,40.27,40.27,40.21,40.25,39420.0,40.27,40.27,40.21,40.25,39420.0
2021-08-26 10:40:00,40.23,40.23,40.15,40.16,54600.0,40.23,40.23,40.15,40.16,54600.0
2021-08-26 10:50:00,40.16,40.19,40.07,40.19,68385.0,40.16,40.19,40.07,40.19,68385.0
2021-08-26 11:00:00,40.21,40.22,40.16,40.22,71715.0,40.21,40.22,40.16,40.22,71715.0
2021-08-26 11:10:00,40.24,40.28,40.2,40.2,35385.0,40.24,40.28,40.2,40.2,35385.0
2021-08-26 11:20:00,40.19,40.21,40.12,40.16,34500.0,40.19,40.21,40.12,40.16,34500.0
2021-08-26 11:30:00,40.15,40.15,40.03,40.04,60795.0,40.15,40.15,40.03,40.04,60795.0
2021-08-26 11:40:00,40.04,40.04,40.0,40.01,38475.0,40.04,40.04,40.0,40.01,38475.0
2021-08-26 11:50:00,40.01,40.07,40.0,40.07,33345.0,40.01,40.07,40.0,40.07,33345.0
2021-08-26 12:00:00,40.08,40.18,40.08,40.16,41760.0,40.08,40.18,40.08,40.16,41760.0
2021-08-26 12:10:00,40.16,40.21,40.16,40.19,78390.0,40.16,40.21,40.16,40.19,78390.0
2021-08-26 12:20:00,40.2,40.2,40.16,40.16,40125.0,40.2,40.2,40.16,40.16,40125.0
2021-08-26 12:30:00,40.15,40.18,40.15,40.17,30000.0,40.15,40.18,40.15,40.17,30000.0
2021-08-26 12:40:00,40.15,40.16,40.13,40.16,34500.0,40.15,40.16,40.13,40.16,34500.0
2021-08-26 12:50:00,40.15,40.15,40.12,40.14,20460.0,40.15,40.15,40.12,40.14,20460.0
2021-08-26 13:00:00,40.15,40.16,40.12,40.13,28500.0,40.15,40.16,40.12,40.13,28500.0
2021-08-26 13:10:00,40.13,40.13,40.13,40.13,12000.0,40.13,40.13,40.13,40.13,12000.0
2021-08-26 13:20:00,40.13,40.16,40.13,40.15,27000.0,40.13,40.16,40.13,40.15,27000.0
2021-08-26 13:30:00,40.14,40.15,40.13,40.14,57075.0,40.14,40.15,40.13,40.14,57075.0
2021-08-26 13:40:00,40.13,40.14,40.11,40.11,30000.0,40.13,40.14,40.11,40.11,30000.0
2021-08-26 13:50:00,40.11,40.11,40.06,40.08,30000.0,40.11,40.11,40.06,40.08,30000.0
2021-08-26 14:00:00,40.06,40.09,40.05,40.05,23880.0,40.06,40.09,40.05,40.05,23880.0
2021-08-26 14:10:00,40.07,40.08,40.04,40.05,33000.0,40.07,40.08,40.04,40.05,33000.0
2021-08-26 14:20:00,40.06,40.07,40.03,40.03,21000.0,40.06,40.07,40.03,40.03,21000.0
2021-08-26 14:30:00,40.03,40.06,40.03,40.05,19635.0,40.03,40.06,40.03,40.05,19635.0
2021-08-26 14:40:00,40.05,40.1,40.05,40.07,56445.0,40.05,40.1,40.05,40.07,56445.0
2021-08-26 14:50:00,40.08,40.11,40.07,40.09,34485.0,40.08,40.11,40.07,40.09,34485.0
2021-08-26 15:00:00,40.09,40.1,40.08,40.09,30000.0,40.09,40.1,40.08,40.09,30000.0
2021-08-26 15:10:00,40.08,40.11,40.05,40.11,46275.0,40.08,40.11,40.05,40.11,46275.0
2021-08-26 15:20:00,40.11,40.11,40.07,40.09,72945.0,40.11,40.11,40.07,40.09,72945.0
2021-08-26 15:30:00,40.09,40.17,40.08,40.12,113775.0,40.09,40.17,40.08,40.12,113775.0
2021-08-26 15:40:00,40.12,40.12,40.06,40.08,75510.0,40.12,40.12,40.06,40.08,75510.0
2021-08-26 15:50:00,40.08,40.09,40.01,40.02,247170.0,40.08,40.09,40.01,40.02,247170.0
2021-08-27 09:30:00,39.6,39.77,39.51,39.6,207660.0,39.6,39.77,39.51,39.6,207660.0
2021-08-27 09:40:00,39.55,39.55,39.45,39.48,64590.0,39.55,39.55,39.45,39.48,64590.0
2021-08-27 09:50:00,39.53,39.59,39.49,39.56,35670.0,39.53,39.59,39.49,39.56,35670.0
2021-08-27 10:00:00,39.52,39.65,39.52,39.65,54000.0,39.52,39.65,39.52,39.65,54000.0
2021-08-27 10:10:00,39.69,39.79,39.67,39.76,55200.0,39.69,39.79,39.67,39.76,55200.0
2021-08-27 10:20:00,39.83,39.85,39.77,39.78,22500.0,39.83,39.85,39.77,39.78,22500.0
2021-08-27 10:30:00,39.75,39.76,39.64,39.64,62610.0,39.75,39.76,39.64,39.64,62610.0
2021-08-27 10:40:00,39.59,39.61,39.5,39.58,39000.0,39.59,39.61,39.5,39.58,39000.0
2021-08-27 10:50:00,39.62,39.74,39.62,39.73,57825.0,39.62,39.74,39.62,39.73,57825.0
2021-08-27 11:00:00,39.72,39.84,39.72,39.83,89715.0,39.72,39.84,39.72,39.83,89715.0
2021-08-27 11:10:00,39.84,39.86,39.82,39.86,33420.0,39.84,39.86,39.82,39.86,33420.0
2021-08-27 11:20:00,39.85,39.91,39.84,39.91,48375.0,39.85,39.91,39.84,39.91,48375.0
2021-08-27 11:30:00,39.88,39.91,39.84,39.87,88620.0,39.88,39.91,39.84,39.87,88620.0
2021-08-27 11:40:00,39.88,39.88,39.81,39.84,41535.0,39.88,39.88,39.81,39.84,41535.0
2021-08-27 11:50:00,39.85,39.88,39.81,39.86,32100.0,39.85,39.88,39.81,39.86,32100.0
2021-08-27 12:00:00,39.85,39.87,39.81,39.83,48105.0,39.85,39.87,39.81,39.83,48105.0
2021-08-27 12:10:00,39.82,39.83,39.79,39.81,51810.0,39.82,39.83,39.79,39.81,51810.0
2021-08-27 12:20:00,39.82,39.84,39.82,39.84,21930.0,39.82,39.84,39.82,39.84,21930.0
2021-08-27 12:30:00,39.89,39.95,39.88,39.95,35775.0,39.89,39.95,39.88,39.95,35775.0
2021-08-27 12:40:00,39.93,39.93,39.85,39.85,37500.0,39.93,39.93,39.85,39.85,37500.0
2021-08-27 12:50:00,39.84,39.84,39.79,39.8,34500.0,39.84,39.84,39.79,39.8,34500.0
2021-08-27 13:00:00,39.79,39.82,39.79,39.81,26010.0,39.79,39.82,39.79,39.81,26010.0
2021-08-27 13:10:00,39.82,39.82,39.75,39.75,64725.0,39.82,39.82,39.75,39.75,64725.0
2021-08-27 13:20:00,39.75,39.75,39.7,39.7,56550.0,39.75,39.75,39.7,39.7,56550.0
2021-08-27 13:30:00,39.7,39.74,39.68,39.73,54045.0,39.7,39.74,39.68,39.73,54045.0
2021-08-27 13:40:00,39.72,39.73,39.69,39.72,43500.0,39.72,39.73,39.69,39.72,43500.0
2021-08-27 13:50:00,39.71,39.73,39.7,39.73,44460.0,39.71,39.73,39.7,39.73,44460.0
2021-08-27 14:00:00,39.72,39.73,39.67,39.68,100755.0,39.72,39.73,39.67,39.68,100755.0
2021-08-27 14:10:00,39.69,39.73,39.67,39.67,84375.0,39.69,39.73,39.67,39.67,84375.0
2021-08-27 14:20:00,39.65,39.66,39.6,39.6,51570.0,39.65,39.66,39.6,39.6,51570.0
2021-08-27 14:30:00,39.58,39.59,39.56,39.56,46980.0,39.58,39.59,39.56,39.56,46980.0
2021-08-27 14:40:00,39.58,39.6,39.56,39.57,63000.0,39.58,39.6,39.56,39.57,63000.0
2021-08-27 14:50:00,39.57,39.57,39.45,39.45,129630.0,39.57,39.57,39.45,39.45,129630.0
2021-08-27 15:00:00,39.44,39.48,39.44,39.45,77295.0,39.44,39.48,39.44,39.45,77295.0
2021-08-27 15:10:00,39.48,39.56,39.47,39.55,88500.0,39.48,39.56,39.47,39.55,88500.0
2021-08-27 15:20:00,39.56,39.57,39.54,39.55,34605.0,39.56,39.57,39.54,39.55,34605.0
2021-08-27 15:30:00,39.54,39.61,39.53,39.59,140445.0,39.54,39.61,39.53,39.59,140445.0
2021-08-27 15:40:00,39.59,39.64,39.58,39.58,128865.0,39.59,39.64,39.58,39.58,128865.0
2021-08-27 15:50:00,39.61,39.61,39.45,39.46,212760.0,39.61,39.61,39.45,39.46,212760.0
2021-08-30 09:30:00,39.57,39.86,39.55,39.86,111135.0,39.57,39.86,39.55,39.86,111135.0
2021-08-30 09:40:00,39.9,39.9,39.73,39.88,85575.0,39.9,39.9,39.73,39.88,85575.0
2021-08-30 09:50:00,39.85,39.86,39.79,39.84,66540.0,39.85,39.86,39.79,39.84,66540.0
2021-08-30 10:00:00,39.9,39.9,39.78,39.82,54315.0,39.9,39.9,39.78,39.82,54315.0
2021-08-30 10:10:00,39.83,39.94,39.83,39.94,51030.0,39.83,39.94,39.83,39.94,51030.0
2021-08-30 10:20:00,39.95,39.96,39.92,39.96,45270.0,39.95,39.96,39.92,39.96,45270.0
2021-08-30 10:30:00,39.98,39.98,39.95,39.95,55455.0,39.98,39.98,39.95,39.95,55455.0
2021-08-30 10:40:00,39.94,39.98,39.93,39.97,19500.0,39.94,39.98,39.93,39.97,19500.0
2021-08-30 10:50:00,39.95,39.97,39.9,39.9,50220.0,39.95,39.97,39.9,39.9,50220.0
2021-08-30 11:00:00,39.92,39.94,39.9,39.94,40500.0,39.92,39.94,39.9,39.94,40500.0
2021-08-30 11:10:00,39.97,39.97,39.86,39.86,39795.0,39.97,39.97,39.86,39.86,39795.0
2021-08-30 11:20:00,39.84,39.84,39.79,39.82,35295.0,39.84,39.84,39.79,39.82,35295.0
2021-08-30 11:30:00,39.82,39.88,39.82,39.87,33480.0,39.82,39.88,39.82,39.87,33480.0
2021-08-30 11:40:00,39.89,39.91,39.86,39.89,33750.0,39.89,39.91,39.86,39.89,33750.0
2021-08-30 11:50:00,39.87,39.9,39.87,39.88,28500.0,39.87,39.9,39.87,39.88,28500.0
2021-08-30 12:00:00,39.87,39.89,39.85,39.88,49500.0,39.87,39.89,39.85,39.88,49500.0
2021-08-30 12:10:00,39.87,39.89,39.86,39.86,24135.0,39.87,39.89,39.86,39.86,24135.0
2021-08-30 12:20:00,39.85,39.86,39.82,39.84,47025.0,39.85,39.86,39.82,39.84,47025.0
2021-08-30 12:30:00,39.83,39.85,39.82,39.85,25500.0,39.83,39.85,39.82,39.85,25500.0
2021-08-30 12:40:00,39.84,39.85,39.82,39.83,28500.0,39.84,39.85,39.82,39.83,28500.0
2021-08-30 12:50:00,39.86,39.86,39.8,39.81,34605.0,39.86,39.86,39.8,39.81,34605.0
2021-08-30 13:00:00,39.81,39.82,39.75,39.75,49005.0,39.81,39.82,39.75,39.75,49005.0
2021-08-30 13:10:00,39.76,39.8,39.76,39.77,71265.0,39.76,39.8,39.76,39.77,71265.0
2021-08-30 13:20:00,39.76,39.86,39.76,39.86,27000.0,39.76,39.86,39.76,39.86,27000.0
2021-08-30 13:30:00,39.87,39.87,39.83,39.85,42045.0,39.87,39.87,39.83,39.85,42045.0
2021-08-30 13:40:00,39.86,39.86,39.82,39.84,69195.0,39.86,39.86,39.82,39.84,69195.0
2021-08-30 13:50:00,39.84,39.89,39.84,39.88,48900.0,39.84,39.89,39.84,39.88,48900.0
2021-08-30 14:00:00,39.86,39.87,39.8,39.83,81045.0,39.86,39.87,39.8,39.83,81045.0
2021-08-30 14:10:00,39.84,39.84,39.8,39.84,190110.0,39.84,39.84,39.8,39.84,190110.0
2021-08-30 14:20:00,39.85,39.91,39.85,39.91,31890.0,39.85,39.91,39.85,39.91,31890.0
2021-08-30 14:30:00,39.9,39.9,39.85,39.88,24900.0,39.9,39.9,39.85,39.88,24900.0
2021-08-30 14:40:00,39.87,39.88,39.85,39.86,42825.0,39.87,39.88,39.85,39.86,42825.0
2021-08-30 14:50:00,39.87,39.88,39.84,39.84,31170.0,39.87,39.88,39.84,39.84,31170.0
2021-08-30 15:00:00,39.85,39.85,39.81,39.81,30000.0,39.85,39.85,39.81,39.81,30000.0
2021-08-30 15:10:00,39.79,39.8,39.78,39.78,42555.0,39.79,39.8,39.78,39.78,42555.0
2021-08-30 15:20:00,39.78,39.88,39.78,39.87,182460.0,39.78,39.88,39.78,39.87,182460.0
2021-08-30 15:30:00,39.86,39.87,39.84,39.85,128040.0,39.86,39.87,39.84,39.85,128040.0
2021-08-30 15:40:00,39.85,39.85,39.78,39.82,125280.0,39.85,39.85,39.78,39.82,125280.0
2021-08-30 15:50:00,39.86,39.86,39.77,39.77,265755.0,39.86,39.86,39.77,39.77,265755.0
2021-08-31 09:30:00,39.78,39.79,39.54,39.59,83670.0,39.78,39.79,39.54,39.59,83670.0
2021-08-31 09:40:00,39.55,39.64,39.45,39.52,48150.0,39.55,39.64,39.45,39.52,48150.0
2021-08-31 09:50:00,39.48,39.68,39.41,39.68,381585.0,39.48,39.68,39.41,39.68,381585.0
2021-08-31 10:00:00,39.69,39.75,39.69,39.69,24000.0,39.69,39.75,39.69,39.69,24000.0
2021-08-31 10:10:00,39.65,39.66,39.53,39.56,90000.0,39.65,39.66,39.53,39.56,90000.0
2021-08-31 10:20:00,39.51,39.51,39.42,39.44,79170.0,39.51,39.51,39.42,39.44,79170.0
2021-08-31 10:30:00,39.46,39.54,39.44,39.47,40905.0,39.46,39.54,39.44,39.47,40905.0
2021-08-31 10:40:00,39.48,39.56,39.43,39.55,57750.0,39.48,39.56,39.43,39.55,57750.0
2021-08-31 10:50:00,39.55,39.55,39.5,39.51,45735.0,39.55,39.55,39.5,39.51,45735.0
2021-08-31 11:00:00,39.49,39.56,39.48,39.55,33000.0,39.49,39.56,39.48,39.55,33000.0
2021-08-31 11:10:00,39.55,39.59,39.55,39.57,23085.0,39.55,39.59,39.55,39.57,23085.0
2021-08-31 11:20:00,39.55,39.55,39.49,39.51,34200.0,39.55,39.55,39.49,39.51,34200.0
2021-08-31 11:30:00,39.53,39.57,39.53,39.57,43050.0,39.53,39.57,39.53,39.57,43050.0
2021-08-31 11:40:00,39.53,39.56,39.53,39.54,36375.0,39.53,39.56,39.53,39.54,36375.0
2021-08-31 11:50:00,39.55,39.56,39.53,39.54,58500.0,39.55,39.56,39.53,39.54,58500.0
2021-08-31 12:00:00,39.53,39.53,39.49,39.49,24135.0,39.53,39.53,39.49,39.49,24135.0
2021-08-31 12:10:00,39.48,39.5,39.46,39.47,73575.0,39.48,39.5,39.46,39.47,73575.0
2021-08-31 12:20:00,39.47,39.5,39.47,39.47,27000.0,39.47,39.5,39.47,39.47,27000.0
2021-08-31 12:30:00,39.46,39.51,39.45,39.5,34875.0,39.46,39.51,39.45,39.5,34875.0
2021-08-31 12:40:00,39.54,39.54,39.52,39.54,47130.0,39.54,39.54,39.52,39.54,47130.0
2021-08-31 12:50:00,39.54,39.54,39.46,39.46,21000.0,39.54,39.54,39.46,39.46,21000.0
2021-08-31 13:00:00,39.45,39.49,39.44,39.45,24075.0,39.45,39.49,39.44,39.45,24075.0
2021-08-31 13:10:00,39.45,39.46,39.36,39.37,46680.0,39.45,39.46,39.36,39.37,46680.0
2021-08-31 13:20:00,39.39,39.4,39.35,39.35,53760.0,39.39,39.4,39.35,39.35,53760.0
2021-08-31 13:30:00,39.36,39.4,39.34,39.37,26220.0,39.36,39.4,39.34,39.37,26220.0
2021-08-31 13:40:00,39.37,39.38,39.34,39.34,31905.0,39.37,39.38,39.34,39.34,31905.0
2021-08-31 13:50:00,39.34,39.38,39.34,39.38,33660.0,39.34,39.38,39.34,39.38,33660.0
2021-08-31 14:00:00,39.38,39.43,39.38,39.41,27135.0,39.38,39.43,39.38,39.41,27135.0
2021-08-31 14:10:00,39.42,39.43,39.39,39.4,23250.0,39.42,39.43,39.39,39.4,23250.0
2021-08-31 14:20:00,39.4,39.4,39.37,39.38,25650.0,39.4,39.4,39.37,39.38,25650.0
2021-08-31 14:30:00,39.38,39.42,39.38,39.4,27000.0,39.38,39.42,39.38,39.4,27000.0
2021-08-31 14:40:00,39.4,39.41,39.37,39.37,39000.0,39.4,39.41,39.37,39.37,39000.0
2021-08-31 14:50:00,39.39,39.43,39.39,39.43,35160.0,39.39,39.43,39.39,39.43,35160.0
2021-08-31 15:00:00,39.44,39.44,39.42,39.42,22170.0,39.44,39.44,39.42,39.42,22170.0
2021-08-31 15:10:00,39.42,39.43,39.39,39.42,36300.0,39.42,39.43,39.39,39.42,36300.0
2021-08-31 15:20:00,39.41,39.43,39.4,39.4,58500.0,39.41,39.43,39.4,39.4,58500.0
2021-08-31 15:30:00,39.42,39.49,39.41,39.48,115350.0,39.42,39.49,39.41,39.48,115350.0
2021-08-31 15:40:00,39.48,39.55,39.46,39.54,93255.0,39.48,39.55,39.46,39.54,93255.0
2021-08-31 15:50:00,39.54,39.65,39.53,39.61,461925.0,39.54,39.65,39.53,39.61,461925.0
2021-09-01 09:30:00,39.73,39.81,39.45,39.54,198345.0,39.73,39.81,39.45,39.54,198345.0
2021-09-01 09:40:00,39.54,39.54,39.47,39.53,52920.0,39.54,39.54,39.47,39.53,52920.0
2021-09-01 09:50:00,39.58,39.63,39.49,39.51,66195.0,39.58,39.63,39.49,39.51,66195.0
2021-09-01 10:00:00,39.49,39.49,39.37,39.49,51495.0,39.49,39.49,39.37,39.49,51495.0
2021-09-01 10:10:00,39.57,39.61,39.47,39.47,62295.0,39.57,39.61,39.47,39.47,62295.0
2021-09-01 10:20:00,39.43,39.44,39.4,39.42,50610.0,39.43,39.44,39.4,39.42,50610.0
2021-09-01 10:30:00,39.43,39.53,39.4,39.53,67125.0,39.43,39.53,39.4,39.53,67125.0
2021-09-01 10:40:00,39.54,39.54,39.48,39.5,58605.0,39.54,39.54,39.48,39.5,58605.0
2021-09-01 10:50:00,39.49,39.51,39.46,39.48,40605.0,39.49,39.51,39.46,39.48,40605.0
2021-09-01 11:00:00,39.49,39.52,39.46,39.47,105975.0,39.49,39.52,39.46,39.47,105975.0
2021-09-01 11:10:00,39.49,39.49,39.3,39.31,64530.0,39.49,39.49,39.3,39.31,64530.0
2021-09-01 11:20:00,39.32,39.44,39.32,39.44,91815.0,39.32,39.44,39.32,39.44,91815.0
2021-09-01 11:30:00,39.44,39.45,39.4,39.43,41640.0,39.44,39.45,39.4,39.43,41640.0
2021-09-01 11:40:00,39.43,39.43,39.4,39.41,24000.0,39.43,39.43,39.4,39.41,24000.0
2021-09-01 11:50:00,39.42,39.43,39.38,39.38,48975.0,39.42,39.43,39.38,39.38,48975.0
2021-09-01 12:00:00,39.4,39.44,39.4,39.44,41865.0,39.4,39.44,39.4,39.44,41865.0
2021-09-01 12:10:00,39.46,39.49,39.45,39.46,27000.0,39.46,39.49,39.45,39.46,27000.0
2021-09-01 12:20:00,39.47,39.48,39.43,39.44,28560.0,39.47,39.48,39.43,39.44,28560.0
2021-09-01 12:30:00,39.45,39.48,39.44,39.47,47430.0,39.45,39.48,39.44,39.47,47430.0
2021-09-01 12:40:00,39.5,39.58,39.5,39.58,208440.0,39.5,39.58,39.5,39.58,208440.0
2021-09-01 12:50:00,39.58,39.65,39.56,39.62,39000.0,39.58,39.65,39.56,39.62,39000.0
2021-09-01 13:00:00,39.63,39.73,39.61,39.7,67500.0,39.63,39.73,39.61,39.7,67500.0
2021-09-01 13:10:00,39.7,39.72,39.66,39.68,28500.0,39.7,39.72,39.66,39.68,28500.0
2021-09-01 13:20:00,39.7,39.71,39.67,39.71,33000.0,39.7,39.71,39.67,39.71,33000.0
2021-09-01 13:30:00,39.71,39.72,39.69,39.71,31485.0,39.71,39.72,39.69,39.71,31485.0
2021-09-01 13:40:00,39.75,39.75,39.73,39.73,19650.0,39.75,39.75,39.73,39.73,19650.0
2021-09-01 13:50:00,39.74,39.84,39.74,39.83,90165.0,39.74,39.84,39.74,39.83,90165.0
2021-09-01 14:00:00,39.86,39.93,39.85,39.93,122970.0,39.86,39.93,39.85,39.93,122970.0
2021-09-01 14:10:00,39.95,39.95,39.91,39.95,58875.0,39.95,39.95,39.91,39.95,58875.0
2021-09-01 14:20:00,39.94,39.95,39.83,39.83,54435.0,39.94,39.95,39.83,39.83,54435.0
2021-09-01 14:30:00,39.8,39.85,39.77,39.79,53460.0,39.8,39.85,39.77,39.79,53460.0
2021-09-01 14:40:00,39.8,39.8,39.76,39.77,25140.0,39.8,39.8,39.76,39.77,25140.0
2021-09-01 14:50:00,39.78,39.82,39.77,39.77,37830.0,39.78,39.82,39.77,39.77,37830.0
2021-09-01 15:00:00,39.74,39.77,39.73,39.77,21135.0,39.74,39.77,39.73,39.77,21135.0
2021-09-01 15:10:00,39.77,39.82,39.77,39.79,39240.0,39.77,39.82,39.77,39.79,39240.0
2021-09-01 15:20:00,39.79,39.79,39.75,39.76,34935.0,39.79,39.79,39.75,39.76,34935.0
2021-09-01 15:30:00,39.74,39.74,39.57,39.59,83295.0,39.74,39.74,39.57,39.59,83295.0
2021-09-01 15:40:00,39.6,39.62,39.49,39.56,137040.0,39.6,39.62,39.49,39.56,137040.0
2021-09-01 15:50:00,39.51,39.52,39.38,39.5,419265.0,39.51,39.52,39.38,39.5,419265.0
2021-09-02 09:30:00,39.56,39.74,39.39,39.4,316350.0,39.56,39.74,39.39,39.4,316350.0
2021-09-02 09:40:00,39.41,39.45,39.27,39.44,519225.0,39.41,39.45,39.27,39.44,519225.0
2021-09-02 09:50:00,39.42,39.44,39.13,39.14,528945.0,39.42,39.44,39.13,39.14,528945.0
2021-09-02 10:00:00,39.14,39.15,38.68,38.83,914535.0,39.14,39.15,38.68,38.83,914535.0
2021-09-02 10:10:00,38.83,38.92,38.81,38.89,70680.0,38.83,38.92,38.81,38.89,70680.0
2021-09-02 10:20:00,38.87,38.87,38.52,38.79,844785.0,38.87,38.87,38.52,38.79,844785.0
2021-09-02 10:30:00,38.8,38.83,38.56,38.67,101595.0,38.8,38.83,38.56,38.67,101595.0
2021-09-02 10:40:00,38.67,38.67,38.55,38.55,88185.0,38.67,38.67,38.55,38.55,88185.0
2021-09-02 10:50:00,38.56,38.65,38.56,38.65,87795.0,38.56,38.65,38.56,38.65,87795.0
2021-09-02 11:00:00,38.64,38.69,38.46,38.53,204555.0,38.64,38.69,38.46,38.53,204555.0
2021-09-02 11:10:00,38.58,38.62,38.49,38.56,57735.0,38.58,38.62,38.49,38.56,57735.0
2021-09-02 11:20:00,38.57,38.67,38.56,38.56,130245.0,38.57,38.67,38.56,38.56,130245.0
2021-09-02 11:30:00,38.52,38.57,38.51,38.57,70320.0,38.52,38.57,38.51,38.57,70320.0
2021-09-02 11:40:00,38.56,38.56,38.48,38.5,104445.0,38.56,38.56,38.48,38.5,104445.0
2021-09-02 11:50:00,38.47,38.48,38.44,38.45,75855.0,38.47,38.48,38.44,38.45,75855.0
2021-09-02 12:00:00,38.46,38.49,38.37,38.37,99120.0,38.46,38.49,38.37,38.37,99120.0
2021-09-02 12:10:00,38.36,38.44,38.33,38.4,71775.0,38.36,38.44,38.33,38.4,71775.0
2021-09-02 12:20:00,38.4,38.41,38.32,38.39,108585.0,38.4,38.41,38.32,38.39,108585.0
2021-09-02 12:30:00,38.41,38.47,38.37,38.45,141420.0,38.41,38.47,38.37,38.45,141420.0
2021-09-02 12:40:00,38.47,38.56,38.46,38.55,97800.0,38.47,38.56,38.46,38.55,97800.0
2021-09-02 12:50:00,38.56,38.67,38.56,38.57,150645.0,38.56,38.67,38.56,38.57,150645.0
2021-09-02 13:00:00,38.54,38.56,38.48,38.54,52995.0,38.54,38.56,38.48,38.54,52995.0
2021-09-02 13:10:00,38.52,38.52,38.4,38.42,243000.0,38.52,38.52,38.4,38.42,243000.0
2021-09-02 13:20:00,38.43,38.43,38.33,38.35,94365.0,38.43,38.43,38.33,38.35,94365.0
2021-09-02 13:30:00,38.37,38.38,38.3,38.35,166515.0,38.37,38.38,38.3,38.35,166515.0
2021-09-02 13:40:00,38.33,38.4,38.31,38.36,105645.0,38.33,38.4,38.31,38.36,105645.0
2021-09-02 13:50:00,38.37,38.4,38.34,38.36,124080.0,38.37,38.4,38.34,38.36,124080.0
2021-09-02 14:00:00,38.37,38.51,38.37,38.51,94890.0,38.37,38.51,38.37,38.51,94890.0
2021-09-02 14:10:00,38.53,38.58,38.44,38.45,168870.0,38.53,38.58,38.44,38.45,168870.0
2021-09-02 14:20:00,38.47,38.47,38.34,38.42,166785.0,38.47,38.47,38.34,38.42,166785.0
2021-09-02 14:30:00,38.43,38.48,38.43,38.47,75885.0,38.43,38.48,38.43,38.47,75885.0
2021-09-02 14:40:00,38.45,38.47,38.43,38.45,52665.0,38.45,38.47,38.43,38.45,52665.0
2021-09-02 14:50:00,38.47,38.47,38.41,38.42,146700.0,38.47,38.47,38.41,38.42,146700.0
2021-09-02 15:00:00,38.42,38.45,38.35,38.35,66990.0,38.42,38.45,38.35,38.35,66990.0
2021-09-02 15:10:00,38.36,38.41,38.34,38.41,111135.0,38.36,38.41,38.34,38.41,111135.0
2021-09-02 15:20:00,38.41,38.49,38.4,38.46,121305.0,38.41,38.49,38.4,38.46,121305.0
2021-09-02 15:30:00,38.48,38.65,38.48,38.64,184770.0,38.48,38.65,38.48,38.64,184770.0
2021-09-02 15:40:00,38.66,38.66,38.56,38.6,225735.0,38.66,38.66,38.56,38.6,225735.0
2021-09-02 15:50:00,38.6,38.61,38.55,38.6,370455.0,38.6,38.61,38.55,38.6,370455.0
2021-09-03 09:30:00,38.59,38.6,38.26,38.59,241740.0,38.59,38.6,38.26,38.59,241740.0
2021-09-03 09:40:00,38.65,38.71,38.62,38.69,66300.0,38.65,38.71,38.62,38.69,66300.0
2021-09-03 09:50:00,38.66,38.77,38.63,38.64,102900.0,38.66,38.77,38.63,38.64,102900.0
2021-09-03 10:00:00,38.69,38.82,38.68,38.8,75960.0,38.69,38.82,38.68,38.8,75960.0
2021-09-03 10:10:00,38.8,38.8,38.7,38.7,46125.0,38.8,38.8,38.7,38.7,46125.0
2021-09-03 10:20:00,38.69,38.69,38.64,38.64,59550.0,38.69,38.69,38.64,38.64,59550.0
2021-09-03 10:30:00,38.65,38.83,38.62,38.81,45645.0,38.65,38.83,38.62,38.81,45645.0
2021-09-03 10:40:00,38.79,38.84,38.77,38.84,63210.0,38.79,38.84,38.77,38.84,63210.0
2021-09-03 10:50:00,38.83,38.95,38.82,38.95,81465.0,38.83,38.95,38.82,38.95,81465.0
2021-09-03 11:00:00,38.95,38.98,38.94,38.98,29550.0,38.95,38.98,38.94,38.98,29550.0
2021-09-03 11:10:00,39.02,39.04,38.97,38.97,48840.0,39.02,39.04,38.97,38.97,48840.0
2021-09-03 11:20:00,38.93,38.94,38.9,38.94,47130.0,38.93,38.94,38.9,38.94,47130.0
2021-09-03 11:30:00,38.96,39.03,38.95,38.96,75960.0,38.96,39.03,38.95,38.96,75960.0
2021-09-03 11:40:00,38.97,38.98,38.95,38.96,28500.0,38.97,38.98,38.95,38.96,28500.0
2021-09-03 11:50:00,38.97,38.97,38.89,38.92,45000.0,38.97,38.97,38.89,38.92,45000.0
2021-09-03 12:00:00,38.98,39.0,38.97,38.99,17925.0,38.98,39.0,38.97,38.99,17925.0
2021-09-03 12:10:00,38.99,39.01,38.98,39.01,26265.0,38.99,39.01,38.98,39.01,26265.0
2021-09-03 12:20:00,39.02,39.06,39.02,39.02,54240.0,39.02,39.06,39.02,39.02,54240.0
2021-09-03 12:30:00,39.02,39.03,38.99,38.99,25650.0,39.02,39.03,38.99,38.99,25650.0
2021-09-03 12:40:00,39.0,39.05,39.0,39.01,30315.0,39.0,39.05,39.0,39.01,30315.0
2021-09-03 12:50:00,39.01,39.01,38.87,38.98,397365.0,39.01,39.01,38.87,38.98,397365.0
2021-09-03 13:00:00,38.99,39.01,38.94,38.94,46500.0,38.99,39.01,38.94,38.94,46500.0
2021-09-03 13:10:00,38.94,38.96,38.91,38.93,51105.0,38.94,38.96,38.91,38.93,51105.0
2021-09-03 13:20:00,38.97,38.97,38.93,38.93,82995.0,38.97,38.97,38.93,38.93,82995.0
2021-09-03 13:30:00,38.96,38.98,38.89,38.91,52005.0,38.96,38.98,38.89,38.91,52005.0
2021-09-03 13:40:00,38.94,38.94,38.9,38.92,25125.0,38.94,38.94,38.9,38.92,25125.0
2021-09-03 13:50:00,38.92,38.93,38.9,38.93,17925.0,38.92,38.93,38.9,38.93,17925.0
2021-09-03 14:00:00,38.93,38.96,38.92,38.96,21000.0,38.93,38.96,38.92,38.96,21000.0
2021-09-03 14:10:00,38.96,38.98,38.89,38.89,37500.0,38.96,38.98,38.89,38.89,37500.0
2021-09-03 14:20:00,38.89,38.94,38.89,38.94,33675.0,38.89,38.94,38.89,38.94,33675.0
2021-09-03 14:30:00,38.96,38.98,38.94,38.94,49170.0,38.96,38.98,38.94,38.94,49170.0
2021-09-03 14:40:00,38.93,38.93,38.84,38.86,51000.0,38.93,38.93,38.84,38.86,51000.0
2021-09-03 14:50:00,38.86,38.86,38.79,38.79,322140.0,38.86,38.86,38.79,38.79,322140.0
2021-09-03 15:00:00,38.79,38.9,38.79,38.87,245835.0,38.79,38.9,38.79,38.87,245835.0
2021-09-03 15:10:00,38.88,38.91,38.87,38.91,79440.0,38.88,38.91,38.87,38.91,79440.0
2021-09-03 15:20:00,38.9,38.94,38.9,38.91,139080.0,38.9,38.94,38.9,38.91,139080.0
2021-09-03 15:30:00,38.9,38.91,38.87,38.87,97485.0,38.9,38.91,38.87,38.87,97485.0
2021-09-03 15:40:00,38.87,38.88,38.84,38.88,81045.0,38.87,38.88,38.84,38.88,81045.0
2021-09-03 15:50:00,38.89,39.01,38.87,39.0,702780.0,38.89,39.01,38.87,39.0,702780.0
2021-09-07 09:30:00,38.86,38.86,38.69,38.76,133695.0,38.86,38.86,38.69,38.76,133695.0
2021-09-07 09:40:00,38.74,38.86,38.73,38.86,86445.0,38.74,38.86,38.73,38.86,86445.0
2021-09-07 09:50:00,38.82,38.97,38.79,38.96,64425.0,38.82,38.97,38.79,38.96,64425.0
2021-09-07 10:00:00,38.98,39.03,38.93,39.02,69000.0,38.98,39.03,38.93,39.02,69000.0
2021-09-07 10:10:00,39.01,39.03,38.86,39.0,78900.0,39.01,39.03,38.86,39.0,78900.0
2021-09-07 10:20:00,39.03,39.07,39.0,39.03,106710.0,39.03,39.07,39.0,39.03,106710.0
2021-09-07 10:30:00,39.0,39.0,38.8,38.8,77460.0,39.0,39.0,38.8,38.8,77460.0
2021-09-07 10:40:00,38.8,38.83,38.78,38.83,51855.0,38.8,38.83,38.78,38.83,51855.0
2021-09-07 10:50:00,38.81,38.83,38.74,38.76,77355.0,38.81,38.83,38.74,38.76,77355.0
2021-09-07 11:00:00,38.77,38.83,38.75,38.79,63810.0,38.77,38.83,38.75,38.79,63810.0
2021-09-07 11:10:00,38.81,38.83,38.77,38.8,73455.0,38.81,38.83,38.77,38.8,73455.0
2021-09-07 11:20:00,38.8,38.81,38.76,38.76,37680.0,38.8,38.81,38.76,38.76,37680.0
2021-09-07 11:30:00,38.79,38.86,38.78,38.82,88650.0,38.79,38.86,38.78,38.82,88650.0
2021-09-07 11:40:00,38.81,38.81,38.74,38.76,17490.0,38.81,38.81,38.74,38.76,17490.0
2021-09-07 11:50:00,38.75,38.75,38.69,38.69,22500.0,38.75,38.75,38.69,38.69,22500.0
2021-09-07 12:00:00,38.69,38.73,38.69,38.72,58500.0,38.69,38.73,38.69,38.72,58500.0
2021-09-07 12:10:00,38.71,38.76,38.69,38.75,28500.0,38.71,38.76,38.69,38.75,28500.0
2021-09-07 12:20:00,38.75,38.75,38.72,38.72,22500.0,38.75,38.75,38.72,38.72,22500.0
2021-09-07 12:30:00,38.71,38.71,38.63,38.63,25500.0,38.71,38.71,38.63,38.63,25500.0
2021-09-07 12:40:00,38.63,38.67,38.62,38.67,75795.0,38.63,38.67,38.62,38.67,75795.0
2021-09-07 12:50:00,38.68,38.71,38.67,38.71,33000.0,38.68,38.71,38.67,38.71,33000.0
2021-09-07 13:00:00,38.73,38.76,38.73,38.73,49470.0,38.73,38.76,38.73,38.73,49470.0
2021-09-07 13:10:00,38.71,38.72,38.69,38.69,29085.0,38.71,38.72,38.69,38.69,29085.0
2021-09-07 13:20:00,38.7,38.7,38.68,38.68,18000.0,38.7,38.7,38.68,38.68,18000.0
2021-09-07 13:30:00,38.69,38.7,38.67,38.7,29205.0,38.69,38.7,38.67,38.7,29205.0
2021-09-07 13:40:00,38.69,38.71,38.68,38.71,26655.0,38.69,38.71,38.68,38.71,26655.0
2021-09-07 13:50:00,38.73,38.76,38.73,38.75,42000.0,38.73,38.76,38.73,38.75,42000.0
2021-09-07 14:00:00,38.75,38.79,38.73,38.79,71520.0,38.75,38.79,38.73,38.79,71520.0
2021-09-07 14:10:00,38.8,38.81,38.78,38.81,75525.0,38.8,38.81,38.78,38.81,75525.0
2021-09-07 14:20:00,38.83,38.86,38.83,38.84,25080.0,38.83,38.86,38.83,38.84,25080.0
2021-09-07 14:30:00,38.85,38.85,38.8,38.81,44400.0,38.85,38.85,38.8,38.81,44400.0
2021-09-07 14:40:00,38.81,38.84,38.81,38.84,46050.0,38.81,38.84,38.81,38.84,46050.0
2021-09-07 14:50:00,38.87,38.91,38.87,38.87,64155.0,38.87,38.91,38.87,38.87,64155.0
2021-09-07 15:00:00,38.87,38.87,38.85,38.87,52830.0,38.87,38.87,38.85,38.87,52830.0
2021-09-07 15:10:00,38.88,38.91,38.88,38.88,44430.0,38.88,38.91,38.88,38.88,44430.0
2021-09-07 15:20:00,38.89,38.92,38.88,38.89,48735.0,38.89,38.92,38.88,38.89,48735.0
2021-09-07 15:30:00,38.9,38.9,38.8,38.8,52425.0,38.9,38.9,38.8,38.8,52425.0
2021-09-07 15:40:00,38.81,38.81,38.74,38.76,81030.0,38.81,38.81,38.74,38.76,81030.0
2021-09-07 15:50:00,38.72,38.76,38.71,38.71,155340.0,38.72,38.76,38.71,38.71,155340.0
2021-09-08 09:30:00,38.82,38.9,38.61,38.9,107550.0,38.82,38.9,38.61,38.9,107550.0
2021-09-08 09:40:00,38.91,38.94,38.86,38.9,89055.0,38.91,38.94,38.86,38.9,89055.0
2021-09-08 09:50:00,38.89,38.94,38.82,38.92,89730.0,38.89,38.94,38.82,38.92,89730.0
2021-09-08 10:00:00,38.95,39.09,38.95,39.07,60225.0,38.95,39.09,38.95,39.07,60225.0
2021-09-08 10:10:00,39.06,39.09,38.96,38.99,62925.0,39.06,39.09,38.96,38.99,62925.0
2021-09-08 10:20:00,39.02,39.12,39.02,39.11,36000.0,39.02,39.12,39.02,39.11,36000.0
2021-09-08 10:30:00,39.11,39.19,39.1,39.19,114060.0,39.11,39.19,39.1,39.19,114060.0
2021-09-08 10:40:00,39.16,39.22,39.15,39.22,66855.0,39.16,39.22,39.15,39.22,66855.0
2021-09-08 10:50:00,39.21,39.35,39.21,39.34,67785.0,39.21,39.35,39.21,39.34,67785.0
2021-09-08 11:00:00,39.32,39.34,39.25,39.25,76050.0,39.32,39.34,39.25,39.25,76050.0
2021-09-08 11:10:00,39.26,39.26,39.21,39.24,46500.0,39.26,39.26,39.21,39.24,46500.0
2021-09-08 11:20:00,39.24,39.28,39.17,39.17,58065.0,39.24,39.28,39.17,39.17,58065.0
2021-09-08 11:30:00,39.17,39.2,39.14,39.17,34500.0,39.17,39.2,39.14,39.17,34500.0
2021-09-08 11:40:00,39.17,39.19,39.14,39.17,40500.0,39.17,39.19,39.14,39.17,40500.0
2021-09-08 11:50:00,39.15,39.16,39.1,39.12,52230.0,39.15,39.16,39.1,39.12,52230.0
2021-09-08 12:00:00,39.13,39.22,39.12,39.22,51720.0,39.13,39.22,39.12,39.22,51720.0
2021-09-08 12:10:00,39.22,39.28,39.22,39.28,45120.0,39.22,39.28,39.22,39.28,45120.0
2021-09-08 12:20:00,39.28,39.28,39.23,39.23,58500.0,39.28,39.28,39.23,39.23,58500.0
2021-09-08 12:30:00,39.24,39.25,39.2,39.21,38340.0,39.24,39.25,39.2,39.21,38340.0
2021-09-08 12:40:00,39.2,39.23,39.2,39.23,28830.0,39.2,39.23,39.2,39.23,28830.0
2021-09-08 12:50:00,39.21,39.23,39.19,39.19,46500.0,39.21,39.23,39.19,39.19,46500.0
2021-09-08 13:00:00,39.19,39.21,39.16,39.16,36060.0,39.19,39.21,39.16,39.16,36060.0
2021-09-08 13:10:00,39.15,39.2,39.15,39.19,70500.0,39.15,39.2,39.15,39.19,70500.0
2021-09-08 13:20:00,39.18,39.21,39.18,39.21,69945.0,39.18,39.21,39.18,39.21,69945.0
2021-09-08 13:30:00,39.2,39.23,39.2,39.2,36000.0,39.2,39.23,39.2,39.2,36000.0
2021-09-08 13:40:00,39.22,39.32,39.22,39.26,133500.0,39.22,39.32,39.22,39.26,133500.0
2021-09-08 13:50:00,39.23,39.25,39.21,39.21,45000.0,39.23,39.25,39.21,39.21,45000.0
2021-09-08 14:00:00,39.22,39.26,39.19,39.21,57915.0,39.22,39.26,39.19,39.21,57915.0
2021-09-08 14:10:00,39.21,39.27,39.2,39.27,61635.0,39.21,39.27,39.2,39.27,61635.0
2021-09-08 14:20:00,39.28,39.31,39.28,39.31,58500.0,39.28,39.31,39.28,39.31,58500.0
2021-09-08 14:30:00,39.33,39.34,39.29,39.31,103500.0,39.33,39.34,39.29,39.31,103500.0
2021-09-08 14:40:00,39.32,39.33,39.29,39.29,36000.0,39.32,39.33,39.29,39.29,36000.0
2021-09-08 14:50:00,39.29,39.32,39.29,39.31,52725.0,39.29,39.32,39.29,39.31,52725.0
2021-09-08 15:00:00,39.31,39.31,39.27,39.27,81285.0,39.31,39.31,39.27,39.27,81285.0
2021-09-08 15:10:00,39.27,39.3,39.26,39.27,87270.0,39.27,39.3,39.26,39.27,87270.0
2021-09-08 15:20:00,39.28,39.33,39.24,39.33,140610.0,39.28,39.33,39.24,39.33,140610.0
2021-09-08 15:30:00,39.32,39.32,39.26,39.26,86550.0,39.32,39.32,39.26,39.26,86550.0
2021-09-08 15:40:00,39.26,39.35,39.26,39.33,123885.0,39.26,39.35,39.26,39.33,123885.0
2021-09-08 15:50:00,39.34,39.43,39.34,39.43,304560.0,39.34,39.43,39.34,39.43,304560.0
2021-09-09 09:30:00,39.47,39.61,39.47,39.5,100755.0,39.47,39.61,39.47,39.5,100755.0
2021-09-09 09:40:00,39.46,39.59,39.44,39.59,82260.0,39.46,39.59,39.44,39.59,82260.0
2021-09-09 09:50:00,39.6,39.62,39.43,39.45,74205.0,39.6,39.62,39.43,39.45,74205.0
2021-09-09 10:00:00,39.44,39.59,39.4,39.57,69390.0,39.44,39.59,39.4,39.57,69390.0
2021-09-09 10:10:00,39.57,39.67,39.56,39.58,88335.0,39.57,39.67,39.56,39.58,88335.0
2021-09-09 10:20:00,39.57,39.62,39.57,39.61,56250.0,39.57,39.62,39.57,39.61,56250.0
2021-09-09 10:30:00,39.61,39.7,39.57,39.62,91020.0,39.61,39.7,39.57,39.62,91020.0
2021-09-09 10:40:00,39.61,39.63,39.56,39.62,31665.0,39.61,39.63,39.56,39.62,31665.0
2021-09-09 10:50:00,39.61,39.63,39.49,39.49,81990.0,39.61,39.63,39.49,39.49,81990.0
2021-09-09 11:00:00,39.47,39.51,39.45,39.51,48000.0,39.47,39.51,39.45,39.51,48000.0
2021-09-09 11:10:00,39.51,39.52,39.41,39.41,62040.0,39.51,39.52,39.41,39.41,62040.0
2021-09-09 11:20:00,39.39,39.5,39.38,39.47,67785.0,39.39,39.5,39.38,39.47,67785.0
2021-09-09 11:30:00,39.47,39.58,39.47,39.52,57090.0,39.47,39.58,39.47,39.52,57090.0
2021-09-09 11:40:00,39.54,39.57,39.52,39.57,39135.0,39.54,39.57,39.52,39.57,39135.0
2021-09-09 11:50:00,39.57,39.6,39.54,39.59,42360.0,39.57,39.6,39.54,39.59,42360.0
2021-09-09 12:00:00,39.61,39.61,39.5,39.55,35040.0,39.61,39.61,39.5,39.55,35040.0
2021-09-09 12:10:00,39.56,39.56,39.5,39.52,43500.0,39.56,39.56,39.5,39.52,43500.0
2021-09-09 12:20:00,39.52,39.55,39.51,39.54,33270.0,39.52,39.55,39.51,39.54,33270.0
2021-09-09 12:30:00,39.54,39.55,39.46,39.46,44445.0,39.54,39.55,39.46,39.46,44445.0
2021-09-09 12:40:00,39.46,39.46,39.44,39.44,30345.0,39.46,39.46,39.44,39.44,30345.0
2021-09-09 12:50:00,39.44,39.44,39.4,39.4,50715.0,39.44,39.44,39.4,39.4,50715.0
2021-09-09 13:00:00,39.41,39.43,39.37,39.37,37530.0,39.41,39.43,39.37,39.37,37530.0
2021-09-09 13:10:00,39.39,39.48,39.39,39.46,48705.0,39.39,39.48,39.39,39.46,48705.0
2021-09-09 13:20:00,39.44,39.44,39.39,39.43,40620.0,39.44,39.44,39.39,39.43,40620.0
2021-09-09 13:30:00,39.42,39.43,39.39,39.41,70965.0,39.42,39.43,39.39,39.41,70965.0
2021-09-09 13:40:00,39.41,39.42,39.4,39.4,34335.0,39.41,39.42,39.4,39.4,34335.0
2021-09-09 13:50:00,39.41,39.41,39.38,39.4,39330.0,39.41,39.41,39.38,39.4,39330.0
2021-09-09 14:00:00,39.4,39.45,39.39,39.45,48945.0,39.4,39.45,39.39,39.45,48945.0
2021-09-09 14:10:00,39.47,39.51,39.47,39.51,48345.0,39.47,39.51,39.47,39.51,48345.0
2021-09-09 14:20:00,39.52,39.55,39.51,39.51,70350.0,39.52,39.55,39.51,39.51,70350.0
2021-09-09 14:30:00,39.5,39.5,39.43,39.43,61725.0,39.5,39.5,39.43,39.43,61725.0
2021-09-09 14:40:00,39.44,39.47,39.43,39.45,39075.0,39.44,39.47,39.43,39.45,39075.0
2021-09-09 14:50:00,39.45,39.46,39.43,39.46,63735.0,39.45,39.46,39.43,39.46,63735.0
2021-09-09 15:00:00,39.45,39.47,39.38,39.38,72450.0,39.45,39.47,39.38,39.38,72450.0
2021-09-09 15:10:00,39.37,39.4,39.37,39.39,69480.0,39.37,39.4,39.37,39.39,69480.0
2021-09-09 15:20:00,39.4,39.46,39.4,39.45,70890.0,39.4,39.46,39.4,39.45,70890.0
2021-09-09 15:30:00,39.44,39.46,39.42,39.45,60165.0,39.44,39.46,39.42,39.45,60165.0
2021-09-09 15:40:00,39.45,39.53,39.45,39.5,182670.0,39.45,39.53,39.45,39.5,182670.0
2021-09-09 15:50:00,39.48,39.53,39.46,39.48,320910.0,39.48,39.53,39.46,39.48,320910.0
2021-09-10 09:30:00,39.56,39.58,39.41,39.53,94395.0,39.56,39.58,39.41,39.53,94395.0
2021-09-10 09:40:00,39.57,39.58,39.44,39.51,53355.0,39.57,39.58,39.44,39.51,53355.0
2021-09-10 09:50:00,39.48,39.61,39.46,39.58,71970.0,39.48,39.61,39.46,39.58,71970.0
2021-09-10 10:00:00,39.56,39.61,39.53,39.61,121605.0,39.56,39.61,39.53,39.61,121605.0
2021-09-10 10:10:00,39.61,39.65,39.57,39.61,75705.0,39.61,39.65,39.57,39.61,75705.0
2021-09-10 10:20:00,39.62,39.65,39.62,39.63,40470.0,39.62,39.65,39.62,39.63,40470.0
2021-09-10 10:30:00,39.63,39.63,39.58,39.59,18000.0,39.63,39.63,39.58,39.59,18000.0
2021-09-10 10:40:00,39.55,39.55,39.48,39.55,30000.0,39.55,39.55,39.48,39.55,30000.0
2021-09-10 10:50:00,39.54,39.56,39.46,39.47,59205.0,39.54,39.56,39.46,39.47,59205.0
2021-09-10 11:00:00,39.48,39.49,39.41,39.41,64875.0,39.48,39.49,39.41,39.41,64875.0
2021-09-10 11:10:00,39.44,39.49,39.42,39.42,281895.0,39.44,39.49,39.42,39.42,281895.0
2021-09-10 11:20:00,39.42,39.42,39.3,39.35,55410.0,39.42,39.42,39.3,39.35,55410.0
2021-09-10 11:30:00,39.38,39.42,39.38,39.39,6000.0,39.38,39.42,39.38,39.39,6000.0
2021-09-10 11:40:00,39.37,39.43,39.37,39.43,22950.0,39.37,39.43,39.37,39.43,22950.0
2021-09-10 11:50:00,39.43,39.51,39.43,39.48,25500.0,39.43,39.51,39.43,39.48,25500.0
2021-09-10 12:00:00,39.48,39.5,39.48,39.5,4500.0,39.48,39.5,39.48,39.5,4500.0
2021-09-10 12:10:00,39.5,39.58,39.5,39.58,67260.0,39.5,39.58,39.5,39.58,67260.0
2021-09-10 12:20:00,39.57,39.61,39.57,39.61,20730.0,39.57,39.61,39.57,39.61,20730.0
2021-09-10 12:30:00,39.62,39.68,39.62,39.68,21345.0,39.62,39.68,39.62,39.68,21345.0
2021-09-10 12:40:00,39.68,39.71,39.68,39.71,46260.0,39.68,39.71,39.68,39.71,46260.0
2021-09-10 12:50:00,39.71,39.79,39.71,39.77,34440.0,39.71,39.79,39.71,39.77,34440.0
2021-09-10 13:00:00,39.76,39.82,39.76,39.82,34080.0,39.76,39.82,39.76,39.82,34080.0
2021-09-10 13:10:00,39.84,39.9,39.84,39.85,24000.0,39.84,39.9,39.84,39.85,24000.0
2021-09-10 13:20:00,39.85,39.85,39.8,39.81,29235.0,39.85,39.85,39.8,39.81,29235.0
2021-09-10 13:30:00,39.83,39.88,39.82,39.87,32625.0,39.83,39.88,39.82,39.87,32625.0
2021-09-10 13:40:00,39.89,39.9,39.83,39.83,28980.0,39.89,39.9,39.83,39.83,28980.0
2021-09-10 13:50:00,39.84,39.84,39.8,39.82,54405.0,39.84,39.84,39.8,39.82,54405.0
2021-09-10 14:00:00,39.82,39.85,39.81,39.83,36300.0,39.82,39.85,39.81,39.83,36300.0
2021-09-10 14:10:00,39.84,39.85,39.78,39.78,41520.0,39.84,39.85,39.78,39.78,41520.0
2021-09-10 14:20:00,39.75,39.82,39.75,39.79,65550.0,39.75,39.82,39.75,39.79,65550.0
2021-09-10 14:30:00,39.78,39.8,39.76,39.76,43650.0,39.78,39.8,39.76,39.76,43650.0
2021-09-10 14:40:00,39.75,39.77,39.73,39.73,28500.0,39.75,39.77,39.73,39.73,28500.0
2021-09-10 14:50:00,39.75,39.75,39.72,39.72,42570.0,39.75,39.75,39.72,39.72,42570.0
2021-09-10 15:00:00,39.72,39.72,39.68,39.69,48360.0,39.72,39.72,39.68,39.69,48360.0
2021-09-10 15:10:00,39.69,39.7,39.67,39.67,57105.0,39.69,39.7,39.67,39.67,57105.0
2021-09-10 15:20:00,39.67,39.73,39.66,39.72,53070.0,39.67,39.73,39.66,39.72,53070.0
2021-09-10 15:30:00,39.72,39.72,39.64,39.64,57555.0,39.72,39.72,39.64,39.64,57555.0
2021-09-10 15:40:00,39.63,39.63,39.48,39.49,207795.0,39.63,39.63,39.48,39.49,207795.0
2021-09-10 15:50:00,39.48,39.53,39.38,39.5,490110.0,39.48,39.53,39.38,39.5,490110.0
2021-09-13 09:30:00,39.62,39.69,39.47,39.55,81465.0,39.62,39.69,39.47,39.55,81465.0
2021-09-13 09:40:00,39.59,39.77,39.56,39.71,84750.0,39.59,39.77,39.56,39.71,84750.0
2021-09-13 09:50:00,39.74,39.78,39.71,39.74,34965.0,39.74,39.78,39.71,39.74,34965.0
2021-09-13 10:00:00,39.77,39.77,39.61,39.68,69360.0,39.77,39.77,39.61,39.68,69360.0
2021-09-13 10:10:00,39.65,39.72,39.48,39.48,35325.0,39.65,39.72,39.48,39.48,35325.0
2021-09-13 10:20:00,39.53,39.55,39.36,39.39,62010.0,39.53,39.55,39.36,39.39,62010.0
2021-09-13 10:30:00,39.4,39.43,39.35,39.37,61950.0,39.4,39.43,39.35,39.37,61950.0
2021-09-13 10:40:00,39.38,39.47,39.33,39.41,45795.0,39.38,39.47,39.33,39.41,45795.0
2021-09-13 10:50:00,39.38,39.47,39.38,39.39,132630.0,39.38,39.47,39.38,39.39,132630.0
2021-09-13 11:00:00,39.4,39.43,39.38,39.42,69540.0,39.4,39.43,39.38,39.42,69540.0
2021-09-13 11:10:00,39.41,39.42,39.31,39.38,82620.0,39.41,39.42,39.31,39.38,82620.0
2021-09-13 11:20:00,39.37,39.38,39.33,39.35,58035.0,39.37,39.38,39.33,39.35,58035.0
2021-09-13 11:30:00,39.38,39.43,39.37,39.39,30000.0,39.38,39.43,39.37,39.39,30000.0
2021-09-13 11:40:00,39.39,39.39,39.33,39.34,53280.0,39.39,39.39,39.33,39.34,53280.0
2021-09-13 11:50:00,39.33,39.35,39.32,39.32,78795.0,39.33,39.35,39.32,39.32,78795.0
2021-09-13 12:00:00,39.32,39.33,39.27,39.27,36000.0,39.32,39.33,39.27,39.27,36000.0
2021-09-13 12:10:00,39.27,39.29,39.19,39.19,44250.0,39.27,39.29,39.19,39.19,44250.0
2021-09-13 12:20:00,39.23,39.25,39.2,39.23,33735.0,39.23,39.25,39.2,39.23,33735.0
2021-09-13 12:30:00,39.22,39.27,39.21,39.25,36300.0,39.22,39.27,39.21,39.25,36300.0
2021-09-13 12:40:00,39.25,39.25,39.2,39.2,25545.0,39.25,39.25,39.2,39.2,25545.0
2021-09-13 12:50:00,39.19,39.21,39.17,39.17,22500.0,39.19,39.21,39.17,39.17,22500.0
2021-09-13 13:00:00,39.16,39.23,39.16,39.2,67785.0,39.16,39.23,39.16,39.2,67785.0
2021-09-13 13:10:00,39.19,39.19,39.12,39.12,46605.0,39.19,39.19,39.12,39.12,46605.0
2021-09-13 13:20:00,39.13,39.13,39.08,39.09,36000.0,39.13,39.13,39.08,39.09,36000.0
2021-09-13 13:30:00,39.09,39.13,39.08,39.09,39195.0,39.09,39.13,39.08,39.09,39195.0
2021-09-13 13:40:00,39.1,39.1,38.99,39.0,115935.0,39.1,39.1,38.99,39.0,115935.0
2021-09-13 13:50:00,39.0,39.0,38.92,38.97,64500.0,39.0,39.0,38.92,38.97,64500.0
2021-09-13 14:00:00,39.0,39.02,38.96,39.01,108450.0,39.0,39.02,38.96,39.01,108450.0
2021-09-13 14:10:00,39.02,39.08,39.02,39.06,45900.0,39.02,39.08,39.02,39.06,45900.0
2021-09-13 14:20:00,39.06,39.1,39.05,39.09,43935.0,39.06,39.1,39.05,39.09,43935.0
2021-09-13 14:30:00,39.09,39.13,39.06,39.06,25620.0,39.09,39.13,39.06,39.06,25620.0
2021-09-13 14:40:00,39.06,39.14,39.06,39.14,33405.0,39.06,39.14,39.06,39.14,33405.0
2021-09-13 14:50:00,39.13,39.14,39.12,39.12,42930.0,39.13,39.14,39.12,39.12,42930.0
2021-09-13 15:00:00,39.11,39.11,39.06,39.09,57000.0,39.11,39.11,39.06,39.09,57000.0
2021-09-13 15:10:00,39.11,39.14,39.1,39.14,65805.0,39.11,39.14,39.1,39.14,65805.0
2021-09-13 15:20:00,39.14,39.23,39.13,39.23,46320.0,39.14,39.23,39.13,39.23,46320.0
2021-09-13 15:30:00,39.21,39.27,39.21,39.25,73845.0,39.21,39.27,39.21,39.25,73845.0
2021-09-13 15:40:00,39.25,39.26,39.14,39.19,164865.0,39.25,39.26,39.14,39.19,164865.0
2021-09-13 15:50:00,39.18,39.2,39.13,39.18,290385.0,39.18,39.2,39.13,39.18,290385.0
2021-09-14 09:30:00,39.18,39.35,39.14,39.14,71880.0,39.18,39.35,39.14,39.14,71880.0
2021-09-14 09:40:00,39.13,39.22,39.13,39.22,48945.0,39.13,39.22,39.13,39.22,48945.0
2021-09-14 09:50:00,39.21,39.25,39.11,39.25,62835.0,39.21,39.25,39.11,39.25,62835.0
2021-09-14 10:00:00,39.24,39.26,39.2,39.24,28500.0,39.24,39.26,39.2,39.24,28500.0
2021-09-14 10:10:00,39.25,39.27,39.2,39.24,36720.0,39.25,39.27,39.2,39.24,36720.0
2021-09-14 10:20:00,39.22,39.33,39.2,39.33,38925.0,39.22,39.33,39.2,39.33,38925.0
2021-09-14 10:30:00,39.33,39.33,39.26,39.27,44535.0,39.33,39.33,39.26,39.27,44535.0
2021-09-14 10:40:00,39.27,39.29,39.23,39.23,63885.0,39.27,39.29,39.23,39.23,63885.0
2021-09-14 10:50:00,39.22,39.22,39.1,39.14,67650.0,39.22,39.22,39.1,39.14,67650.0
2021-09-14 11:00:00,39.16,39.17,39.13,39.17,85500.0,39.16,39.17,39.13,39.17,85500.0
2021-09-14 11:10:00,39.16,39.16,39.07,39.14,63885.0,39.16,39.16,39.07,39.14,63885.0
2021-09-14 11:20:00,39.15,39.18,39.15,39.18,13800.0,39.15,39.18,39.15,39.18,13800.0
2021-09-14 11:30:00,39.18,39.19,39.1,39.17,104625.0,39.18,39.19,39.1,39.17,104625.0
2021-09-14 11:40:00,39.17,39.17,39.12,39.17,49605.0,39.17,39.17,39.12,39.17,49605.0
2021-09-14 11:50:00,39.17,39.17,39.12,39.14,30000.0,39.17,39.17,39.12,39.14,30000.0
2021-09-14 12:00:00,39.17,39.24,39.16,39.21,27675.0,39.17,39.24,39.16,39.21,27675.0
2021-09-14 12:10:00,39.21,39.23,39.2,39.2,79470.0,39.21,39.23,39.2,39.2,79470.0
2021-09-14 12:20:00,39.2,39.21,39.16,39.16,30015.0,39.2,39.21,39.16,39.16,30015.0
2021-09-14 12:30:00,39.16,39.18,39.11,39.11,74865.0,39.16,39.18,39.11,39.11,74865.0
2021-09-14 12:40:00,39.11,39.12,39.09,39.11,36255.0,39.11,39.12,39.09,39.11,36255.0
2021-09-14 12:50:00,39.14,39.14,39.12,39.13,16515.0,39.14,39.14,39.12,39.13,16515.0
2021-09-14 13:00:00,39.14,39.15,39.13,39.13,23160.0,39.14,39.15,39.13,39.13,23160.0
2021-09-14 13:10:00,39.12,39.16,39.12,39.16,12435.0,39.12,39.16,39.12,39.16,12435.0
2021-09-14 13:20:00,39.15,39.2,39.15,39.18,58500.0,39.15,39.2,39.15,39.18,58500.0
2021-09-14 13:30:00,39.17,39.18,39.16,39.18,47820.0,39.17,39.18,39.16,39.18,47820.0
2021-09-14 13:40:00,39.17,39.2,39.16,39.17,90780.0,39.17,39.2,39.16,39.17,90780.0
2021-09-14 13:50:00,39.16,39.18,39.16,39.16,35985.0,39.16,39.18,39.16,39.16,35985.0
2021-09-14 14:00:00,39.17,39.17,39.14,39.14,103620.0,39.17,39.17,39.14,39.14,103620.0
2021-09-14 14:10:00,39.17,39.19,39.16,39.17,66000.0,39.17,39.19,39.16,39.17,66000.0
2021-09-14 14:20:00,39.17,39.24,39.17,39.24,25500.0,39.17,39.24,39.17,39.24,25500.0
2021-09-14 14:30:00,39.26,39.27,39.24,39.26,48000.0,39.26,39.27,39.24,39.26,48000.0
2021-09-14 14:40:00,39.27,39.3,39.22,39.22,164070.0,39.27,39.3,39.22,39.22,164070.0
2021-09-14 14:50:00,39.2,39.31,39.15,39.3,133995.0,39.2,39.31,39.15,39.3,133995.0
2021-09-14 15:00:00,39.29,39.31,39.28,39.3,41520.0,39.29,39.31,39.28,39.3,41520.0
2021-09-14 15:10:00,39.3,39.4,39.3,39.39,45000.0,39.3,39.4,39.3,39.39,45000.0
2021-09-14 15:20:00,39.38,39.38,39.36,39.37,46845.0,39.38,39.38,39.36,39.37,46845.0
2021-09-14 15:30:00,39.37,39.37,39.32,39.36,58155.0,39.37,39.37,39.32,39.36,58155.0
2021-09-14 15:40:00,39.35,39.42,39.33,39.34,74850.0,39.35,39.42,39.33,39.34,74850.0
2021-09-14 15:50:00,39.33,39.44,39.32,39.39,191565.0,39.33,39.44,39.32,39.39,191565.0
2021-09-15 09:30:00,39.39,39.46,39.37,39.39,89595.0,39.39,39.46,39.37,39.39,89595.0
2021-09-15 09:40:00,39.39,39.55,39.32,39.55,77445.0,39.39,39.55,39.32,39.55,77445.0
2021-09-15 09:50:00,39.53,39.67,39.51,39.63,82260.0,39.53,39.67,39.51,39.63,82260.0
2021-09-15 10:00:00,39.63,39.63,39.45,39.46,69105.0,39.63,39.63,39.45,39.46,69105.0
2021-09-15 10:10:00,39.47,39.51,39.45,39.46,40155.0,39.47,39.51,39.45,39.46,40155.0
2021-09-15 10:20:00,39.5,39.5,39.38,39.38,50460.0,39.5,39.5,39.38,39.38,50460.0
2021-09-15 10:30:00,39.38,39.48,39.38,39.43,73455.0,39.38,39.48,39.38,39.43,73455.0
2021-09-15 10:40:00,39.44,39.56,39.44,39.52,60555.0,39.44,39.56,39.44,39.52,60555.0
2021-09-15 10:50:00,39.54,39.71,39.54,39.71,30000.0,39.54,39.71,39.54,39.71,30000.0
2021-09-15 11:00:00,39.71,39.73,39.68,39.71,83655.0,39.71,39.73,39.68,39.71,83655.0
2021-09-15 11:10:00,39.7,39.79,39.7,39.76,42000.0,39.7,39.79,39.7,39.76,42000.0
2021-09-15 11:20:00,39.75,39.83,39.75,39.83,27600.0,39.75,39.83,39.75,39.83,27600.0
2021-09-15 11:30:00,39.81,39.86,39.78,39.86,25500.0,39.81,39.86,39.78,39.86,25500.0
2021-09-15 11:40:00,39.84,39.9,39.81,39.82,49485.0,39.84,39.9,39.81,39.82,49485.0
2021-09-15 11:50:00,39.83,39.88,39.81,39.85,38505.0,39.83,39.88,39.81,39.85,38505.0
2021-09-15 12:00:00,39.85,39.91,39.85,39.87,72000.0,39.85,39.91,39.85,39.87,72000.0
2021-09-15 12:10:00,39.89,39.95,39.88,39.95,34500.0,39.89,39.95,39.88,39.95,34500.0
2021-09-15 12:20:00,39.95,39.98,39.94,39.96,52785.0,39.95,39.98,39.94,39.96,52785.0
2021-09-15 12:30:00,39.94,39.99,39.94,39.97,53670.0,39.94,39.99,39.94,39.97,53670.0
2021-09-15 12:40:00,39.99,40.01,39.93,39.94,69150.0,39.99,40.01,39.93,39.94,69150.0
2021-09-15 12:50:00,39.96,40.03,39.95,40.03,35625.0,39.96,40.03,39.95,40.03,35625.0
2021-09-15 13:00:00,40.03,40.03,40.0,40.0,37530.0,40.03,40.03,40.0,40.0,37530.0
2021-09-15 13:10:00,40.01,40.09,40.01,40.09,73275.0,40.01,40.09,40.01,40.09,73275.0
2021-09-15 13:20:00,40.12,40.12,40.1,40.1,19500.0,40.12,40.12,40.1,40.1,19500.0
2021-09-15 13:30:00,40.1,40.12,40.08,40.08,24000.0,40.1,40.12,40.08,40.08,24000.0
2021-09-15 13:40:00,40.07,40.12,40.06,40.06,19425.0,40.07,40.12,40.06,40.06,19425.0
2021-09-15 13:50:00,40.05,40.06,39.99,40.03,71760.0,40.05,40.06,39.99,40.03,71760.0
2021-09-15 14:00:00,40.02,40.07,40.01,40.07,34605.0,40.02,40.07,40.01,40.07,34605.0
2021-09-15 14:10:00,40.07,40.07,40.0,40.03,57450.0,40.07,40.07,40.0,40.03,57450.0
2021-09-15 14:20:00,40.04,40.08,40.01,40.06,46095.0,40.04,40.08,40.01,40.06,46095.0
2021-09-15 14:30:00,40.08,40.09,40.06,40.06,13575.0,40.08,40.09,40.06,40.06,13575.0
2021-09-15 14:40:00,40.03,40.04,39.99,40.04,34980.0,40.03,40.04,39.99,40.04,34980.0
2021-09-15 14:50:00,40.03,40.08,40.02,40.02,50595.0,40.03,40.08,40.02,40.02,50595.0
2021-09-15 15:00:00,40.02,40.03,40.0,40.02,67860.0,40.02,40.03,40.0,40.02,67860.0
2021-09-15 15:10:00,40.02,40.08,40.01,40.06,36000.0,40.02,40.08,40.01,40.06,36000.0
2021-09-15 15:20:00,40.06,40.09,40.05,40.08,42300.0,40.06,40.09,40.05,40.08,42300.0
2021-09-15 15:30:00,40.11,40.14,40.09,40.13,50940.0,40.11,40.14,40.09,40.13,50940.0
2021-09-15 15:40:00,40.14,40.22,40.14,40.17,102375.0,40.14,40.22,40.14,40.17,102375.0
2021-09-15 15:50:00,40.16,40.16,40.05,40.07,200190.0,40.16,40.16,40.05,40.07,200190.0
2021-09-16 09:30:00,40.21,40.46,40.21,40.44,121365.0,40.21,40.46,40.21,40.44,121365.0
2021-09-16 09:40:00,40.52,40.52,40.35,40.45,24000.0,40.52,40.52,40.35,40.45,24000.0
2021-09-16 09:50:00,40.49,40.5,40.41,40.45,33615.0,40.49,40.5,40.41,40.45,33615.0
2021-09-16 10:00:00,40.42,40.44,40.24,40.34,75270.0,40.42,40.44,40.24,40.34,75270.0
2021-09-16 10:10:00,40.32,40.33,40.28,40.28,20340.0,40.32,40.33,40.28,40.28,20340.0
2021-09-16 10:20:00,40.28,40.3,40.22,40.27,24105.0,40.28,40.3,40.22,40.27,24105.0
2021-09-16 10:30:00,40.24,40.35,40.23,40.35,18000.0,40.24,40.35,40.23,40.35,18000.0
2021-09-16 10:40:00,40.33,40.33,40.29,40.29,22500.0,40.33,40.33,40.29,40.29,22500.0
2021-09-16 10:50:00,40.28,40.29,40.25,40.29,30780.0,40.28,40.29,40.25,40.29,30780.0
2021-09-16 11:00:00,40.27,40.37,40.23,40.37,31500.0,40.27,40.37,40.23,40.37,31500.0
2021-09-16 11:10:00,40.38,40.39,40.33,40.35,21000.0,40.38,40.39,40.33,40.35,21000.0
2021-09-16 11:20:00,40.35,40.51,40.35,40.5,24000.0,40.35,40.51,40.35,40.5,24000.0
2021-09-16 11:30:00,40.52,40.52,40.48,40.51,19500.0,40.52,40.52,40.48,40.51,19500.0
2021-09-16 11:40:00,40.51,40.53,40.5,40.52,21375.0,40.51,40.53,40.5,40.52,21375.0
2021-09-16 11:50:00,40.49,40.49,40.45,40.48,25500.0,40.49,40.49,40.45,40.48,25500.0
2021-09-16 12:00:00,40.49,40.51,40.46,40.51,21975.0,40.49,40.51,40.46,40.51,21975.0
2021-09-16 12:10:00,40.51,40.51,40.47,40.51,10500.0,40.51,40.51,40.47,40.51,10500.0
2021-09-16 12:20:00,40.54,40.54,40.51,40.51,10500.0,40.54,40.54,40.51,40.51,10500.0
2021-09-16 12:30:00,40.53,40.55,40.51,40.53,18000.0,40.53,40.55,40.51,40.53,18000.0
2021-09-16 12:40:00,40.53,40.63,40.52,40.63,34950.0,40.53,40.63,40.52,40.63,34950.0
2021-09-16 12:50:00,40.63,40.66,40.6,40.6,34800.0,40.63,40.66,40.6,40.6,34800.0
2021-09-16 13:00:00,40.6,40.61,40.6,40.61,4500.0,40.6,40.61,40.6,40.61,4500.0
2021-09-16 13:10:00,40.57,40.61,40.57,40.59,30000.0,40.57,40.61,40.57,40.59,30000.0
2021-09-16 13:20:00,40.59,40.6,40.59,40.59,11910.0,40.59,40.6,40.59,40.59,11910.0
2021-09-16 13:30:00,40.57,40.57,40.55,40.55,16875.0,40.57,40.57,40.55,40.55,16875.0
2021-09-16 13:40:00,40.57,40.58,40.46,40.46,31500.0,40.57,40.58,40.46,40.46,31500.0
2021-09-16 13:50:00,40.48,40.5,40.45,40.47,66495.0,40.48,40.5,40.45,40.47,66495.0
2021-09-16 14:00:00,40.48,40.5,40.45,40.45,49500.0,40.48,40.5,40.45,40.45,49500.0
2021-09-16 14:10:00,40.45,40.52,40.45,40.52,87690.0,40.45,40.52,40.45,40.52,87690.0
2021-09-16 14:20:00,40.53,40.55,40.47,40.5,32805.0,40.53,40.55,40.47,40.5,32805.0
2021-09-16 14:30:00,40.5,40.51,40.46,40.46,22500.0,40.5,40.51,40.46,40.46,22500.0
2021-09-16 14:40:00,40.48,40.51,40.48,40.48,16350.0,40.48,40.51,40.48,40.48,16350.0
2021-09-16 14:50:00,40.48,40.55,40.48,40.54,30000.0,40.48,40.55,40.48,40.54,30000.0
2021-09-16 15:00:00,40.53,40.62,40.5,40.61,46515.0,40.53,40.62,40.5,40.61,46515.0
2021-09-16 15:10:00,40.63,40.64,40.56,40.58,36000.0,40.63,40.64,40.56,40.58,36000.0
2021-09-16 15:20:00,40.57,40.58,40.56,40.57,13500.0,40.57,40.58,40.56,40.57,13500.0
2021-09-16 15:30:00,40.58,40.6,40.55,40.6,84000.0,40.58,40.6,40.55,40.6,84000.0
2021-09-16 15:40:00,40.6,40.63,40.51,40.51,111435.0,40.6,40.63,40.51,40.51,111435.0
2021-09-16 15:50:00,40.49,40.52,40.44,40.47,387990.0,40.49,40.52,40.44,40.47,387990.0
2021-09-17 09:30:00,40.05,40.38,40.05,40.27,940170.0,40.05,40.38,40.05,40.27,940170.0
2021-09-17 09:40:00,40.3,40.39,40.24,40.24,21195.0,40.3,40.39,40.24,40.24,21195.0
2021-09-17 09:50:00,40.28,40.48,40.2,40.48,81000.0,40.28,40.48,40.2,40.48,81000.0
2021-09-17 10:00:00,40.44,40.49,40.38,40.38,83595.0,40.44,40.49,40.38,40.38,83595.0
2021-09-17 10:10:00,40.38,40.38,40.2,40.22,37500.0,40.38,40.38,40.2,40.22,37500.0
2021-09-17 10:20:00,40.21,40.21,40.1,40.1,54180.0,40.21,40.21,40.1,40.1,54180.0
2021-09-17 10:30:00,40.07,40.14,40.06,40.14,90210.0,40.07,40.14,40.06,40.14,90210.0
2021-09-17 10:40:00,40.11,40.14,40.03,40.05,84735.0,40.11,40.14,40.03,40.05,84735.0
2021-09-17 10:50:00,40.03,40.1,39.98,40.05,64785.0,40.03,40.1,39.98,40.05,64785.0
2021-09-17 11:00:00,40.04,40.09,40.03,40.09,88875.0,40.04,40.09,40.03,40.09,88875.0
2021-09-17 11:10:00,40.11,40.14,40.1,40.13,32955.0,40.11,40.14,40.1,40.13,32955.0
2021-09-17 11:20:00,40.12,40.13,40.08,40.08,120375.0,40.12,40.13,40.08,40.08,120375.0
2021-09-17 11:30:00,40.07,40.07,39.99,40.05,83010.0,40.07,40.07,39.99,40.05,83010.0
2021-09-17 11:40:00,40.05,40.08,40.02,40.05,134040.0,40.05,40.08,40.02,40.05,134040.0
2021-09-17 11:50:00,40.03,40.11,40.02,40.11,18000.0,40.03,40.11,40.02,40.11,18000.0
2021-09-17 12:00:00,40.11,40.18,40.09,40.18,27000.0,40.11,40.18,40.09,40.18,27000.0
2021-09-17 12:10:00,40.21,40.21,40.17,40.18,21000.0,40.21,40.21,40.17,40.18,21000.0
2021-09-17 12:20:00,40.18,40.24,40.18,40.23,50640.0,40.18,40.24,40.18,40.23,50640.0
2021-09-17 12:30:00,40.22,40.23,40.21,40.23,28500.0,40.22,40.23,40.21,40.23,28500.0
2021-09-17 12:40:00,40.23,40.24,40.19,40.19,28500.0,40.23,40.24,40.19,40.19,28500.0
2021-09-17 12:50:00,40.19,40.22,40.18,40.19,32805.0,40.19,40.22,40.18,40.19,32805.0
2021-09-17 13:00:00,40.19,40.19,40.1,40.11,33000.0,40.19,40.19,40.1,40.11,33000.0
2021-09-17 13:10:00,40.11,40.13,40.09,40.1,21000.0,40.11,40.13,40.09,40.1,21000.0
2021-09-17 13:20:00,40.1,40.13,40.1,40.11,69045.0,40.1,40.13,40.1,40.11,69045.0
2021-09-17 13:30:00,40.11,40.19,40.1,40.19,63000.0,40.11,40.19,40.1,40.19,63000.0
2021-09-17 13:40:00,40.19,40.19,40.16,40.16,34395.0,40.19,40.19,40.16,40.16,34395.0
2021-09-17 13:50:00,40.17,40.17,40.12,40.15,39885.0,40.17,40.17,40.12,40.15,39885.0
2021-09-17 14:00:00,40.15,40.15,40.1,40.12,49200.0,40.15,40.15,40.1,40.12,49200.0
2021-09-17 14:10:00,40.14,40.14,40.12,40.12,30000.0,40.14,40.14,40.12,40.12,30000.0
2021-09-17 14:20:00,40.15,40.16,40.13,40.14,31500.0,40.15,40.16,40.13,40.14,31500.0
2021-09-17 14:30:00,40.14,40.19,40.14,40.18,37500.0,40.14,40.19,40.14,40.18,37500.0
2021-09-17 14:40:00,40.18,40.2,40.15,40.18,19875.0,40.18,40.2,40.15,40.18,19875.0
2021-09-17 14:50:00,40.2,40.28,40.19,40.25,70020.0,40.2,40.28,40.19,40.25,70020.0
2021-09-17 15:00:00,40.27,40.3,40.26,40.27,44250.0,40.27,40.3,40.26,40.27,44250.0
2021-09-17 15:10:00,40.24,40.25,40.19,40.21,55590.0,40.24,40.25,40.19,40.21,55590.0
2021-09-17 15:20:00,40.21,40.22,40.11,40.11,102075.0,40.21,40.22,40.11,40.11,102075.0
2021-09-17 15:30:00,40.13,40.15,40.09,40.1,118035.0,40.13,40.15,40.09,40.1,118035.0
2021-09-17 15:40:00,40.11,40.11,39.99,39.99,219075.0,40.11,40.11,39.99,39.99,219075.0
2021-09-17 15:50:00,40.01,40.19,39.84,39.96,757680.0,40.01,40.19,39.84,39.96,757680.0
2021-09-20 09:30:00,39.7,39.86,39.57,39.63,213180.0,39.7,39.86,39.57,39.63,213180.0
2021-09-20 09:40:00,39.7,39.78,39.64,39.66,50085.0,39.7,39.78,39.64,39.66,50085.0
2021-09-20 09:50:00,39.67,39.83,39.66,39.77,54480.0,39.67,39.83,39.66,39.77,54480.0
2021-09-20 10:00:00,39.74,39.82,39.64,39.8,79605.0,39.74,39.82,39.64,39.8,79605.0
2021-09-20 10:10:00,39.77,39.78,39.67,39.67,32610.0,39.77,39.78,39.67,39.67,32610.0
2021-09-20 10:20:00,39.66,39.84,39.65,39.81,71040.0,39.66,39.84,39.65,39.81,71040.0
2021-09-20 10:30:00,39.83,39.97,39.8,39.96,64755.0,39.83,39.97,39.8,39.96,64755.0
2021-09-20 10:40:00,39.97,39.97,39.91,39.93,30885.0,39.97,39.97,39.91,39.93,30885.0
2021-09-20 10:50:00,39.93,39.95,39.81,39.86,71325.0,39.93,39.95,39.81,39.86,71325.0
2021-09-20 11:00:00,39.85,39.97,39.83,39.96,34500.0,39.85,39.97,39.83,39.96,34500.0
2021-09-20 11:10:00,39.94,39.94,39.88,39.94,59895.0,39.94,39.94,39.88,39.94,59895.0
2021-09-20 11:20:00,39.95,40.0,39.95,39.95,38160.0,39.95,40.0,39.95,39.95,38160.0
2021-09-20 11:30:00,39.96,39.96,39.87,39.87,23070.0,39.96,39.96,39.87,39.87,23070.0
2021-09-20 11:40:00,39.85,39.91,39.8,39.85,24015.0,39.85,39.91,39.8,39.85,24015.0
2021-09-20 11:50:00,39.86,39.86,39.79,39.8,33000.0,39.86,39.86,39.79,39.8,33000.0
2021-09-20 12:00:00,39.8,39.84,39.78,39.84,170610.0,39.8,39.84,39.78,39.84,170610.0
2021-09-20 12:10:00,39.84,39.92,39.84,39.91,35505.0,39.84,39.92,39.84,39.91,35505.0
2021-09-20 12:20:00,39.91,39.96,39.88,39.92,90000.0,39.91,39.96,39.88,39.92,90000.0
2021-09-20 12:30:00,39.91,39.93,39.87,39.89,67500.0,39.91,39.93,39.87,39.89,67500.0
2021-09-20 12:40:00,39.89,39.9,39.85,39.87,55500.0,39.89,39.9,39.85,39.87,55500.0
2021-09-20 12:50:00,39.86,39.87,39.8,39.8,39000.0,39.86,39.87,39.8,39.8,39000.0
2021-09-20 13:00:00,39.8,39.8,39.71,39.73,43500.0,39.8,39.8,39.71,39.73,43500.0
2021-09-20 13:10:00,39.72,39.74,39.7,39.72,63000.0,39.72,39.74,39.7,39.72,63000.0
2021-09-20 13:20:00,39.71,39.74,39.68,39.68,123075.0,39.71,39.74,39.68,39.68,123075.0
2021-09-20 13:30:00,39.68,39.68,39.55,39.66,282990.0,39.68,39.68,39.55,39.66,282990.0
2021-09-20 13:40:00,39.67,39.7,39.62,39.69,151380.0,39.67,39.7,39.62,39.69,151380.0
2021-09-20 13:50:00,39.7,39.72,39.67,39.72,51375.0,39.7,39.72,39.67,39.72,51375.0
2021-09-20 14:00:00,39.72,39.74,39.7,39.72,74340.0,39.72,39.74,39.7,39.72,74340.0
2021-09-20 14:10:00,39.72,39.72,39.62,39.66,64500.0,39.72,39.72,39.62,39.66,64500.0
2021-09-20 14:20:00,39.69,39.71,39.68,39.71,47085.0,39.69,39.71,39.68,39.71,47085.0
2021-09-20 14:30:00,39.72,39.74,39.67,39.68,43500.0,39.72,39.74,39.67,39.68,43500.0
2021-09-20 14:40:00,39.68,39.72,39.66,39.71,103305.0,39.68,39.72,39.66,39.71,103305.0
2021-09-20 14:50:00,39.73,39.73,39.61,39.62,72000.0,39.73,39.73,39.61,39.62,72000.0
2021-09-20 15:00:00,39.62,39.64,39.51,39.53,88560.0,39.62,39.64,39.51,39.53,88560.0
2021-09-20 15:10:00,39.52,39.55,39.48,39.55,122430.0,39.52,39.55,39.48,39.55,122430.0
2021-09-20 15:20:00,39.54,39.66,39.54,39.66,79755.0,39.54,39.66,39.54,39.66,79755.0
2021-09-20 15:30:00,39.67,39.74,39.63,39.67,220905.0,39.67,39.74,39.63,39.67,220905.0
2021-09-20 15:40:00,39.67,39.85,39.67,39.8,144045.0,39.67,39.85,39.67,39.8,144045.0
2021-09-20 15:50:00,39.8,39.99,39.78,39.99,518790.0,39.8,39.99,39.78,39.99,518790.0
2021-09-21 09:30:00,40.15,40.37,40.15,40.17,132270.0,40.15,40.37,40.15,40.17,132270.0
2021-09-21 09:40:00,40.23,40.53,40.23,40.51,69765.0,40.23,40.53,40.23,40.51,69765.0
2021-09-21 09:50:00,40.49,40.61,40.37,40.39,68355.0,40.49,40.61,40.37,40.39,68355.0
2021-09-21 10:00:00,40.47,40.53,40.36,40.38,53550.0,40.47,40.53,40.36,40.38,53550.0
2021-09-21 10:10:00,40.38,40.38,40.16,40.29,23745.0,40.38,40.38,40.16,40.29,23745.0
2021-09-21 10:20:00,40.29,40.33,40.23,40.25,64770.0,40.29,40.33,40.23,40.25,64770.0
2021-09-21 10:30:00,40.25,40.25,40.15,40.21,59265.0,40.25,40.25,40.15,40.21,59265.0
2021-09-21 10:40:00,40.2,40.22,40.13,40.16,35220.0,40.2,40.22,40.13,40.16,35220.0
2021-09-21 10:50:00,40.15,40.29,40.12,40.29,67005.0,40.15,40.29,40.12,40.29,67005.0
2021-09-21 11:00:00,40.28,40.36,40.28,40.33,75810.0,40.28,40.36,40.28,40.33,75810.0
2021-09-21 11:10:00,40.34,40.41,40.33,40.37,173340.0,40.34,40.41,40.33,40.37,173340.0
2021-09-21 11:20:00,40.4,40.47,40.34,40.47,28845.0,40.4,40.47,40.34,40.47,28845.0
2021-09-21 11:30:00,40.51,40.53,40.51,40.53,7500.0,40.51,40.53,40.51,40.53,7500.0
2021-09-21 11:40:00,40.6,40.67,40.54,40.55,53160.0,40.6,40.67,40.54,40.55,53160.0
2021-09-21 11:50:00,40.53,40.56,40.52,40.56,7500.0,40.53,40.56,40.52,40.56,7500.0
2021-09-21 12:00:00,40.55,40.63,40.55,40.63,40830.0,40.55,40.63,40.55,40.63,40830.0
2021-09-21 12:10:00,40.66,40.66,40.61,40.65,46755.0,40.66,40.66,40.61,40.65,46755.0
2021-09-21 12:20:00,40.63,40.63,40.55,40.55,31500.0,40.63,40.63,40.55,40.55,31500.0
2021-09-21 12:30:00,40.59,40.62,40.55,40.59,31500.0,40.59,40.62,40.55,40.59,31500.0
2021-09-21 12:40:00,40.59,40.65,40.59,40.64,22500.0,40.59,40.65,40.59,40.64,22500.0
2021-09-21 12:50:00,40.63,40.63,40.53,40.53,43455.0,40.63,40.63,40.53,40.53,43455.0
2021-09-21 13:00:00,40.54,40.54,40.47,40.53,130350.0,40.54,40.54,40.47,40.53,130350.0
2021-09-21 13:10:00,40.53,40.54,40.51,40.54,22500.0,40.53,40.54,40.51,40.54,22500.0
2021-09-21 13:20:00,40.56,40.61,40.47,40.47,75765.0,40.56,40.61,40.47,40.47,75765.0
2021-09-21 13:30:00,40.48,40.48,40.45,40.48,52590.0,40.48,40.48,40.45,40.48,52590.0
2021-09-21 13:40:00,40.46,40.46,40.39,40.43,64725.0,40.46,40.46,40.39,40.43,64725.0
2021-09-21 13:50:00,40.43,40.47,40.4,40.4,28500.0,40.43,40.47,40.4,40.4,28500.0
2021-09-21 14:00:00,40.44,40.48,40.41,40.47,55815.0,40.44,40.48,40.41,40.47,55815.0
2021-09-21 14:10:00,40.48,40.49,40.43,40.45,67500.0,40.48,40.49,40.43,40.45,67500.0
2021-09-21 14:20:00,40.45,40.46,40.42,40.43,42000.0,40.45,40.46,40.42,40.43,42000.0
2021-09-21 14:30:00,40.44,40.54,40.44,40.49,112065.0,40.44,40.54,40.44,40.49,112065.0
2021-09-21 14:40:00,40.51,40.52,40.5,40.5,15000.0,40.51,40.52,40.5,40.5,15000.0
2021-09-21 14:50:00,40.5,40.59,40.5,40.56,52605.0,40.5,40.59,40.5,40.56,52605.0
2021-09-21 15:00:00,40.55,40.6,40.55,40.56,38565.0,40.55,40.6,40.55,40.56,38565.0
2021-09-21 15:10:00,40.56,40.66,40.55,40.65,98760.0,40.56,40.66,40.55,40.65,98760.0
2021-09-21 15:20:00,40.65,40.67,40.64,40.64,38880.0,40.65,40.67,40.64,40.64,38880.0
2021-09-21 15:30:00,40.66,40.7,40.65,40.65,82485.0,40.66,40.7,40.65,40.65,82485.0
2021-09-21 15:40:00,40.64,40.69,40.56,40.56,69150.0,40.64,40.69,40.56,40.56,69150.0
2021-09-21 15:50:00,40.59,40.61,40.48,40.48,297930.0,40.59,40.61,40.48,40.48,297930.0
2021-09-22 09:30:00,40.82,40.82,40.51,40.51,67515.0,40.82,40.82,40.51,40.51,67515.0
2021-09-22 09:40:00,40.52,40.77,40.52,40.76,160035.0,40.52,40.77,40.52,40.76,160035.0
2021-09-22 09:50:00,40.74,41.02,40.72,40.98,66255.0,40.74,41.02,40.72,40.98,66255.0
2021-09-22 10:00:00,41.03,41.14,41.01,41.14,111390.0,41.03,41.14,41.01,41.14,111390.0
2021-09-22 10:10:00,41.1,41.1,40.97,41.0,250290.0,41.1,41.1,40.97,41.0,250290.0
2021-09-22 10:20:00,41.01,41.13,41.01,41.1,33780.0,41.01,41.13,41.01,41.1,33780.0
2021-09-22 10:30:00,41.13,41.26,41.13,41.25,53805.0,41.13,41.26,41.13,41.25,53805.0
2021-09-22 10:40:00,41.21,41.29,41.19,41.26,279810.0,41.21,41.29,41.19,41.26,279810.0
2021-09-22 10:50:00,41.26,41.32,41.21,41.31,104130.0,41.26,41.32,41.21,41.31,104130.0
2021-09-22 11:00:00,41.3,41.41,41.3,41.36,183030.0,41.3,41.41,41.3,41.36,183030.0
2021-09-22 11:10:00,41.36,41.38,41.32,41.35,55545.0,41.36,41.38,41.32,41.35,55545.0
2021-09-22 11:20:00,41.34,41.36,41.3,41.3,127500.0,41.34,41.36,41.3,41.3,127500.0
2021-09-22 11:30:00,41.33,41.42,41.33,41.41,33900.0,41.33,41.42,41.33,41.41,33900.0
2021-09-22 11:40:00,41.39,41.45,41.36,41.37,24000.0,41.39,41.45,41.36,41.37,24000.0
2021-09-22 11:50:00,41.37,41.43,41.37,41.41,40500.0,41.37,41.43,41.37,41.41,40500.0
2021-09-22 12:00:00,41.41,41.53,41.41,41.49,155715.0,41.41,41.53,41.41,41.49,155715.0
2021-09-22 12:10:00,41.49,41.49,41.44,41.44,31500.0,41.49,41.49,41.44,41.44,31500.0
2021-09-22 12:20:00,41.44,41.44,41.36,41.36,31500.0,41.44,41.44,41.36,41.36,31500.0
2021-09-22 12:30:00,41.37,41.4,41.33,41.33,243300.0,41.37,41.4,41.33,41.33,243300.0
2021-09-22 12:40:00,41.31,41.33,41.27,41.33,27000.0,41.31,41.33,41.27,41.33,27000.0
2021-09-22 12:50:00,41.35,41.36,41.32,41.32,14895.0,41.35,41.36,41.32,41.32,14895.0
2021-09-22 13:00:00,41.32,41.33,41.27,41.27,59850.0,41.32,41.33,41.27,41.27,59850.0
2021-09-22 13:10:00,41.27,41.27,41.21,41.26,15990.0,41.27,41.27,41.21,41.26,15990.0
2021-09-22 13:20:00,41.25,41.29,41.25,41.26,16755.0,41.25,41.29,41.25,41.26,16755.0
2021-09-22 13:30:00,41.27,41.27,41.23,41.25,64500.0,41.27,41.27,41.23,41.25,64500.0
2021-09-22 13:40:00,41.24,41.27,41.24,41.25,13500.0,41.24,41.27,41.24,41.25,13500.0
2021-09-22 13:50:00,41.24,41.28,41.21,41.27,241500.0,41.24,41.28,41.21,41.27,241500.0
2021-09-22 14:00:00,41.26,41.4,41.2,41.35,33000.0,41.26,41.4,41.2,41.35,33000.0
2021-09-22 14:10:00,41.38,41.47,41.38,41.44,32880.0,41.38,41.47,41.38,41.44,32880.0
2021-09-22 14:20:00,41.46,41.49,41.44,41.45,54000.0,41.46,41.49,41.44,41.45,54000.0
2021-09-22 14:30:00,41.44,41.48,41.41,41.45,151755.0,41.44,41.48,41.41,41.45,151755.0
2021-09-22 14:40:00,41.41,41.43,41.35,41.36,123060.0,41.41,41.43,41.35,41.36,123060.0
2021-09-22 14:50:00,41.36,41.39,41.28,41.39,94815.0,41.36,41.39,41.28,41.39,94815.0
2021-09-22 15:00:00,41.35,41.41,41.28,41.41,58140.0,41.35,41.41,41.28,41.41,58140.0
2021-09-22 15:10:00,41.39,41.52,41.39,41.49,111120.0,41.39,41.52,41.39,41.49,111120.0
2021-09-22 15:20:00,41.48,41.53,41.45,41.46,64905.0,41.48,41.53,41.45,41.46,64905.0
2021-09-22 15:30:00,41.46,41.48,41.39,41.48,298560.0,41.46,41.48,41.39,41.48,298560.0
2021-09-22 15:40:00,41.47,41.47,41.37,41.37,115650.0,41.47,41.47,41.37,41.37,115650.0
2021-09-22 15:50:00,41.36,41.43,41.33,41.35,360540.0,41.36,41.43,41.33,41.35,360540.0
2021-09-23 09:30:00,41.43,41.66,41.43,41.55,86955.0,41.43,41.66,41.43,41.55,86955.0
2021-09-23 09:40:00,41.63,41.82,41.6,41.78,54510.0,41.63,41.82,41.6,41.78,54510.0
2021-09-23 09:50:00,41.81,41.95,41.7,41.76,81855.0,41.81,41.95,41.7,41.76,81855.0
2021-09-23 10:00:00,41.78,41.9,41.73,41.73,46710.0,41.78,41.9,41.73,41.73,46710.0
2021-09-23 10:10:00,41.75,41.75,41.64,41.73,54000.0,41.75,41.75,41.64,41.73,54000.0
2021-09-23 10:20:00,41.77,41.79,41.68,41.69,109500.0,41.77,41.79,41.68,41.69,109500.0
2021-09-23 10:30:00,41.69,41.72,41.64,41.66,116715.0,41.69,41.72,41.64,41.66,116715.0
2021-09-23 10:40:00,41.67,41.68,41.52,41.58,58830.0,41.67,41.68,41.52,41.58,58830.0
2021-09-23 10:50:00,41.63,41.63,41.54,41.56,25590.0,41.63,41.63,41.54,41.56,25590.0
2021-09-23 11:00:00,41.54,41.54,41.44,41.48,49815.0,41.54,41.54,41.44,41.48,49815.0
2021-09-23 11:10:00,41.47,41.51,41.46,41.46,252000.0,41.47,41.51,41.46,41.46,252000.0
2021-09-23 11:20:00,41.45,41.51,41.45,41.48,46650.0,41.45,41.51,41.45,41.48,46650.0
2021-09-23 11:30:00,41.52,41.59,41.52,41.59,27630.0,41.52,41.59,41.52,41.59,27630.0
2021-09-23 11:40:00,41.58,41.58,41.56,41.56,12000.0,41.58,41.58,41.56,41.56,12000.0
2021-09-23 11:50:00,41.49,41.63,41.49,41.62,346470.0,41.49,41.63,41.49,41.62,346470.0
2021-09-23 12:00:00,41.6,41.67,41.6,41.62,96000.0,41.6,41.67,41.6,41.62,96000.0
2021-09-23 12:10:00,41.61,41.67,41.6,41.67,72000.0,41.61,41.67,41.6,41.67,72000.0
2021-09-23 12:20:00,41.68,41.7,41.64,41.66,58485.0,41.68,41.7,41.64,41.66,58485.0
2021-09-23 12:30:00,41.68,41.76,41.68,41.75,43785.0,41.68,41.76,41.68,41.75,43785.0
2021-09-23 12:40:00,41.76,41.81,41.76,41.79,16500.0,41.76,41.81,41.76,41.79,16500.0
2021-09-23 12:50:00,41.79,41.8,41.78,41.78,30000.0,41.79,41.8,41.78,41.78,30000.0
2021-09-23 13:00:00,41.79,41.86,41.79,41.86,34500.0,41.79,41.86,41.79,41.86,34500.0
2021-09-23 13:10:00,41.85,41.88,41.84,41.88,15000.0,41.85,41.88,41.84,41.88,15000.0
2021-09-23 13:20:00,41.87,41.93,41.87,41.91,33000.0,41.87,41.93,41.87,41.91,33000.0
2021-09-23 13:30:00,41.93,41.94,41.91,41.93,19500.0,41.93,41.94,41.91,41.93,19500.0
2021-09-23 13:40:00,41.91,41.94,41.91,41.94,25500.0,41.91,41.94,41.91,41.94,25500.0
2021-09-23 13:50:00,41.96,41.96,41.89,41.9,39825.0,41.96,41.96,41.89,41.9,39825.0
2021-09-23 14:00:00,41.9,41.93,41.88,41.9,72000.0,41.9,41.93,41.88,41.9,72000.0
2021-09-23 14:10:00,41.89,41.89,41.8,41.81,10500.0,41.89,41.89,41.8,41.81,10500.0
2021-09-23 14:20:00,41.8,41.81,41.79,41.79,16500.0,41.8,41.81,41.79,41.79,16500.0
2021-09-23 14:30:00,41.8,41.82,41.77,41.77,16860.0,41.8,41.82,41.77,41.77,16860.0
2021-09-23 14:40:00,41.77,41.81,41.77,41.81,41385.0,41.77,41.81,41.77,41.81,41385.0
2021-09-23 14:50:00,41.81,41.82,41.79,41.8,25500.0,41.81,41.82,41.79,41.8,25500.0
2021-09-23 15:00:00,41.8,41.8,41.74,41.74,29250.0,41.8,41.8,41.74,41.74,29250.0
2021-09-23 15:10:00,41.74,41.74,41.71,41.73,82980.0,41.74,41.74,41.71,41.73,82980.0
2021-09-23 15:20:00,41.73,41.78,41.72,41.78,42000.0,41.73,41.78,41.72,41.78,42000.0
2021-09-23 15:30:00,41.75,41.77,41.71,41.72,46500.0,41.75,41.77,41.71,41.72,46500.0
2021-09-23 15:40:00,41.73,41.95,41.73,41.8,402225.0,41.73,41.95,41.73,41.8,402225.0
2021-09-23 15:50:00,41.78,41.81,41.73,41.74,291240.0,41.78,41.81,41.73,41.74,291240.0
2021-09-24 09:30:00,41.5,41.73,41.33,41.72,79575.0,41.5,41.73,41.33,41.72,79575.0
2021-09-24 09:40:00,41.73,41.79,41.67,41.68,18495.0,41.73,41.79,41.67,41.68,18495.0
2021-09-24 09:50:00,41.7,41.77,41.66,41.77,21000.0,41.7,41.77,41.66,41.77,21000.0
2021-09-24 10:00:00,41.74,41.74,41.66,41.68,21000.0,41.74,41.74,41.66,41.68,21000.0
2021-09-24 10:10:00,41.68,41.75,41.68,41.75,36000.0,41.68,41.75,41.68,41.75,36000.0
2021-09-24 10:20:00,41.75,41.75,41.64,41.64,21000.0,41.75,41.75,41.64,41.64,21000.0
2021-09-24 10:30:00,41.64,41.69,41.56,41.56,31500.0,41.64,41.69,41.56,41.56,31500.0
2021-09-24 10:40:00,41.59,41.59,41.47,41.49,61875.0,41.59,41.59,41.47,41.49,61875.0
2021-09-24 10:50:00,41.49,41.55,41.49,41.55,42675.0,41.49,41.55,41.49,41.55,42675.0
2021-09-24 11:00:00,41.56,41.68,41.55,41.67,53100.0,41.56,41.68,41.55,41.67,53100.0
2021-09-24 11:10:00,41.68,41.7,41.66,41.66,85605.0,41.68,41.7,41.66,41.66,85605.0
2021-09-24 11:20:00,41.67,41.68,41.63,41.67,31830.0,41.67,41.68,41.63,41.67,31830.0
2021-09-24 11:30:00,41.65,41.65,41.58,41.59,22500.0,41.65,41.65,41.58,41.59,22500.0
2021-09-24 11:40:00,41.61,41.65,41.6,41.64,43560.0,41.61,41.65,41.6,41.64,43560.0
2021-09-24 11:50:00,41.66,41.7,41.64,41.66,162900.0,41.66,41.7,41.64,41.66,162900.0
2021-09-24 12:00:00,41.66,41.66,41.6,41.61,23325.0,41.66,41.66,41.6,41.61,23325.0
2021-09-24 12:10:00,41.66,41.67,41.64,41.65,67185.0,41.66,41.67,41.64,41.65,67185.0
2021-09-24 12:20:00,41.64,41.68,41.61,41.67,160110.0,41.64,41.68,41.61,41.67,160110.0
2021-09-24 12:30:00,41.67,41.68,41.64,41.66,21615.0,41.67,41.68,41.64,41.66,21615.0
2021-09-24 12:40:00,41.66,41.67,41.65,41.66,18675.0,41.66,41.67,41.65,41.66,18675.0
2021-09-24 12:50:00,41.66,41.67,41.65,41.67,18000.0,41.66,41.67,41.65,41.67,18000.0
2021-09-24 13:00:00,41.67,41.67,41.65,41.66,9000.0,41.67,41.67,41.65,41.66,9000.0
2021-09-24 13:10:00,41.66,41.68,41.64,41.68,31500.0,41.66,41.68,41.64,41.68,31500.0
2021-09-24 13:20:00,41.68,41.68,41.64,41.65,25500.0,41.68,41.68,41.64,41.65,25500.0
2021-09-24 13:30:00,41.66,41.66,41.63,41.63,18000.0,41.66,41.66,41.63,41.63,18000.0
2021-09-24 13:40:00,41.65,41.69,41.65,41.67,39135.0,41.65,41.69,41.65,41.67,39135.0
2021-09-24 13:50:00,41.67,41.68,41.65,41.67,18855.0,41.67,41.68,41.65,41.67,18855.0
2021-09-24 14:00:00,41.64,41.67,41.64,41.65,38415.0,41.64,41.67,41.64,41.65,38415.0
2021-09-24 14:10:00,41.66,41.69,41.65,41.69,31500.0,41.66,41.69,41.65,41.69,31500.0
2021-09-24 14:20:00,41.68,41.69,41.67,41.67,27000.0,41.68,41.69,41.67,41.67,27000.0
2021-09-24 14:30:00,41.69,41.69,41.67,41.67,15000.0,41.69,41.69,41.67,41.67,15000.0
2021-09-24 14:40:00,41.67,41.68,41.65,41.68,23100.0,41.67,41.68,41.65,41.68,23100.0
2021-09-24 14:50:00,41.66,41.71,41.66,41.7,42000.0,41.66,41.71,41.66,41.7,42000.0
2021-09-24 15:00:00,41.7,41.72,41.66,41.69,45000.0,41.7,41.72,41.66,41.69,45000.0
2021-09-24 15:10:00,41.68,41.71,41.67,41.7,36000.0,41.68,41.71,41.67,41.7,36000.0
2021-09-24 15:20:00,41.7,41.75,41.7,41.74,57225.0,41.7,41.75,41.7,41.74,57225.0
2021-09-24 15:30:00,41.74,41.79,41.73,41.75,111285.0,41.74,41.79,41.73,41.75,111285.0
2021-09-24 15:40:00,41.77,41.78,41.72,41.76,93240.0,41.77,41.78,41.72,41.76,93240.0
2021-09-24 15:50:00,41.76,41.81,41.68,41.68,333870.0,41.76,41.81,41.68,41.68,333870.0
2021-09-27 09:30:00,41.6,41.61,41.28,41.54,131985.0,41.6,41.61,41.28,41.54,131985.0
2021-09-27 09:40:00,41.52,41.62,41.48,41.58,24120.0,41.52,41.62,41.48,41.58,24120.0
2021-09-27 09:50:00,41.53,41.63,41.53,41.6,54225.0,41.53,41.63,41.53,41.6,54225.0
2021-09-27 10:00:00,41.6,41.6,41.46,41.46,45120.0,41.6,41.6,41.46,41.46,45120.0
2021-09-27 10:10:00,41.49,41.52,41.35,41.36,22500.0,41.49,41.52,41.35,41.36,22500.0
2021-09-27 10:20:00,41.36,41.37,41.24,41.24,212595.0,41.36,41.37,41.24,41.24,212595.0
2021-09-27 10:30:00,41.27,41.31,41.27,41.31,16665.0,41.27,41.31,41.27,41.31,16665.0
2021-09-27 10:40:00,41.32,41.35,41.23,41.25,36375.0,41.32,41.35,41.23,41.25,36375.0
2021-09-27 10:50:00,41.23,41.23,41.17,41.18,30000.0,41.23,41.23,41.17,41.18,30000.0
2021-09-27 11:00:00,41.2,41.34,41.2,41.33,31650.0,41.2,41.34,41.2,41.33,31650.0
2021-09-27 11:10:00,41.32,41.35,41.31,41.34,21000.0,41.32,41.35,41.31,41.34,21000.0
2021-09-27 11:20:00,41.35,41.35,41.27,41.3,30000.0,41.35,41.35,41.27,41.3,30000.0
2021-09-27 11:30:00,41.3,41.35,41.28,41.32,16500.0,41.3,41.35,41.28,41.32,16500.0
2021-09-27 11:40:00,41.31,41.31,41.21,41.23,10500.0,41.31,41.31,41.21,41.23,10500.0
2021-09-27 11:50:00,41.2,41.2,41.13,41.16,53790.0,41.2,41.2,41.13,41.16,53790.0
2021-09-27 12:00:00,41.16,41.19,41.16,41.19,7500.0,41.16,41.19,41.16,41.19,7500.0
2021-09-27 12:10:00,41.24,41.27,41.23,41.27,19500.0,41.24,41.27,41.23,41.27,19500.0
2021-09-27 12:20:00,41.27,41.3,41.27,41.3,7350.0,41.27,41.3,41.27,41.3,7350.0
2021-09-27 12:30:00,41.26,41.27,41.22,41.22,42150.0,41.26,41.27,41.22,41.22,42150.0
2021-09-27 12:40:00,41.23,41.24,41.16,41.17,18000.0,41.23,41.24,41.16,41.17,18000.0
2021-09-27 12:50:00,41.16,41.18,41.12,41.18,24000.0,41.16,41.18,41.12,41.18,24000.0
2021-09-27 13:00:00,41.2,41.29,41.2,41.27,30000.0,41.2,41.29,41.2,41.27,30000.0
2021-09-27 13:10:00,41.28,41.34,41.28,41.33,19500.0,41.28,41.34,41.28,41.33,19500.0
2021-09-27 13:20:00,41.33,41.34,41.3,41.32,33000.0,41.33,41.34,41.3,41.32,33000.0
2021-09-27 13:30:00,41.33,41.34,41.31,41.34,40500.0,41.33,41.34,41.31,41.34,40500.0
2021-09-27 13:40:00,41.35,41.39,41.35,41.39,21000.0,41.35,41.39,41.35,41.39,21000.0
2021-09-27 13:50:00,41.38,41.44,41.38,41.44,29145.0,41.38,41.44,41.38,41.44,29145.0
2021-09-27 14:00:00,41.43,41.46,41.43,41.46,28500.0,41.43,41.46,41.43,41.46,28500.0
2021-09-27 14:10:00,41.44,41.47,41.41,41.47,180285.0,41.44,41.47,41.41,41.47,180285.0
2021-09-27 14:20:00,41.47,41.49,41.46,41.48,34500.0,41.47,41.49,41.46,41.48,34500.0
2021-09-27 14:30:00,41.48,41.49,41.45,41.45,28140.0,41.48,41.49,41.45,41.45,28140.0
2021-09-27 14:40:00,41.45,41.49,41.44,41.49,33000.0,41.45,41.49,41.44,41.49,33000.0
2021-09-27 14:50:00,41.49,41.54,41.49,41.51,22785.0,41.49,41.54,41.49,41.51,22785.0
2021-09-27 15:00:00,41.5,41.53,41.49,41.52,114750.0,41.5,41.53,41.49,41.52,114750.0
2021-09-27 15:10:00,41.51,41.58,41.51,41.57,33510.0,41.51,41.58,41.51,41.57,33510.0
2021-09-27 15:20:00,41.56,41.56,41.37,41.38,178590.0,41.56,41.56,41.37,41.38,178590.0
2021-09-27 15:30:00,41.37,41.43,41.33,41.43,60150.0,41.37,41.43,41.33,41.43,60150.0
2021-09-27 15:40:00,41.44,41.56,41.44,41.54,172125.0,41.44,41.56,41.44,41.54,172125.0
2021-09-27 15:50:00,41.56,41.58,41.47,41.58,400080.0,41.56,41.58,41.47,41.58,400080.0
2021-09-28 09:30:00,41.54,41.61,41.37,41.49,103620.0,41.54,41.61,41.37,41.49,103620.0
2021-09-28 09:40:00,41.4,41.54,41.4,41.48,25500.0,41.4,41.54,41.4,41.48,25500.0
2021-09-28 09:50:00,41.41,41.42,41.1,41.13,71280.0,41.41,41.42,41.1,41.13,71280.0
2021-09-28 10:00:00,41.05,41.13,40.98,41.06,72405.0,41.05,41.13,40.98,41.06,72405.0
2021-09-28 10:10:00,41.1,41.1,40.89,40.89,34755.0,41.1,41.1,40.89,40.89,34755.0
2021-09-28 10:20:00,40.85,40.87,40.79,40.87,56445.0,40.85,40.87,40.79,40.87,56445.0
2021-09-28 10:30:00,40.93,41.05,40.92,41.05,83535.0,40.93,41.05,40.92,41.05,83535.0
2021-09-28 10:40:00,41.02,41.06,40.99,40.99,57060.0,41.02,41.06,40.99,40.99,57060.0
2021-09-28 10:50:00,41.07,41.09,41.04,41.09,43875.0,41.07,41.09,41.04,41.09,43875.0
2021-09-28 11:00:00,41.06,41.06,40.87,40.88,65655.0,41.06,41.06,40.87,40.88,65655.0
2021-09-28 11:10:00,40.87,40.91,40.82,40.82,78285.0,40.87,40.91,40.82,40.82,78285.0
2021-09-28 11:20:00,40.82,40.91,40.82,40.85,63945.0,40.82,40.91,40.82,40.85,63945.0
2021-09-28 11:30:00,40.84,40.89,40.75,40.86,62025.0,40.84,40.89,40.75,40.86,62025.0
2021-09-28 11:40:00,40.86,40.9,40.82,40.88,51165.0,40.86,40.9,40.82,40.88,51165.0
2021-09-28 11:50:00,40.88,40.89,40.85,40.87,64500.0,40.88,40.89,40.85,40.87,64500.0
2021-09-28 12:00:00,40.87,40.87,40.75,40.8,42000.0,40.87,40.87,40.75,40.8,42000.0
2021-09-28 12:10:00,40.83,40.96,40.83,40.93,19500.0,40.83,40.96,40.83,40.93,19500.0
2021-09-28 12:20:00,40.89,40.9,40.86,40.88,45600.0,40.89,40.9,40.86,40.88,45600.0
2021-09-28 12:30:00,40.87,40.87,40.78,40.78,33000.0,40.87,40.87,40.78,40.78,33000.0
2021-09-28 12:40:00,40.78,40.79,40.68,40.69,51075.0,40.78,40.79,40.68,40.69,51075.0
2021-09-28 12:50:00,40.7,40.74,40.69,40.73,31500.0,40.7,40.74,40.69,40.73,31500.0
2021-09-28 13:00:00,40.73,40.77,40.72,40.74,60705.0,40.73,40.77,40.72,40.74,60705.0
2021-09-28 13:10:00,40.74,40.74,40.7,40.73,36600.0,40.74,40.74,40.7,40.73,36600.0
2021-09-28 13:20:00,40.75,40.82,40.75,40.8,58500.0,40.75,40.82,40.75,40.8,58500.0
2021-09-28 13:30:00,40.79,40.86,40.78,40.83,41805.0,40.79,40.86,40.78,40.83,41805.0
2021-09-28 13:40:00,40.87,40.88,40.81,40.84,50100.0,40.87,40.88,40.81,40.84,50100.0
2021-09-28 13:50:00,40.85,40.88,40.78,40.78,78255.0,40.85,40.88,40.78,40.78,78255.0
2021-09-28 14:00:00,40.79,40.8,40.75,40.75,46500.0,40.79,40.8,40.75,40.75,46500.0
2021-09-28 14:10:00,40.73,40.8,40.71,40.78,82920.0,40.73,40.8,40.71,40.78,82920.0
2021-09-28 14:20:00,40.79,40.94,40.79,40.91,50115.0,40.79,40.94,40.79,40.91,50115.0
2021-09-28 14:30:00,40.89,40.95,40.86,40.91,68880.0,40.89,40.95,40.86,40.91,68880.0
2021-09-28 14:40:00,40.93,41.06,40.93,41.05,27000.0,40.93,41.06,40.93,41.05,27000.0
2021-09-28 14:50:00,41.07,41.07,41.02,41.02,36135.0,41.07,41.07,41.02,41.02,36135.0
2021-09-28 15:00:00,41.02,41.03,40.98,40.99,73665.0,41.02,41.03,40.98,40.99,73665.0
2021-09-28 15:10:00,40.97,41.01,40.96,40.99,48765.0,40.97,41.01,40.96,40.99,48765.0
2021-09-28 15:20:00,40.98,40.99,40.9,40.91,100470.0,40.98,40.99,40.9,40.91,100470.0
2021-09-28 15:30:00,40.87,40.92,40.83,40.83,185325.0,40.87,40.92,40.83,40.83,185325.0
2021-09-28 15:40:00,40.85,40.92,40.76,40.76,166620.0,40.85,40.92,40.76,40.76,166620.0
2021-09-28 15:50:00,40.76,40.94,40.66,40.89,589410.0,40.76,40.94,40.66,40.89,589410.0
2021-09-29 09:30:00,40.98,41.19,40.92,41.16,99270.0,40.98,41.19,40.92,41.16,99270.0
2021-09-29 09:40:00,41.18,41.18,41.04,41.11,30000.0,41.18,41.18,41.04,41.11,30000.0
2021-09-29 09:50:00,41.23,41.48,41.23,41.46,25500.0,41.23,41.48,41.23,41.46,25500.0
2021-09-29 10:00:00,41.48,41.57,41.48,41.49,38850.0,41.48,41.57,41.48,41.49,38850.0
2021-09-29 10:10:00,41.54,41.56,41.48,41.52,30210.0,41.54,41.56,41.48,41.52,30210.0
2021-09-29 10:20:00,41.57,41.7,41.57,41.68,48765.0,41.57,41.7,41.57,41.68,48765.0
2021-09-29 10:30:00,41.71,41.72,41.6,41.62,68580.0,41.71,41.72,41.6,41.62,68580.0
2021-09-29 10:40:00,41.63,41.68,41.61,41.68,14445.0,41.63,41.68,41.61,41.68,14445.0
2021-09-29 10:50:00,41.72,41.72,41.58,41.68,56295.0,41.72,41.72,41.58,41.68,56295.0
2021-09-29 11:00:00,41.69,41.78,41.69,41.78,47025.0,41.69,41.78,41.69,41.78,47025.0
2021-09-29 11:10:00,41.78,41.8,41.75,41.8,24000.0,41.78,41.8,41.75,41.8,24000.0
2021-09-29 11:20:00,41.82,41.82,41.74,41.79,30630.0,41.82,41.82,41.74,41.79,30630.0
2021-09-29 11:30:00,41.84,41.88,41.82,41.84,46500.0,41.84,41.88,41.82,41.84,46500.0
2021-09-29 11:40:00,41.84,41.85,41.8,41.84,29985.0,41.84,41.85,41.8,41.84,29985.0
2021-09-29 11:50:00,41.82,41.89,41.82,41.88,42000.0,41.82,41.89,41.82,41.88,42000.0
2021-09-29 12:00:00,41.9,41.9,41.84,41.85,13500.0,41.9,41.9,41.84,41.85,13500.0
2021-09-29 12:10:00,41.83,41.83,41.7,41.74,159165.0,41.83,41.83,41.7,41.74,159165.0
2021-09-29 12:20:00,41.74,41.74,41.62,41.66,21000.0,41.74,41.74,41.62,41.66,21000.0
2021-09-29 12:30:00,41.63,41.71,41.63,41.68,34500.0,41.63,41.71,41.63,41.68,34500.0
2021-09-29 12:40:00,41.65,41.66,41.61,41.66,19575.0,41.65,41.66,41.61,41.66,19575.0
2021-09-29 12:50:00,41.67,41.7,41.67,41.69,30000.0,41.67,41.7,41.67,41.69,30000.0
2021-09-29 13:00:00,41.67,41.71,41.66,41.69,37980.0,41.67,41.71,41.66,41.69,37980.0
2021-09-29 13:10:00,41.7,41.73,41.7,41.7,15000.0,41.7,41.73,41.7,41.7,15000.0
2021-09-29 13:20:00,41.7,41.71,41.67,41.67,19500.0,41.7,41.71,41.67,41.67,19500.0
2021-09-29 13:30:00,41.64,41.65,41.56,41.6,57090.0,41.64,41.65,41.56,41.6,57090.0
2021-09-29 13:40:00,41.59,41.66,41.59,41.62,25500.0,41.59,41.66,41.59,41.62,25500.0
2021-09-29 13:50:00,41.62,41.63,41.6,41.61,17160.0,41.62,41.63,41.6,41.61,17160.0
2021-09-29 14:00:00,41.64,41.7,41.64,41.7,9000.0,41.64,41.7,41.64,41.7,9000.0
2021-09-29 14:10:00,41.77,41.79,41.75,41.76,43500.0,41.77,41.79,41.75,41.76,43500.0
2021-09-29 14:20:00,41.76,41.8,41.76,41.79,27930.0,41.76,41.8,41.76,41.79,27930.0
2021-09-29 14:30:00,41.8,41.9,41.8,41.9,45000.0,41.8,41.9,41.8,41.9,45000.0
2021-09-29 14:40:00,41.86,41.87,41.76,41.76,82860.0,41.86,41.87,41.76,41.76,82860.0
2021-09-29 14:50:00,41.77,41.77,41.72,41.74,45105.0,41.77,41.77,41.72,41.74,45105.0
2021-09-29 15:00:00,41.74,41.74,41.7,41.74,121500.0,41.74,41.74,41.7,41.74,121500.0
2021-09-29 15:10:00,41.76,41.79,41.74,41.78,41130.0,41.76,41.79,41.74,41.78,41130.0
2021-09-29 15:20:00,41.76,41.8,41.76,41.78,37500.0,41.76,41.8,41.76,41.78,37500.0
2021-09-29 15:30:00,41.77,41.83,41.76,41.81,72300.0,41.77,41.83,41.76,41.81,72300.0
2021-09-29 15:40:00,41.78,41.78,41.67,41.69,91740.0,41.78,41.78,41.67,41.69,91740.0
2021-09-29 15:50:00,41.68,41.75,41.63,41.75,353025.0,41.68,41.75,41.63,41.75,353025.0
2021-09-30 09:30:00,41.72,41.72,41.25,41.25,149520.0,41.72,41.72,41.25,41.25,149520.0
2021-09-30 09:40:00,41.26,41.31,41.18,41.29,387915.0,41.26,41.31,41.18,41.29,387915.0
2021-09-30 09:50:00,41.37,41.39,41.32,41.35,60960.0,41.37,41.39,41.32,41.35,60960.0
2021-09-30 10:00:00,41.32,41.4,41.24,41.39,50910.0,41.32,41.4,41.24,41.39,50910.0
2021-09-30 10:10:00,41.38,41.43,41.29,41.38,16500.0,41.38,41.43,41.29,41.38,16500.0
2021-09-30 10:20:00,41.3,41.35,41.3,41.35,9000.0,41.3,41.35,41.3,41.35,9000.0
2021-09-30 10:30:00,41.34,41.34,41.27,41.3,65550.0,41.34,41.34,41.27,41.3,65550.0
2021-09-30 10:40:00,41.26,41.26,41.2,41.23,33915.0,41.26,41.26,41.2,41.23,33915.0
2021-09-30 10:50:00,41.19,41.25,41.19,41.24,52260.0,41.19,41.25,41.19,41.24,52260.0
2021-09-30 11:00:00,41.25,41.25,41.21,41.22,30825.0,41.25,41.25,41.21,41.22,30825.0
2021-09-30 11:10:00,41.26,41.26,41.21,41.22,34575.0,41.26,41.26,41.21,41.22,34575.0
2021-09-30 11:20:00,41.2,41.2,41.12,41.15,20775.0,41.2,41.2,41.12,41.15,20775.0
2021-09-30 11:30:00,41.16,41.16,41.12,41.14,89565.0,41.16,41.16,41.12,41.14,89565.0
2021-09-30 11:40:00,41.11,41.12,41.04,41.05,33000.0,41.11,41.12,41.04,41.05,33000.0
2021-09-30 11:50:00,41.04,41.2,41.04,41.16,16500.0,41.04,41.2,41.04,41.16,16500.0
2021-09-30 12:00:00,41.15,41.15,40.95,40.96,49635.0,41.15,41.15,40.95,40.96,49635.0
2021-09-30 12:10:00,40.97,40.99,40.9,40.93,42390.0,40.97,40.99,40.9,40.93,42390.0
2021-09-30 12:20:00,41.01,41.04,40.92,40.96,51000.0,41.01,41.04,40.92,40.96,51000.0
2021-09-30 12:30:00,40.92,40.99,40.92,40.96,30270.0,40.92,40.99,40.92,40.96,30270.0
2021-09-30 12:40:00,40.99,41.01,40.97,40.99,45000.0,40.99,41.01,40.97,40.99,45000.0
2021-09-30 12:50:00,40.98,40.98,40.93,40.93,21435.0,40.98,40.98,40.93,40.93,21435.0
2021-09-30 13:00:00,40.94,41.01,40.93,41.0,49395.0,40.94,41.01,40.93,41.0,49395.0
2021-09-30 13:10:00,41.0,41.07,40.98,41.07,21000.0,41.0,41.07,40.98,41.07,21000.0
2021-09-30 13:20:00,41.04,41.04,40.97,40.98,22500.0,41.04,41.04,40.97,40.98,22500.0
2021-09-30 13:30:00,40.96,41.0,40.94,41.0,110340.0,40.96,41.0,40.94,41.0,110340.0
2021-09-30 13:40:00,41.02,41.02,40.92,40.94,59655.0,41.02,41.02,40.92,40.94,59655.0
2021-09-30 13:50:00,40.98,41.02,40.98,41.02,73980.0,40.98,41.02,40.98,41.02,73980.0
2021-09-30 14:00:00,41.01,41.03,41.01,41.03,41205.0,41.01,41.03,41.01,41.03,41205.0
2021-09-30 14:10:00,41.07,41.07,41.0,41.0,27000.0,41.07,41.07,41.0,41.0,27000.0
2021-09-30 14:20:00,41.02,41.08,41.01,41.08,30420.0,41.02,41.08,41.01,41.08,30420.0
2021-09-30 14:30:00,41.09,41.18,41.09,41.17,28500.0,41.09,41.18,41.09,41.17,28500.0
2021-09-30 14:40:00,41.17,41.19,41.12,41.13,106830.0,41.17,41.19,41.12,41.13,106830.0
2021-09-30 14:50:00,41.14,41.14,41.04,41.04,22500.0,41.14,41.14,41.04,41.04,22500.0
2021-09-30 15:00:00,41.02,41.11,41.02,41.11,21015.0,41.02,41.11,41.02,41.11,21015.0
2021-09-30 15:10:00,41.12,41.18,41.12,41.17,35055.0,41.12,41.18,41.12,41.17,35055.0
2021-09-30 15:20:00,41.14,41.15,41.07,41.1,52545.0,41.14,41.15,41.07,41.1,52545.0
2021-09-30 15:30:00,41.09,41.09,41.02,41.02,143895.0,41.09,41.09,41.02,41.02,143895.0
2021-09-30 15:40:00,41.03,41.05,40.97,40.97,172980.0,41.03,41.05,40.97,40.97,172980.0
2021-09-30 15:50:00,40.96,40.96,40.56,40.74,566520.0,40.96,40.96,40.56,40.74,566520.0
2021-10-01 09:30:00,40.85,40.98,40.8,40.89,77265.0,40.85,40.98,40.8,40.89,77265.0
2021-10-01 09:40:00,40.92,40.92,40.67,40.67,16500.0,40.92,40.92,40.67,40.67,16500.0
2021-10-01 09:50:00,40.65,40.66,40.57,40.57,33225.0,40.65,40.66,40.57,40.57,33225.0
2021-10-01 10:00:00,40.51,40.51,40.2,40.23,90570.0,40.51,40.51,40.2,40.23,90570.0
2021-10-01 10:10:00,40.22,40.25,40.1,40.1,38640.0,40.22,40.25,40.1,40.1,38640.0
2021-10-01 10:20:00,40.08,40.15,40.05,40.15,15000.0,40.08,40.15,40.05,40.15,15000.0
2021-10-01 10:30:00,40.18,40.18,40.1,40.11,89265.0,40.18,40.18,40.1,40.11,89265.0
2021-10-01 10:40:00,40.07,40.13,40.07,40.09,63075.0,40.07,40.13,40.07,40.09,63075.0
2021-10-01 10:50:00,40.07,40.07,40.02,40.03,164895.0,40.07,40.07,40.02,40.03,164895.0
2021-10-01 11:00:00,40.0,40.18,39.99,40.17,102750.0,40.0,40.18,39.99,40.17,102750.0
2021-10-01 11:10:00,40.16,40.34,40.14,40.32,19500.0,40.16,40.34,40.14,40.32,19500.0
2021-10-01 11:20:00,40.32,40.32,40.24,40.25,37530.0,40.32,40.32,40.24,40.25,37530.0
2021-10-01 11:30:00,40.26,40.41,40.24,40.41,59625.0,40.26,40.41,40.24,40.41,59625.0
2021-10-01 11:40:00,40.43,40.51,40.41,40.47,57930.0,40.43,40.51,40.41,40.47,57930.0
2021-10-01 11:50:00,40.42,40.42,40.35,40.38,31815.0,40.42,40.42,40.35,40.38,31815.0
2021-10-01 12:00:00,40.4,40.4,40.33,40.4,48600.0,40.4,40.4,40.33,40.4,48600.0
2021-10-01 12:10:00,40.41,40.43,40.38,40.43,24015.0,40.41,40.43,40.38,40.43,24015.0
2021-10-01 12:20:00,40.48,40.48,40.47,40.47,29130.0,40.48,40.48,40.47,40.47,29130.0
2021-10-01 12:30:00,40.48,40.49,40.46,40.47,13500.0,40.48,40.49,40.46,40.47,13500.0
2021-10-01 12:40:00,40.45,40.49,40.45,40.49,8100.0,40.45,40.49,40.45,40.49,8100.0
2021-10-01 12:50:00,40.46,40.47,40.38,40.39,64980.0,40.46,40.47,40.38,40.39,64980.0
2021-10-01 13:00:00,40.38,40.43,40.35,40.42,68625.0,40.38,40.43,40.35,40.42,68625.0
2021-10-01 13:10:00,40.4,40.41,40.37,40.41,62775.0,40.4,40.41,40.37,40.41,62775.0
2021-10-01 13:20:00,40.42,40.47,40.42,40.45,18900.0,40.42,40.47,40.42,40.45,18900.0
2021-10-01 13:30:00,40.46,40.51,40.45,40.51,47640.0,40.46,40.51,40.45,40.51,47640.0
2021-10-01 13:40:00,40.5,40.53,40.5,40.53,26625.0,40.5,40.53,40.5,40.53,26625.0
2021-10-01 13:50:00,40.55,40.58,40.54,40.54,33735.0,40.55,40.58,40.54,40.54,33735.0
2021-10-01 14:00:00,40.55,40.6,40.55,40.6,39780.0,40.55,40.6,40.55,40.6,39780.0
2021-10-01 14:10:00,40.6,40.61,40.59,40.61,22170.0,40.6,40.61,40.59,40.61,22170.0
2021-10-01 14:20:00,40.61,40.61,40.48,40.48,62760.0,40.61,40.61,40.48,40.48,62760.0
2021-10-01 14:30:00,40.49,40.5,40.48,40.48,32490.0,40.49,40.5,40.48,40.48,32490.0
2021-10-01 14:40:00,40.49,40.5,40.48,40.5,54180.0,40.49,40.5,40.48,40.5,54180.0
2021-10-01 14:50:00,40.49,40.56,40.49,40.54,58650.0,40.49,40.56,40.49,40.54,58650.0
2021-10-01 15:00:00,40.55,40.6,40.55,40.58,39000.0,40.55,40.6,40.55,40.58,39000.0
2021-10-01 15:10:00,40.58,40.62,40.58,40.62,12000.0,40.58,40.62,40.58,40.62,12000.0
2021-10-01 15:20:00,40.57,40.59,40.5,40.52,56820.0,40.57,40.59,40.5,40.52,56820.0
2021-10-01 15:30:00,40.5,40.5,40.44,40.44,71580.0,40.5,40.5,40.44,40.44,71580.0
2021-10-01 15:40:00,40.41,40.41,40.35,40.35,19500.0,40.41,40.41,40.35,40.35,19500.0
2021-10-01 15:50:00,40.37,40.44,40.25,40.3,211215.0,40.37,40.44,40.25,40.3,211215.0
2021-10-04 09:30:00,40.26,40.63,40.2,40.4,65550.0,40.26,40.63,40.2,40.4,65550.0
2021-10-04 09:40:00,40.46,40.46,40.27,40.28,54000.0,40.46,40.46,40.27,40.28,54000.0
2021-10-04 09:50:00,40.39,40.42,40.26,40.28,79275.0,40.39,40.42,40.26,40.28,79275.0
2021-10-04 10:00:00,40.28,40.31,40.1,40.1,27000.0,40.28,40.31,40.1,40.1,27000.0
2021-10-04 10:10:00,40.03,40.12,40.0,40.06,162765.0,40.03,40.12,40.0,40.06,162765.0
2021-10-04 10:20:00,40.12,40.14,39.97,40.06,143100.0,40.12,40.14,39.97,40.06,143100.0
2021-10-04 10:30:00,40.01,40.05,39.91,39.94,297630.0,40.01,40.05,39.91,39.94,297630.0
2021-10-04 10:40:00,39.98,39.98,39.91,39.97,21645.0,39.98,39.98,39.91,39.97,21645.0
2021-10-04 10:50:00,39.92,39.93,39.79,39.83,65040.0,39.92,39.93,39.79,39.83,65040.0
2021-10-04 11:00:00,39.81,39.93,39.77,39.93,36000.0,39.81,39.93,39.77,39.93,36000.0
2021-10-04 11:10:00,39.91,39.97,39.84,39.84,138660.0,39.91,39.97,39.84,39.84,138660.0
2021-10-04 11:20:00,39.87,39.9,39.82,39.9,82785.0,39.87,39.9,39.82,39.9,82785.0
2021-10-04 11:30:00,39.87,39.87,39.76,39.76,47490.0,39.87,39.87,39.76,39.76,47490.0
2021-10-04 11:40:00,39.78,39.9,39.75,39.87,34500.0,39.78,39.9,39.75,39.87,34500.0
2021-10-04 11:50:00,39.87,39.97,39.87,39.97,51390.0,39.87,39.97,39.87,39.97,51390.0
2021-10-04 12:00:00,39.95,40.03,39.93,40.03,91950.0,39.95,40.03,39.93,40.03,91950.0
2021-10-04 12:10:00,40.02,40.05,40.01,40.03,30120.0,40.02,40.05,40.01,40.03,30120.0
2021-10-04 12:20:00,40.02,40.04,39.95,39.96,49140.0,40.02,40.04,39.95,39.96,49140.0
2021-10-04 12:30:00,39.94,40.03,39.91,40.02,68880.0,39.94,40.03,39.91,40.02,68880.0
2021-10-04 12:40:00,40.01,40.01,39.96,39.98,53835.0,40.01,40.01,39.96,39.98,53835.0
2021-10-04 12:50:00,40.0,40.12,39.99,40.12,43725.0,40.0,40.12,39.99,40.12,43725.0
2021-10-04 13:00:00,40.1,40.13,40.06,40.13,84000.0,40.1,40.13,40.06,40.13,84000.0
2021-10-04 13:10:00,40.2,40.22,40.13,40.14,39975.0,40.2,40.22,40.13,40.14,39975.0
2021-10-04 13:20:00,40.13,40.2,40.09,40.09,74775.0,40.13,40.2,40.09,40.09,74775.0
2021-10-04 13:30:00,40.12,40.12,40.1,40.11,29820.0,40.12,40.12,40.1,40.11,29820.0
2021-10-04 13:40:00,40.1,40.11,40.08,40.11,33525.0,40.1,40.11,40.08,40.11,33525.0
2021-10-04 13:50:00,40.11,40.12,40.07,40.08,69465.0,40.11,40.12,40.07,40.08,69465.0
2021-10-04 14:00:00,40.1,40.13,40.06,40.07,46110.0,40.1,40.13,40.06,40.07,46110.0
2021-10-04 14:10:00,40.06,40.07,39.95,40.0,178395.0,40.06,40.07,39.95,40.0,178395.0
2021-10-04 14:20:00,40.0,40.03,39.97,40.0,76245.0,40.0,40.03,39.97,40.0,76245.0
2021-10-04 14:30:00,40.0,40.01,39.96,40.01,84660.0,40.0,40.01,39.96,40.01,84660.0
2021-10-04 14:40:00,39.99,40.03,39.97,40.01,56520.0,39.99,40.03,39.97,40.01,56520.0
2021-10-04 14:50:00,40.02,40.06,40.0,40.02,37650.0,40.02,40.06,40.0,40.02,37650.0
2021-10-04 15:00:00,40.05,40.15,40.03,40.11,51270.0,40.05,40.15,40.03,40.11,51270.0
2021-10-04 15:10:00,40.08,40.08,39.95,39.97,93945.0,40.08,40.08,39.95,39.97,93945.0
2021-10-04 15:20:00,39.98,40.03,39.97,40.03,57855.0,39.98,40.03,39.97,40.03,57855.0
2021-10-04 15:30:00,40.02,40.03,39.96,39.99,81165.0,40.02,40.03,39.96,39.99,81165.0
2021-10-04 15:40:00,40.02,40.08,40.0,40.05,96735.0,40.02,40.08,40.0,40.05,96735.0
2021-10-04 15:50:00,40.03,40.07,39.61,39.89,906135.0,40.03,40.07,39.61,39.89,906135.0
2021-10-05 09:30:00,40.0,40.0,39.79,39.83,124890.0,40.0,40.0,39.79,39.83,124890.0
2021-10-05 09:40:00,39.81,39.85,39.72,39.82,86310.0,39.81,39.85,39.72,39.82,86310.0
2021-10-05 09:50:00,39.84,39.85,39.73,39.81,199830.0,39.84,39.85,39.73,39.81,199830.0
2021-10-05 10:00:00,39.8,39.93,39.8,39.89,105975.0,39.8,39.93,39.8,39.89,105975.0
2021-10-05 10:10:00,39.87,40.01,39.85,40.0,161565.0,39.87,40.01,39.85,40.0,161565.0
2021-10-05 10:20:00,40.03,40.21,40.03,40.17,102000.0,40.03,40.21,40.03,40.17,102000.0
2021-10-05 10:30:00,40.16,40.25,40.08,40.08,69645.0,40.16,40.25,40.08,40.08,69645.0
2021-10-05 10:40:00,40.1,40.28,40.1,40.28,35010.0,40.1,40.28,40.1,40.28,35010.0
2021-10-05 10:50:00,40.33,40.33,40.2,40.28,49950.0,40.33,40.33,40.2,40.28,49950.0
2021-10-05 11:00:00,40.28,40.29,40.26,40.27,47850.0,40.28,40.29,40.26,40.27,47850.0
2021-10-05 11:10:00,40.35,40.49,40.34,40.47,27210.0,40.35,40.49,40.34,40.47,27210.0
2021-10-05 11:20:00,40.46,40.52,40.43,40.5,41475.0,40.46,40.52,40.43,40.5,41475.0
2021-10-05 11:30:00,40.52,40.53,40.39,40.42,59250.0,40.52,40.53,40.39,40.42,59250.0
2021-10-05 11:40:00,40.41,40.46,40.39,40.42,36795.0,40.41,40.46,40.39,40.42,36795.0
2021-10-05 11:50:00,40.44,40.44,40.38,40.38,195720.0,40.44,40.44,40.38,40.38,195720.0
2021-10-05 12:00:00,40.4,40.49,40.36,40.47,179310.0,40.4,40.49,40.36,40.47,179310.0
2021-10-05 12:10:00,40.48,40.48,40.41,40.48,27615.0,40.48,40.48,40.41,40.48,27615.0
2021-10-05 12:20:00,40.43,40.44,40.39,40.41,46815.0,40.43,40.44,40.39,40.41,46815.0
2021-10-05 12:30:00,40.44,40.52,40.41,40.47,42165.0,40.44,40.52,40.41,40.47,42165.0
2021-10-05 12:40:00,40.47,40.5,40.45,40.45,9285.0,40.47,40.5,40.45,40.45,9285.0
2021-10-05 12:50:00,40.48,40.48,40.44,40.45,31095.0,40.48,40.48,40.44,40.45,31095.0
2021-10-05 13:00:00,40.47,40.48,40.43,40.48,12000.0,40.47,40.48,40.43,40.48,12000.0
2021-10-05 13:10:00,40.5,40.56,40.48,40.53,27000.0,40.5,40.56,40.48,40.53,27000.0
2021-10-05 13:20:00,40.54,40.59,40.54,40.58,18060.0,40.54,40.59,40.54,40.58,18060.0
2021-10-05 13:30:00,40.57,40.57,40.49,40.49,25500.0,40.57,40.57,40.49,40.49,25500.0
2021-10-05 13:40:00,40.49,40.55,40.49,40.55,52770.0,40.49,40.55,40.49,40.55,52770.0
2021-10-05 13:50:00,40.55,40.58,40.52,40.58,46875.0,40.55,40.58,40.52,40.58,46875.0
2021-10-05 14:00:00,40.58,40.58,40.5,40.5,33000.0,40.58,40.58,40.5,40.5,33000.0
2021-10-05 14:10:00,40.51,40.53,40.5,40.5,33105.0,40.51,40.53,40.5,40.5,33105.0
2021-10-05 14:20:00,40.51,40.58,40.51,40.58,51015.0,40.51,40.58,40.51,40.58,51015.0
2021-10-05 14:30:00,40.59,40.62,40.54,40.55,48135.0,40.59,40.62,40.54,40.55,48135.0
2021-10-05 14:40:00,40.53,40.64,40.52,40.61,58950.0,40.53,40.64,40.52,40.61,58950.0
2021-10-05 14:50:00,40.61,40.74,40.6,40.69,229005.0,40.61,40.74,40.6,40.69,229005.0
2021-10-05 15:00:00,40.67,40.73,40.62,40.73,50925.0,40.67,40.73,40.62,40.73,50925.0
2021-10-05 15:10:00,40.73,40.77,40.69,40.75,92730.0,40.73,40.77,40.69,40.75,92730.0
2021-10-05 15:20:00,40.74,40.77,40.72,40.76,101415.0,40.74,40.77,40.72,40.76,101415.0
2021-10-05 15:30:00,40.73,40.76,40.69,40.69,110475.0,40.73,40.76,40.69,40.69,110475.0
2021-10-05 15:40:00,40.69,40.7,40.62,40.63,248055.0,40.69,40.7,40.62,40.63,248055.0
2021-10-05 15:50:00,40.64,40.67,40.51,40.53,785220.0,40.64,40.67,40.51,40.53,785220.0
2021-10-06 09:30:00,40.33,40.5,40.17,40.47,106215.0,40.33,40.5,40.17,40.47,106215.0
2021-10-06 09:40:00,40.45,40.47,40.39,40.43,139155.0,40.45,40.47,40.39,40.43,139155.0
2021-10-06 09:50:00,40.41,40.46,40.39,40.46,108645.0,40.41,40.46,40.39,40.46,108645.0
2021-10-06 10:00:00,40.44,40.44,40.29,40.33,88935.0,40.44,40.44,40.29,40.33,88935.0
2021-10-06 10:10:00,40.29,40.3,40.17,40.17,93705.0,40.29,40.3,40.17,40.17,93705.0
2021-10-06 10:20:00,40.13,40.37,40.13,40.37,112995.0,40.13,40.37,40.13,40.37,112995.0
2021-10-06 10:30:00,40.37,40.45,40.37,40.41,40620.0,40.37,40.45,40.37,40.41,40620.0
2021-10-06 10:40:00,40.42,40.54,40.38,40.54,42000.0,40.42,40.54,40.38,40.54,42000.0
2021-10-06 10:50:00,40.52,40.68,40.49,40.67,51735.0,40.52,40.68,40.49,40.67,51735.0
2021-10-06 11:00:00,40.66,40.76,40.65,40.65,40080.0,40.66,40.76,40.65,40.65,40080.0
2021-10-06 11:10:00,40.66,40.68,40.58,40.62,58050.0,40.66,40.68,40.58,40.62,58050.0
2021-10-06 11:20:00,40.59,40.59,40.42,40.45,85140.0,40.59,40.59,40.42,40.45,85140.0
2021-10-06 11:30:00,40.44,40.44,40.32,40.33,63975.0,40.44,40.44,40.32,40.33,63975.0
2021-10-06 11:40:00,40.35,40.41,40.35,40.35,31200.0,40.35,40.41,40.35,40.35,31200.0
2021-10-06 11:50:00,40.4,40.55,40.4,40.54,37500.0,40.4,40.55,40.4,40.54,37500.0
2021-10-06 12:00:00,40.52,40.52,40.42,40.44,28635.0,40.52,40.52,40.42,40.44,28635.0
2021-10-06 12:10:00,40.44,40.46,40.43,40.45,24000.0,40.44,40.46,40.43,40.45,24000.0
2021-10-06 12:20:00,40.43,40.48,40.41,40.45,28770.0,40.43,40.48,40.41,40.45,28770.0
2021-10-06 12:30:00,40.44,40.49,40.43,40.49,32445.0,40.44,40.49,40.43,40.49,32445.0
2021-10-06 12:40:00,40.51,40.55,40.5,40.5,22500.0,40.51,40.55,40.5,40.5,22500.0
2021-10-06 12:50:00,40.52,40.57,40.52,40.54,16635.0,40.52,40.57,40.52,40.54,16635.0
2021-10-06 13:00:00,40.53,40.55,40.39,40.42,43500.0,40.53,40.55,40.39,40.42,43500.0
2021-10-06 13:10:00,40.43,40.51,40.43,40.47,28650.0,40.43,40.51,40.43,40.47,28650.0
2021-10-06 13:20:00,40.48,40.61,40.48,40.58,88050.0,40.48,40.61,40.48,40.58,88050.0
2021-10-06 13:30:00,40.58,40.58,40.51,40.57,196710.0,40.58,40.58,40.51,40.57,196710.0
2021-10-06 13:40:00,40.55,40.55,40.49,40.51,89805.0,40.55,40.55,40.49,40.51,89805.0
2021-10-06 13:50:00,40.5,40.54,40.48,40.53,34785.0,40.5,40.54,40.48,40.53,34785.0
2021-10-06 14:00:00,40.54,40.55,40.5,40.55,57225.0,40.54,40.55,40.5,40.55,57225.0
2021-10-06 14:10:00,40.55,40.7,40.53,40.69,211845.0,40.55,40.7,40.53,40.69,211845.0
2021-10-06 14:20:00,40.71,40.72,40.68,40.7,28500.0,40.71,40.72,40.68,40.7,28500.0
2021-10-06 14:30:00,40.68,40.73,40.67,40.7,18390.0,40.68,40.73,40.67,40.7,18390.0
2021-10-06 14:40:00,40.72,40.79,40.71,40.77,25425.0,40.72,40.79,40.71,40.77,25425.0
2021-10-06 14:50:00,40.76,40.79,40.74,40.78,36945.0,40.76,40.79,40.74,40.78,36945.0
2021-10-06 15:00:00,40.75,40.75,40.71,40.72,37830.0,40.75,40.75,40.71,40.72,37830.0
2021-10-06 15:10:00,40.73,40.79,40.72,40.79,25395.0,40.73,40.79,40.72,40.79,25395.0
2021-10-06 15:20:00,40.79,40.85,40.78,40.84,59010.0,40.79,40.85,40.78,40.84,59010.0
2021-10-06 15:30:00,40.81,40.86,40.79,40.85,53475.0,40.81,40.86,40.79,40.85,53475.0
2021-10-06 15:40:00,40.85,40.95,40.82,40.93,86715.0,40.85,40.95,40.82,40.93,86715.0
2021-10-06 15:50:00,40.93,40.94,40.84,40.86,358440.0,40.93,40.94,40.84,40.86,358440.0
2021-10-07 09:30:00,41.19,41.29,41.0,41.01,273690.0,41.19,41.29,41.0,41.01,273690.0
2021-10-07 09:40:00,41.01,41.08,40.96,41.0,202665.0,41.01,41.08,40.96,41.0,202665.0
2021-10-07 09:50:00,41.01,41.13,41.0,41.1,127185.0,41.01,41.13,41.0,41.1,127185.0
2021-10-07 10:00:00,41.12,41.13,41.04,41.04,117915.0,41.12,41.13,41.04,41.04,117915.0
2021-10-07 10:10:00,41.05,41.18,41.05,41.13,128805.0,41.05,41.18,41.05,41.13,128805.0
2021-10-07 10:20:00,41.06,41.06,40.89,40.92,38175.0,41.06,41.06,40.89,40.92,38175.0
2021-10-07 10:30:00,40.9,40.99,40.88,40.93,55275.0,40.9,40.99,40.88,40.93,55275.0
2021-10-07 10:40:00,40.93,41.0,40.93,40.94,28890.0,40.93,41.0,40.93,40.94,28890.0
2021-10-07 10:50:00,40.93,41.0,40.93,40.93,34140.0,40.93,41.0,40.93,40.93,34140.0
2021-10-07 11:00:00,40.96,40.98,40.94,40.96,56715.0,40.96,40.98,40.94,40.96,56715.0
2021-10-07 11:10:00,40.95,41.01,40.95,41.01,30135.0,40.95,41.01,40.95,41.01,30135.0
2021-10-07 11:20:00,41.02,41.06,40.97,40.97,120525.0,41.02,41.06,40.97,40.97,120525.0
2021-10-07 11:30:00,40.97,40.99,40.92,40.92,97455.0,40.97,40.99,40.92,40.92,97455.0
2021-10-07 11:40:00,40.94,40.98,40.92,40.98,28500.0,40.94,40.98,40.92,40.98,28500.0
2021-10-07 11:50:00,40.98,40.98,40.94,40.94,152280.0,40.98,40.98,40.94,40.94,152280.0
2021-10-07 12:00:00,40.94,40.98,40.94,40.98,107235.0,40.94,40.98,40.94,40.98,107235.0
2021-10-07 12:10:00,40.97,40.97,40.91,40.91,59460.0,40.97,40.97,40.91,40.91,59460.0
2021-10-07 12:20:00,40.9,40.94,40.9,40.94,19395.0,40.9,40.94,40.9,40.94,19395.0
2021-10-07 12:30:00,40.95,40.98,40.93,40.97,133665.0,40.95,40.98,40.93,40.97,133665.0
2021-10-07 12:40:00,40.96,40.97,40.93,40.97,63660.0,40.96,40.97,40.93,40.97,63660.0
2021-10-07 12:50:00,40.98,41.01,40.94,40.97,64500.0,40.98,41.01,40.94,40.97,64500.0
2021-10-07 13:00:00,40.95,40.97,40.94,40.96,14520.0,40.95,40.97,40.94,40.96,14520.0
2021-10-07 13:10:00,40.95,40.97,40.91,40.96,30840.0,40.95,40.97,40.91,40.96,30840.0
2021-10-07 13:20:00,40.95,40.97,40.93,40.97,22500.0,40.95,40.97,40.93,40.97,22500.0
2021-10-07 13:30:00,40.96,40.98,40.96,40.96,88755.0,40.96,40.98,40.96,40.96,88755.0
2021-10-07 13:40:00,40.97,41.01,40.96,41.01,152100.0,40.97,41.01,40.96,41.01,152100.0
2021-10-07 13:50:00,41.01,41.07,41.0,41.0,51270.0,41.01,41.07,41.0,41.0,51270.0
2021-10-07 14:00:00,41.02,41.03,40.97,40.98,57660.0,41.02,41.03,40.97,40.98,57660.0
2021-10-07 14:10:00,41.01,41.01,40.96,40.96,37500.0,41.01,41.01,40.96,40.96,37500.0
2021-10-07 14:20:00,40.99,40.99,40.93,40.96,21105.0,40.99,40.99,40.93,40.96,21105.0
2021-10-07 14:30:00,40.96,40.97,40.94,40.94,22500.0,40.96,40.97,40.94,40.94,22500.0
2021-10-07 14:40:00,40.93,40.93,40.87,40.88,21000.0,40.93,40.93,40.87,40.88,21000.0
2021-10-07 14:50:00,40.88,40.89,40.82,40.82,26595.0,40.88,40.89,40.82,40.82,26595.0
2021-10-07 15:00:00,40.82,40.88,40.82,40.88,33000.0,40.82,40.88,40.82,40.88,33000.0
2021-10-07 15:10:00,40.87,40.91,40.85,40.91,32775.0,40.87,40.91,40.85,40.91,32775.0
2021-10-07 15:20:00,40.91,40.95,40.91,40.95,36570.0,40.91,40.95,40.91,40.95,36570.0
2021-10-07 15:30:00,40.93,40.96,40.9,40.9,51990.0,40.93,40.96,40.9,40.9,51990.0
2021-10-07 15:40:00,40.91,40.95,40.85,40.88,134955.0,40.91,40.95,40.85,40.88,134955.0
2021-10-07 15:50:00,40.88,40.88,40.74,40.78,385680.0,40.88,40.88,40.74,40.78,385680.0
2021-10-08 09:30:00,40.79,41.04,40.64,40.71,51660.0,40.79,41.04,40.64,40.71,51660.0
2021-10-08 09:40:00,40.79,40.93,40.74,40.87,42135.0,40.79,40.93,40.74,40.87,42135.0
2021-10-08 09:50:00,40.78,40.92,40.77,40.79,67095.0,40.78,40.92,40.77,40.79,67095.0
2021-10-08 10:00:00,40.77,40.87,40.71,40.79,131520.0,40.77,40.87,40.71,40.79,131520.0
2021-10-08 10:10:00,40.81,40.81,40.68,40.68,17685.0,40.81,40.81,40.68,40.68,17685.0
2021-10-08 10:20:00,40.67,40.71,40.5,40.51,105000.0,40.67,40.71,40.5,40.51,105000.0
2021-10-08 10:30:00,40.49,40.61,40.48,40.61,64200.0,40.49,40.61,40.48,40.61,64200.0
2021-10-08 10:40:00,40.56,40.59,40.48,40.59,83910.0,40.56,40.59,40.48,40.59,83910.0
2021-10-08 10:50:00,40.57,40.67,40.57,40.61,65880.0,40.57,40.67,40.57,40.61,65880.0
2021-10-08 11:00:00,40.59,40.78,40.59,40.78,92790.0,40.59,40.78,40.59,40.78,92790.0
2021-10-08 11:10:00,40.8,40.87,40.77,40.87,124500.0,40.8,40.87,40.77,40.87,124500.0
2021-10-08 11:20:00,40.86,40.87,40.82,40.83,71835.0,40.86,40.87,40.82,40.83,71835.0
2021-10-08 11:30:00,40.85,40.87,40.8,40.82,81210.0,40.85,40.87,40.8,40.82,81210.0
2021-10-08 11:40:00,40.84,40.85,40.79,40.82,22500.0,40.84,40.85,40.79,40.82,22500.0
2021-10-08 11:50:00,40.83,40.87,40.82,40.82,21000.0,40.83,40.87,40.82,40.82,21000.0
2021-10-08 12:00:00,40.83,40.83,40.76,40.78,88650.0,40.83,40.83,40.76,40.78,88650.0
2021-10-08 12:10:00,40.8,40.84,40.79,40.8,60135.0,40.8,40.84,40.79,40.8,60135.0
2021-10-08 12:20:00,40.8,40.85,40.79,40.82,31875.0,40.8,40.85,40.79,40.82,31875.0
2021-10-08 12:30:00,40.82,40.86,40.82,40.86,53505.0,40.82,40.86,40.82,40.86,53505.0
2021-10-08 12:40:00,40.89,40.89,40.82,40.82,40290.0,40.89,40.89,40.82,40.82,40290.0
2021-10-08 12:50:00,40.84,40.85,40.83,40.85,15000.0,40.84,40.85,40.83,40.85,15000.0
2021-10-08 13:00:00,40.83,40.84,40.77,40.78,36615.0,40.83,40.84,40.77,40.78,36615.0
2021-10-08 13:10:00,40.77,40.79,40.72,40.72,79110.0,40.77,40.79,40.72,40.72,79110.0
2021-10-08 13:20:00,40.72,40.75,40.72,40.75,60135.0,40.72,40.75,40.72,40.75,60135.0
2021-10-08 13:30:00,40.77,40.82,40.76,40.79,43500.0,40.77,40.82,40.76,40.79,43500.0
2021-10-08 13:40:00,40.79,40.87,40.79,40.87,28500.0,40.79,40.87,40.79,40.87,28500.0
2021-10-08 13:50:00,40.89,40.97,40.89,40.97,24630.0,40.89,40.97,40.89,40.97,24630.0
2021-10-08 14:00:00,40.96,40.97,40.91,40.95,45795.0,40.96,40.97,40.91,40.95,45795.0
2021-10-08 14:10:00,40.95,40.97,40.93,40.93,62430.0,40.95,40.97,40.93,40.93,62430.0
2021-10-08 14:20:00,40.93,40.99,40.93,40.99,65925.0,40.93,40.99,40.93,40.99,65925.0
2021-10-08 14:30:00,40.99,41.0,40.92,40.92,25500.0,40.99,41.0,40.92,40.92,25500.0
2021-10-08 14:40:00,40.91,40.93,40.86,40.86,65580.0,40.91,40.93,40.86,40.86,65580.0
2021-10-08 14:50:00,40.86,40.87,40.84,40.85,27000.0,40.86,40.87,40.84,40.85,27000.0
2021-10-08 15:00:00,40.87,40.88,40.83,40.83,58155.0,40.87,40.88,40.83,40.83,58155.0
2021-10-08 15:10:00,40.83,40.83,40.76,40.79,83100.0,40.83,40.83,40.76,40.79,83100.0
2021-10-08 15:20:00,40.78,40.79,40.77,40.77,39000.0,40.78,40.79,40.77,40.77,39000.0
2021-10-08 15:30:00,40.75,40.77,40.7,40.71,137640.0,40.75,40.77,40.7,40.71,137640.0
2021-10-08 15:40:00,40.7,40.73,40.68,40.7,133890.0,40.7,40.73,40.68,40.7,133890.0
2021-10-08 15:50:00,40.69,40.72,40.61,40.68,504840.0,40.69,40.72,40.61,40.68,504840.0
2021-10-11 09:30:00,40.66,40.75,40.64,40.75,48765.0,40.66,40.75,40.64,40.75,48765.0
2021-10-11 09:40:00,40.76,40.86,40.68,40.68,84405.0,40.76,40.86,40.68,40.68,84405.0
2021-10-11 09:50:00,40.65,40.81,40.64,40.81,53805.0,40.65,40.81,40.64,40.81,53805.0
2021-10-11 10:00:00,40.79,40.87,40.74,40.75,100800.0,40.79,40.87,40.74,40.75,100800.0
2021-10-11 10:10:00,40.73,40.74,40.61,40.63,318705.0,40.73,40.74,40.61,40.63,318705.0
2021-10-11 10:20:00,40.65,40.69,40.63,40.68,141855.0,40.65,40.69,40.63,40.68,141855.0
2021-10-11 10:30:00,40.71,40.71,40.63,40.67,80205.0,40.71,40.71,40.63,40.67,80205.0
2021-10-11 10:40:00,40.67,40.68,40.64,40.66,43260.0,40.67,40.68,40.64,40.66,43260.0
2021-10-11 10:50:00,40.67,40.69,40.64,40.66,51030.0,40.67,40.69,40.64,40.66,51030.0
2021-10-11 11:00:00,40.65,40.65,40.59,40.59,37590.0,40.65,40.65,40.59,40.59,37590.0
2021-10-11 11:10:00,40.57,40.58,40.5,40.5,19005.0,40.57,40.58,40.5,40.5,19005.0
2021-10-11 11:20:00,40.5,40.57,40.5,40.52,24000.0,40.5,40.57,40.5,40.52,24000.0
2021-10-11 11:30:00,40.58,40.61,40.55,40.59,17430.0,40.58,40.61,40.55,40.59,17430.0
2021-10-11 11:40:00,40.58,40.59,40.56,40.57,13500.0,40.58,40.59,40.56,40.57,13500.0
2021-10-11 11:50:00,40.55,40.55,40.53,40.53,22500.0,40.55,40.55,40.53,40.53,22500.0
2021-10-11 12:00:00,40.54,40.54,40.48,40.48,13500.0,40.54,40.54,40.48,40.48,13500.0
2021-10-11 12:10:00,40.47,40.47,40.42,40.42,7500.0,40.47,40.47,40.42,40.42,7500.0
2021-10-11 12:20:00,40.42,40.45,40.41,40.43,27000.0,40.42,40.45,40.41,40.43,27000.0
2021-10-11 12:30:00,40.43,40.45,40.42,40.44,19500.0,40.43,40.45,40.42,40.44,19500.0
2021-10-11 12:40:00,40.42,40.44,40.41,40.44,19500.0,40.42,40.44,40.41,40.44,19500.0
2021-10-11 12:50:00,40.42,40.5,40.4,40.5,15000.0,40.42,40.5,40.4,40.5,15000.0
2021-10-11 13:00:00,40.51,40.51,40.43,40.45,26955.0,40.51,40.51,40.43,40.45,26955.0
2021-10-11 13:10:00,40.43,40.47,40.43,40.47,7500.0,40.43,40.47,40.43,40.47,7500.0
2021-10-11 13:20:00,40.5,40.5,40.46,40.46,20205.0,40.5,40.5,40.46,40.46,20205.0
2021-10-11 13:30:00,40.47,40.47,40.44,40.44,10215.0,40.47,40.47,40.44,40.44,10215.0
2021-10-11 13:40:00,40.47,40.49,40.44,40.44,22785.0,40.47,40.49,40.44,40.44,22785.0
2021-10-11 13:50:00,40.45,40.45,40.42,40.43,36000.0,40.45,40.45,40.42,40.43,36000.0
2021-10-11 14:00:00,40.45,40.48,40.44,40.44,23055.0,40.45,40.48,40.44,40.44,23055.0
2021-10-11 14:10:00,40.45,40.49,40.45,40.47,25680.0,40.45,40.49,40.45,40.47,25680.0
2021-10-11 14:20:00,40.45,40.46,40.42,40.44,25500.0,40.45,40.46,40.42,40.44,25500.0
2021-10-11 14:30:00,40.47,40.47,40.44,40.45,25200.0,40.47,40.47,40.44,40.45,25200.0
2021-10-11 14:40:00,40.44,40.47,40.44,40.47,25740.0,40.44,40.47,40.44,40.47,25740.0
2021-10-11 14:50:00,40.46,40.49,40.46,40.49,18000.0,40.46,40.49,40.46,40.49,18000.0
2021-10-11 15:00:00,40.48,40.49,40.41,40.41,40275.0,40.48,40.49,40.41,40.41,40275.0
2021-10-11 15:10:00,40.42,40.42,40.4,40.41,30720.0,40.42,40.42,40.4,40.41,30720.0
2021-10-11 15:20:00,40.41,40.41,40.36,40.37,33510.0,40.41,40.41,40.36,40.37,33510.0
2021-10-11 15:30:00,40.36,40.48,40.36,40.47,56070.0,40.36,40.48,40.36,40.47,56070.0
2021-10-11 15:40:00,40.47,40.47,40.4,40.41,54000.0,40.47,40.47,40.4,40.41,54000.0
2021-10-11 15:50:00,40.39,40.4,40.33,40.35,252840.0,40.39,40.4,40.33,40.35,252840.0
2021-10-12 09:30:00,40.59,40.59,40.29,40.51,53250.0,40.59,40.59,40.29,40.51,53250.0
2021-10-12 09:40:00,40.54,40.54,40.31,40.31,27000.0,40.54,40.54,40.31,40.31,27000.0
2021-10-12 09:50:00,40.34,40.4,40.34,40.35,15000.0,40.34,40.4,40.34,40.35,15000.0
2021-10-12 10:00:00,40.38,40.46,40.32,40.46,33180.0,40.38,40.46,40.32,40.46,33180.0
2021-10-12 10:10:00,40.46,40.6,40.45,40.6,23895.0,40.46,40.6,40.45,40.6,23895.0
2021-10-12 10:20:00,40.6,40.64,40.57,40.64,37290.0,40.6,40.64,40.57,40.64,37290.0
2021-10-12 10:30:00,40.59,40.63,40.51,40.63,25950.0,40.59,40.63,40.51,40.63,25950.0
2021-10-12 10:40:00,40.63,40.63,40.53,40.54,27750.0,40.63,40.63,40.53,40.54,27750.0
2021-10-12 10:50:00,40.56,40.59,40.55,40.55,25500.0,40.56,40.59,40.55,40.55,25500.0
2021-10-12 11:00:00,40.6,40.63,40.53,40.63,25770.0,40.6,40.63,40.53,40.63,25770.0
2021-10-12 11:10:00,40.62,40.63,40.59,40.62,24090.0,40.62,40.63,40.59,40.62,24090.0
2021-10-12 11:20:00,40.63,40.65,40.6,40.64,20700.0,40.63,40.65,40.6,40.64,20700.0
2021-10-12 11:30:00,40.62,40.62,40.5,40.51,13500.0,40.62,40.62,40.5,40.51,13500.0
2021-10-12 11:40:00,40.5,40.5,40.49,40.49,5910.0,40.5,40.5,40.49,40.49,5910.0
2021-10-12 11:50:00,40.52,40.56,40.5,40.56,11145.0,40.52,40.56,40.5,40.56,11145.0
2021-10-12 12:00:00,40.56,40.6,40.56,40.58,21000.0,40.56,40.6,40.56,40.58,21000.0
2021-10-12 12:10:00,40.6,40.66,40.58,40.62,31200.0,40.6,40.66,40.58,40.62,31200.0
2021-10-12 12:20:00,40.64,40.65,40.59,40.6,17460.0,40.64,40.65,40.59,40.6,17460.0
2021-10-12 12:30:00,40.6,40.6,40.52,40.54,23010.0,40.6,40.6,40.52,40.54,23010.0
2021-10-12 12:40:00,40.55,40.6,40.55,40.6,9000.0,40.55,40.6,40.55,40.6,9000.0
2021-10-12 12:50:00,40.6,40.61,40.58,40.59,13500.0,40.6,40.61,40.58,40.59,13500.0
2021-10-12 13:00:00,40.59,40.61,40.59,40.61,15000.0,40.59,40.61,40.59,40.61,15000.0
2021-10-12 13:10:00,40.61,40.64,40.59,40.64,28500.0,40.61,40.64,40.59,40.64,28500.0
2021-10-12 13:20:00,40.62,40.66,40.6,40.65,10500.0,40.62,40.66,40.6,40.65,10500.0
2021-10-12 13:30:00,40.64,40.68,40.63,40.68,4500.0,40.64,40.68,40.63,40.68,4500.0
2021-10-12 13:40:00,40.68,40.7,40.67,40.7,39000.0,40.68,40.7,40.67,40.7,39000.0
2021-10-12 13:50:00,40.68,40.7,40.65,40.65,42285.0,40.68,40.7,40.65,40.65,42285.0
2021-10-12 14:00:00,40.64,40.69,40.63,40.69,36000.0,40.64,40.69,40.63,40.69,36000.0
2021-10-12 14:10:00,40.7,40.77,40.69,40.74,12000.0,40.7,40.77,40.69,40.74,12000.0
2021-10-12 14:20:00,40.77,40.77,40.75,40.76,6000.0,40.77,40.77,40.75,40.76,6000.0
2021-10-12 14:30:00,40.76,40.76,40.7,40.7,12000.0,40.76,40.76,40.7,40.7,12000.0
2021-10-12 14:40:00,40.71,40.75,40.71,40.75,24000.0,40.71,40.75,40.71,40.75,24000.0
2021-10-12 14:50:00,40.75,40.8,40.75,40.76,37500.0,40.75,40.8,40.75,40.76,37500.0
2021-10-12 15:00:00,40.75,40.77,40.73,40.73,30360.0,40.75,40.77,40.73,40.73,30360.0
2021-10-12 15:10:00,40.73,40.73,40.7,40.72,25500.0,40.73,40.73,40.7,40.72,25500.0
2021-10-12 15:20:00,40.73,40.74,40.72,40.73,13500.0,40.73,40.74,40.72,40.73,13500.0
2021-10-12 15:30:00,40.72,40.75,40.65,40.66,28500.0,40.72,40.75,40.65,40.66,28500.0
2021-10-12 15:40:00,40.66,40.66,40.55,40.55,77385.0,40.66,40.66,40.55,40.55,77385.0
2021-10-12 15:50:00,40.56,40.64,40.53,40.59,127095.0,40.56,40.64,40.53,40.59,127095.0
2021-10-13 09:30:00,40.65,40.8,40.65,40.71,53715.0,40.65,40.8,40.65,40.71,53715.0
2021-10-13 09:40:00,40.74,40.75,40.65,40.69,36315.0,40.74,40.75,40.65,40.69,36315.0
2021-10-13 09:50:00,40.76,40.76,40.53,40.53,38130.0,40.76,40.76,40.53,40.53,38130.0
2021-10-13 10:00:00,40.53,40.57,40.46,40.46,41625.0,40.53,40.57,40.46,40.46,41625.0
2021-10-13 10:10:00,40.41,40.46,40.37,40.44,43650.0,40.41,40.46,40.37,40.44,43650.0
2021-10-13 10:20:00,40.41,40.41,40.13,40.13,39000.0,40.41,40.41,40.13,40.13,39000.0
2021-10-13 10:30:00,40.12,40.28,40.12,40.26,54915.0,40.12,40.28,40.12,40.26,54915.0
2021-10-13 10:40:00,40.28,40.28,40.19,40.24,42420.0,40.28,40.28,40.19,40.24,42420.0
2021-10-13 10:50:00,40.24,40.24,40.17,40.18,44940.0,40.24,40.24,40.17,40.18,44940.0
2021-10-13 11:00:00,40.18,40.29,40.15,40.27,40215.0,40.18,40.29,40.15,40.27,40215.0
2021-10-13 11:10:00,40.27,40.33,40.26,40.3,48000.0,40.27,40.33,40.26,40.3,48000.0
2021-10-13 11:20:00,40.32,40.34,40.27,40.29,35235.0,40.32,40.34,40.27,40.29,35235.0
2021-10-13 11:30:00,40.26,40.26,40.2,40.2,53955.0,40.26,40.26,40.2,40.2,53955.0
2021-10-13 11:40:00,40.19,40.34,40.15,40.34,53430.0,40.19,40.34,40.15,40.34,53430.0
2021-10-13 11:50:00,40.36,40.39,40.32,40.35,19500.0,40.36,40.39,40.32,40.35,19500.0
2021-10-13 12:00:00,40.35,40.37,40.35,40.37,10500.0,40.35,40.37,40.35,40.37,10500.0
2021-10-13 12:10:00,40.4,40.4,40.37,40.38,10500.0,40.4,40.4,40.37,40.38,10500.0
2021-10-13 12:20:00,40.36,40.4,40.36,40.4,10500.0,40.36,40.4,40.36,40.4,10500.0
2021-10-13 12:30:00,40.44,40.49,40.43,40.49,12165.0,40.44,40.49,40.43,40.49,12165.0
2021-10-13 12:40:00,40.51,40.54,40.5,40.51,27300.0,40.51,40.54,40.5,40.51,27300.0
2021-10-13 12:50:00,40.49,40.53,40.45,40.53,41310.0,40.49,40.53,40.45,40.53,41310.0
2021-10-13 13:00:00,40.56,40.64,40.51,40.64,39000.0,40.56,40.64,40.51,40.64,39000.0
2021-10-13 13:10:00,40.64,40.67,40.62,40.67,24015.0,40.64,40.67,40.62,40.67,24015.0
2021-10-13 13:20:00,40.67,40.72,40.67,40.72,21435.0,40.67,40.72,40.67,40.72,21435.0
2021-10-13 13:30:00,40.76,40.81,40.76,40.81,18810.0,40.76,40.81,40.76,40.81,18810.0
2021-10-13 13:40:00,40.8,40.8,40.74,40.74,23370.0,40.8,40.8,40.74,40.74,23370.0
2021-10-13 13:50:00,40.74,40.78,40.74,40.78,6000.0,40.74,40.78,40.74,40.78,6000.0
2021-10-13 14:00:00,40.77,40.87,40.73,40.78,32940.0,40.77,40.87,40.73,40.78,32940.0
2021-10-13 14:10:00,40.78,40.84,40.78,40.8,13305.0,40.78,40.84,40.78,40.8,13305.0
2021-10-13 14:20:00,40.79,40.79,40.72,40.72,16500.0,40.79,40.79,40.72,40.72,16500.0
2021-10-13 14:30:00,40.73,40.73,40.69,40.7,12555.0,40.73,40.73,40.69,40.7,12555.0
2021-10-13 14:40:00,40.69,40.72,40.67,40.68,53610.0,40.69,40.72,40.67,40.68,53610.0
2021-10-13 14:50:00,40.69,40.72,40.68,40.69,40860.0,40.69,40.72,40.68,40.69,40860.0
2021-10-13 15:00:00,40.68,40.7,40.64,40.7,32790.0,40.68,40.7,40.64,40.7,32790.0
2021-10-13 15:10:00,40.7,40.71,40.66,40.69,54300.0,40.7,40.71,40.66,40.69,54300.0
2021-10-13 15:20:00,40.7,40.71,40.68,40.71,33465.0,40.7,40.71,40.68,40.71,33465.0
2021-10-13 15:30:00,40.72,40.76,40.71,40.74,47190.0,40.72,40.76,40.71,40.74,47190.0
2021-10-13 15:40:00,40.73,40.81,40.71,40.81,57000.0,40.73,40.81,40.71,40.81,57000.0
2021-10-13 15:50:00,40.81,40.83,40.76,40.81,236100.0,40.81,40.83,40.76,40.81,236100.0
2021-10-14 09:30:00,40.83,40.93,40.8,40.9,70260.0,40.83,40.93,40.8,40.9,70260.0
2021-10-14 09:40:00,41.0,41.12,40.96,41.12,35115.0,41.0,41.12,40.96,41.12,35115.0
2021-10-14 09:50:00,41.1,41.21,41.1,41.14,39165.0,41.1,41.21,41.1,41.14,39165.0
2021-10-14 10:00:00,41.22,41.33,41.22,41.3,25650.0,41.22,41.33,41.22,41.3,25650.0
2021-10-14 10:10:00,41.3,41.33,41.25,41.25,49500.0,41.3,41.33,41.25,41.25,49500.0
2021-10-14 10:20:00,41.26,41.26,41.11,41.13,21030.0,41.26,41.26,41.11,41.13,21030.0
2021-10-14 10:30:00,41.14,41.19,41.1,41.14,38880.0,41.14,41.19,41.1,41.14,38880.0
2021-10-14 10:40:00,41.16,41.23,41.13,41.23,16500.0,41.16,41.23,41.13,41.23,16500.0
2021-10-14 10:50:00,41.21,41.29,41.21,41.29,10500.0,41.21,41.29,41.21,41.29,10500.0
2021-10-14 11:00:00,41.33,41.4,41.32,41.39,31500.0,41.33,41.4,41.32,41.39,31500.0
2021-10-14 11:10:00,41.37,41.49,41.36,41.49,22650.0,41.37,41.49,41.36,41.49,22650.0
2021-10-14 11:20:00,41.49,41.49,41.46,41.47,27030.0,41.49,41.49,41.46,41.47,27030.0
2021-10-14 11:30:00,41.43,41.48,41.43,41.48,23685.0,41.43,41.48,41.43,41.48,23685.0
2021-10-14 11:40:00,41.47,41.53,41.47,41.51,34500.0,41.47,41.53,41.47,41.51,34500.0
2021-10-14 11:50:00,41.51,41.55,41.49,41.55,9000.0,41.51,41.55,41.49,41.55,9000.0
2021-10-14 12:00:00,41.55,41.61,41.55,41.57,37500.0,41.55,41.61,41.55,41.57,37500.0
2021-10-14 12:10:00,41.59,41.59,41.56,41.56,32415.0,41.59,41.59,41.56,41.56,32415.0
2021-10-14 12:20:00,41.57,41.6,41.54,41.59,26565.0,41.57,41.6,41.54,41.59,26565.0
2021-10-14 12:30:00,41.6,41.6,41.58,41.58,28500.0,41.6,41.6,41.58,41.58,28500.0
2021-10-14 12:40:00,41.57,41.57,41.55,41.56,19500.0,41.57,41.57,41.55,41.56,19500.0
2021-10-14 12:50:00,41.55,41.55,41.49,41.55,46260.0,41.55,41.55,41.49,41.55,46260.0
2021-10-14 13:00:00,41.55,41.55,41.51,41.54,15000.0,41.55,41.55,41.51,41.54,15000.0
2021-10-14 13:10:00,41.54,41.56,41.52,41.55,40770.0,41.54,41.56,41.52,41.55,40770.0
2021-10-14 13:20:00,41.54,41.54,41.5,41.53,28050.0,41.54,41.54,41.5,41.53,28050.0
2021-10-14 13:30:00,41.53,41.57,41.53,41.54,30750.0,41.53,41.57,41.53,41.54,30750.0
2021-10-14 13:40:00,41.54,41.55,41.52,41.55,57000.0,41.54,41.55,41.52,41.55,57000.0
2021-10-14 13:50:00,41.56,41.57,41.54,41.56,13725.0,41.56,41.57,41.54,41.56,13725.0
2021-10-14 14:00:00,41.54,41.56,41.52,41.54,12000.0,41.54,41.56,41.52,41.54,12000.0
2021-10-14 14:10:00,41.53,41.53,41.44,41.44,13500.0,41.53,41.53,41.44,41.44,13500.0
2021-10-14 14:20:00,41.44,41.51,41.44,41.49,22575.0,41.44,41.51,41.44,41.49,22575.0
2021-10-14 14:30:00,41.51,41.54,41.51,41.54,59460.0,41.51,41.54,41.51,41.54,59460.0
2021-10-14 14:40:00,41.55,41.57,41.53,41.53,13500.0,41.55,41.57,41.53,41.53,13500.0
2021-10-14 14:50:00,41.53,41.56,41.52,41.54,26415.0,41.53,41.56,41.52,41.54,26415.0
2021-10-14 15:00:00,41.53,41.54,41.5,41.51,12000.0,41.53,41.54,41.5,41.51,12000.0
2021-10-14 15:10:00,41.51,41.55,41.51,41.53,22485.0,41.51,41.55,41.51,41.53,22485.0
2021-10-14 15:20:00,41.48,41.52,41.48,41.52,19500.0,41.48,41.52,41.48,41.52,19500.0
2021-10-14 15:30:00,41.51,41.52,41.47,41.49,51000.0,41.51,41.52,41.47,41.49,51000.0
2021-10-14 15:40:00,41.48,41.55,41.47,41.53,57540.0,41.48,41.55,41.47,41.53,57540.0
2021-10-14 15:50:00,41.53,41.7,41.53,41.68,373980.0,41.53,41.7,41.53,41.68,373980.0
2021-10-15 09:30:00,41.79,42.02,41.79,41.98,255990.0,41.79,42.02,41.79,41.98,255990.0
2021-10-15 09:40:00,42.01,42.05,41.97,42.03,13260.0,42.01,42.05,41.97,42.03,13260.0
2021-10-15 09:50:00,42.03,42.14,42.03,42.05,44865.0,42.03,42.14,42.03,42.05,44865.0
2021-10-15 10:00:00,42.05,42.21,42.05,42.2,27000.0,42.05,42.21,42.05,42.2,27000.0
2021-10-15 10:10:00,42.18,42.19,42.14,42.15,16140.0,42.18,42.19,42.14,42.15,16140.0
2021-10-15 10:20:00,42.17,42.17,42.05,42.05,27840.0,42.17,42.17,42.05,42.05,27840.0
2021-10-15 10:30:00,42.07,42.11,42.07,42.1,10500.0,42.07,42.11,42.07,42.1,10500.0
2021-10-15 10:40:00,42.09,42.11,42.01,42.11,26025.0,42.09,42.11,42.01,42.11,26025.0
2021-10-15 10:50:00,42.04,42.11,42.04,42.11,14190.0,42.04,42.11,42.04,42.11,14190.0
2021-10-15 11:00:00,42.08,42.14,42.08,42.1,23130.0,42.08,42.14,42.08,42.1,23130.0
2021-10-15 11:10:00,42.04,42.04,42.03,42.03,4500.0,42.04,42.04,42.03,42.03,4500.0
2021-10-15 11:20:00,42.02,42.02,41.99,42.01,18135.0,42.02,42.02,41.99,42.01,18135.0
2021-10-15 11:30:00,41.98,41.98,41.91,41.91,24780.0,41.98,41.98,41.91,41.91,24780.0
2021-10-15 11:40:00,41.88,41.91,41.88,41.88,9390.0,41.88,41.91,41.88,41.88,9390.0
2021-10-15 11:50:00,41.88,41.93,41.88,41.89,15660.0,41.88,41.93,41.88,41.89,15660.0
2021-10-15 12:00:00,41.87,41.96,41.87,41.94,26025.0,41.87,41.96,41.87,41.94,26025.0
2021-10-15 12:10:00,41.96,42.04,41.96,42.03,9000.0,41.96,42.04,41.96,42.03,9000.0
2021-10-15 12:20:00,42.02,42.02,42.0,42.01,7380.0,42.02,42.02,42.0,42.01,7380.0
2021-10-15 12:30:00,42.08,42.12,42.08,42.12,13500.0,42.08,42.12,42.08,42.12,13500.0
2021-10-15 12:40:00,42.12,42.13,42.1,42.11,19500.0,42.12,42.13,42.1,42.11,19500.0
2021-10-15 12:50:00,42.1,42.1,42.07,42.07,25500.0,42.1,42.1,42.07,42.07,25500.0
2021-10-15 13:00:00,42.06,42.07,42.05,42.07,9000.0,42.06,42.07,42.05,42.07,9000.0
2021-10-15 13:10:00,42.07,42.07,42.03,42.03,35670.0,42.07,42.07,42.03,42.03,35670.0
2021-10-15 13:20:00,42.05,42.09,42.05,42.09,16500.0,42.05,42.09,42.05,42.09,16500.0
2021-10-15 13:30:00,42.1,42.13,42.1,42.12,67845.0,42.1,42.13,42.1,42.12,67845.0
2021-10-15 13:40:00,42.11,42.13,42.11,42.12,11760.0,42.11,42.13,42.11,42.12,11760.0
2021-10-15 13:50:00,42.13,42.13,42.12,42.13,7500.0,42.13,42.13,42.12,42.13,7500.0
2021-10-15 14:00:00,42.14,42.16,42.13,42.15,34500.0,42.14,42.16,42.13,42.15,34500.0
2021-10-15 14:10:00,42.14,42.14,42.05,42.07,63480.0,42.14,42.14,42.05,42.07,63480.0
2021-10-15 14:20:00,42.07,42.09,42.07,42.09,19890.0,42.07,42.09,42.07,42.09,19890.0
2021-10-15 14:30:00,42.09,42.09,42.06,42.07,69000.0,42.09,42.09,42.06,42.07,69000.0
2021-10-15 14:40:00,42.09,42.09,42.07,42.09,41025.0,42.09,42.09,42.07,42.09,41025.0
2021-10-15 14:50:00,42.09,42.15,42.09,42.15,126165.0,42.09,42.15,42.09,42.15,126165.0
2021-10-15 15:00:00,42.14,42.17,42.12,42.15,70890.0,42.14,42.17,42.12,42.15,70890.0
2021-10-15 15:10:00,42.14,42.15,42.13,42.14,18000.0,42.14,42.15,42.13,42.14,18000.0
2021-10-15 15:20:00,42.11,42.16,42.09,42.14,28620.0,42.11,42.16,42.09,42.14,28620.0
2021-10-15 15:30:00,42.13,42.13,42.1,42.11,51000.0,42.13,42.13,42.1,42.11,51000.0
2021-10-15 15:40:00,42.1,42.1,42.03,42.08,534150.0,42.1,42.1,42.03,42.08,534150.0
2021-10-15 15:50:00,42.09,42.09,41.93,41.93,473160.0,42.09,42.09,41.93,41.93,473160.0
2021-10-18 09:30:00,41.99,42.16,41.94,42.05,69270.0,41.99,42.16,41.94,42.05,69270.0
2021-10-18 09:40:00,42.09,42.24,42.09,42.19,61725.0,42.09,42.24,42.09,42.19,61725.0
2021-10-18 09:50:00,42.24,42.33,42.19,42.22,198510.0,42.24,42.33,42.19,42.22,198510.0
2021-10-18 10:00:00,42.25,42.37,42.25,42.31,61110.0,42.25,42.37,42.25,42.31,61110.0
2021-10-18 10:10:00,42.3,42.3,42.19,42.24,40140.0,42.3,42.3,42.19,42.24,40140.0
2021-10-18 10:20:00,42.26,42.38,42.26,42.38,28185.0,42.26,42.38,42.26,42.38,28185.0
2021-10-18 10:30:00,42.37,42.42,42.32,42.41,40845.0,42.37,42.42,42.32,42.41,40845.0
2021-10-18 10:40:00,42.42,42.47,42.41,42.47,25500.0,42.42,42.47,42.41,42.47,25500.0
2021-10-18 10:50:00,42.47,42.59,42.47,42.57,43065.0,42.47,42.59,42.47,42.57,43065.0
2021-10-18 11:00:00,42.54,42.58,42.5,42.57,32850.0,42.54,42.58,42.5,42.57,32850.0
2021-10-18 11:10:00,42.55,42.59,42.55,42.58,20550.0,42.55,42.59,42.55,42.58,20550.0
2021-10-18 11:20:00,42.58,42.63,42.57,42.57,30000.0,42.58,42.63,42.57,42.57,30000.0
2021-10-18 11:30:00,42.55,42.62,42.54,42.57,69090.0,42.55,42.62,42.54,42.57,69090.0
2021-10-18 11:40:00,42.55,42.56,42.5,42.5,57255.0,42.55,42.56,42.5,42.5,57255.0
2021-10-18 11:50:00,42.48,42.56,42.48,42.56,41760.0,42.48,42.56,42.48,42.56,41760.0
2021-10-18 12:00:00,42.53,42.58,42.53,42.56,16500.0,42.53,42.58,42.53,42.56,16500.0
2021-10-18 12:10:00,42.55,42.55,42.47,42.49,58095.0,42.55,42.55,42.47,42.49,58095.0
2021-10-18 12:20:00,42.48,42.51,42.48,42.51,15000.0,42.48,42.51,42.48,42.51,15000.0
2021-10-18 12:30:00,42.53,42.57,42.53,42.56,32250.0,42.53,42.57,42.53,42.56,32250.0
2021-10-18 12:40:00,42.53,42.55,42.52,42.54,11565.0,42.53,42.55,42.52,42.54,11565.0
2021-10-18 12:50:00,42.54,42.55,42.51,42.53,41790.0,42.54,42.55,42.51,42.53,41790.0
2021-10-18 13:00:00,42.54,42.55,42.53,42.53,12210.0,42.54,42.55,42.53,42.53,12210.0
2021-10-18 13:10:00,42.49,42.49,42.41,42.41,25500.0,42.49,42.49,42.41,42.41,25500.0
2021-10-18 13:20:00,42.39,42.41,42.37,42.38,52950.0,42.39,42.41,42.37,42.38,52950.0
2021-10-18 13:30:00,42.38,42.41,42.33,42.33,382185.0,42.38,42.41,42.33,42.33,382185.0
2021-10-18 13:40:00,42.33,42.41,42.33,42.39,49560.0,42.33,42.41,42.33,42.39,49560.0
2021-10-18 13:50:00,42.42,42.54,42.38,42.53,81000.0,42.42,42.54,42.38,42.53,81000.0
2021-10-18 14:00:00,42.54,42.6,42.54,42.58,46500.0,42.54,42.6,42.54,42.58,46500.0
2021-10-18 14:10:00,42.61,42.66,42.6,42.65,54105.0,42.61,42.66,42.6,42.65,54105.0
2021-10-18 14:20:00,42.68,42.68,42.56,42.58,38970.0,42.68,42.68,42.56,42.58,38970.0
2021-10-18 14:30:00,42.6,42.62,42.59,42.59,23175.0,42.6,42.62,42.59,42.59,23175.0
2021-10-18 14:40:00,42.57,42.57,42.52,42.54,31125.0,42.57,42.57,42.52,42.54,31125.0
2021-10-18 14:50:00,42.56,42.6,42.53,42.53,47340.0,42.56,42.6,42.53,42.53,47340.0
2021-10-18 15:00:00,42.52,42.57,42.51,42.52,214215.0,42.52,42.57,42.51,42.52,214215.0
2021-10-18 15:10:00,42.53,42.59,42.53,42.57,40500.0,42.53,42.59,42.53,42.57,40500.0
2021-10-18 15:20:00,42.58,42.58,42.52,42.56,51285.0,42.58,42.58,42.52,42.56,51285.0
2021-10-18 15:30:00,42.55,42.56,42.52,42.56,25455.0,42.55,42.56,42.52,42.56,25455.0
2021-10-18 15:40:00,42.55,42.59,42.53,42.53,128430.0,42.55,42.59,42.53,42.53,128430.0
2021-10-18 15:50:00,42.54,42.57,42.49,42.56,500880.0,42.54,42.57,42.49,42.56,500880.0
2021-10-19 09:30:00,42.66,42.75,42.17,42.26,112725.0,42.66,42.75,42.17,42.26,112725.0
2021-10-19 09:40:00,42.33,42.39,42.31,42.34,103470.0,42.33,42.39,42.31,42.34,103470.0
2021-10-19 09:50:00,42.34,42.36,42.3,42.34,31500.0,42.34,42.36,42.3,42.34,31500.0
2021-10-19 10:00:00,42.34,42.39,42.28,42.36,100590.0,42.34,42.39,42.28,42.36,100590.0
2021-10-19 10:10:00,42.34,42.42,42.32,42.32,40500.0,42.34,42.42,42.32,42.32,40500.0
2021-10-19 10:20:00,42.3,42.31,42.24,42.3,70830.0,42.3,42.31,42.24,42.3,70830.0
2021-10-19 10:30:00,42.29,42.3,42.26,42.27,32025.0,42.29,42.3,42.26,42.27,32025.0
2021-10-19 10:40:00,42.3,42.39,42.28,42.36,42555.0,42.3,42.39,42.28,42.36,42555.0
2021-10-19 10:50:00,42.36,42.46,42.24,42.46,282135.0,42.36,42.46,42.24,42.46,282135.0
2021-10-19 11:00:00,42.47,42.5,42.32,42.33,123270.0,42.47,42.5,42.32,42.33,123270.0
2021-10-19 11:10:00,42.36,42.41,42.35,42.36,57075.0,42.36,42.41,42.35,42.36,57075.0
2021-10-19 11:20:00,42.36,42.38,42.31,42.34,46500.0,42.36,42.38,42.31,42.34,46500.0
2021-10-19 11:30:00,42.33,42.34,42.3,42.31,15000.0,42.33,42.34,42.3,42.31,15000.0
2021-10-19 11:40:00,42.39,42.4,42.37,42.37,16500.0,42.39,42.4,42.37,42.37,16500.0
2021-10-19 11:50:00,42.39,42.48,42.38,42.48,25530.0,42.39,42.48,42.38,42.48,25530.0
2021-10-19 12:00:00,42.47,42.56,42.47,42.56,22095.0,42.47,42.56,42.47,42.56,22095.0
2021-10-19 12:10:00,42.57,42.59,42.57,42.59,21825.0,42.57,42.59,42.57,42.59,21825.0
2021-10-19 12:20:00,42.61,42.62,42.58,42.58,18000.0,42.61,42.62,42.58,42.58,18000.0
2021-10-19 12:30:00,42.61,42.65,42.61,42.64,21000.0,42.61,42.65,42.61,42.64,21000.0
2021-10-19 12:40:00,42.63,42.64,42.59,42.61,23700.0,42.63,42.64,42.59,42.61,23700.0
2021-10-19 12:50:00,42.6,42.65,42.59,42.65,29475.0,42.6,42.65,42.59,42.65,29475.0
2021-10-19 13:00:00,42.65,42.67,42.62,42.66,70515.0,42.65,42.67,42.62,42.66,70515.0
2021-10-19 13:10:00,42.66,42.66,42.6,42.62,21000.0,42.66,42.66,42.6,42.62,21000.0
2021-10-19 13:20:00,42.62,42.62,42.59,42.59,9210.0,42.62,42.62,42.59,42.59,9210.0
2021-10-19 13:30:00,42.58,42.6,42.55,42.57,40920.0,42.58,42.6,42.55,42.57,40920.0
2021-10-19 13:40:00,42.57,42.57,42.54,42.54,27060.0,42.57,42.57,42.54,42.54,27060.0
2021-10-19 13:50:00,42.55,42.64,42.55,42.64,37500.0,42.55,42.64,42.55,42.64,37500.0
2021-10-19 14:00:00,42.66,42.72,42.66,42.71,36000.0,42.66,42.72,42.66,42.71,36000.0
2021-10-19 14:10:00,42.72,42.72,42.65,42.66,28500.0,42.72,42.72,42.65,42.66,28500.0
2021-10-19 14:20:00,42.67,42.67,42.59,42.59,72375.0,42.67,42.67,42.59,42.59,72375.0
2021-10-19 14:30:00,42.6,42.63,42.5,42.5,50520.0,42.6,42.63,42.5,42.5,50520.0
2021-10-19 14:40:00,42.51,42.56,42.5,42.55,30000.0,42.51,42.56,42.5,42.55,30000.0
2021-10-19 14:50:00,42.55,42.6,42.54,42.58,64545.0,42.55,42.6,42.54,42.58,64545.0
2021-10-19 15:00:00,42.55,42.57,42.54,42.56,48450.0,42.55,42.57,42.54,42.56,48450.0
2021-10-19 15:10:00,42.57,42.58,42.55,42.57,39975.0,42.57,42.58,42.55,42.57,39975.0
2021-10-19 15:20:00,42.57,42.6,42.55,42.58,41985.0,42.57,42.6,42.55,42.58,41985.0
2021-10-19 15:30:00,42.57,42.6,42.53,42.54,87690.0,42.57,42.6,42.53,42.54,87690.0
2021-10-19 15:40:00,42.54,42.56,42.49,42.53,83025.0,42.54,42.56,42.49,42.53,83025.0
2021-10-19 15:50:00,42.51,42.58,42.47,42.58,334020.0,42.51,42.58,42.47,42.58,334020.0
2021-10-20 09:30:00,42.84,42.97,42.64,42.9,139485.0,42.84,42.97,42.64,42.9,139485.0
2021-10-20 09:40:00,42.9,43.13,42.89,43.02,54570.0,42.9,43.13,42.89,43.02,54570.0
2021-10-20 09:50:00,43.1,43.19,43.1,43.19,39000.0,43.1,43.19,43.1,43.19,39000.0
2021-10-20 10:00:00,43.12,43.22,43.12,43.18,49380.0,43.12,43.22,43.12,43.18,49380.0
2021-10-20 10:10:00,43.18,43.18,43.02,43.08,78750.0,43.18,43.18,43.02,43.08,78750.0
2021-10-20 10:20:00,43.07,43.15,43.07,43.15,18870.0,43.07,43.15,43.07,43.15,18870.0
2021-10-20 10:30:00,43.19,43.23,43.14,43.18,48705.0,43.19,43.23,43.14,43.18,48705.0
2021-10-20 10:40:00,43.17,43.17,43.13,43.13,25035.0,43.17,43.17,43.13,43.13,25035.0
2021-10-20 10:50:00,43.15,43.15,43.04,43.04,143940.0,43.15,43.15,43.04,43.04,143940.0
2021-10-20 11:00:00,43.03,43.04,42.88,42.96,129720.0,43.03,43.04,42.88,42.96,129720.0
2021-10-20 11:10:00,42.93,43.07,42.92,43.06,53505.0,42.93,43.07,42.92,43.06,53505.0
2021-10-20 11:20:00,43.04,43.09,43.01,43.05,32970.0,43.04,43.09,43.01,43.05,32970.0
2021-10-20 11:30:00,43.06,43.1,43.04,43.07,46620.0,43.06,43.1,43.04,43.07,46620.0
2021-10-20 11:40:00,43.06,43.12,43.04,43.12,13545.0,43.06,43.12,43.04,43.12,13545.0
2021-10-20 11:50:00,43.13,43.18,43.13,43.18,13500.0,43.13,43.18,43.13,43.18,13500.0
2021-10-20 12:00:00,43.16,43.2,43.07,43.07,52680.0,43.16,43.2,43.07,43.07,52680.0
2021-10-20 12:10:00,43.06,43.07,43.03,43.06,39030.0,43.06,43.07,43.03,43.06,39030.0
2021-10-20 12:20:00,43.04,43.06,43.02,43.02,18000.0,43.04,43.06,43.02,43.02,18000.0
2021-10-20 12:30:00,43.03,43.11,43.01,43.09,18000.0,43.03,43.11,43.01,43.09,18000.0
2021-10-20 12:40:00,43.09,43.12,43.06,43.08,50430.0,43.09,43.12,43.06,43.08,50430.0
2021-10-20 12:50:00,43.08,43.1,43.07,43.09,16590.0,43.08,43.1,43.07,43.09,16590.0
2021-10-20 13:00:00,43.08,43.08,43.02,43.06,41880.0,43.08,43.08,43.02,43.06,41880.0
2021-10-20 13:10:00,43.08,43.09,43.06,43.06,27000.0,43.08,43.09,43.06,43.06,27000.0
2021-10-20 13:20:00,43.04,43.11,43.02,43.11,24030.0,43.04,43.11,43.02,43.11,24030.0
2021-10-20 13:30:00,43.12,43.12,43.1,43.1,39000.0,43.12,43.12,43.1,43.1,39000.0
2021-10-20 13:40:00,43.08,43.08,43.0,43.0,18000.0,43.08,43.08,43.0,43.0,18000.0
2021-10-20 13:50:00,43.01,43.04,42.99,42.99,13500.0,43.01,43.04,42.99,42.99,13500.0
2021-10-20 14:00:00,43.0,43.03,43.0,43.03,12000.0,43.0,43.03,43.0,43.03,12000.0
2021-10-20 14:10:00,43.04,43.05,43.03,43.03,26730.0,43.04,43.05,43.03,43.03,26730.0
2021-10-20 14:20:00,43.03,43.03,42.99,43.0,16500.0,43.03,43.03,42.99,43.0,16500.0
2021-10-20 14:30:00,43.04,43.04,43.02,43.02,10500.0,43.04,43.04,43.02,43.02,10500.0
2021-10-20 14:40:00,43.02,43.02,42.97,42.98,33000.0,43.02,43.02,42.97,42.98,33000.0
2021-10-20 14:50:00,42.99,42.99,42.92,42.94,62220.0,42.99,42.99,42.92,42.94,62220.0
2021-10-20 15:00:00,42.95,43.02,42.95,43.01,40590.0,42.95,43.02,42.95,43.01,40590.0
2021-10-20 15:10:00,43.0,43.0,42.95,42.95,40095.0,43.0,43.0,42.95,42.95,40095.0
2021-10-20 15:20:00,42.94,42.94,42.88,42.89,39780.0,42.94,42.94,42.88,42.89,39780.0
2021-10-20 15:30:00,42.89,42.95,42.89,42.93,39000.0,42.89,42.95,42.89,42.93,39000.0
2021-10-20 15:40:00,42.92,42.96,42.91,42.95,39000.0,42.92,42.96,42.91,42.95,39000.0
2021-10-20 15:50:00,42.94,42.98,42.88,42.98,322740.0,42.94,42.98,42.88,42.98,322740.0
2021-10-21 09:30:00,43.19,43.33,42.92,43.24,112095.0,43.19,43.33,42.92,43.24,112095.0
2021-10-21 09:40:00,43.24,43.33,43.21,43.29,16845.0,43.24,43.33,43.21,43.29,16845.0
2021-10-21 09:50:00,43.31,43.45,43.31,43.39,46080.0,43.31,43.45,43.31,43.39,46080.0
2021-10-21 10:00:00,43.39,43.39,43.28,43.31,57060.0,43.39,43.39,43.28,43.31,57060.0
2021-10-21 10:10:00,43.3,43.5,43.3,43.46,79515.0,43.3,43.5,43.3,43.46,79515.0
2021-10-21 10:20:00,43.44,43.53,43.43,43.53,55680.0,43.44,43.53,43.43,43.53,55680.0
2021-10-21 10:30:00,43.51,43.56,43.49,43.55,44625.0,43.51,43.56,43.49,43.55,44625.0
2021-10-21 10:40:00,43.56,43.7,43.56,43.68,40470.0,43.56,43.7,43.56,43.68,40470.0
2021-10-21 10:50:00,43.65,43.79,43.65,43.7,60945.0,43.65,43.79,43.65,43.7,60945.0
2021-10-21 11:00:00,43.68,43.78,43.68,43.74,93285.0,43.68,43.78,43.68,43.74,93285.0
2021-10-21 11:10:00,43.74,43.77,43.68,43.76,29010.0,43.74,43.77,43.68,43.76,29010.0
2021-10-21 11:20:00,43.77,43.83,43.76,43.76,28500.0,43.77,43.83,43.76,43.76,28500.0
2021-10-21 11:30:00,43.76,43.83,43.76,43.82,48000.0,43.76,43.83,43.76,43.82,48000.0
2021-10-21 11:40:00,43.82,43.9,43.82,43.89,30000.0,43.82,43.9,43.82,43.89,30000.0
2021-10-21 11:50:00,43.89,43.95,43.88,43.94,30930.0,43.89,43.95,43.88,43.94,30930.0
2021-10-21 12:00:00,43.94,43.96,43.9,43.9,37500.0,43.94,43.96,43.9,43.9,37500.0
2021-10-21 12:10:00,43.91,43.91,43.86,43.88,22500.0,43.91,43.91,43.86,43.88,22500.0
2021-10-21 12:20:00,43.88,43.9,43.86,43.87,31515.0,43.88,43.9,43.86,43.87,31515.0
2021-10-21 12:30:00,43.86,43.93,43.86,43.92,27285.0,43.86,43.93,43.86,43.92,27285.0
2021-10-21 12:40:00,43.94,43.99,43.93,43.96,16725.0,43.94,43.99,43.93,43.96,16725.0
2021-10-21 12:50:00,43.96,44.02,43.95,44.02,79095.0,43.96,44.02,43.95,44.02,79095.0
2021-10-21 13:00:00,44.02,44.02,44.0,44.01,60300.0,44.02,44.02,44.0,44.01,60300.0
2021-10-21 13:10:00,44.02,44.09,44.02,44.09,18000.0,44.02,44.09,44.02,44.09,18000.0
2021-10-21 13:20:00,44.09,44.13,44.09,44.09,36435.0,44.09,44.13,44.09,44.09,36435.0
2021-10-21 13:30:00,44.11,44.11,44.08,44.11,21150.0,44.11,44.11,44.08,44.11,21150.0
2021-10-21 13:40:00,44.12,44.12,44.09,44.1,69750.0,44.12,44.12,44.09,44.1,69750.0
2021-10-21 13:50:00,44.12,44.12,44.09,44.11,27525.0,44.12,44.12,44.09,44.11,27525.0
2021-10-21 14:00:00,44.1,44.13,44.07,44.07,22500.0,44.1,44.13,44.07,44.07,22500.0
2021-10-21 14:10:00,44.08,44.12,44.06,44.11,46875.0,44.08,44.12,44.06,44.11,46875.0
2021-10-21 14:20:00,44.11,44.14,44.11,44.13,41970.0,44.11,44.14,44.11,44.13,41970.0
2021-10-21 14:30:00,44.14,44.14,44.04,44.06,32325.0,44.14,44.14,44.04,44.06,32325.0
2021-10-21 14:40:00,44.06,44.08,44.06,44.07,16500.0,44.06,44.08,44.06,44.07,16500.0
2021-10-21 14:50:00,44.07,44.08,44.06,44.06,37815.0,44.07,44.08,44.06,44.06,37815.0
2021-10-21 15:00:00,44.07,44.17,44.06,44.17,51360.0,44.07,44.17,44.06,44.17,51360.0
2021-10-21 15:10:00,44.2,44.24,44.16,44.19,59190.0,44.2,44.24,44.16,44.19,59190.0
2021-10-21 15:20:00,44.19,44.25,44.17,44.25,75000.0,44.19,44.25,44.17,44.25,75000.0
2021-10-21 15:30:00,44.24,44.24,44.15,44.15,86175.0,44.24,44.24,44.15,44.15,86175.0
2021-10-21 15:40:00,44.14,44.14,44.08,44.14,93930.0,44.14,44.14,44.08,44.14,93930.0
2021-10-21 15:50:00,44.13,44.25,44.1,44.25,224295.0,44.13,44.25,44.1,44.25,224295.0
2021-10-22 09:30:00,44.3,44.44,44.2,44.3,73920.0,44.3,44.44,44.2,44.3,73920.0
2021-10-22 09:40:00,44.28,44.61,44.27,44.54,86100.0,44.28,44.61,44.27,44.54,86100.0
2021-10-22 09:50:00,44.58,44.59,44.44,44.56,38685.0,44.58,44.59,44.44,44.56,38685.0
2021-10-22 10:00:00,44.53,44.53,44.35,44.53,64185.0,44.53,44.53,44.35,44.53,64185.0
2021-10-22 10:10:00,44.53,44.54,44.3,44.3,41820.0,44.53,44.54,44.3,44.3,41820.0
2021-10-22 10:20:00,44.31,44.33,44.25,44.3,70575.0,44.31,44.33,44.25,44.3,70575.0
2021-10-22 10:30:00,44.29,44.3,44.15,44.19,49605.0,44.29,44.3,44.15,44.19,49605.0
2021-10-22 10:40:00,44.18,44.3,44.16,44.3,19500.0,44.18,44.3,44.16,44.3,19500.0
2021-10-22 10:50:00,44.31,44.34,44.25,44.3,39390.0,44.31,44.34,44.25,44.3,39390.0
2021-10-22 11:00:00,44.27,44.3,44.22,44.27,57150.0,44.27,44.3,44.22,44.27,57150.0
2021-10-22 11:10:00,44.26,44.29,44.14,44.17,39615.0,44.26,44.29,44.14,44.17,39615.0
2021-10-22 11:20:00,44.15,44.17,44.06,44.08,46500.0,44.15,44.17,44.06,44.08,46500.0
2021-10-22 11:30:00,44.08,44.08,43.99,44.0,52620.0,44.08,44.08,43.99,44.0,52620.0
2021-10-22 11:40:00,43.99,44.09,43.99,44.09,69765.0,43.99,44.09,43.99,44.09,69765.0
2021-10-22 11:50:00,44.09,44.18,44.09,44.14,33000.0,44.09,44.18,44.09,44.14,33000.0
2021-10-22 12:00:00,44.14,44.14,44.06,44.13,46500.0,44.14,44.14,44.06,44.13,46500.0
2021-10-22 12:10:00,44.13,44.21,44.11,44.18,78465.0,44.13,44.21,44.11,44.18,78465.0
2021-10-22 12:20:00,44.18,44.22,44.17,44.18,31410.0,44.18,44.22,44.17,44.18,31410.0
2021-10-22 12:30:00,44.17,44.23,44.15,44.22,37500.0,44.17,44.23,44.15,44.22,37500.0
2021-10-22 12:40:00,44.23,44.3,44.23,44.27,21000.0,44.23,44.3,44.23,44.27,21000.0
2021-10-22 12:50:00,44.25,44.25,44.17,44.17,22710.0,44.25,44.25,44.17,44.17,22710.0
2021-10-22 13:00:00,44.19,44.25,44.19,44.25,16500.0,44.19,44.25,44.19,44.25,16500.0
2021-10-22 13:10:00,44.25,44.29,44.24,44.29,22140.0,44.25,44.29,44.24,44.29,22140.0
2021-10-22 13:20:00,44.3,44.32,44.27,44.3,34635.0,44.3,44.32,44.27,44.3,34635.0
2021-10-22 13:30:00,44.3,44.3,44.23,44.29,29280.0,44.3,44.3,44.23,44.29,29280.0
2021-10-22 13:40:00,44.28,44.29,44.25,44.25,22500.0,44.28,44.29,44.25,44.25,22500.0
2021-10-22 13:50:00,44.25,44.28,44.24,44.27,22500.0,44.25,44.28,44.24,44.27,22500.0
2021-10-22 14:00:00,44.24,44.27,44.22,44.26,18000.0,44.24,44.27,44.22,44.26,18000.0
2021-10-22 14:10:00,44.26,44.29,44.25,44.29,30645.0,44.26,44.29,44.25,44.29,30645.0
2021-10-22 14:20:00,44.31,44.32,44.28,44.31,32325.0,44.31,44.32,44.28,44.31,32325.0
2021-10-22 14:30:00,44.33,44.42,44.32,44.4,67575.0,44.33,44.42,44.32,44.4,67575.0
2021-10-22 14:40:00,44.39,44.39,44.31,44.36,24000.0,44.39,44.39,44.31,44.36,24000.0
2021-10-22 14:50:00,44.35,44.35,44.23,44.23,15015.0,44.35,44.35,44.23,44.23,15015.0
2021-10-22 15:00:00,44.24,44.28,44.23,44.24,33975.0,44.24,44.28,44.23,44.24,33975.0
2021-10-22 15:10:00,44.2,44.28,44.2,44.21,81870.0,44.2,44.28,44.2,44.21,81870.0
2021-10-22 15:20:00,44.2,44.22,44.2,44.22,12000.0,44.2,44.22,44.2,44.22,12000.0
2021-10-22 15:30:00,44.23,44.29,44.22,44.22,76500.0,44.23,44.29,44.22,44.22,76500.0
2021-10-22 15:40:00,44.2,44.25,44.2,44.24,64500.0,44.2,44.25,44.2,44.24,64500.0
2021-10-22 15:50:00,44.24,44.32,44.2,44.2,254805.0,44.24,44.32,44.2,44.2,254805.0
2021-10-25 09:30:00,44.32,44.43,44.27,44.38,47040.0,44.32,44.43,44.27,44.38,47040.0
2021-10-25 09:40:00,44.39,44.41,44.26,44.26,52410.0,44.39,44.41,44.26,44.26,52410.0
2021-10-25 09:50:00,44.26,44.32,44.16,44.19,77370.0,44.26,44.32,44.16,44.19,77370.0
2021-10-25 10:00:00,44.21,44.22,44.09,44.13,53955.0,44.21,44.22,44.09,44.13,53955.0
2021-10-25 10:10:00,44.08,44.08,44.01,44.08,61860.0,44.08,44.08,44.01,44.08,61860.0
2021-10-25 10:20:00,44.07,44.2,44.06,44.2,43320.0,44.07,44.2,44.06,44.2,43320.0
2021-10-25 10:30:00,44.18,44.23,44.18,44.22,45330.0,44.18,44.23,44.18,44.22,45330.0
2021-10-25 10:40:00,44.22,44.29,44.22,44.29,35955.0,44.22,44.29,44.22,44.29,35955.0
2021-10-25 10:50:00,44.26,44.27,44.18,44.18,72720.0,44.26,44.27,44.18,44.18,72720.0
2021-10-25 11:00:00,44.16,44.18,44.11,44.18,20265.0,44.16,44.18,44.11,44.18,20265.0
2021-10-25 11:10:00,44.23,44.27,44.22,44.22,18000.0,44.23,44.27,44.22,44.22,18000.0
2021-10-25 11:20:00,44.22,44.22,44.16,44.16,10500.0,44.22,44.22,44.16,44.16,10500.0
2021-10-25 11:30:00,44.15,44.2,44.15,44.2,10590.0,44.15,44.2,44.15,44.2,10590.0
2021-10-25 11:40:00,44.16,44.23,44.15,44.23,39060.0,44.16,44.23,44.15,44.23,39060.0
2021-10-25 11:50:00,44.24,44.27,44.22,44.25,15000.0,44.24,44.27,44.22,44.25,15000.0
2021-10-25 12:00:00,44.26,44.28,44.23,44.23,36645.0,44.26,44.28,44.23,44.23,36645.0
2021-10-25 12:10:00,44.25,44.26,44.23,44.24,19290.0,44.25,44.26,44.23,44.24,19290.0
2021-10-25 12:20:00,44.14,44.18,44.14,44.14,6000.0,44.14,44.18,44.14,44.14,6000.0
2021-10-25 12:30:00,44.12,44.13,44.06,44.06,7500.0,44.12,44.13,44.06,44.06,7500.0
2021-10-25 12:40:00,44.06,44.11,44.06,44.11,4500.0,44.06,44.11,44.06,44.11,4500.0
2021-10-25 12:50:00,44.1,44.14,44.1,44.11,34275.0,44.1,44.14,44.1,44.11,34275.0
2021-10-25 13:00:00,44.1,44.14,44.08,44.14,28110.0,44.1,44.14,44.08,44.14,28110.0
2021-10-25 13:10:00,44.15,44.17,44.15,44.15,10620.0,44.15,44.17,44.15,44.15,10620.0
2021-10-25 13:20:00,44.15,44.17,44.15,44.15,19500.0,44.15,44.17,44.15,44.15,19500.0
2021-10-25 13:30:00,44.16,44.18,44.16,44.17,28230.0,44.16,44.18,44.16,44.17,28230.0
2021-10-25 13:40:00,44.16,44.16,44.13,44.14,24450.0,44.16,44.16,44.13,44.14,24450.0
2021-10-25 13:50:00,44.15,44.18,44.14,44.15,28500.0,44.15,44.18,44.14,44.15,28500.0
2021-10-25 14:00:00,44.13,44.13,44.06,44.07,21000.0,44.13,44.13,44.06,44.07,21000.0
2021-10-25 14:10:00,44.07,44.08,44.04,44.08,25500.0,44.07,44.08,44.04,44.08,25500.0
2021-10-25 14:20:00,44.06,44.09,44.02,44.09,33000.0,44.06,44.09,44.02,44.09,33000.0
2021-10-25 14:30:00,44.09,44.13,44.07,44.11,36210.0,44.09,44.13,44.07,44.11,36210.0
2021-10-25 14:40:00,44.1,44.1,44.05,44.07,13740.0,44.1,44.1,44.05,44.07,13740.0
2021-10-25 14:50:00,44.08,44.1,44.06,44.06,15000.0,44.08,44.1,44.06,44.06,15000.0
2021-10-25 15:00:00,44.04,44.06,44.04,44.06,18000.0,44.04,44.06,44.04,44.06,18000.0
2021-10-25 15:10:00,44.07,44.09,44.0,44.0,224055.0,44.07,44.09,44.0,44.0,224055.0
2021-10-25 15:20:00,43.99,44.09,43.99,44.09,27210.0,43.99,44.09,43.99,44.09,27210.0
2021-10-25 15:30:00,44.09,44.09,44.02,44.02,66870.0,44.09,44.09,44.02,44.02,66870.0
2021-10-25 15:40:00,44.02,44.03,43.99,44.0,77205.0,44.02,44.03,43.99,44.0,77205.0
2021-10-25 15:50:00,44.01,44.09,43.96,44.09,260685.0,44.01,44.09,43.96,44.09,260685.0
2021-10-26 09:30:00,44.17,44.17,43.91,43.91,48435.0,44.17,44.17,43.91,43.91,48435.0
2021-10-26 09:40:00,43.97,44.09,43.94,44.04,39540.0,43.97,44.09,43.94,44.04,39540.0
2021-10-26 09:50:00,44.08,44.25,44.08,44.19,80310.0,44.08,44.25,44.08,44.19,80310.0
2021-10-26 10:00:00,44.2,44.2,43.94,43.98,45585.0,44.2,44.2,43.94,43.98,45585.0
2021-10-26 10:10:00,44.02,44.1,44.0,44.05,27390.0,44.02,44.1,44.0,44.05,27390.0
2021-10-26 10:20:00,44.11,44.11,43.95,43.95,39990.0,44.11,44.11,43.95,43.95,39990.0
2021-10-26 10:30:00,43.97,44.06,43.97,44.03,54750.0,43.97,44.06,43.97,44.03,54750.0
2021-10-26 10:40:00,44.03,44.05,44.0,44.04,25500.0,44.03,44.05,44.0,44.04,25500.0
2021-10-26 10:50:00,44.1,44.15,44.08,44.09,13500.0,44.1,44.15,44.08,44.09,13500.0
2021-10-26 11:00:00,44.15,44.17,44.1,44.12,27345.0,44.15,44.17,44.1,44.12,27345.0
2021-10-26 11:10:00,44.14,44.18,44.14,44.14,20880.0,44.14,44.18,44.14,44.14,20880.0
2021-10-26 11:20:00,44.15,44.15,44.01,44.01,13500.0,44.15,44.15,44.01,44.01,13500.0
2021-10-26 11:30:00,44.01,44.01,43.93,43.99,36750.0,44.01,44.01,43.93,43.99,36750.0
2021-10-26 11:40:00,44.02,44.02,44.0,44.0,29670.0,44.02,44.02,44.0,44.0,29670.0
2021-10-26 11:50:00,43.94,43.94,43.81,43.83,48720.0,43.94,43.94,43.81,43.83,48720.0
2021-10-26 12:00:00,43.83,43.92,43.81,43.87,49515.0,43.83,43.92,43.81,43.87,49515.0
2021-10-26 12:10:00,43.88,43.93,43.85,43.85,59325.0,43.88,43.93,43.85,43.85,59325.0
2021-10-26 12:20:00,43.88,43.94,43.88,43.93,33210.0,43.88,43.94,43.88,43.93,33210.0
2021-10-26 12:30:00,43.9,43.97,43.88,43.97,19095.0,43.9,43.97,43.88,43.97,19095.0
2021-10-26 12:40:00,43.97,44.09,43.96,44.06,27825.0,43.97,44.09,43.96,44.06,27825.0
2021-10-26 12:50:00,44.05,44.12,44.03,44.1,30375.0,44.05,44.12,44.03,44.1,30375.0
2021-10-26 13:00:00,44.09,44.1,44.06,44.09,12840.0,44.09,44.1,44.06,44.09,12840.0
2021-10-26 13:10:00,44.05,44.1,44.04,44.09,30000.0,44.05,44.1,44.04,44.09,30000.0
2021-10-26 13:20:00,44.12,44.13,44.1,44.12,19500.0,44.12,44.13,44.1,44.12,19500.0
2021-10-26 13:30:00,44.1,44.11,44.0,44.07,46155.0,44.1,44.11,44.0,44.07,46155.0
2021-10-26 13:40:00,44.06,44.06,44.01,44.05,25845.0,44.06,44.06,44.01,44.05,25845.0
2021-10-26 13:50:00,44.02,44.02,43.99,44.01,30390.0,44.02,44.02,43.99,44.01,30390.0
2021-10-26 14:00:00,44.01,44.05,44.01,44.03,24480.0,44.01,44.05,44.01,44.03,24480.0
2021-10-26 14:10:00,44.01,44.06,44.01,44.05,15735.0,44.01,44.06,44.01,44.05,15735.0
2021-10-26 14:20:00,44.04,44.07,44.03,44.05,20280.0,44.04,44.07,44.03,44.05,20280.0
2021-10-26 14:30:00,44.04,44.05,44.01,44.01,35865.0,44.04,44.05,44.01,44.01,35865.0
2021-10-26 14:40:00,44.02,44.03,44.0,44.0,27000.0,44.02,44.03,44.0,44.0,27000.0
2021-10-26 14:50:00,44.0,44.0,43.96,43.98,42600.0,44.0,44.0,43.96,43.98,42600.0
2021-10-26 15:00:00,43.95,43.97,43.92,43.95,77925.0,43.95,43.97,43.92,43.95,77925.0
2021-10-26 15:10:00,43.96,43.99,43.95,43.96,90180.0,43.96,43.99,43.95,43.96,90180.0
2021-10-26 15:20:00,43.99,44.02,43.99,44.02,28695.0,43.99,44.02,43.99,44.02,28695.0
2021-10-26 15:30:00,44.0,44.02,43.99,44.02,55500.0,44.0,44.02,43.99,44.02,55500.0
2021-10-26 15:40:00,44.04,44.19,44.03,44.13,130950.0,44.04,44.19,44.03,44.13,130950.0
2021-10-26 15:50:00,44.08,44.08,43.87,43.87,222615.0,44.08,44.08,43.87,43.87,222615.0
2021-10-27 09:30:00,43.87,43.89,43.35,43.37,118545.0,43.87,43.89,43.35,43.37,118545.0
2021-10-27 09:40:00,43.43,43.65,43.37,43.58,138255.0,43.43,43.65,43.37,43.58,138255.0
2021-10-27 09:50:00,43.55,43.59,43.45,43.49,91980.0,43.55,43.59,43.45,43.49,91980.0
2021-10-27 10:00:00,43.53,43.56,43.4,43.42,82530.0,43.53,43.56,43.4,43.42,82530.0
2021-10-27 10:10:00,43.43,43.47,43.38,43.38,61830.0,43.43,43.47,43.38,43.38,61830.0
2021-10-27 10:20:00,43.39,43.39,43.18,43.18,68655.0,43.39,43.39,43.18,43.18,68655.0
2021-10-27 10:30:00,43.17,43.38,43.14,43.37,288465.0,43.17,43.38,43.14,43.37,288465.0
2021-10-27 10:40:00,43.33,43.41,43.33,43.36,171060.0,43.33,43.41,43.33,43.36,171060.0
2021-10-27 10:50:00,43.4,43.49,43.35,43.48,73320.0,43.4,43.49,43.35,43.48,73320.0
2021-10-27 11:00:00,43.48,43.5,43.4,43.4,94215.0,43.48,43.5,43.4,43.4,94215.0
2021-10-27 11:10:00,43.39,43.53,43.37,43.48,192315.0,43.39,43.53,43.37,43.48,192315.0
2021-10-27 11:20:00,43.48,43.62,43.48,43.6,101310.0,43.48,43.62,43.48,43.6,101310.0
2021-10-27 11:30:00,43.58,43.62,43.46,43.55,132870.0,43.58,43.62,43.46,43.55,132870.0
2021-10-27 11:40:00,43.58,43.59,43.54,43.58,50130.0,43.58,43.59,43.54,43.58,50130.0
2021-10-27 11:50:00,43.59,43.61,43.51,43.56,33000.0,43.59,43.61,43.51,43.56,33000.0
2021-10-27 12:00:00,43.54,43.56,43.44,43.51,82725.0,43.54,43.56,43.44,43.51,82725.0
2021-10-27 12:10:00,43.5,43.52,43.48,43.49,49260.0,43.5,43.52,43.48,43.49,49260.0
2021-10-27 12:20:00,43.45,43.49,43.45,43.48,39060.0,43.45,43.49,43.45,43.48,39060.0
2021-10-27 12:30:00,43.45,43.45,43.34,43.37,28260.0,43.45,43.45,43.34,43.37,28260.0
2021-10-27 12:40:00,43.37,43.42,43.35,43.4,76995.0,43.37,43.42,43.35,43.4,76995.0
2021-10-27 12:50:00,43.39,43.42,43.37,43.42,48825.0,43.39,43.42,43.37,43.42,48825.0
2021-10-27 13:00:00,43.45,43.55,43.43,43.49,131790.0,43.45,43.55,43.43,43.49,131790.0
2021-10-27 13:10:00,43.52,43.54,43.49,43.5,58425.0,43.52,43.54,43.49,43.5,58425.0
2021-10-27 13:20:00,43.48,43.59,43.48,43.59,28185.0,43.48,43.59,43.48,43.59,28185.0
2021-10-27 13:30:00,43.58,43.61,43.51,43.52,120705.0,43.58,43.61,43.51,43.52,120705.0
2021-10-27 13:40:00,43.54,43.58,43.53,43.55,114255.0,43.54,43.58,43.53,43.55,114255.0
2021-10-27 13:50:00,43.55,43.56,43.53,43.55,41085.0,43.55,43.56,43.53,43.55,41085.0
2021-10-27 14:00:00,43.55,43.56,43.52,43.55,102945.0,43.55,43.56,43.52,43.55,102945.0
2021-10-27 14:10:00,43.56,43.63,43.54,43.6,187980.0,43.56,43.63,43.54,43.6,187980.0
2021-10-27 14:20:00,43.59,43.59,43.54,43.54,31260.0,43.59,43.59,43.54,43.54,31260.0
2021-10-27 14:30:00,43.54,43.56,43.44,43.45,74145.0,43.54,43.56,43.44,43.45,74145.0
2021-10-27 14:40:00,43.44,43.44,43.37,43.43,30960.0,43.44,43.44,43.37,43.43,30960.0
2021-10-27 14:50:00,43.44,43.46,43.43,43.45,48540.0,43.44,43.46,43.43,43.45,48540.0
2021-10-27 15:00:00,43.47,43.51,43.41,43.45,40500.0,43.47,43.51,43.41,43.45,40500.0
2021-10-27 15:10:00,43.43,43.43,43.33,43.33,48360.0,43.43,43.43,43.33,43.33,48360.0
2021-10-27 15:20:00,43.26,43.47,43.25,43.47,93000.0,43.26,43.47,43.25,43.47,93000.0
2021-10-27 15:30:00,43.49,43.49,43.42,43.45,133830.0,43.49,43.49,43.42,43.45,133830.0
2021-10-27 15:40:00,43.43,43.43,43.27,43.27,141150.0,43.43,43.43,43.27,43.27,141150.0
2021-10-27 15:50:00,43.32,43.45,43.31,43.39,664380.0,43.32,43.45,43.31,43.39,664380.0
2021-10-28 09:30:00,42.93,43.02,42.5,42.54,357270.0,42.93,43.02,42.5,42.54,357270.0
2021-10-28 09:40:00,42.5,42.58,42.19,42.22,206955.0,42.5,42.58,42.19,42.22,206955.0
2021-10-28 09:50:00,42.21,42.41,42.21,42.33,185385.0,42.21,42.41,42.21,42.33,185385.0
2021-10-28 10:00:00,42.33,42.47,42.31,42.35,183105.0,42.33,42.47,42.31,42.35,183105.0
2021-10-28 10:10:00,42.37,42.37,42.2,42.27,314130.0,42.37,42.37,42.2,42.27,314130.0
2021-10-28 10:20:00,42.27,42.27,41.8,41.8,112965.0,42.27,42.27,41.8,41.8,112965.0
2021-10-28 10:30:00,41.71,41.99,41.71,41.83,261090.0,41.71,41.99,41.71,41.83,261090.0
2021-10-28 10:40:00,41.87,42.23,41.82,42.18,117945.0,41.87,42.23,41.82,42.18,117945.0
2021-10-28 10:50:00,42.19,42.23,42.08,42.16,47400.0,42.19,42.23,42.08,42.16,47400.0
2021-10-28 11:00:00,42.14,42.43,42.11,42.38,195855.0,42.14,42.43,42.11,42.38,195855.0
2021-10-28 11:10:00,42.38,42.44,41.33,41.66,426210.0,42.38,42.44,41.33,41.66,426210.0
2021-10-28 11:20:00,41.57,41.61,41.0,41.23,440565.0,41.57,41.61,41.0,41.23,440565.0
2021-10-28 11:30:00,41.19,41.45,41.1,41.32,229305.0,41.19,41.45,41.1,41.32,229305.0
2021-10-28 11:40:00,41.4,41.42,41.19,41.19,164685.0,41.4,41.42,41.19,41.19,164685.0
2021-10-28 11:50:00,41.19,41.25,41.13,41.16,149760.0,41.19,41.25,41.13,41.16,149760.0
2021-10-28 12:00:00,41.13,41.15,41.01,41.09,125520.0,41.13,41.15,41.01,41.09,125520.0
2021-10-28 12:10:00,41.15,41.2,41.09,41.2,81330.0,41.15,41.2,41.09,41.2,81330.0
2021-10-28 12:20:00,41.17,41.25,41.16,41.21,73470.0,41.17,41.25,41.16,41.21,73470.0
2021-10-28 12:30:00,41.24,41.36,41.21,41.33,96525.0,41.24,41.36,41.21,41.33,96525.0
2021-10-28 12:40:00,41.31,41.36,41.21,41.31,59445.0,41.31,41.36,41.21,41.31,59445.0
2021-10-28 12:50:00,41.3,41.34,41.12,41.12,96705.0,41.3,41.34,41.12,41.12,96705.0
2021-10-28 13:00:00,41.12,41.13,41.04,41.07,74775.0,41.12,41.13,41.04,41.07,74775.0
2021-10-28 13:10:00,41.07,41.08,40.91,41.05,168885.0,41.07,41.08,40.91,41.05,168885.0
2021-10-28 13:20:00,41.04,41.07,41.02,41.06,137280.0,41.04,41.07,41.02,41.06,137280.0
2021-10-28 13:30:00,41.04,41.04,40.89,41.02,126030.0,41.04,41.04,40.89,41.02,126030.0
2021-10-28 13:40:00,41.02,41.46,41.02,41.4,209970.0,41.02,41.46,41.02,41.4,209970.0
2021-10-28 13:50:00,41.4,41.46,41.29,41.38,84000.0,41.4,41.46,41.29,41.38,84000.0
2021-10-28 14:00:00,41.36,41.42,41.34,41.38,53175.0,41.36,41.42,41.34,41.38,53175.0
2021-10-28 14:10:00,41.38,41.41,41.3,41.3,81180.0,41.38,41.41,41.3,41.3,81180.0
2021-10-28 14:20:00,41.3,41.34,41.22,41.25,96225.0,41.3,41.34,41.22,41.25,96225.0
2021-10-28 14:30:00,41.23,41.23,41.13,41.2,75930.0,41.23,41.23,41.13,41.2,75930.0
2021-10-28 14:40:00,41.16,41.22,41.08,41.16,216450.0,41.16,41.22,41.08,41.16,216450.0
2021-10-28 14:50:00,41.16,41.36,41.16,41.29,249465.0,41.16,41.36,41.16,41.29,249465.0
2021-10-28 15:00:00,41.29,41.46,41.29,41.42,136185.0,41.29,41.46,41.29,41.42,136185.0
2021-10-28 15:10:00,41.38,41.59,41.36,41.59,217275.0,41.38,41.59,41.36,41.59,217275.0
2021-10-28 15:20:00,41.58,41.65,41.48,41.49,152730.0,41.58,41.65,41.48,41.49,152730.0
2021-10-28 15:30:00,41.51,41.61,41.38,41.59,193035.0,41.51,41.61,41.38,41.59,193035.0
2021-10-28 15:40:00,41.59,41.7,41.47,41.51,369720.0,41.59,41.7,41.47,41.51,369720.0
2021-10-28 15:50:00,41.53,41.66,41.34,41.65,862710.0,41.53,41.66,41.34,41.65,862710.0
2021-10-29 09:30:00,41.62,41.64,41.43,41.59,123675.0,41.62,41.64,41.43,41.59,123675.0
2021-10-29 09:40:00,41.64,41.66,41.57,41.57,131175.0,41.64,41.66,41.57,41.57,131175.0
2021-10-29 09:50:00,41.65,41.7,41.57,41.57,124050.0,41.65,41.7,41.57,41.57,124050.0
2021-10-29 10:00:00,41.57,41.95,41.57,41.92,136305.0,41.57,41.95,41.57,41.92,136305.0
2021-10-29 10:10:00,41.89,42.16,41.89,42.16,75510.0,41.89,42.16,41.89,42.16,75510.0
2021-10-29 10:20:00,42.06,42.08,41.83,41.83,53640.0,42.06,42.08,41.83,41.83,53640.0
2021-10-29 10:30:00,41.82,41.92,41.75,41.75,69960.0,41.82,41.92,41.75,41.75,69960.0
2021-10-29 10:40:00,41.8,41.8,41.63,41.66,71625.0,41.8,41.8,41.63,41.66,71625.0
2021-10-29 10:50:00,41.65,41.76,41.62,41.62,54075.0,41.65,41.76,41.62,41.62,54075.0
2021-10-29 11:00:00,41.62,41.62,41.54,41.54,69015.0,41.62,41.62,41.54,41.54,69015.0
2021-10-29 11:10:00,41.54,41.57,41.42,41.45,82875.0,41.54,41.57,41.42,41.45,82875.0
2021-10-29 11:20:00,41.45,41.49,41.41,41.47,78270.0,41.45,41.49,41.41,41.47,78270.0
2021-10-29 11:30:00,41.52,41.77,41.52,41.58,52050.0,41.52,41.77,41.52,41.58,52050.0
2021-10-29 11:40:00,41.6,41.74,41.59,41.74,12000.0,41.6,41.74,41.59,41.74,12000.0
2021-10-29 11:50:00,41.73,41.8,41.7,41.73,78495.0,41.73,41.8,41.7,41.73,78495.0
2021-10-29 12:00:00,41.72,41.79,41.69,41.79,64395.0,41.72,41.79,41.69,41.79,64395.0
2021-10-29 12:10:00,41.85,41.89,41.83,41.85,21030.0,41.85,41.89,41.83,41.85,21030.0
2021-10-29 12:20:00,41.85,41.95,41.85,41.93,65400.0,41.85,41.95,41.85,41.93,65400.0
2021-10-29 12:30:00,41.93,41.94,41.88,41.89,25755.0,41.93,41.94,41.88,41.89,25755.0
2021-10-29 12:40:00,41.89,41.9,41.84,41.84,69885.0,41.89,41.9,41.84,41.84,69885.0
2021-10-29 12:50:00,41.83,41.86,41.81,41.86,32430.0,41.83,41.86,41.81,41.86,32430.0
2021-10-29 13:00:00,41.86,41.87,41.85,41.87,28500.0,41.86,41.87,41.85,41.87,28500.0
2021-10-29 13:10:00,41.87,41.87,41.8,41.8,18645.0,41.87,41.87,41.8,41.8,18645.0
2021-10-29 13:20:00,41.79,41.86,41.79,41.86,37005.0,41.79,41.86,41.79,41.86,37005.0
2021-10-29 13:30:00,41.84,41.84,41.74,41.74,31500.0,41.84,41.84,41.74,41.74,31500.0
2021-10-29 13:40:00,41.74,41.75,41.67,41.69,42180.0,41.74,41.75,41.67,41.69,42180.0
2021-10-29 13:50:00,41.73,41.77,41.71,41.71,26700.0,41.73,41.77,41.71,41.71,26700.0
2021-10-29 14:00:00,41.72,41.72,41.68,41.68,42480.0,41.72,41.72,41.68,41.68,42480.0
2021-10-29 14:10:00,41.68,41.79,41.67,41.72,99225.0,41.68,41.79,41.67,41.72,99225.0
2021-10-29 14:20:00,41.74,41.74,41.6,41.6,140190.0,41.74,41.74,41.6,41.6,140190.0
2021-10-29 14:30:00,41.61,41.65,41.59,41.65,46500.0,41.61,41.65,41.59,41.65,46500.0
2021-10-29 14:40:00,41.65,41.67,41.62,41.65,31635.0,41.65,41.67,41.62,41.65,31635.0
2021-10-29 14:50:00,41.66,41.68,41.6,41.61,43500.0,41.66,41.68,41.6,41.61,43500.0
2021-10-29 15:00:00,41.62,41.63,41.57,41.61,33000.0,41.62,41.63,41.57,41.61,33000.0
2021-10-29 15:10:00,41.59,41.59,41.54,41.58,62655.0,41.59,41.59,41.54,41.58,62655.0
2021-10-29 15:20:00,41.57,41.6,41.46,41.49,51000.0,41.57,41.6,41.46,41.49,51000.0
2021-10-29 15:30:00,41.52,41.64,41.52,41.61,69000.0,41.52,41.64,41.52,41.61,69000.0
2021-10-29 15:40:00,41.66,41.66,41.57,41.57,100800.0,41.66,41.66,41.57,41.57,100800.0
2021-10-29 15:50:00,41.57,41.6,41.22,41.46,638685.0,41.57,41.6,41.22,41.46,638685.0
2021-11-01 09:30:00,41.55,41.7,41.41,41.55,204810.0,41.55,41.7,41.41,41.55,204810.0
2021-11-01 09:40:00,41.55,41.58,41.4,41.4,160410.0,41.55,41.58,41.4,41.4,160410.0
2021-11-01 09:50:00,41.47,41.68,41.42,41.49,67275.0,41.47,41.68,41.42,41.49,67275.0
2021-11-01 10:00:00,41.44,41.44,41.32,41.38,49020.0,41.44,41.44,41.32,41.38,49020.0
2021-11-01 10:10:00,41.38,41.48,41.38,41.39,47625.0,41.38,41.48,41.38,41.39,47625.0
2021-11-01 10:20:00,41.42,41.42,41.24,41.24,46500.0,41.42,41.42,41.24,41.24,46500.0
2021-11-01 10:30:00,41.26,41.26,41.14,41.14,61500.0,41.26,41.26,41.14,41.14,61500.0
2021-11-01 10:40:00,41.18,41.27,41.06,41.11,178950.0,41.18,41.27,41.06,41.11,178950.0
2021-11-01 10:50:00,41.16,41.18,41.09,41.15,175245.0,41.16,41.18,41.09,41.15,175245.0
2021-11-01 11:00:00,41.18,41.24,41.15,41.23,53490.0,41.18,41.24,41.15,41.23,53490.0
2021-11-01 11:10:00,41.22,41.25,41.2,41.21,51540.0,41.22,41.25,41.2,41.21,51540.0
2021-11-01 11:20:00,41.2,41.3,41.2,41.26,76665.0,41.2,41.3,41.2,41.26,76665.0
2021-11-01 11:30:00,41.27,41.28,41.1,41.1,50265.0,41.27,41.28,41.1,41.1,50265.0
2021-11-01 11:40:00,41.11,41.16,41.1,41.16,46650.0,41.11,41.16,41.1,41.16,46650.0
2021-11-01 11:50:00,41.18,41.25,41.12,41.2,45600.0,41.18,41.25,41.12,41.2,45600.0
2021-11-01 12:00:00,41.21,41.27,41.16,41.27,54465.0,41.21,41.27,41.16,41.27,54465.0
2021-11-01 12:10:00,41.27,41.43,41.26,41.43,55815.0,41.27,41.43,41.26,41.43,55815.0
2021-11-01 12:20:00,41.41,41.5,41.39,41.48,25800.0,41.41,41.5,41.39,41.48,25800.0
2021-11-01 12:30:00,41.53,41.63,41.53,41.63,71715.0,41.53,41.63,41.53,41.63,71715.0
2021-11-01 12:40:00,41.63,41.69,41.59,41.69,60540.0,41.63,41.69,41.59,41.69,60540.0
2021-11-01 12:50:00,41.64,41.69,41.64,41.67,40875.0,41.64,41.69,41.64,41.67,40875.0
2021-11-01 13:00:00,41.65,41.67,41.59,41.59,27000.0,41.65,41.67,41.59,41.59,27000.0
2021-11-01 13:10:00,41.57,41.64,41.57,41.6,33660.0,41.57,41.64,41.57,41.6,33660.0
2021-11-01 13:20:00,41.6,41.61,41.52,41.57,32100.0,41.6,41.61,41.52,41.57,32100.0
2021-11-01 13:30:00,41.56,41.6,41.55,41.56,37665.0,41.56,41.6,41.55,41.56,37665.0
2021-11-01 13:40:00,41.56,41.56,41.48,41.49,66240.0,41.56,41.56,41.48,41.49,66240.0
2021-11-01 13:50:00,41.48,41.48,41.41,41.41,54360.0,41.48,41.48,41.41,41.41,54360.0
2021-11-01 14:00:00,41.41,41.41,41.29,41.29,32895.0,41.41,41.41,41.29,41.29,32895.0
2021-11-01 14:10:00,41.3,41.32,41.24,41.24,33015.0,41.3,41.32,41.24,41.24,33015.0
2021-11-01 14:20:00,41.24,41.28,41.22,41.22,34755.0,41.24,41.28,41.22,41.22,34755.0
2021-11-01 14:30:00,41.23,41.28,41.22,41.25,41205.0,41.23,41.28,41.22,41.25,41205.0
2021-11-01 14:40:00,41.25,41.25,41.22,41.24,44475.0,41.25,41.25,41.22,41.24,44475.0
2021-11-01 14:50:00,41.22,41.22,41.15,41.15,42315.0,41.22,41.22,41.15,41.15,42315.0
2021-11-01 15:00:00,41.17,41.17,41.11,41.13,78915.0,41.17,41.17,41.11,41.13,78915.0
2021-11-01 15:10:00,41.12,41.18,41.1,41.16,105600.0,41.12,41.18,41.1,41.16,105600.0
2021-11-01 15:20:00,41.15,41.19,41.09,41.16,96210.0,41.15,41.19,41.09,41.16,96210.0
2021-11-01 15:30:00,41.15,41.21,41.15,41.18,164070.0,41.15,41.21,41.15,41.18,164070.0
2021-11-01 15:40:00,41.19,41.25,41.19,41.21,122490.0,41.19,41.25,41.19,41.21,122490.0
2021-11-01 15:50:00,41.22,41.32,41.22,41.32,806910.0,41.22,41.32,41.22,41.32,806910.0
2021-11-02 09:30:00,41.46,41.53,41.38,41.5,122625.0,41.46,41.53,41.38,41.5,122625.0
2021-11-02 09:40:00,41.5,41.58,41.45,41.58,121950.0,41.5,41.58,41.45,41.58,121950.0
2021-11-02 09:50:00,41.58,41.82,41.58,41.81,107010.0,41.58,41.82,41.58,41.81,107010.0
2021-11-02 10:00:00,41.84,41.92,41.8,41.9,64800.0,41.84,41.92,41.8,41.9,64800.0
2021-11-02 10:10:00,41.91,41.92,41.79,41.82,110970.0,41.91,41.92,41.79,41.82,110970.0
2021-11-02 10:20:00,41.79,41.83,41.68,41.7,90930.0,41.79,41.83,41.68,41.7,90930.0
2021-11-02 10:30:00,41.68,41.74,41.66,41.72,77790.0,41.68,41.74,41.66,41.72,77790.0
2021-11-02 10:40:00,41.73,41.82,41.71,41.82,34500.0,41.73,41.82,41.71,41.82,34500.0
2021-11-02 10:50:00,41.87,41.93,41.87,41.88,76500.0,41.87,41.93,41.87,41.88,76500.0
2021-11-02 11:00:00,41.91,41.92,41.85,41.85,105000.0,41.91,41.92,41.85,41.85,105000.0
2021-11-02 11:10:00,41.82,41.87,41.75,41.79,55590.0,41.82,41.87,41.75,41.79,55590.0
2021-11-02 11:20:00,41.79,41.85,41.78,41.85,68970.0,41.79,41.85,41.78,41.85,68970.0
2021-11-02 11:30:00,41.85,41.85,41.81,41.83,135270.0,41.85,41.85,41.81,41.83,135270.0
2021-11-02 11:40:00,41.83,41.83,41.72,41.72,66000.0,41.83,41.83,41.72,41.72,66000.0
2021-11-02 11:50:00,41.71,41.72,41.69,41.72,88215.0,41.71,41.72,41.69,41.72,88215.0
2021-11-02 12:00:00,41.72,41.74,41.7,41.7,61410.0,41.72,41.74,41.7,41.7,61410.0
2021-11-02 12:10:00,41.71,41.77,41.69,41.71,102405.0,41.71,41.77,41.69,41.71,102405.0
2021-11-02 12:20:00,41.71,41.73,41.7,41.73,27570.0,41.71,41.73,41.7,41.73,27570.0
2021-11-02 12:30:00,41.74,41.8,41.72,41.75,175890.0,41.74,41.8,41.72,41.75,175890.0
2021-11-02 12:40:00,41.75,41.76,41.73,41.73,42000.0,41.75,41.76,41.73,41.73,42000.0
2021-11-02 12:50:00,41.73,41.74,41.7,41.74,58845.0,41.73,41.74,41.7,41.74,58845.0
2021-11-02 13:00:00,41.73,41.73,41.6,41.62,65025.0,41.73,41.73,41.6,41.62,65025.0
2021-11-02 13:10:00,41.62,41.64,41.58,41.58,45705.0,41.62,41.64,41.58,41.58,45705.0
2021-11-02 13:20:00,41.62,41.64,41.59,41.63,57000.0,41.62,41.64,41.59,41.63,57000.0
2021-11-02 13:30:00,41.62,41.66,41.6,41.66,64500.0,41.62,41.66,41.6,41.66,64500.0
2021-11-02 13:40:00,41.64,41.73,41.64,41.73,36000.0,41.64,41.73,41.64,41.73,36000.0
2021-11-02 13:50:00,41.74,41.75,41.71,41.71,35325.0,41.74,41.75,41.71,41.71,35325.0
2021-11-02 14:00:00,41.73,41.78,41.72,41.74,56505.0,41.73,41.78,41.72,41.74,56505.0
2021-11-02 14:10:00,41.75,41.75,41.71,41.72,52365.0,41.75,41.75,41.71,41.72,52365.0
2021-11-02 14:20:00,41.73,41.73,41.67,41.7,60660.0,41.73,41.73,41.67,41.7,60660.0
2021-11-02 14:30:00,41.68,41.75,41.68,41.75,30000.0,41.68,41.75,41.68,41.75,30000.0
2021-11-02 14:40:00,41.73,41.75,41.72,41.73,69900.0,41.73,41.75,41.72,41.73,69900.0
2021-11-02 14:50:00,41.72,41.73,41.68,41.73,60000.0,41.72,41.73,41.68,41.73,60000.0
2021-11-02 15:00:00,41.75,41.76,41.62,41.62,81750.0,41.75,41.76,41.62,41.62,81750.0
2021-11-02 15:10:00,41.61,41.61,41.56,41.56,34905.0,41.61,41.61,41.56,41.56,34905.0
2021-11-02 15:20:00,41.54,41.54,41.4,41.4,58500.0,41.54,41.54,41.4,41.4,58500.0
2021-11-02 15:30:00,41.4,41.44,41.4,41.43,98670.0,41.4,41.44,41.4,41.43,98670.0
2021-11-02 15:40:00,41.44,41.45,41.41,41.42,240180.0,41.44,41.45,41.41,41.42,240180.0
2021-11-02 15:50:00,41.4,41.43,41.18,41.41,854310.0,41.4,41.43,41.18,41.41,854310.0
2021-11-03 09:30:00,41.52,41.66,41.42,41.5,53940.0,41.52,41.66,41.42,41.5,53940.0
2021-11-03 09:40:00,41.49,41.55,41.47,41.47,40500.0,41.49,41.55,41.47,41.47,40500.0
2021-11-03 09:50:00,41.47,41.57,41.4,41.57,27000.0,41.47,41.57,41.4,41.57,27000.0
2021-11-03 10:00:00,41.57,41.57,41.4,41.52,81435.0,41.57,41.57,41.4,41.52,81435.0
2021-11-03 10:10:00,41.5,41.5,41.36,41.45,49920.0,41.5,41.5,41.36,41.45,49920.0
2021-11-03 10:20:00,41.5,41.5,41.4,41.43,45975.0,41.5,41.5,41.4,41.43,45975.0
2021-11-03 10:30:00,41.45,41.48,41.42,41.45,63000.0,41.45,41.48,41.42,41.45,63000.0
2021-11-03 10:40:00,41.44,41.44,41.36,41.4,72000.0,41.44,41.44,41.36,41.4,72000.0
2021-11-03 10:50:00,41.38,41.53,41.36,41.52,66060.0,41.38,41.53,41.36,41.52,66060.0
2021-11-03 11:00:00,41.49,41.49,41.4,41.44,60000.0,41.49,41.49,41.4,41.44,60000.0
2021-11-03 11:10:00,41.45,41.45,41.3,41.3,55800.0,41.45,41.45,41.3,41.3,55800.0
2021-11-03 11:20:00,41.28,41.28,41.17,41.18,40980.0,41.28,41.28,41.17,41.18,40980.0
2021-11-03 11:30:00,41.18,41.19,41.11,41.19,51720.0,41.18,41.19,41.11,41.19,51720.0
2021-11-03 11:40:00,41.17,41.18,41.04,41.04,54945.0,41.17,41.18,41.04,41.04,54945.0
2021-11-03 11:50:00,41.05,41.06,40.95,40.97,51855.0,41.05,41.06,40.95,40.97,51855.0
2021-11-03 12:00:00,40.97,40.98,40.94,40.98,24000.0,40.97,40.98,40.94,40.98,24000.0
2021-11-03 12:10:00,40.98,41.01,40.93,40.96,30135.0,40.98,41.01,40.93,40.96,30135.0
2021-11-03 12:20:00,41.04,41.08,41.03,41.08,28515.0,41.04,41.08,41.03,41.08,28515.0
2021-11-03 12:30:00,41.05,41.05,40.97,41.0,35685.0,41.05,41.05,40.97,41.0,35685.0
2021-11-03 12:40:00,40.99,41.02,40.96,41.02,43500.0,40.99,41.02,40.96,41.02,43500.0
2021-11-03 12:50:00,41.02,41.14,41.02,41.09,36000.0,41.02,41.14,41.02,41.09,36000.0
2021-11-03 13:00:00,41.09,41.2,41.08,41.18,52230.0,41.09,41.2,41.08,41.18,52230.0
2021-11-03 13:10:00,41.2,41.27,41.19,41.19,26400.0,41.2,41.27,41.19,41.19,26400.0
2021-11-03 13:20:00,41.23,41.26,41.19,41.22,22635.0,41.23,41.26,41.19,41.22,22635.0
2021-11-03 13:30:00,41.18,41.2,41.18,41.19,21465.0,41.18,41.2,41.18,41.19,21465.0
2021-11-03 13:40:00,41.2,41.22,41.12,41.17,43500.0,41.2,41.22,41.12,41.17,43500.0
2021-11-03 13:50:00,41.14,41.2,41.14,41.2,16500.0,41.14,41.2,41.14,41.2,16500.0
2021-11-03 14:00:00,41.25,41.3,41.21,41.23,49155.0,41.25,41.3,41.21,41.23,49155.0
2021-11-03 14:10:00,41.23,41.26,41.18,41.2,45405.0,41.23,41.26,41.18,41.2,45405.0
2021-11-03 14:20:00,41.22,41.32,41.22,41.3,37740.0,41.22,41.32,41.22,41.3,37740.0
2021-11-03 14:30:00,41.3,41.33,41.2,41.31,81795.0,41.3,41.33,41.2,41.31,81795.0
2021-11-03 14:40:00,41.31,41.41,41.31,41.38,38100.0,41.31,41.41,41.31,41.38,38100.0
2021-11-03 14:50:00,41.4,41.44,41.4,41.44,18000.0,41.4,41.44,41.4,41.44,18000.0
2021-11-03 15:00:00,41.45,41.45,41.31,41.31,58575.0,41.45,41.45,41.31,41.31,58575.0
2021-11-03 15:10:00,41.32,41.33,41.26,41.28,34500.0,41.32,41.33,41.26,41.28,34500.0
2021-11-03 15:20:00,41.27,41.29,41.25,41.27,49500.0,41.27,41.29,41.25,41.27,49500.0
2021-11-03 15:30:00,41.28,41.29,41.25,41.25,51555.0,41.28,41.29,41.25,41.25,51555.0
2021-11-03 15:40:00,41.26,41.31,41.22,41.31,90000.0,41.26,41.31,41.22,41.31,90000.0
2021-11-03 15:50:00,41.33,41.49,41.31,41.44,639285.0,41.33,41.49,41.31,41.44,639285.0
2021-11-04 09:30:00,41.39,41.76,41.39,41.76,100815.0,41.39,41.76,41.39,41.76,100815.0
2021-11-04 09:40:00,41.82,41.86,41.77,41.81,122175.0,41.82,41.86,41.77,41.81,122175.0
2021-11-04 09:50:00,41.79,41.85,41.75,41.81,108780.0,41.79,41.85,41.75,41.81,108780.0
2021-11-04 10:00:00,41.81,42.09,41.77,42.09,164550.0,41.81,42.09,41.77,42.09,164550.0
2021-11-04 10:10:00,42.09,42.21,42.05,42.05,90900.0,42.09,42.21,42.05,42.05,90900.0
2021-11-04 10:20:00,42.03,42.15,42.03,42.15,195000.0,42.03,42.15,42.03,42.15,195000.0
2021-11-04 10:30:00,42.17,42.22,42.04,42.08,122265.0,42.17,42.22,42.04,42.08,122265.0
2021-11-04 10:40:00,42.04,42.09,42.04,42.06,118620.0,42.04,42.09,42.04,42.06,118620.0
2021-11-04 10:50:00,42.06,42.12,42.03,42.06,76830.0,42.06,42.12,42.03,42.06,76830.0
2021-11-04 11:00:00,42.09,42.09,41.97,42.03,66120.0,42.09,42.09,41.97,42.03,66120.0
2021-11-04 11:10:00,42.03,42.03,41.94,41.96,55080.0,42.03,42.03,41.94,41.96,55080.0
2021-11-04 11:20:00,41.99,42.04,41.92,41.94,88500.0,41.99,42.04,41.92,41.94,88500.0
2021-11-04 11:30:00,41.97,42.0,41.91,41.93,104985.0,41.97,42.0,41.91,41.93,104985.0
2021-11-04 11:40:00,41.93,41.98,41.92,41.95,43650.0,41.93,41.98,41.92,41.95,43650.0
2021-11-04 11:50:00,41.93,41.95,41.83,41.9,65820.0,41.93,41.95,41.83,41.9,65820.0
2021-11-04 12:00:00,41.93,42.07,41.92,42.06,58395.0,41.93,42.07,41.92,42.06,58395.0
2021-11-04 12:10:00,42.04,42.09,42.03,42.08,56805.0,42.04,42.09,42.03,42.08,56805.0
2021-11-04 12:20:00,42.11,42.17,42.06,42.17,32760.0,42.11,42.17,42.06,42.17,32760.0
2021-11-04 12:30:00,42.22,42.25,42.18,42.18,46215.0,42.22,42.25,42.18,42.18,46215.0
2021-11-04 12:40:00,42.19,42.29,42.14,42.14,94560.0,42.19,42.29,42.14,42.14,94560.0
2021-11-04 12:50:00,42.13,42.2,42.13,42.16,153930.0,42.13,42.2,42.13,42.16,153930.0
2021-11-04 13:00:00,42.17,42.23,42.17,42.21,41235.0,42.17,42.23,42.17,42.21,41235.0
2021-11-04 13:10:00,42.22,42.31,42.22,42.31,31245.0,42.22,42.31,42.22,42.31,31245.0
2021-11-04 13:20:00,42.31,42.33,42.28,42.33,32670.0,42.31,42.33,42.28,42.33,32670.0
2021-11-04 13:30:00,42.39,42.39,42.31,42.31,44640.0,42.39,42.39,42.31,42.31,44640.0
2021-11-04 13:40:00,42.32,42.42,42.32,42.36,53820.0,42.32,42.42,42.32,42.36,53820.0
2021-11-04 13:50:00,42.37,42.37,42.28,42.28,40125.0,42.37,42.37,42.28,42.28,40125.0
2021-11-04 14:00:00,42.28,42.28,42.14,42.22,26055.0,42.28,42.28,42.14,42.22,26055.0
2021-11-04 14:10:00,42.21,42.22,42.15,42.2,24270.0,42.21,42.22,42.15,42.2,24270.0
2021-11-04 14:20:00,42.18,42.23,42.17,42.19,34455.0,42.18,42.23,42.17,42.19,34455.0
2021-11-04 14:30:00,42.18,42.21,42.16,42.17,44085.0,42.18,42.21,42.16,42.17,44085.0
2021-11-04 14:40:00,42.17,42.19,42.14,42.15,59955.0,42.17,42.19,42.14,42.15,59955.0
2021-11-04 14:50:00,42.18,42.22,42.15,42.21,46770.0,42.18,42.22,42.15,42.21,46770.0
2021-11-04 15:00:00,42.19,42.27,42.19,42.25,51150.0,42.19,42.27,42.19,42.25,51150.0
2021-11-04 15:10:00,42.27,42.3,42.22,42.22,69690.0,42.27,42.3,42.22,42.22,69690.0
2021-11-04 15:20:00,42.22,42.27,42.22,42.26,56070.0,42.22,42.27,42.22,42.26,56070.0
2021-11-04 15:30:00,42.28,42.28,42.14,42.19,49650.0,42.28,42.28,42.14,42.19,49650.0
2021-11-04 15:40:00,42.18,42.24,42.15,42.24,70500.0,42.18,42.24,42.15,42.24,70500.0
2021-11-04 15:50:00,42.26,42.32,42.2,42.29,365280.0,42.26,42.32,42.2,42.29,365280.0
2021-11-05 09:30:00,42.47,42.62,42.28,42.28,141705.0,42.47,42.62,42.28,42.28,141705.0
2021-11-05 09:40:00,42.32,42.41,42.32,42.33,10500.0,42.32,42.41,42.32,42.33,10500.0
2021-11-05 09:50:00,42.28,42.39,42.25,42.39,13500.0,42.28,42.39,42.25,42.39,13500.0
2021-11-05 10:00:00,42.35,42.39,42.32,42.35,55020.0,42.35,42.39,42.32,42.35,55020.0
2021-11-05 10:10:00,42.3,42.3,42.08,42.12,41340.0,42.3,42.3,42.08,42.12,41340.0
2021-11-05 10:20:00,42.11,42.21,42.08,42.15,34995.0,42.11,42.21,42.08,42.15,34995.0
2021-11-05 10:30:00,42.15,42.29,42.08,42.28,21285.0,42.15,42.29,42.08,42.28,21285.0
2021-11-05 10:40:00,42.3,42.44,42.3,42.35,59850.0,42.3,42.44,42.3,42.35,59850.0
2021-11-05 10:50:00,42.37,42.38,42.31,42.38,17640.0,42.37,42.38,42.31,42.38,17640.0
2021-11-05 11:00:00,42.4,42.45,42.36,42.37,30000.0,42.4,42.45,42.36,42.37,30000.0
2021-11-05 11:10:00,42.38,42.49,42.38,42.49,25605.0,42.38,42.49,42.38,42.49,25605.0
2021-11-05 11:20:00,42.5,42.52,42.44,42.45,39240.0,42.5,42.52,42.44,42.45,39240.0
2021-11-05 11:30:00,42.4,42.46,42.4,42.44,21795.0,42.4,42.46,42.4,42.44,21795.0
2021-11-05 11:40:00,42.48,42.5,42.43,42.43,21000.0,42.48,42.5,42.43,42.43,21000.0
2021-11-05 11:50:00,42.45,42.45,42.28,42.28,37695.0,42.45,42.45,42.28,42.28,37695.0
2021-11-05 12:00:00,42.29,42.35,42.29,42.35,18345.0,42.29,42.35,42.29,42.35,18345.0
2021-11-05 12:10:00,42.35,42.37,42.33,42.37,17430.0,42.35,42.37,42.33,42.37,17430.0
2021-11-05 12:20:00,42.39,42.41,42.39,42.41,10500.0,42.39,42.41,42.39,42.41,10500.0
2021-11-05 12:30:00,42.49,42.49,42.43,42.43,21000.0,42.49,42.49,42.43,42.43,21000.0
2021-11-05 12:40:00,42.44,42.44,42.36,42.38,16455.0,42.44,42.44,42.36,42.38,16455.0
2021-11-05 12:50:00,42.35,42.4,42.33,42.39,16545.0,42.35,42.4,42.33,42.39,16545.0
2021-11-05 13:00:00,42.36,42.41,42.36,42.38,18900.0,42.36,42.41,42.36,42.38,18900.0
2021-11-05 13:10:00,42.39,42.44,42.39,42.44,10725.0,42.39,42.44,42.39,42.44,10725.0
2021-11-05 13:20:00,42.47,42.52,42.34,42.36,51315.0,42.47,42.52,42.34,42.36,51315.0
2021-11-05 13:30:00,42.34,42.39,42.32,42.39,10500.0,42.34,42.39,42.32,42.39,10500.0
2021-11-05 13:40:00,42.34,42.36,42.32,42.32,34500.0,42.34,42.36,42.32,42.32,34500.0
2021-11-05 13:50:00,42.35,42.38,42.33,42.38,12000.0,42.35,42.38,42.33,42.38,12000.0
2021-11-05 14:00:00,42.41,42.44,42.39,42.43,29340.0,42.41,42.44,42.39,42.43,29340.0
2021-11-05 14:10:00,42.46,42.56,42.44,42.53,30000.0,42.46,42.56,42.44,42.53,30000.0
2021-11-05 14:20:00,42.55,42.59,42.53,42.55,37500.0,42.55,42.59,42.53,42.55,37500.0
2021-11-05 14:30:00,42.58,42.58,42.54,42.55,39480.0,42.58,42.58,42.54,42.55,39480.0
2021-11-05 14:40:00,42.58,42.62,42.56,42.62,21690.0,42.58,42.62,42.56,42.62,21690.0
2021-11-05 14:50:00,42.62,42.62,42.58,42.59,40845.0,42.62,42.62,42.58,42.59,40845.0
2021-11-05 15:00:00,42.57,42.57,42.49,42.51,61500.0,42.57,42.57,42.49,42.51,61500.0
2021-11-05 15:10:00,42.51,42.51,42.45,42.51,27000.0,42.51,42.51,42.45,42.51,27000.0
2021-11-05 15:20:00,42.49,42.51,42.47,42.48,22500.0,42.49,42.51,42.47,42.48,22500.0
2021-11-05 15:30:00,42.47,42.62,42.46,42.57,37500.0,42.47,42.62,42.46,42.57,37500.0
2021-11-05 15:40:00,42.56,42.56,42.52,42.54,69000.0,42.56,42.56,42.52,42.54,69000.0
2021-11-05 15:50:00,42.58,42.64,42.53,42.56,228570.0,42.58,42.64,42.53,42.56,228570.0
2021-11-08 09:30:00,42.51,42.71,42.51,42.51,45735.0,42.51,42.71,42.51,42.51,45735.0
2021-11-08 09:40:00,42.3,42.48,42.27,42.34,21555.0,42.3,42.48,42.27,42.34,21555.0
2021-11-08 09:50:00,42.27,42.27,42.06,42.09,20550.0,42.27,42.27,42.06,42.09,20550.0
2021-11-08 10:00:00,42.16,42.25,42.12,42.19,43500.0,42.16,42.25,42.12,42.19,43500.0
2021-11-08 10:10:00,42.25,42.37,42.24,42.33,30540.0,42.25,42.37,42.24,42.33,30540.0
2021-11-08 10:20:00,42.32,42.32,42.24,42.3,18000.0,42.32,42.32,42.24,42.3,18000.0
2021-11-08 10:30:00,42.32,42.4,42.32,42.35,18000.0,42.32,42.4,42.32,42.35,18000.0
2021-11-08 10:40:00,42.27,42.3,42.23,42.3,19500.0,42.27,42.3,42.23,42.3,19500.0
2021-11-08 10:50:00,42.32,42.32,42.21,42.22,33000.0,42.32,42.32,42.21,42.22,33000.0
2021-11-08 11:00:00,42.22,42.29,42.22,42.28,13500.0,42.22,42.29,42.22,42.28,13500.0
2021-11-08 11:10:00,42.25,42.33,42.25,42.32,20925.0,42.25,42.33,42.25,42.32,20925.0
2021-11-08 11:20:00,42.3,42.31,42.25,42.25,21360.0,42.3,42.31,42.25,42.25,21360.0
2021-11-08 11:30:00,42.2,42.2,42.14,42.18,32400.0,42.2,42.2,42.14,42.18,32400.0
2021-11-08 11:40:00,42.17,42.17,42.14,42.14,15000.0,42.17,42.17,42.14,42.14,15000.0
2021-11-08 11:50:00,42.14,42.14,42.12,42.13,21000.0,42.14,42.14,42.12,42.13,21000.0
2021-11-08 12:00:00,42.15,42.16,42.13,42.13,16275.0,42.15,42.16,42.13,42.13,16275.0
2021-11-08 12:10:00,42.15,42.2,42.15,42.2,18105.0,42.15,42.2,42.15,42.2,18105.0
2021-11-08 12:20:00,42.23,42.26,42.2,42.2,39945.0,42.23,42.26,42.2,42.2,39945.0
2021-11-08 12:30:00,42.18,42.18,42.16,42.18,15000.0,42.18,42.18,42.16,42.18,15000.0
2021-11-08 12:40:00,42.11,42.18,42.11,42.15,16230.0,42.11,42.18,42.11,42.15,16230.0
2021-11-08 12:50:00,42.14,42.2,42.13,42.19,27000.0,42.14,42.2,42.13,42.19,27000.0
2021-11-08 13:00:00,42.16,42.2,42.16,42.2,15315.0,42.16,42.2,42.16,42.2,15315.0
2021-11-08 13:10:00,42.21,42.26,42.2,42.2,22500.0,42.21,42.26,42.2,42.2,22500.0
2021-11-08 13:20:00,42.21,42.24,42.21,42.24,34065.0,42.21,42.24,42.21,42.24,34065.0
2021-11-08 13:30:00,42.23,42.29,42.23,42.25,62490.0,42.23,42.29,42.23,42.25,62490.0
2021-11-08 13:40:00,42.24,42.26,42.22,42.22,19500.0,42.24,42.26,42.22,42.22,19500.0
2021-11-08 13:50:00,42.2,42.24,42.2,42.23,22590.0,42.2,42.24,42.2,42.23,22590.0
2021-11-08 14:00:00,42.22,42.36,42.22,42.36,15000.0,42.22,42.36,42.22,42.36,15000.0
2021-11-08 14:10:00,42.33,42.33,42.27,42.27,18000.0,42.33,42.33,42.27,42.27,18000.0
2021-11-08 14:20:00,42.27,42.32,42.27,42.3,15885.0,42.27,42.32,42.27,42.3,15885.0
2021-11-08 14:30:00,42.32,42.36,42.32,42.34,28005.0,42.32,42.36,42.32,42.34,28005.0
2021-11-08 14:40:00,42.35,42.38,42.34,42.35,40725.0,42.35,42.38,42.34,42.35,40725.0
2021-11-08 14:50:00,42.36,42.37,42.35,42.37,16500.0,42.36,42.37,42.35,42.37,16500.0
2021-11-08 15:00:00,42.36,42.42,42.36,42.4,31500.0,42.36,42.42,42.36,42.4,31500.0
2021-11-08 15:10:00,42.38,42.38,42.36,42.37,12000.0,42.38,42.38,42.36,42.37,12000.0
2021-11-08 15:20:00,42.37,42.37,42.27,42.28,39360.0,42.37,42.37,42.27,42.28,39360.0
2021-11-08 15:30:00,42.27,42.31,42.23,42.31,36000.0,42.27,42.31,42.23,42.31,36000.0
2021-11-08 15:40:00,42.3,42.34,42.3,42.33,25500.0,42.3,42.34,42.3,42.33,25500.0
2021-11-08 15:50:00,42.34,42.43,42.34,42.37,174510.0,42.34,42.43,42.34,42.37,174510.0
2021-11-09 09:30:00,42.46,42.59,42.37,42.53,77280.0,42.46,42.59,42.37,42.53,77280.0
2021-11-09 09:40:00,42.53,42.89,42.53,42.89,34815.0,42.53,42.89,42.53,42.89,34815.0
2021-11-09 09:50:00,42.85,42.95,42.71,42.79,61275.0,42.85,42.95,42.71,42.79,61275.0
2021-11-09 10:00:00,42.82,42.86,42.69,42.74,127140.0,42.82,42.86,42.69,42.74,127140.0
2021-11-09 10:10:00,42.68,42.78,42.62,42.62,26595.0,42.68,42.78,42.62,42.62,26595.0
2021-11-09 10:20:00,42.55,42.68,42.47,42.65,39105.0,42.55,42.68,42.47,42.65,39105.0
2021-11-09 10:30:00,42.75,42.78,42.63,42.69,49500.0,42.75,42.78,42.63,42.69,49500.0
2021-11-09 10:40:00,42.76,42.76,42.69,42.69,7500.0,42.76,42.76,42.69,42.69,7500.0
2021-11-09 10:50:00,42.69,42.7,42.66,42.69,22500.0,42.69,42.7,42.66,42.69,22500.0
2021-11-09 11:00:00,42.77,42.77,42.7,42.72,31545.0,42.77,42.77,42.7,42.72,31545.0
2021-11-09 11:10:00,42.7,42.7,42.58,42.62,21180.0,42.7,42.7,42.58,42.62,21180.0
2021-11-09 11:20:00,42.61,42.61,42.53,42.56,9000.0,42.61,42.61,42.53,42.56,9000.0
2021-11-09 11:30:00,42.58,42.64,42.54,42.64,21000.0,42.58,42.64,42.54,42.64,21000.0
2021-11-09 11:40:00,42.64,42.75,42.64,42.69,26070.0,42.64,42.75,42.64,42.69,26070.0
2021-11-09 11:50:00,42.69,42.83,42.69,42.83,21000.0,42.69,42.83,42.69,42.83,21000.0
2021-11-09 12:00:00,42.8,42.85,42.72,42.84,76050.0,42.8,42.85,42.72,42.84,76050.0
2021-11-09 12:10:00,42.83,42.92,42.82,42.83,30690.0,42.83,42.92,42.82,42.83,30690.0
2021-11-09 12:20:00,42.84,42.93,42.83,42.93,22500.0,42.84,42.93,42.83,42.93,22500.0
2021-11-09 12:30:00,42.91,43.02,42.91,43.01,43590.0,42.91,43.02,42.91,43.01,43590.0
2021-11-09 12:40:00,43.05,43.11,43.04,43.06,53865.0,43.05,43.11,43.04,43.06,53865.0
2021-11-09 12:50:00,43.07,43.13,43.07,43.13,16470.0,43.07,43.13,43.07,43.13,16470.0
2021-11-09 13:00:00,43.13,43.17,43.0,43.0,84690.0,43.13,43.17,43.0,43.0,84690.0
2021-11-09 13:10:00,42.98,43.02,42.96,42.96,13500.0,42.98,43.02,42.96,42.96,13500.0
2021-11-09 13:20:00,42.99,43.05,42.99,43.02,50490.0,42.99,43.05,42.99,43.02,50490.0
2021-11-09 13:30:00,43.03,43.03,42.83,42.83,16605.0,43.03,43.03,42.83,42.83,16605.0
2021-11-09 13:40:00,42.87,42.9,42.84,42.89,36630.0,42.87,42.9,42.84,42.89,36630.0
2021-11-09 13:50:00,42.92,42.92,42.89,42.9,19500.0,42.92,42.92,42.89,42.9,19500.0
2021-11-09 14:00:00,42.88,42.97,42.88,42.88,18000.0,42.88,42.97,42.88,42.88,18000.0
2021-11-09 14:10:00,42.88,42.96,42.87,42.94,19560.0,42.88,42.96,42.87,42.94,19560.0
2021-11-09 14:20:00,42.95,43.0,42.95,43.0,68100.0,42.95,43.0,42.95,43.0,68100.0
2021-11-09 14:30:00,43.03,43.03,42.92,42.94,43560.0,43.03,43.03,42.92,42.94,43560.0
2021-11-09 14:40:00,42.95,42.95,42.87,42.87,25785.0,42.95,42.95,42.87,42.87,25785.0
2021-11-09 14:50:00,42.88,42.92,42.87,42.89,15000.0,42.88,42.92,42.87,42.89,15000.0
2021-11-09 15:00:00,42.89,42.9,42.85,42.89,27105.0,42.89,42.9,42.85,42.89,27105.0
2021-11-09 15:10:00,42.91,42.91,42.87,42.9,15000.0,42.91,42.91,42.87,42.9,15000.0
2021-11-09 15:20:00,42.9,42.9,42.85,42.86,46470.0,42.9,42.9,42.85,42.86,46470.0
2021-11-09 15:30:00,42.86,42.87,42.82,42.85,39630.0,42.86,42.87,42.82,42.85,39630.0
2021-11-09 15:40:00,42.86,42.92,42.86,42.91,34500.0,42.86,42.92,42.86,42.91,34500.0
2021-11-09 15:50:00,42.91,43.0,42.89,42.89,125955.0,42.91,43.0,42.89,42.89,125955.0
2021-11-10 09:30:00,42.85,43.17,42.85,43.14,51825.0,42.85,43.17,42.85,43.14,51825.0
2021-11-10 09:40:00,43.08,43.08,42.89,42.91,13500.0,43.08,43.08,42.89,42.91,13500.0
2021-11-10 09:50:00,42.89,42.98,42.89,42.98,4500.0,42.89,42.98,42.89,42.98,4500.0
2021-11-10 10:00:00,43.0,43.01,42.93,42.93,25440.0,43.0,43.01,42.93,42.93,25440.0
2021-11-10 10:10:00,42.95,42.95,42.86,42.93,15000.0,42.95,42.95,42.86,42.93,15000.0
2021-11-10 10:20:00,42.9,43.12,42.9,43.12,12495.0,42.9,43.12,42.9,43.12,12495.0
2021-11-10 10:30:00,43.08,43.13,43.08,43.13,6420.0,43.08,43.13,43.08,43.13,6420.0
2021-11-10 10:40:00,43.14,43.16,43.05,43.06,103500.0,43.14,43.16,43.05,43.06,103500.0
2021-11-10 10:50:00,43.1,43.18,43.1,43.15,34500.0,43.1,43.18,43.1,43.15,34500.0
2021-11-10 11:00:00,43.16,43.18,43.13,43.13,20460.0,43.16,43.18,43.13,43.13,20460.0
2021-11-10 11:10:00,43.15,43.21,43.14,43.19,32415.0,43.15,43.21,43.14,43.19,32415.0
2021-11-10 11:20:00,43.18,43.19,43.16,43.18,7500.0,43.18,43.19,43.16,43.18,7500.0
2021-11-10 11:30:00,43.15,43.15,43.09,43.1,89295.0,43.15,43.15,43.09,43.1,89295.0
2021-11-10 11:40:00,43.13,43.19,43.12,43.15,27630.0,43.13,43.19,43.12,43.15,27630.0
2021-11-10 11:50:00,43.14,43.2,43.14,43.2,11055.0,43.14,43.2,43.14,43.2,11055.0
2021-11-10 12:00:00,43.19,43.19,43.09,43.09,19965.0,43.19,43.19,43.09,43.09,19965.0
2021-11-10 12:10:00,43.1,43.1,43.1,43.1,3195.0,43.1,43.1,43.1,43.1,3195.0
2021-11-10 12:20:00,43.03,43.07,43.03,43.04,13935.0,43.03,43.07,43.03,43.04,13935.0
2021-11-10 12:30:00,43.07,43.08,43.07,43.08,4500.0,43.07,43.08,43.07,43.08,4500.0
2021-11-10 12:40:00,43.08,43.08,43.04,43.06,17145.0,43.08,43.08,43.04,43.06,17145.0
2021-11-10 12:50:00,43.07,43.09,43.03,43.09,46425.0,43.07,43.09,43.03,43.09,46425.0
2021-11-10 13:00:00,43.09,43.09,42.97,42.98,15330.0,43.09,43.09,42.97,42.98,15330.0
2021-11-10 13:10:00,43.04,43.1,43.03,43.05,25620.0,43.04,43.1,43.03,43.05,25620.0
2021-11-10 13:20:00,43.05,43.16,43.05,43.16,12465.0,43.05,43.16,43.05,43.16,12465.0
2021-11-10 13:30:00,43.15,43.15,43.09,43.11,16515.0,43.15,43.15,43.09,43.11,16515.0
2021-11-10 13:40:00,43.11,43.16,43.11,43.14,18000.0,43.11,43.16,43.11,43.14,18000.0
2021-11-10 13:50:00,43.15,43.21,43.14,43.18,29685.0,43.15,43.21,43.14,43.18,29685.0
2021-11-10 14:00:00,43.17,43.25,43.16,43.24,36300.0,43.17,43.25,43.16,43.24,36300.0
2021-11-10 14:10:00,43.22,43.27,43.2,43.24,21000.0,43.22,43.27,43.2,43.24,21000.0
2021-11-10 14:20:00,43.24,43.27,43.22,43.22,15000.0,43.24,43.27,43.22,43.22,15000.0
2021-11-10 14:30:00,43.22,43.24,43.16,43.18,33000.0,43.22,43.24,43.16,43.18,33000.0
2021-11-10 14:40:00,43.18,43.18,43.1,43.1,22515.0,43.18,43.18,43.1,43.1,22515.0
2021-11-10 14:50:00,43.03,43.08,43.03,43.07,22320.0,43.03,43.08,43.03,43.07,22320.0
2021-11-10 15:00:00,43.05,43.05,42.99,43.0,32295.0,43.05,43.05,42.99,43.0,32295.0
2021-11-10 15:10:00,43.02,43.1,43.02,43.02,18000.0,43.02,43.1,43.02,43.02,18000.0
2021-11-10 15:20:00,43.04,43.04,43.0,43.04,33420.0,43.04,43.04,43.0,43.04,33420.0
2021-11-10 15:30:00,43.02,43.03,42.99,43.03,24000.0,43.02,43.03,42.99,43.03,24000.0
2021-11-10 15:40:00,43.05,43.1,43.02,43.08,24975.0,43.05,43.1,43.02,43.08,24975.0
2021-11-10 15:50:00,43.11,43.24,43.09,43.23,198240.0,43.11,43.24,43.09,43.23,198240.0
2021-11-11 09:30:00,43.28,43.28,43.0,43.0,73680.0,43.28,43.28,43.0,43.0,73680.0
2021-11-11 09:40:00,43.0,43.19,43.0,43.15,13500.0,43.0,43.19,43.0,43.15,13500.0
2021-11-11 09:50:00,43.23,43.32,43.19,43.32,16770.0,43.23,43.32,43.19,43.32,16770.0
2021-11-11 10:00:00,43.33,43.41,43.28,43.28,18390.0,43.33,43.41,43.28,43.28,18390.0
2021-11-11 10:10:00,43.27,43.28,43.24,43.28,9000.0,43.27,43.28,43.24,43.28,9000.0
2021-11-11 10:20:00,43.23,43.23,43.17,43.2,33135.0,43.23,43.23,43.17,43.2,33135.0
2021-11-11 10:30:00,43.24,43.37,43.22,43.34,26670.0,43.24,43.37,43.22,43.34,26670.0
2021-11-11 10:40:00,43.33,43.37,43.33,43.35,27000.0,43.33,43.37,43.33,43.35,27000.0
2021-11-11 10:50:00,43.34,43.44,43.33,43.42,24000.0,43.34,43.44,43.33,43.42,24000.0
2021-11-11 11:00:00,43.42,43.44,43.39,43.44,24000.0,43.42,43.44,43.39,43.44,24000.0
2021-11-11 11:10:00,43.43,43.51,43.43,43.48,31965.0,43.43,43.51,43.43,43.48,31965.0
2021-11-11 11:20:00,43.45,43.45,43.42,43.42,10500.0,43.45,43.45,43.42,43.42,10500.0
2021-11-11 11:30:00,43.43,43.47,43.43,43.45,39180.0,43.43,43.47,43.43,43.45,39180.0
2021-11-11 11:40:00,43.45,43.46,43.44,43.46,15120.0,43.45,43.46,43.44,43.46,15120.0
2021-11-11 11:50:00,43.48,43.52,43.48,43.5,18000.0,43.48,43.52,43.48,43.5,18000.0
2021-11-11 12:00:00,43.5,43.5,43.39,43.39,31485.0,43.5,43.5,43.39,43.39,31485.0
2021-11-11 12:10:00,43.37,43.37,43.34,43.34,4500.0,43.37,43.37,43.34,43.34,4500.0
2021-11-11 12:20:00,43.29,43.29,43.22,43.23,37920.0,43.29,43.29,43.22,43.23,37920.0
2021-11-11 12:30:00,43.23,43.23,43.16,43.17,7665.0,43.23,43.23,43.16,43.17,7665.0
2021-11-11 12:40:00,43.17,43.18,43.1,43.18,37410.0,43.17,43.18,43.1,43.18,37410.0
2021-11-11 12:50:00,43.18,43.18,43.11,43.11,24285.0,43.18,43.18,43.11,43.11,24285.0
2021-11-11 13:00:00,43.09,43.1,43.0,43.0,25185.0,43.09,43.1,43.0,43.0,25185.0
2021-11-11 13:10:00,43.02,43.07,42.96,43.06,67050.0,43.02,43.07,42.96,43.06,67050.0
2021-11-11 13:20:00,43.06,43.06,43.01,43.06,18510.0,43.06,43.06,43.01,43.06,18510.0
2021-11-11 13:30:00,43.08,43.1,43.06,43.06,39000.0,43.08,43.1,43.06,43.06,39000.0
2021-11-11 13:40:00,43.05,43.05,43.05,43.05,4500.0,43.05,43.05,43.05,43.05,4500.0
2021-11-11 13:50:00,43.05,43.14,43.05,43.1,25500.0,43.05,43.14,43.05,43.1,25500.0
2021-11-11 14:00:00,43.08,43.08,43.05,43.05,12000.0,43.08,43.08,43.05,43.05,12000.0
2021-11-11 14:10:00,43.04,43.11,43.04,43.07,15000.0,43.04,43.11,43.04,43.07,15000.0
2021-11-11 14:20:00,43.07,43.07,43.07,43.07,0.0,43.07,43.07,43.07,43.07,0.0
2021-11-11 14:30:00,43.07,43.1,43.07,43.1,12000.0,43.07,43.1,43.07,43.1,12000.0
2021-11-11 14:40:00,43.09,43.1,43.06,43.06,18000.0,43.09,43.1,43.06,43.06,18000.0
2021-11-11 14:50:00,43.04,43.06,43.03,43.03,10500.0,43.04,43.06,43.03,43.03,10500.0
2021-11-11 15:00:00,43.03,43.04,43.01,43.01,13500.0,43.03,43.04,43.01,43.01,13500.0
2021-11-11 15:10:00,43.0,43.03,42.97,43.01,36000.0,43.0,43.03,42.97,43.01,36000.0
2021-11-11 15:20:00,43.02,43.07,43.02,43.07,9105.0,43.02,43.07,43.02,43.07,9105.0
2021-11-11 15:30:00,43.06,43.07,43.03,43.05,20580.0,43.06,43.07,43.03,43.05,20580.0
2021-11-11 15:40:00,43.04,43.08,43.04,43.04,49500.0,43.04,43.08,43.04,43.04,49500.0
2021-11-11 15:50:00,43.06,43.1,43.0,43.01,132060.0,43.06,43.1,43.0,43.01,132060.0
2021-11-12 09:30:00,43.33,43.33,43.21,43.21,54120.0,43.33,43.33,43.21,43.21,54120.0
2021-11-12 09:40:00,43.29,43.29,43.15,43.17,26805.0,43.29,43.29,43.15,43.17,26805.0
2021-11-12 09:50:00,43.23,43.25,43.03,43.03,15000.0,43.23,43.25,43.03,43.03,15000.0
2021-11-12 10:00:00,43.13,43.23,43.13,43.23,13935.0,43.13,43.23,43.13,43.23,13935.0
2021-11-12 10:10:00,43.22,43.26,43.19,43.26,24000.0,43.22,43.26,43.19,43.26,24000.0
2021-11-12 10:20:00,43.28,43.41,43.28,43.29,43560.0,43.28,43.41,43.28,43.29,43560.0
2021-11-12 10:30:00,43.29,43.31,43.27,43.3,12000.0,43.29,43.31,43.27,43.3,12000.0
2021-11-12 10:40:00,43.32,43.38,43.31,43.37,43185.0,43.32,43.38,43.31,43.37,43185.0
2021-11-12 10:50:00,43.38,43.44,43.38,43.43,142740.0,43.38,43.44,43.38,43.43,142740.0
2021-11-12 11:00:00,43.45,43.52,43.45,43.48,12000.0,43.45,43.52,43.45,43.48,12000.0
2021-11-12 11:10:00,43.48,43.53,43.46,43.53,51555.0,43.48,43.53,43.46,43.53,51555.0
2021-11-12 11:20:00,43.57,43.57,43.48,43.48,48000.0,43.57,43.57,43.48,43.48,48000.0
2021-11-12 11:30:00,43.5,43.54,43.5,43.54,15000.0,43.5,43.54,43.5,43.54,15000.0
2021-11-12 11:40:00,43.57,43.59,43.5,43.54,27000.0,43.57,43.59,43.5,43.54,27000.0
2021-11-12 11:50:00,43.55,43.59,43.54,43.58,16575.0,43.55,43.59,43.54,43.58,16575.0
2021-11-12 12:00:00,43.6,43.65,43.55,43.6,19500.0,43.6,43.65,43.55,43.6,19500.0
2021-11-12 12:10:00,43.59,43.63,43.57,43.57,41280.0,43.59,43.63,43.57,43.57,41280.0
2021-11-12 12:20:00,43.57,43.6,43.52,43.53,22500.0,43.57,43.6,43.52,43.53,22500.0
2021-11-12 12:30:00,43.5,43.5,43.48,43.5,9000.0,43.5,43.5,43.48,43.5,9000.0
2021-11-12 12:40:00,43.49,43.49,43.45,43.45,20130.0,43.49,43.49,43.45,43.45,20130.0
2021-11-12 12:50:00,43.43,43.44,43.42,43.43,13500.0,43.43,43.44,43.42,43.43,13500.0
2021-11-12 13:00:00,43.44,43.44,43.39,43.39,13500.0,43.44,43.44,43.39,43.39,13500.0
2021-11-12 13:10:00,43.39,43.4,43.35,43.4,25500.0,43.39,43.4,43.35,43.4,25500.0
2021-11-12 13:20:00,43.41,43.44,43.41,43.44,8280.0,43.41,43.44,43.41,43.44,8280.0
2021-11-12 13:30:00,43.4,43.51,43.38,43.51,107970.0,43.4,43.51,43.38,43.51,107970.0
2021-11-12 13:40:00,43.5,43.5,43.35,43.35,22500.0,43.5,43.5,43.35,43.35,22500.0
2021-11-12 13:50:00,43.39,43.41,43.37,43.41,15750.0,43.39,43.41,43.37,43.41,15750.0
2021-11-12 14:00:00,43.37,43.38,43.35,43.35,15000.0,43.37,43.38,43.35,43.35,15000.0
2021-11-12 14:10:00,43.35,43.36,43.3,43.3,20010.0,43.35,43.36,43.3,43.3,20010.0
2021-11-12 14:20:00,43.29,43.32,43.27,43.27,19500.0,43.29,43.32,43.27,43.27,19500.0
2021-11-12 14:30:00,43.26,43.27,43.23,43.23,21780.0,43.26,43.27,43.23,43.23,21780.0
2021-11-12 14:40:00,43.24,43.24,43.23,43.23,4500.0,43.24,43.24,43.23,43.23,4500.0
2021-11-12 14:50:00,43.25,43.26,43.23,43.23,22500.0,43.25,43.26,43.23,43.23,22500.0
2021-11-12 15:00:00,43.26,43.27,43.23,43.25,16500.0,43.26,43.27,43.23,43.25,16500.0
2021-11-12 15:10:00,43.25,43.29,43.23,43.29,34050.0,43.25,43.29,43.23,43.29,34050.0
2021-11-12 15:20:00,43.31,43.32,43.29,43.3,25515.0,43.31,43.32,43.29,43.3,25515.0
2021-11-12 15:30:00,43.31,43.4,43.3,43.37,50580.0,43.31,43.4,43.3,43.37,50580.0
2021-11-12 15:40:00,43.37,43.39,43.31,43.34,70455.0,43.37,43.39,43.31,43.34,70455.0
2021-11-12 15:50:00,43.36,43.4,43.27,43.29,159045.0,43.36,43.4,43.27,43.29,159045.0
2021-11-15 09:30:00,43.27,43.44,43.27,43.28,44850.0,43.27,43.44,43.27,43.28,44850.0
2021-11-15 09:40:00,43.32,43.37,43.22,43.33,20250.0,43.32,43.37,43.22,43.33,20250.0
2021-11-15 09:50:00,43.44,43.48,43.4,43.48,24300.0,43.44,43.48,43.4,43.48,24300.0
2021-11-15 10:00:00,43.48,43.66,43.46,43.66,24000.0,43.48,43.66,43.46,43.66,24000.0
2021-11-15 10:10:00,43.73,43.74,43.68,43.69,16500.0,43.73,43.74,43.68,43.69,16500.0
2021-11-15 10:20:00,43.65,43.79,43.65,43.79,20850.0,43.65,43.79,43.65,43.79,20850.0
2021-11-15 10:30:00,43.74,43.78,43.71,43.76,30420.0,43.74,43.78,43.71,43.76,30420.0
2021-11-15 10:40:00,43.77,43.79,43.73,43.74,12210.0,43.77,43.79,43.73,43.74,12210.0
2021-11-15 10:50:00,43.75,43.77,43.7,43.73,35655.0,43.75,43.77,43.7,43.73,35655.0
2021-11-15 11:00:00,43.74,43.79,43.72,43.74,25650.0,43.74,43.79,43.72,43.74,25650.0
2021-11-15 11:10:00,43.73,43.78,43.73,43.78,24000.0,43.73,43.78,43.73,43.78,24000.0
2021-11-15 11:20:00,43.74,43.74,43.53,43.53,16500.0,43.74,43.74,43.53,43.53,16500.0
2021-11-15 11:30:00,43.61,43.63,43.48,43.56,16575.0,43.61,43.63,43.48,43.56,16575.0
2021-11-15 11:40:00,43.51,43.52,43.46,43.49,22575.0,43.51,43.52,43.46,43.49,22575.0
2021-11-15 11:50:00,43.42,43.51,43.42,43.51,6000.0,43.42,43.51,43.42,43.51,6000.0
2021-11-15 12:00:00,43.51,43.52,43.49,43.52,9000.0,43.51,43.52,43.49,43.52,9000.0
2021-11-15 12:10:00,43.55,43.57,43.54,43.56,11325.0,43.55,43.57,43.54,43.56,11325.0
2021-11-15 12:20:00,43.52,43.54,43.51,43.51,12000.0,43.52,43.54,43.51,43.51,12000.0
2021-11-15 12:30:00,43.5,43.56,43.5,43.56,6000.0,43.5,43.56,43.5,43.56,6000.0
2021-11-15 12:40:00,43.57,43.57,43.51,43.55,13500.0,43.57,43.57,43.51,43.55,13500.0
2021-11-15 12:50:00,43.56,43.6,43.56,43.6,7500.0,43.56,43.6,43.56,43.6,7500.0
2021-11-15 13:00:00,43.6,43.6,43.58,43.58,3000.0,43.6,43.6,43.58,43.58,3000.0
2021-11-15 13:10:00,43.59,43.63,43.56,43.56,24195.0,43.59,43.63,43.56,43.56,24195.0
2021-11-15 13:20:00,43.54,43.55,43.51,43.52,18000.0,43.54,43.55,43.51,43.52,18000.0
2021-11-15 13:30:00,43.51,43.55,43.51,43.55,8835.0,43.51,43.55,43.51,43.55,8835.0
2021-11-15 13:40:00,43.54,43.58,43.52,43.52,33000.0,43.54,43.58,43.52,43.52,33000.0
2021-11-15 13:50:00,43.54,43.55,43.5,43.5,22785.0,43.54,43.55,43.5,43.5,22785.0
2021-11-15 14:00:00,43.52,43.57,43.52,43.54,12045.0,43.52,43.57,43.52,43.54,12045.0
2021-11-15 14:10:00,43.54,43.54,43.47,43.47,37500.0,43.54,43.54,43.47,43.47,37500.0
2021-11-15 14:20:00,43.47,43.49,43.41,43.47,28500.0,43.47,43.49,43.41,43.47,28500.0
2021-11-15 14:30:00,43.47,43.47,43.4,43.44,40875.0,43.47,43.47,43.4,43.44,40875.0
2021-11-15 14:40:00,43.43,43.45,43.42,43.43,11850.0,43.43,43.45,43.42,43.43,11850.0
2021-11-15 14:50:00,43.44,43.44,43.36,43.38,27225.0,43.44,43.44,43.36,43.38,27225.0
2021-11-15 15:00:00,43.38,43.41,43.36,43.36,39165.0,43.38,43.41,43.36,43.36,39165.0
2021-11-15 15:10:00,43.34,43.37,43.33,43.33,58800.0,43.34,43.37,43.33,43.33,58800.0
2021-11-15 15:20:00,43.34,43.35,43.32,43.32,19560.0,43.34,43.35,43.32,43.32,19560.0
2021-11-15 15:30:00,43.34,43.39,43.32,43.32,36000.0,43.34,43.39,43.32,43.32,36000.0
2021-11-15 15:40:00,43.26,43.3,43.26,43.29,72000.0,43.26,43.3,43.26,43.29,72000.0
2021-11-15 15:50:00,43.29,43.35,43.28,43.32,524025.0,43.29,43.35,43.28,43.32,524025.0
2021-11-16 09:30:00,43.31,43.49,43.04,43.49,113850.0,43.31,43.49,43.04,43.49,113850.0
2021-11-16 09:40:00,43.59,43.69,43.52,43.63,69435.0,43.59,43.69,43.52,43.63,69435.0
2021-11-16 09:50:00,43.65,43.68,43.56,43.6,92205.0,43.65,43.68,43.56,43.6,92205.0
2021-11-16 10:00:00,43.61,43.66,43.53,43.63,87405.0,43.61,43.66,43.53,43.63,87405.0
2021-11-16 10:10:00,43.61,43.66,43.57,43.61,41895.0,43.61,43.66,43.57,43.61,41895.0
2021-11-16 10:20:00,43.57,43.6,43.53,43.53,108285.0,43.57,43.6,43.53,43.53,108285.0
2021-11-16 10:30:00,43.53,43.59,43.53,43.59,42090.0,43.53,43.59,43.53,43.59,42090.0
2021-11-16 10:40:00,43.58,43.65,43.58,43.59,36000.0,43.58,43.65,43.58,43.59,36000.0
2021-11-16 10:50:00,43.62,43.66,43.58,43.61,30120.0,43.62,43.66,43.58,43.61,30120.0
2021-11-16 11:00:00,43.65,43.74,43.63,43.74,60615.0,43.65,43.74,43.63,43.74,60615.0
2021-11-16 11:10:00,43.75,43.77,43.69,43.77,60795.0,43.75,43.77,43.69,43.77,60795.0
2021-11-16 11:20:00,43.79,43.8,43.74,43.8,42000.0,43.79,43.8,43.74,43.8,42000.0
2021-11-16 11:30:00,43.81,43.9,43.79,43.79,67845.0,43.81,43.9,43.79,43.79,67845.0
2021-11-16 11:40:00,43.79,43.79,43.69,43.75,35235.0,43.79,43.79,43.69,43.75,35235.0
2021-11-16 11:50:00,43.73,43.81,43.72,43.8,17700.0,43.73,43.81,43.72,43.8,17700.0
2021-11-16 12:00:00,43.79,43.83,43.78,43.83,27480.0,43.79,43.83,43.78,43.83,27480.0
2021-11-16 12:10:00,43.84,43.91,43.84,43.91,28545.0,43.84,43.91,43.84,43.91,28545.0
2021-11-16 12:20:00,43.91,43.91,43.83,43.83,41655.0,43.91,43.91,43.83,43.83,41655.0
2021-11-16 12:30:00,43.78,43.84,43.78,43.78,36060.0,43.78,43.84,43.78,43.78,36060.0
2021-11-16 12:40:00,43.81,43.86,43.8,43.85,27165.0,43.81,43.86,43.8,43.85,27165.0
2021-11-16 12:50:00,43.88,43.97,43.86,43.88,64515.0,43.88,43.97,43.86,43.88,64515.0
2021-11-16 13:00:00,43.88,43.9,43.87,43.88,9000.0,43.88,43.9,43.87,43.88,9000.0
2021-11-16 13:10:00,43.89,43.89,43.79,43.79,9000.0,43.89,43.89,43.79,43.79,9000.0
2021-11-16 13:20:00,43.8,43.85,43.8,43.83,22500.0,43.8,43.85,43.8,43.83,22500.0
2021-11-16 13:30:00,43.83,43.91,43.83,43.9,24105.0,43.83,43.91,43.83,43.9,24105.0
2021-11-16 13:40:00,43.9,43.92,43.86,43.86,43830.0,43.9,43.92,43.86,43.86,43830.0
2021-11-16 13:50:00,43.85,43.85,43.8,43.8,13695.0,43.85,43.85,43.8,43.8,13695.0
2021-11-16 14:00:00,43.79,43.79,43.75,43.78,16500.0,43.79,43.79,43.75,43.78,16500.0
2021-11-16 14:10:00,43.76,43.77,43.66,43.68,37980.0,43.76,43.77,43.66,43.68,37980.0
2021-11-16 14:20:00,43.73,43.74,43.68,43.69,49500.0,43.73,43.74,43.68,43.69,49500.0
2021-11-16 14:30:00,43.66,43.69,43.64,43.65,32370.0,43.66,43.69,43.64,43.65,32370.0
2021-11-16 14:40:00,43.65,43.65,43.63,43.64,31500.0,43.65,43.65,43.63,43.64,31500.0
2021-11-16 14:50:00,43.61,43.65,43.6,43.6,69930.0,43.61,43.65,43.6,43.6,69930.0
2021-11-16 15:00:00,43.57,43.63,43.56,43.63,46545.0,43.57,43.63,43.56,43.63,46545.0
2021-11-16 15:10:00,43.63,43.64,43.59,43.6,21000.0,43.63,43.64,43.59,43.6,21000.0
2021-11-16 15:20:00,43.61,43.65,43.59,43.59,53970.0,43.61,43.65,43.59,43.59,53970.0
2021-11-16 15:30:00,43.6,43.63,43.57,43.59,89475.0,43.6,43.63,43.57,43.59,89475.0
2021-11-16 15:40:00,43.59,43.59,43.53,43.53,103980.0,43.59,43.59,43.53,43.53,103980.0
2021-11-16 15:50:00,43.51,43.53,43.44,43.46,320235.0,43.51,43.53,43.44,43.46,320235.0
2021-11-17 09:30:00,43.59,43.85,43.27,43.54,253965.0,43.59,43.85,43.27,43.54,253965.0
2021-11-17 09:40:00,43.52,43.59,43.39,43.53,134265.0,43.52,43.59,43.39,43.53,134265.0
2021-11-17 09:50:00,43.5,43.53,43.39,43.39,63135.0,43.5,43.53,43.39,43.39,63135.0
2021-11-17 10:00:00,43.35,43.48,43.3,43.3,76500.0,43.35,43.48,43.3,43.3,76500.0
2021-11-17 10:10:00,43.31,43.44,43.28,43.42,67440.0,43.31,43.44,43.28,43.42,67440.0
2021-11-17 10:20:00,43.44,43.46,43.36,43.44,62085.0,43.44,43.46,43.36,43.44,62085.0
2021-11-17 10:30:00,43.49,43.49,43.34,43.38,30720.0,43.49,43.49,43.34,43.38,30720.0
2021-11-17 10:40:00,43.39,43.45,43.39,43.41,17940.0,43.39,43.45,43.39,43.41,17940.0
2021-11-17 10:50:00,43.38,43.38,43.27,43.31,40800.0,43.38,43.38,43.27,43.31,40800.0
2021-11-17 11:00:00,43.31,43.31,43.17,43.19,31665.0,43.31,43.31,43.17,43.19,31665.0
2021-11-17 11:10:00,43.19,43.19,43.09,43.09,14340.0,43.19,43.19,43.09,43.09,14340.0
2021-11-17 11:20:00,43.12,43.22,43.05,43.05,46350.0,43.12,43.22,43.05,43.05,46350.0
2021-11-17 11:30:00,43.06,43.14,43.05,43.1,47505.0,43.06,43.14,43.05,43.1,47505.0
2021-11-17 11:40:00,43.1,43.14,43.09,43.12,24000.0,43.1,43.14,43.09,43.12,24000.0
2021-11-17 11:50:00,43.16,43.17,43.07,43.07,36000.0,43.16,43.17,43.07,43.07,36000.0
2021-11-17 12:00:00,43.08,43.09,43.04,43.09,24270.0,43.08,43.09,43.04,43.09,24270.0
2021-11-17 12:10:00,43.11,43.11,43.02,43.04,42870.0,43.11,43.11,43.02,43.04,42870.0
2021-11-17 12:20:00,43.04,43.04,43.01,43.01,13500.0,43.04,43.04,43.01,43.01,13500.0
2021-11-17 12:30:00,43.08,43.12,43.05,43.08,10500.0,43.08,43.12,43.05,43.08,10500.0
2021-11-17 12:40:00,43.06,43.09,43.0,43.0,43590.0,43.06,43.09,43.0,43.0,43590.0
2021-11-17 12:50:00,43.01,43.08,43.0,43.08,25500.0,43.01,43.08,43.0,43.08,25500.0
2021-11-17 13:00:00,43.11,43.11,43.07,43.07,22500.0,43.11,43.11,43.07,43.07,22500.0
2021-11-17 13:10:00,43.07,43.09,43.04,43.06,31695.0,43.07,43.09,43.04,43.06,31695.0
2021-11-17 13:20:00,43.04,43.07,43.03,43.06,10665.0,43.04,43.07,43.03,43.06,10665.0
2021-11-17 13:30:00,43.04,43.04,42.93,42.95,57720.0,43.04,43.04,42.93,42.95,57720.0
2021-11-17 13:40:00,42.97,43.01,42.96,43.01,36330.0,42.97,43.01,42.96,43.01,36330.0
2021-11-17 13:50:00,43.0,43.05,43.0,43.05,19500.0,43.0,43.05,43.0,43.05,19500.0
2021-11-17 14:00:00,43.04,43.04,43.0,43.0,27675.0,43.04,43.04,43.0,43.0,27675.0
2021-11-17 14:10:00,42.99,43.04,42.95,42.95,61920.0,42.99,43.04,42.95,42.95,61920.0
2021-11-17 14:20:00,42.95,42.97,42.89,42.89,27540.0,42.95,42.97,42.89,42.89,27540.0
2021-11-17 14:30:00,42.89,42.92,42.87,42.87,35940.0,42.89,42.92,42.87,42.87,35940.0
2021-11-17 14:40:00,42.9,42.94,42.89,42.94,37500.0,42.9,42.94,42.89,42.94,37500.0
2021-11-17 14:50:00,42.93,42.97,42.91,42.95,25785.0,42.93,42.97,42.91,42.95,25785.0
2021-11-17 15:00:00,42.94,43.0,42.93,42.93,42585.0,42.94,43.0,42.93,42.93,42585.0
2021-11-17 15:10:00,42.9,42.92,42.8,42.8,39360.0,42.9,42.92,42.8,42.8,39360.0
2021-11-17 15:20:00,42.82,42.85,42.76,42.79,79500.0,42.82,42.85,42.76,42.79,79500.0
2021-11-17 15:30:00,42.77,42.77,42.71,42.72,134550.0,42.77,42.77,42.71,42.72,134550.0
2021-11-17 15:40:00,42.72,42.74,42.68,42.69,132150.0,42.72,42.74,42.68,42.69,132150.0
2021-11-17 15:50:00,42.7,42.73,42.64,42.72,336045.0,42.7,42.73,42.64,42.72,336045.0
2021-11-18 09:30:00,42.82,42.86,42.63,42.63,50550.0,42.82,42.86,42.63,42.63,50550.0
2021-11-18 09:40:00,42.67,42.79,42.65,42.79,21900.0,42.67,42.79,42.65,42.79,21900.0
2021-11-18 09:50:00,42.72,42.84,42.65,42.67,34500.0,42.72,42.84,42.65,42.67,34500.0
2021-11-18 10:00:00,42.65,42.74,42.58,42.71,37125.0,42.65,42.74,42.58,42.71,37125.0
2021-11-18 10:10:00,42.76,42.76,42.67,42.67,17025.0,42.76,42.76,42.67,42.67,17025.0
2021-11-18 10:20:00,42.64,42.68,42.57,42.57,44070.0,42.64,42.68,42.57,42.57,44070.0
2021-11-18 10:30:00,42.6,42.68,42.59,42.68,21000.0,42.6,42.68,42.59,42.68,21000.0
2021-11-18 10:40:00,42.74,42.74,42.61,42.61,44925.0,42.74,42.74,42.61,42.61,44925.0
2021-11-18 10:50:00,42.67,42.75,42.65,42.75,26115.0,42.67,42.75,42.65,42.75,26115.0
2021-11-18 11:00:00,42.83,42.93,42.82,42.87,71820.0,42.83,42.93,42.82,42.87,71820.0
2021-11-18 11:10:00,42.87,43.0,42.84,42.92,39000.0,42.87,43.0,42.84,42.92,39000.0
2021-11-18 11:20:00,42.9,42.9,42.88,42.88,15000.0,42.9,42.9,42.88,42.88,15000.0
2021-11-18 11:30:00,42.92,43.02,42.9,43.02,27285.0,42.92,43.02,42.9,43.02,27285.0
2021-11-18 11:40:00,43.06,43.15,43.05,43.05,43665.0,43.06,43.15,43.05,43.05,43665.0
2021-11-18 11:50:00,43.06,43.09,43.06,43.09,7500.0,43.06,43.09,43.06,43.09,7500.0
2021-11-18 12:00:00,43.08,43.19,43.08,43.16,27000.0,43.08,43.19,43.08,43.16,27000.0
2021-11-18 12:10:00,43.14,43.17,43.1,43.13,22500.0,43.14,43.17,43.1,43.13,22500.0
2021-11-18 12:20:00,43.13,43.29,43.12,43.17,75690.0,43.13,43.29,43.12,43.17,75690.0
2021-11-18 12:30:00,43.18,43.18,43.02,43.02,32085.0,43.18,43.18,43.02,43.02,32085.0
2021-11-18 12:40:00,43.03,43.03,43.02,43.02,12645.0,43.03,43.03,43.02,43.02,12645.0
2021-11-18 12:50:00,43.01,43.09,42.99,43.09,48825.0,43.01,43.09,42.99,43.09,48825.0
2021-11-18 13:00:00,43.08,43.08,43.06,43.06,13665.0,43.08,43.08,43.06,43.06,13665.0
2021-11-18 13:10:00,43.03,43.03,42.98,42.99,54450.0,43.03,43.03,42.98,42.99,54450.0
2021-11-18 13:20:00,43.02,43.02,42.96,42.96,21645.0,43.02,43.02,42.96,42.96,21645.0
2021-11-18 13:30:00,42.97,42.97,42.88,42.93,99345.0,42.97,42.97,42.88,42.93,99345.0
2021-11-18 13:40:00,42.93,43.03,42.93,42.98,96990.0,42.93,43.03,42.93,42.98,96990.0
2021-11-18 13:50:00,42.97,42.98,42.95,42.95,17655.0,42.97,42.98,42.95,42.95,17655.0
2021-11-18 14:00:00,42.95,42.98,42.95,42.97,15000.0,42.95,42.98,42.95,42.97,15000.0
2021-11-18 14:10:00,43.0,43.05,43.0,43.05,15000.0,43.0,43.05,43.0,43.05,15000.0
2021-11-18 14:20:00,43.09,43.09,43.06,43.07,19680.0,43.09,43.09,43.06,43.07,19680.0
2021-11-18 14:30:00,43.08,43.08,43.05,43.07,16530.0,43.08,43.08,43.05,43.07,16530.0
2021-11-18 14:40:00,43.1,43.13,43.1,43.13,22500.0,43.1,43.13,43.1,43.13,22500.0
2021-11-18 14:50:00,43.16,43.19,43.15,43.16,13950.0,43.16,43.19,43.15,43.16,13950.0
2021-11-18 15:00:00,43.17,43.18,43.16,43.16,20430.0,43.17,43.18,43.16,43.16,20430.0
2021-11-18 15:10:00,43.18,43.19,43.14,43.14,22500.0,43.18,43.19,43.14,43.14,22500.0
2021-11-18 15:20:00,43.17,43.17,43.15,43.17,19500.0,43.17,43.17,43.15,43.17,19500.0
2021-11-18 15:30:00,43.16,43.19,43.14,43.17,33000.0,43.16,43.19,43.14,43.17,33000.0
2021-11-18 15:40:00,43.17,43.19,43.04,43.04,61515.0,43.17,43.19,43.04,43.04,61515.0
2021-11-18 15:50:00,43.05,43.1,43.03,43.09,188220.0,43.05,43.1,43.03,43.09,188220.0
2021-11-19 09:30:00,43.19,43.26,42.72,42.8,302325.0,43.19,43.26,42.72,42.8,302325.0
2021-11-19 09:40:00,42.77,42.8,42.68,42.72,25575.0,42.77,42.8,42.68,42.72,25575.0
2021-11-19 09:50:00,42.69,42.74,42.6,42.65,45270.0,42.69,42.74,42.6,42.65,45270.0
2021-11-19 10:00:00,42.61,42.61,42.5,42.53,53595.0,42.61,42.61,42.5,42.53,53595.0
2021-11-19 10:10:00,42.57,42.58,42.53,42.54,18000.0,42.57,42.58,42.53,42.54,18000.0
2021-11-19 10:20:00,42.53,42.57,42.51,42.51,38760.0,42.53,42.57,42.51,42.51,38760.0
2021-11-19 10:30:00,42.52,42.54,42.41,42.53,43770.0,42.52,42.54,42.41,42.53,43770.0
2021-11-19 10:40:00,42.56,42.67,42.55,42.65,40005.0,42.56,42.67,42.55,42.65,40005.0
2021-11-19 10:50:00,42.66,42.66,42.59,42.64,31815.0,42.66,42.66,42.59,42.64,31815.0
2021-11-19 11:00:00,42.64,42.64,42.57,42.59,39000.0,42.64,42.64,42.57,42.59,39000.0
2021-11-19 11:10:00,42.6,42.7,42.6,42.66,46785.0,42.6,42.7,42.6,42.66,46785.0
2021-11-19 11:20:00,42.66,42.7,42.62,42.62,31020.0,42.66,42.7,42.62,42.62,31020.0
2021-11-19 11:30:00,42.62,42.72,42.57,42.72,18000.0,42.62,42.72,42.57,42.72,18000.0
2021-11-19 11:40:00,42.7,42.74,42.7,42.7,34515.0,42.7,42.74,42.7,42.7,34515.0
2021-11-19 11:50:00,42.69,42.77,42.66,42.77,25575.0,42.69,42.77,42.66,42.77,25575.0
2021-11-19 12:00:00,42.69,42.69,42.63,42.63,18660.0,42.69,42.69,42.63,42.63,18660.0
2021-11-19 12:10:00,42.63,42.72,42.63,42.69,26820.0,42.63,42.72,42.63,42.69,26820.0
2021-11-19 12:20:00,42.71,42.76,42.71,42.76,21000.0,42.71,42.76,42.71,42.76,21000.0
2021-11-19 12:30:00,42.8,42.85,42.8,42.85,35190.0,42.8,42.85,42.8,42.85,35190.0
2021-11-19 12:40:00,42.81,42.83,42.79,42.83,22560.0,42.81,42.83,42.79,42.83,22560.0
2021-11-19 12:50:00,42.84,42.84,42.73,42.73,58635.0,42.84,42.84,42.73,42.73,58635.0
2021-11-19 13:00:00,42.71,42.74,42.71,42.73,12000.0,42.71,42.74,42.71,42.73,12000.0
2021-11-19 13:10:00,42.73,42.73,42.68,42.73,78135.0,42.73,42.73,42.68,42.73,78135.0
2021-11-19 13:20:00,42.75,42.75,42.62,42.65,31500.0,42.75,42.75,42.62,42.65,31500.0
2021-11-19 13:30:00,42.66,42.67,42.61,42.63,23400.0,42.66,42.67,42.61,42.63,23400.0
2021-11-19 13:40:00,42.61,42.68,42.61,42.67,24015.0,42.61,42.68,42.61,42.67,24015.0
2021-11-19 13:50:00,42.7,42.75,42.7,42.75,15000.0,42.7,42.75,42.7,42.75,15000.0
2021-11-19 14:00:00,42.75,42.77,42.74,42.77,12000.0,42.75,42.77,42.74,42.77,12000.0
2021-11-19 14:10:00,42.76,42.78,42.73,42.73,25305.0,42.76,42.78,42.73,42.73,25305.0
2021-11-19 14:20:00,42.73,42.73,42.71,42.71,46500.0,42.73,42.73,42.71,42.71,46500.0
2021-11-19 14:30:00,42.72,42.72,42.67,42.67,21375.0,42.72,42.72,42.67,42.67,21375.0
2021-11-19 14:40:00,42.66,42.72,42.66,42.69,38805.0,42.66,42.72,42.66,42.69,38805.0
2021-11-19 14:50:00,42.68,42.68,42.64,42.64,33465.0,42.68,42.68,42.64,42.64,33465.0
2021-11-19 15:00:00,42.6,42.64,42.57,42.63,49635.0,42.6,42.64,42.57,42.63,49635.0
2021-11-19 15:10:00,42.62,42.62,42.49,42.49,60000.0,42.62,42.62,42.49,42.49,60000.0
2021-11-19 15:20:00,42.5,42.55,42.5,42.55,44190.0,42.5,42.55,42.5,42.55,44190.0
2021-11-19 15:30:00,42.56,42.6,42.52,42.55,51000.0,42.56,42.6,42.52,42.55,51000.0
2021-11-19 15:40:00,42.54,42.54,42.44,42.44,52500.0,42.54,42.54,42.44,42.44,52500.0
2021-11-19 15:50:00,42.47,42.47,42.33,42.41,352920.0,42.47,42.47,42.33,42.41,352920.0
2021-11-22 09:30:00,42.53,42.58,42.48,42.53,77250.0,42.53,42.58,42.48,42.53,77250.0
2021-11-22 09:40:00,42.56,42.74,42.46,42.68,62220.0,42.56,42.74,42.46,42.68,62220.0
2021-11-22 09:50:00,42.7,42.74,42.62,42.62,18000.0,42.7,42.74,42.62,42.62,18000.0
2021-11-22 10:00:00,42.61,42.62,42.5,42.61,22455.0,42.61,42.62,42.5,42.61,22455.0
2021-11-22 10:10:00,42.6,42.61,42.55,42.57,25335.0,42.6,42.61,42.55,42.57,25335.0
2021-11-22 10:20:00,42.56,42.56,42.5,42.53,22185.0,42.56,42.56,42.5,42.53,22185.0
2021-11-22 10:30:00,42.54,42.62,42.54,42.62,27840.0,42.54,42.62,42.54,42.62,27840.0
2021-11-22 10:40:00,42.61,42.64,42.58,42.64,31500.0,42.61,42.64,42.58,42.64,31500.0
2021-11-22 10:50:00,42.63,42.63,42.61,42.62,16500.0,42.63,42.63,42.61,42.62,16500.0
2021-11-22 11:00:00,42.61,42.68,42.61,42.67,57015.0,42.61,42.68,42.61,42.67,57015.0
2021-11-22 11:10:00,42.67,42.71,42.65,42.71,57000.0,42.67,42.71,42.65,42.71,57000.0
2021-11-22 11:20:00,42.7,42.91,42.7,42.91,36420.0,42.7,42.91,42.7,42.91,36420.0
2021-11-22 11:30:00,42.92,42.98,42.9,42.91,45000.0,42.92,42.98,42.9,42.91,45000.0
2021-11-22 11:40:00,42.98,43.1,42.98,43.05,22725.0,42.98,43.1,42.98,43.05,22725.0
2021-11-22 11:50:00,43.02,43.07,42.86,42.86,60000.0,43.02,43.07,42.86,42.86,60000.0
2021-11-22 12:00:00,42.94,43.0,42.88,43.0,42000.0,42.94,43.0,42.88,43.0,42000.0
2021-11-22 12:10:00,43.03,43.06,42.98,42.98,61650.0,43.03,43.06,42.98,42.98,61650.0
2021-11-22 12:20:00,42.98,42.98,42.94,42.97,22500.0,42.98,42.98,42.94,42.97,22500.0
2021-11-22 12:30:00,42.94,42.94,42.79,42.91,64695.0,42.94,42.94,42.79,42.91,64695.0
2021-11-22 12:40:00,42.9,42.94,42.8,42.84,58500.0,42.9,42.94,42.8,42.84,58500.0
2021-11-22 12:50:00,42.82,42.92,42.76,42.82,31830.0,42.82,42.92,42.76,42.82,31830.0
2021-11-22 13:00:00,42.81,42.9,42.77,42.9,35490.0,42.81,42.9,42.77,42.9,35490.0
2021-11-22 13:10:00,42.9,42.92,42.87,42.89,18000.0,42.9,42.92,42.87,42.89,18000.0
2021-11-22 13:20:00,42.89,42.93,42.88,42.9,34500.0,42.89,42.93,42.88,42.9,34500.0
2021-11-22 13:30:00,42.9,42.9,42.82,42.88,28500.0,42.9,42.9,42.82,42.88,28500.0
2021-11-22 13:40:00,42.92,42.96,42.92,42.96,11310.0,42.92,42.96,42.92,42.96,11310.0
2021-11-22 13:50:00,42.96,42.98,42.94,42.94,15630.0,42.96,42.98,42.94,42.94,15630.0
2021-11-22 14:00:00,42.93,42.96,42.86,42.96,21105.0,42.93,42.96,42.86,42.96,21105.0
2021-11-22 14:10:00,42.94,42.94,42.89,42.89,24570.0,42.94,42.94,42.89,42.89,24570.0
2021-11-22 14:20:00,42.92,42.92,42.84,42.84,31125.0,42.92,42.92,42.84,42.84,31125.0
2021-11-22 14:30:00,42.87,42.88,42.84,42.88,18000.0,42.87,42.88,42.84,42.88,18000.0
2021-11-22 14:40:00,42.92,42.92,42.8,42.8,40785.0,42.92,42.92,42.8,42.8,40785.0
2021-11-22 14:50:00,42.83,42.91,42.82,42.91,17550.0,42.83,42.91,42.82,42.91,17550.0
2021-11-22 15:00:00,42.92,42.92,42.85,42.86,40740.0,42.92,42.92,42.85,42.86,40740.0
2021-11-22 15:10:00,42.86,42.86,42.83,42.84,21495.0,42.86,42.86,42.83,42.84,21495.0
2021-11-22 15:20:00,42.85,42.86,42.83,42.83,15045.0,42.85,42.86,42.83,42.83,15045.0
2021-11-22 15:30:00,42.84,42.86,42.79,42.85,53640.0,42.84,42.86,42.79,42.85,53640.0
2021-11-22 15:40:00,42.84,42.85,42.68,42.68,69300.0,42.84,42.85,42.68,42.68,69300.0
2021-11-22 15:50:00,42.74,42.92,42.67,42.71,550605.0,42.74,42.92,42.67,42.71,550605.0
2021-11-23 09:30:00,42.61,42.63,42.44,42.63,57195.0,42.61,42.63,42.44,42.63,57195.0
2021-11-23 09:40:00,42.48,42.64,42.48,42.64,21015.0,42.48,42.64,42.48,42.64,21015.0
2021-11-23 09:50:00,42.7,42.83,42.65,42.81,22455.0,42.7,42.83,42.65,42.81,22455.0
2021-11-23 10:00:00,42.82,42.92,42.72,42.72,21900.0,42.82,42.92,42.72,42.72,21900.0
2021-11-23 10:10:00,42.75,43.02,42.73,43.01,70620.0,42.75,43.02,42.73,43.01,70620.0
2021-11-23 10:20:00,42.95,42.99,42.85,42.85,15585.0,42.95,42.99,42.85,42.85,15585.0
2021-11-23 10:30:00,42.91,42.98,42.88,42.88,15000.0,42.91,42.98,42.88,42.88,15000.0
2021-11-23 10:40:00,42.91,43.08,42.91,43.02,9000.0,42.91,43.08,42.91,43.02,9000.0
2021-11-23 10:50:00,43.03,43.05,42.95,42.95,23520.0,43.03,43.05,42.95,42.95,23520.0
2021-11-23 11:00:00,42.86,42.88,42.77,42.88,13500.0,42.86,42.88,42.77,42.88,13500.0
2021-11-23 11:10:00,42.94,43.0,42.94,42.99,24015.0,42.94,43.0,42.94,42.99,24015.0
2021-11-23 11:20:00,43.04,43.04,42.95,42.95,20250.0,43.04,43.04,42.95,42.95,20250.0
2021-11-23 11:30:00,42.9,42.9,42.84,42.87,21675.0,42.9,42.9,42.84,42.87,21675.0
2021-11-23 11:40:00,42.88,42.9,42.82,42.86,14820.0,42.88,42.9,42.82,42.86,14820.0
2021-11-23 11:50:00,42.86,42.88,42.85,42.85,6000.0,42.86,42.88,42.85,42.85,6000.0
2021-11-23 12:00:00,42.8,42.83,42.77,42.78,21135.0,42.8,42.83,42.77,42.78,21135.0
2021-11-23 12:10:00,42.8,42.82,42.74,42.74,24000.0,42.8,42.82,42.74,42.74,24000.0
2021-11-23 12:20:00,42.74,42.81,42.74,42.81,13425.0,42.74,42.81,42.74,42.81,13425.0
2021-11-23 12:30:00,42.84,42.93,42.84,42.93,15195.0,42.84,42.93,42.84,42.93,15195.0
2021-11-23 12:40:00,42.94,43.02,42.94,43.0,19500.0,42.94,43.02,42.94,43.0,19500.0
2021-11-23 12:50:00,43.01,43.01,42.98,42.99,9000.0,43.01,43.01,42.98,42.99,9000.0
2021-11-23 13:00:00,43.05,43.1,43.02,43.1,6000.0,43.05,43.1,43.02,43.1,6000.0
2021-11-23 13:10:00,43.1,43.11,43.06,43.06,12000.0,43.1,43.11,43.06,43.06,12000.0
2021-11-23 13:20:00,43.06,43.1,43.06,43.08,16740.0,43.06,43.1,43.06,43.08,16740.0
2021-11-23 13:30:00,43.06,43.17,43.06,43.17,20625.0,43.06,43.17,43.06,43.17,20625.0
2021-11-23 13:40:00,43.18,43.25,43.13,43.25,24495.0,43.18,43.25,43.13,43.25,24495.0
2021-11-23 13:50:00,43.27,43.35,43.27,43.28,21375.0,43.27,43.35,43.27,43.28,21375.0
2021-11-23 14:00:00,43.31,43.34,43.24,43.3,21885.0,43.31,43.34,43.24,43.3,21885.0
2021-11-23 14:10:00,43.33,43.33,43.3,43.3,8925.0,43.33,43.33,43.3,43.3,8925.0
2021-11-23 14:20:00,43.26,43.28,43.2,43.21,22635.0,43.26,43.28,43.2,43.21,22635.0
2021-11-23 14:30:00,43.23,43.23,43.19,43.22,10500.0,43.23,43.23,43.19,43.22,10500.0
2021-11-23 14:40:00,43.27,43.35,43.27,43.33,31710.0,43.27,43.35,43.27,43.33,31710.0
2021-11-23 14:50:00,43.3,43.47,43.29,43.43,41790.0,43.3,43.47,43.29,43.43,41790.0
2021-11-23 15:00:00,43.41,43.41,43.36,43.38,27540.0,43.41,43.41,43.36,43.38,27540.0
2021-11-23 15:10:00,43.42,43.42,43.4,43.4,20175.0,43.42,43.42,43.4,43.4,20175.0
2021-11-23 15:20:00,43.4,43.41,43.36,43.39,50400.0,43.4,43.41,43.36,43.39,50400.0
2021-11-23 15:30:00,43.39,43.5,43.39,43.43,42000.0,43.39,43.5,43.39,43.43,42000.0
2021-11-23 15:40:00,43.44,43.46,43.38,43.38,41325.0,43.44,43.46,43.38,43.38,41325.0
2021-11-23 15:50:00,43.4,43.56,43.4,43.44,214710.0,43.4,43.56,43.4,43.44,214710.0
2021-11-24 09:30:00,43.3,43.3,43.12,43.17,66480.0,43.3,43.3,43.12,43.17,66480.0
2021-11-24 09:40:00,43.13,43.13,43.05,43.06,12450.0,43.13,43.13,43.05,43.06,12450.0
2021-11-24 09:50:00,43.07,43.07,42.84,42.89,21000.0,43.07,43.07,42.84,42.89,21000.0
2021-11-24 10:00:00,42.94,43.07,42.88,42.94,55740.0,42.94,43.07,42.88,42.94,55740.0
2021-11-24 10:10:00,42.95,42.95,42.87,42.9,18000.0,42.95,42.95,42.87,42.9,18000.0
2021-11-24 10:20:00,42.9,42.97,42.88,42.97,23835.0,42.9,42.97,42.88,42.97,23835.0
2021-11-24 10:30:00,42.95,43.0,42.9,43.0,39390.0,42.95,43.0,42.9,43.0,39390.0
2021-11-24 10:40:00,42.96,42.99,42.89,42.9,21975.0,42.96,42.99,42.89,42.9,21975.0
2021-11-24 10:50:00,42.9,42.95,42.88,42.91,30330.0,42.9,42.95,42.88,42.91,30330.0
2021-11-24 11:00:00,42.92,42.93,42.86,42.88,83040.0,42.92,42.93,42.86,42.88,83040.0
2021-11-24 11:10:00,42.89,42.95,42.87,42.89,260130.0,42.89,42.95,42.87,42.89,260130.0
2021-11-24 11:20:00,42.89,42.91,42.84,42.89,66990.0,42.89,42.91,42.84,42.89,66990.0
2021-11-24 11:30:00,42.88,42.91,42.85,42.91,84255.0,42.88,42.91,42.85,42.91,84255.0
2021-11-24 11:40:00,42.94,43.11,42.93,43.1,18150.0,42.94,43.11,42.93,43.1,18150.0
2021-11-24 11:50:00,43.07,43.07,43.03,43.04,7500.0,43.07,43.07,43.03,43.04,7500.0
2021-11-24 12:00:00,43.04,43.14,43.03,43.14,28095.0,43.04,43.14,43.03,43.14,28095.0
2021-11-24 12:10:00,43.16,43.19,43.12,43.12,37035.0,43.16,43.19,43.12,43.12,37035.0
2021-11-24 12:20:00,43.11,43.11,43.02,43.06,31335.0,43.11,43.11,43.02,43.06,31335.0
2021-11-24 12:30:00,43.08,43.14,43.07,43.1,25500.0,43.08,43.14,43.07,43.1,25500.0
2021-11-24 12:40:00,43.1,43.11,43.08,43.1,19500.0,43.1,43.11,43.08,43.1,19500.0
2021-11-24 12:50:00,43.12,43.12,43.06,43.09,42345.0,43.12,43.12,43.06,43.09,42345.0
2021-11-24 13:00:00,43.08,43.09,43.03,43.07,32235.0,43.08,43.09,43.03,43.07,32235.0
2021-11-24 13:10:00,43.07,43.07,42.98,42.99,42015.0,43.07,43.07,42.98,42.99,42015.0
2021-11-24 13:20:00,42.98,42.98,42.96,42.98,9015.0,42.98,42.98,42.96,42.98,9015.0
2021-11-24 13:30:00,42.95,43.03,42.95,43.01,21000.0,42.95,43.03,42.95,43.01,21000.0
2021-11-24 13:40:00,42.99,43.04,42.96,42.99,17385.0,42.99,43.04,42.96,42.99,17385.0
2021-11-24 13:50:00,43.0,43.04,43.0,43.04,12000.0,43.0,43.04,43.0,43.04,12000.0
2021-11-24 14:00:00,43.07,43.09,42.99,43.01,31515.0,43.07,43.09,42.99,43.01,31515.0
2021-11-24 14:10:00,42.98,43.01,42.98,43.01,28530.0,42.98,43.01,42.98,43.01,28530.0
2021-11-24 14:20:00,43.01,43.04,42.96,43.04,66240.0,43.01,43.04,42.96,43.04,66240.0
2021-11-24 14:30:00,43.04,43.04,43.03,43.04,22500.0,43.04,43.04,43.03,43.04,22500.0
2021-11-24 14:40:00,43.03,43.04,43.0,43.04,13830.0,43.03,43.04,43.0,43.04,13830.0
2021-11-24 14:50:00,43.06,43.12,43.06,43.09,22350.0,43.06,43.12,43.06,43.09,22350.0
2021-11-24 15:00:00,43.1,43.15,43.08,43.15,21000.0,43.1,43.15,43.08,43.15,21000.0
2021-11-24 15:10:00,43.17,43.2,43.17,43.2,15000.0,43.17,43.2,43.17,43.2,15000.0
2021-11-24 15:20:00,43.19,43.21,43.12,43.16,45420.0,43.19,43.21,43.12,43.16,45420.0
2021-11-24 15:30:00,43.16,43.16,43.1,43.11,39075.0,43.16,43.16,43.1,43.11,39075.0
2021-11-24 15:40:00,43.11,43.11,43.03,43.03,64500.0,43.11,43.11,43.03,43.03,64500.0
2021-11-24 15:50:00,43.06,43.19,43.03,43.08,365235.0,43.06,43.19,43.03,43.08,365235.0
2021-11-26 09:30:00,42.69,42.87,42.69,42.7,71745.0,42.69,42.87,42.69,42.7,71745.0
2021-11-26 09:40:00,42.74,42.74,42.6,42.61,56310.0,42.74,42.74,42.6,42.61,56310.0
2021-11-26 09:50:00,42.6,42.6,42.51,42.55,67500.0,42.6,42.6,42.51,42.55,67500.0
2021-11-26 10:00:00,42.58,42.58,42.44,42.53,104820.0,42.58,42.58,42.44,42.53,104820.0
2021-11-26 10:10:00,42.51,42.59,42.38,42.48,183240.0,42.51,42.59,42.38,42.48,183240.0
2021-11-26 10:20:00,42.61,42.71,42.53,42.67,40500.0,42.61,42.71,42.53,42.67,40500.0
2021-11-26 10:30:00,42.62,42.73,42.57,42.73,12000.0,42.62,42.73,42.57,42.73,12000.0
2021-11-26 10:40:00,42.8,42.84,42.73,42.73,57060.0,42.8,42.84,42.73,42.73,57060.0
2021-11-26 10:50:00,42.77,42.77,42.72,42.73,8190.0,42.77,42.77,42.72,42.73,8190.0
2021-11-26 11:00:00,42.66,42.69,42.5,42.55,49515.0,42.66,42.69,42.5,42.55,49515.0
2021-11-26 11:10:00,42.51,42.6,42.46,42.52,54000.0,42.51,42.6,42.46,42.52,54000.0
2021-11-26 11:20:00,42.49,42.6,42.49,42.54,44625.0,42.49,42.6,42.49,42.54,44625.0
2021-11-26 11:30:00,42.54,42.63,42.53,42.62,42000.0,42.54,42.63,42.53,42.62,42000.0
2021-11-26 11:40:00,42.62,42.62,42.42,42.53,92355.0,42.62,42.62,42.42,42.53,92355.0
2021-11-26 11:50:00,42.52,42.52,42.37,42.4,48705.0,42.52,42.52,42.37,42.4,48705.0
2021-11-26 12:00:00,42.42,42.56,42.42,42.56,40110.0,42.42,42.56,42.42,42.56,40110.0
2021-11-26 12:10:00,42.55,42.57,42.49,42.53,54795.0,42.55,42.57,42.49,42.53,54795.0
2021-11-26 12:20:00,42.56,42.57,42.49,42.52,58905.0,42.56,42.57,42.49,42.52,58905.0
2021-11-26 12:30:00,42.52,42.62,42.52,42.6,36000.0,42.52,42.62,42.52,42.6,36000.0
2021-11-26 12:40:00,42.57,42.57,42.37,42.38,57000.0,42.57,42.57,42.37,42.38,57000.0
2021-11-26 12:50:00,42.36,42.49,42.18,42.44,388815.0,42.36,42.49,42.18,42.44,388815.0
2021-11-29 09:30:00,42.78,42.78,42.48,42.53,79290.0,42.78,42.78,42.48,42.53,79290.0
2021-11-29 09:40:00,42.31,42.77,42.31,42.73,30150.0,42.31,42.77,42.31,42.73,30150.0
2021-11-29 09:50:00,42.7,42.7,42.56,42.65,31500.0,42.7,42.7,42.56,42.65,31500.0
2021-11-29 10:00:00,42.63,42.68,42.57,42.68,37500.0,42.63,42.68,42.57,42.68,37500.0
2021-11-29 10:10:00,42.77,42.82,42.71,42.74,41700.0,42.77,42.82,42.71,42.74,41700.0
2021-11-29 10:20:00,42.73,42.79,42.73,42.74,27345.0,42.73,42.79,42.73,42.74,27345.0
2021-11-29 10:30:00,42.75,42.87,42.75,42.85,43815.0,42.75,42.87,42.75,42.85,43815.0
2021-11-29 10:40:00,42.85,42.86,42.78,42.86,73845.0,42.85,42.86,42.78,42.86,73845.0
2021-11-29 10:50:00,42.93,43.02,42.88,42.88,57825.0,42.93,43.02,42.88,42.88,57825.0
2021-11-29 11:00:00,42.9,42.93,42.85,42.91,52290.0,42.9,42.93,42.85,42.91,52290.0
2021-11-29 11:10:00,42.93,42.93,42.88,42.9,34560.0,42.93,42.93,42.88,42.9,34560.0
2021-11-29 11:20:00,42.92,43.05,42.89,43.02,46755.0,42.92,43.05,42.89,43.02,46755.0
2021-11-29 11:30:00,43.03,43.13,43.01,43.12,36090.0,43.03,43.13,43.01,43.12,36090.0
2021-11-29 11:40:00,43.08,43.11,43.06,43.09,30180.0,43.08,43.11,43.06,43.09,30180.0
2021-11-29 11:50:00,43.07,43.11,43.06,43.08,19770.0,43.07,43.11,43.06,43.08,19770.0
2021-11-29 12:00:00,43.1,43.14,43.06,43.13,57000.0,43.1,43.14,43.06,43.13,57000.0
2021-11-29 12:10:00,43.12,43.12,43.02,43.08,50160.0,43.12,43.12,43.02,43.08,50160.0
2021-11-29 12:20:00,43.08,43.13,43.05,43.06,21000.0,43.08,43.13,43.05,43.06,21000.0
2021-11-29 12:30:00,43.09,43.19,43.09,43.12,31785.0,43.09,43.19,43.09,43.12,31785.0
2021-11-29 12:40:00,43.11,43.15,43.04,43.14,59055.0,43.11,43.15,43.04,43.14,59055.0
2021-11-29 12:50:00,43.1,43.12,43.09,43.1,13500.0,43.1,43.12,43.09,43.1,13500.0
2021-11-29 13:00:00,43.13,43.19,43.11,43.19,46500.0,43.13,43.19,43.11,43.19,46500.0
2021-11-29 13:10:00,43.16,43.17,43.07,43.08,103500.0,43.16,43.17,43.07,43.08,103500.0
2021-11-29 13:20:00,43.06,43.08,43.04,43.06,24000.0,43.06,43.08,43.04,43.06,24000.0
2021-11-29 13:30:00,43.07,43.09,43.07,43.07,27000.0,43.07,43.09,43.07,43.07,27000.0
2021-11-29 13:40:00,43.06,43.07,43.02,43.03,19500.0,43.06,43.07,43.02,43.03,19500.0
2021-11-29 13:50:00,43.02,43.07,43.02,43.06,28500.0,43.02,43.07,43.02,43.06,28500.0
2021-11-29 14:00:00,43.06,43.07,43.02,43.07,19350.0,43.06,43.07,43.02,43.07,19350.0
2021-11-29 14:10:00,43.09,43.09,43.0,43.02,41520.0,43.09,43.09,43.0,43.02,41520.0
2021-11-29 14:20:00,43.03,43.05,43.01,43.05,10500.0,43.03,43.05,43.01,43.05,10500.0
2021-11-29 14:30:00,43.06,43.11,43.03,43.04,42825.0,43.06,43.11,43.03,43.04,42825.0
2021-11-29 14:40:00,43.02,43.02,42.95,42.96,16500.0,43.02,43.02,42.95,42.96,16500.0
2021-11-29 14:50:00,42.97,42.97,42.92,42.96,39000.0,42.97,42.97,42.92,42.96,39000.0
2021-11-29 15:00:00,42.95,43.0,42.93,42.93,49500.0,42.95,43.0,42.93,42.93,49500.0
2021-11-29 15:10:00,42.93,42.93,42.88,42.93,28500.0,42.93,42.93,42.88,42.93,28500.0
2021-11-29 15:20:00,42.96,43.03,42.95,42.97,63900.0,42.96,43.03,42.95,42.97,63900.0
2021-11-29 15:30:00,42.96,43.05,42.94,43.05,53640.0,42.96,43.05,42.94,43.05,53640.0
2021-11-29 15:40:00,43.04,43.04,42.95,42.98,50310.0,43.04,43.04,42.95,42.98,50310.0
2021-11-29 15:50:00,42.96,43.01,42.88,42.94,243795.0,42.96,43.01,42.88,42.94,243795.0
2021-11-30 09:30:00,42.79,43.07,42.73,43.07,71550.0,42.79,43.07,42.73,43.07,71550.0
2021-11-30 09:40:00,43.04,43.04,42.77,42.77,25500.0,43.04,43.04,42.77,42.77,25500.0
2021-11-30 09:50:00,42.78,43.04,42.72,43.0,45825.0,42.78,43.04,42.72,43.0,45825.0
2021-11-30 10:00:00,43.0,43.23,43.0,43.14,82635.0,43.0,43.23,43.0,43.14,82635.0
2021-11-30 10:10:00,43.17,43.38,43.17,43.27,126435.0,43.17,43.38,43.17,43.27,126435.0
2021-11-30 10:20:00,43.22,43.38,43.13,43.13,113715.0,43.22,43.38,43.13,43.13,113715.0
2021-11-30 10:30:00,43.16,43.35,43.15,43.35,76635.0,43.16,43.35,43.15,43.35,76635.0
2021-11-30 10:40:00,43.43,43.44,43.27,43.27,82815.0,43.43,43.44,43.27,43.27,82815.0
2021-11-30 10:50:00,43.12,43.12,42.94,43.03,69000.0,43.12,43.12,42.94,43.03,69000.0
2021-11-30 11:00:00,43.01,43.11,43.0,43.1,110985.0,43.01,43.11,43.0,43.1,110985.0
2021-11-30 11:10:00,43.1,43.23,43.09,43.22,58500.0,43.1,43.23,43.09,43.22,58500.0
2021-11-30 11:20:00,43.24,43.29,43.19,43.25,71265.0,43.24,43.29,43.19,43.25,71265.0
2021-11-30 11:30:00,43.27,43.35,43.23,43.35,103560.0,43.27,43.35,43.23,43.35,103560.0
2021-11-30 11:40:00,43.33,43.37,43.26,43.29,117555.0,43.33,43.37,43.26,43.29,117555.0
2021-11-30 11:50:00,43.29,43.3,43.09,43.17,116490.0,43.29,43.3,43.09,43.17,116490.0
2021-11-30 12:00:00,43.04,43.17,43.04,43.17,27255.0,43.04,43.17,43.04,43.17,27255.0
2021-11-30 12:10:00,43.17,43.34,43.16,43.34,36000.0,43.17,43.34,43.16,43.34,36000.0
2021-11-30 12:20:00,43.34,43.45,43.33,43.42,94125.0,43.34,43.45,43.33,43.42,94125.0
2021-11-30 12:30:00,43.42,43.42,43.27,43.27,31500.0,43.42,43.42,43.27,43.27,31500.0
2021-11-30 12:40:00,43.25,43.3,43.23,43.3,35655.0,43.25,43.3,43.23,43.3,35655.0
2021-11-30 12:50:00,43.26,43.28,43.06,43.11,41925.0,43.26,43.28,43.06,43.11,41925.0
2021-11-30 13:00:00,43.09,43.14,42.88,42.95,73575.0,43.09,43.14,42.88,42.95,73575.0
2021-11-30 13:10:00,42.94,42.94,42.85,42.85,30750.0,42.94,42.94,42.85,42.85,30750.0
2021-11-30 13:20:00,42.79,43.06,42.79,43.06,43905.0,42.79,43.06,42.79,43.06,43905.0
2021-11-30 13:30:00,43.1,43.13,43.04,43.13,36000.0,43.1,43.13,43.04,43.13,36000.0
2021-11-30 13:40:00,43.11,43.14,43.04,43.06,33555.0,43.11,43.14,43.04,43.06,33555.0
2021-11-30 13:50:00,43.03,43.11,43.02,43.11,58110.0,43.03,43.11,43.02,43.11,58110.0
2021-11-30 14:00:00,43.14,43.14,42.93,42.98,55950.0,43.14,43.14,42.93,42.98,55950.0
2021-11-30 14:10:00,42.98,43.01,42.97,42.97,53940.0,42.98,43.01,42.97,42.97,53940.0
2021-11-30 14:20:00,42.98,42.99,42.94,42.98,37425.0,42.98,42.99,42.94,42.98,37425.0
2021-11-30 14:30:00,42.94,43.04,42.94,43.01,27330.0,42.94,43.04,42.94,43.01,27330.0
2021-11-30 14:40:00,42.98,42.98,42.93,42.93,18000.0,42.98,42.98,42.93,42.93,18000.0
2021-11-30 14:50:00,42.89,42.92,42.82,42.84,35715.0,42.89,42.92,42.82,42.84,35715.0
2021-11-30 15:00:00,42.84,42.89,42.84,42.87,31500.0,42.84,42.89,42.84,42.87,31500.0
2021-11-30 15:10:00,42.85,42.92,42.83,42.92,41775.0,42.85,42.92,42.83,42.92,41775.0
2021-11-30 15:20:00,42.93,42.96,42.87,42.9,49095.0,42.93,42.96,42.87,42.9,49095.0
2021-11-30 15:30:00,42.9,42.92,42.8,42.84,42300.0,42.9,42.92,42.8,42.84,42300.0
2021-11-30 15:40:00,42.83,42.88,42.72,42.74,85950.0,42.83,42.88,42.72,42.74,85950.0
2021-11-30 15:50:00,42.69,42.69,42.22,42.54,611055.0,42.69,42.69,42.22,42.54,611055.0
2021-12-01 09:30:00,42.83,42.9,42.53,42.69,89745.0,42.83,42.9,42.53,42.69,89745.0
2021-12-01 09:40:00,42.66,43.1,42.66,43.07,44745.0,42.66,43.1,42.66,43.07,44745.0
2021-12-01 09:50:00,43.05,43.22,42.93,42.93,63000.0,43.05,43.22,42.93,42.93,63000.0
2021-12-01 10:00:00,43.01,43.18,43.01,43.17,39000.0,43.01,43.18,43.01,43.17,39000.0
2021-12-01 10:10:00,43.18,43.18,43.03,43.12,275385.0,43.18,43.18,43.03,43.12,275385.0
2021-12-01 10:20:00,43.18,43.24,43.14,43.24,39435.0,43.18,43.24,43.14,43.24,39435.0
2021-12-01 10:30:00,43.21,43.28,43.19,43.26,114000.0,43.21,43.28,43.19,43.26,114000.0
2021-12-01 10:40:00,43.24,43.3,43.2,43.26,119190.0,43.24,43.3,43.2,43.26,119190.0
2021-12-01 10:50:00,43.31,43.4,43.29,43.3,96630.0,43.31,43.4,43.29,43.3,96630.0
2021-12-01 11:00:00,43.3,43.38,43.29,43.32,63750.0,43.3,43.38,43.29,43.32,63750.0
2021-12-01 11:10:00,43.3,43.34,43.25,43.29,52500.0,43.3,43.34,43.25,43.29,52500.0
2021-12-01 11:20:00,43.26,43.26,43.13,43.16,39810.0,43.26,43.26,43.13,43.16,39810.0
2021-12-01 11:30:00,43.19,43.31,43.13,43.31,91455.0,43.19,43.31,43.13,43.31,91455.0
2021-12-01 11:40:00,43.35,43.37,43.17,43.27,84840.0,43.35,43.37,43.17,43.27,84840.0
2021-12-01 11:50:00,43.26,43.29,43.16,43.18,46620.0,43.26,43.29,43.16,43.18,46620.0
2021-12-01 12:00:00,43.17,43.29,43.17,43.29,28590.0,43.17,43.29,43.17,43.29,28590.0
2021-12-01 12:10:00,43.33,43.39,43.32,43.37,33540.0,43.33,43.39,43.32,43.37,33540.0
2021-12-01 12:20:00,43.35,43.38,43.33,43.37,33000.0,43.35,43.38,43.33,43.37,33000.0
2021-12-01 12:30:00,43.37,43.45,43.33,43.43,58170.0,43.37,43.45,43.33,43.43,58170.0
2021-12-01 12:40:00,43.45,43.46,43.4,43.42,34500.0,43.45,43.46,43.4,43.42,34500.0
2021-12-01 12:50:00,43.41,43.49,43.4,43.45,67425.0,43.41,43.49,43.4,43.45,67425.0
2021-12-01 13:00:00,43.47,43.5,43.27,43.28,37605.0,43.47,43.5,43.27,43.28,37605.0
2021-12-01 13:10:00,43.25,43.39,43.25,43.26,186885.0,43.25,43.39,43.25,43.26,186885.0
2021-12-01 13:20:00,43.3,43.37,43.3,43.35,19500.0,43.3,43.37,43.3,43.35,19500.0
2021-12-01 13:30:00,43.36,43.38,43.31,43.33,16500.0,43.36,43.38,43.31,43.33,16500.0
2021-12-01 13:40:00,43.35,43.35,43.12,43.12,39240.0,43.35,43.35,43.12,43.12,39240.0
2021-12-01 13:50:00,43.13,43.23,43.13,43.23,39000.0,43.13,43.23,43.13,43.23,39000.0
2021-12-01 14:00:00,43.22,43.26,43.13,43.13,61575.0,43.22,43.26,43.13,43.13,61575.0
2021-12-01 14:10:00,43.04,43.08,42.96,42.97,43815.0,43.04,43.08,42.96,42.97,43815.0
2021-12-01 14:20:00,43.0,43.13,42.96,43.13,38865.0,43.0,43.13,42.96,43.13,38865.0
2021-12-01 14:30:00,43.14,43.17,43.08,43.17,55500.0,43.14,43.17,43.08,43.17,55500.0
2021-12-01 14:40:00,43.12,43.27,43.1,43.19,45000.0,43.12,43.27,43.1,43.19,45000.0
2021-12-01 14:50:00,43.19,43.19,43.06,43.07,39000.0,43.19,43.19,43.06,43.07,39000.0
2021-12-01 15:00:00,43.04,43.06,42.92,42.93,46500.0,43.04,43.06,42.92,42.93,46500.0
2021-12-01 15:10:00,42.93,42.98,42.86,42.9,39015.0,42.93,42.98,42.86,42.9,39015.0
2021-12-01 15:20:00,42.89,42.9,42.8,42.81,36000.0,42.89,42.9,42.8,42.81,36000.0
2021-12-01 15:30:00,42.79,42.79,42.67,42.77,57690.0,42.79,42.79,42.67,42.77,57690.0
2021-12-01 15:40:00,42.75,42.86,42.68,42.68,91800.0,42.75,42.86,42.68,42.68,91800.0
2021-12-01 15:50:00,42.6,42.64,42.42,42.42,331890.0,42.6,42.64,42.42,42.42,331890.0
2021-12-02 09:30:00,42.52,42.94,42.52,42.94,93525.0,42.52,42.94,42.52,42.94,93525.0
2021-12-02 09:40:00,42.93,42.95,42.9,42.9,6000.0,42.93,42.95,42.9,42.9,6000.0
2021-12-02 09:50:00,42.94,43.33,42.92,43.31,84945.0,42.94,43.33,42.92,43.31,84945.0
2021-12-02 10:00:00,43.33,43.58,43.33,43.58,103365.0,43.33,43.58,43.33,43.58,103365.0
2021-12-02 10:10:00,43.58,43.78,43.58,43.62,57750.0,43.58,43.78,43.58,43.62,57750.0
2021-12-02 10:20:00,43.58,43.76,43.58,43.76,44115.0,43.58,43.76,43.58,43.76,44115.0
2021-12-02 10:30:00,43.75,43.76,43.46,43.51,59310.0,43.75,43.76,43.46,43.51,59310.0
2021-12-02 10:40:00,43.59,43.7,43.44,43.67,83595.0,43.59,43.7,43.44,43.67,83595.0
2021-12-02 10:50:00,43.69,43.73,43.61,43.69,118560.0,43.69,43.73,43.61,43.69,118560.0
2021-12-02 11:00:00,43.75,43.94,43.74,43.94,102555.0,43.75,43.94,43.74,43.94,102555.0
2021-12-02 11:10:00,43.97,44.03,43.82,43.82,77850.0,43.97,44.03,43.82,43.82,77850.0
2021-12-02 11:20:00,43.83,43.89,43.74,43.74,49140.0,43.83,43.89,43.74,43.74,49140.0
2021-12-02 11:30:00,43.77,43.79,43.64,43.68,211605.0,43.77,43.79,43.64,43.68,211605.0
2021-12-02 11:40:00,43.71,43.75,43.57,43.69,63945.0,43.71,43.75,43.57,43.69,63945.0
2021-12-02 11:50:00,43.69,43.84,43.66,43.84,48000.0,43.69,43.84,43.66,43.84,48000.0
2021-12-02 12:00:00,43.86,43.98,43.85,43.91,78945.0,43.86,43.98,43.85,43.91,78945.0
2021-12-02 12:10:00,43.9,44.03,43.9,43.95,96975.0,43.9,44.03,43.9,43.95,96975.0
2021-12-02 12:20:00,43.96,43.96,43.92,43.95,55500.0,43.96,43.96,43.92,43.95,55500.0
2021-12-02 12:30:00,43.95,44.07,43.92,44.05,138885.0,43.95,44.07,43.92,44.05,138885.0
2021-12-02 12:40:00,44.04,44.14,43.99,44.14,72990.0,44.04,44.14,43.99,44.14,72990.0
2021-12-02 12:50:00,44.15,44.15,44.03,44.03,79335.0,44.15,44.15,44.03,44.03,79335.0
2021-12-02 13:00:00,44.0,44.08,43.96,44.07,47175.0,44.0,44.08,43.96,44.07,47175.0
2021-12-02 13:10:00,44.07,44.18,44.04,44.15,46050.0,44.07,44.18,44.04,44.15,46050.0
2021-12-02 13:20:00,44.15,44.22,44.06,44.06,70215.0,44.15,44.22,44.06,44.06,70215.0
2021-12-02 13:30:00,44.07,44.18,44.07,44.16,40530.0,44.07,44.18,44.07,44.16,40530.0
2021-12-02 13:40:00,44.17,44.23,44.09,44.11,39000.0,44.17,44.23,44.09,44.11,39000.0
2021-12-02 13:50:00,44.08,44.19,44.05,44.19,25500.0,44.08,44.19,44.05,44.19,25500.0
2021-12-02 14:00:00,44.16,44.16,43.98,44.01,37575.0,44.16,44.16,43.98,44.01,37575.0
2021-12-02 14:10:00,44.01,44.07,44.01,44.05,18480.0,44.01,44.07,44.01,44.05,18480.0
2021-12-02 14:20:00,44.03,44.06,43.97,44.03,61545.0,44.03,44.06,43.97,44.03,61545.0
2021-12-02 14:30:00,44.04,44.08,43.97,44.06,62385.0,44.04,44.08,43.97,44.06,62385.0
2021-12-02 14:40:00,44.12,44.12,43.96,43.96,31125.0,44.12,44.12,43.96,43.96,31125.0
2021-12-02 14:50:00,43.94,44.02,43.92,44.02,43545.0,43.94,44.02,43.92,44.02,43545.0
2021-12-02 15:00:00,44.04,44.07,44.0,44.03,36165.0,44.04,44.07,44.0,44.03,36165.0
2021-12-02 15:10:00,44.02,44.02,43.94,43.96,34755.0,44.02,44.02,43.94,43.96,34755.0
2021-12-02 15:20:00,43.94,43.96,43.91,43.93,70140.0,43.94,43.96,43.91,43.93,70140.0
2021-12-02 15:30:00,43.99,44.03,43.95,43.97,50250.0,43.99,44.03,43.95,43.97,50250.0
2021-12-02 15:40:00,43.97,44.08,43.97,44.02,113595.0,43.97,44.08,43.97,44.02,113595.0
2021-12-02 15:50:00,44.02,44.03,43.73,43.81,359820.0,44.02,44.03,43.73,43.81,359820.0
2021-12-03 09:30:00,44.13,44.16,43.96,44.15,84510.0,44.13,44.16,43.96,44.15,84510.0
2021-12-03 09:40:00,44.19,44.3,44.19,44.23,40815.0,44.19,44.3,44.19,44.23,40815.0
2021-12-03 09:50:00,44.24,44.57,44.15,44.52,84495.0,44.24,44.57,44.15,44.52,84495.0
2021-12-03 10:00:00,44.49,44.49,44.26,44.26,43665.0,44.49,44.49,44.26,44.26,43665.0
2021-12-03 10:10:00,44.15,44.25,43.93,43.93,38145.0,44.15,44.25,43.93,43.93,38145.0
2021-12-03 10:20:00,43.99,44.24,43.87,44.21,57000.0,43.99,44.24,43.87,44.21,57000.0
2021-12-03 10:30:00,44.24,44.3,44.19,44.3,167505.0,44.24,44.3,44.19,44.3,167505.0
2021-12-03 10:40:00,44.3,44.34,44.04,44.09,51945.0,44.3,44.34,44.04,44.09,51945.0
2021-12-03 10:50:00,44.07,44.08,43.96,44.03,285255.0,44.07,44.08,43.96,44.03,285255.0
2021-12-03 11:00:00,43.99,44.01,43.9,43.95,69345.0,43.99,44.01,43.9,43.95,69345.0
2021-12-03 11:10:00,43.89,44.11,43.89,44.11,39300.0,43.89,44.11,43.89,44.11,39300.0
2021-12-03 11:20:00,44.05,44.26,44.04,44.21,105825.0,44.05,44.26,44.04,44.21,105825.0
2021-12-03 11:30:00,44.17,44.39,44.17,44.37,95835.0,44.17,44.39,44.17,44.37,95835.0
2021-12-03 11:40:00,44.35,44.47,44.33,44.43,48000.0,44.35,44.47,44.33,44.43,48000.0
2021-12-03 11:50:00,44.39,44.4,44.36,44.4,24000.0,44.39,44.4,44.36,44.4,24000.0
2021-12-03 12:00:00,44.37,44.43,44.25,44.28,34500.0,44.37,44.43,44.25,44.28,34500.0
2021-12-03 12:10:00,44.29,44.3,44.23,44.3,20775.0,44.29,44.3,44.23,44.3,20775.0
2021-12-03 12:20:00,44.35,44.48,44.35,44.48,33000.0,44.35,44.48,44.35,44.48,33000.0
2021-12-03 12:30:00,44.43,44.43,44.29,44.42,60540.0,44.43,44.43,44.29,44.42,60540.0
2021-12-03 12:40:00,44.41,44.41,44.18,44.18,46500.0,44.41,44.41,44.18,44.18,46500.0
2021-12-03 12:50:00,44.22,44.23,44.16,44.19,59715.0,44.22,44.23,44.16,44.19,59715.0
2021-12-03 13:00:00,44.18,44.19,44.13,44.19,49770.0,44.18,44.19,44.13,44.19,49770.0
2021-12-03 13:10:00,44.22,44.22,44.12,44.12,70410.0,44.22,44.22,44.12,44.12,70410.0
2021-12-03 13:20:00,44.15,44.21,44.14,44.14,33675.0,44.15,44.21,44.14,44.14,33675.0
2021-12-03 13:30:00,44.09,44.09,43.96,43.96,47700.0,44.09,44.09,43.96,43.96,47700.0
2021-12-03 13:40:00,43.98,44.03,43.89,43.89,34575.0,43.98,44.03,43.89,43.89,34575.0
2021-12-03 13:50:00,43.87,44.04,43.87,43.94,45300.0,43.87,44.04,43.87,43.94,45300.0
2021-12-03 14:00:00,43.95,43.98,43.89,43.91,32880.0,43.95,43.98,43.89,43.91,32880.0
2021-12-03 14:10:00,43.9,43.95,43.86,43.88,30000.0,43.9,43.95,43.86,43.88,30000.0
2021-12-03 14:20:00,43.85,43.95,43.78,43.8,72120.0,43.85,43.95,43.78,43.8,72120.0
2021-12-03 14:30:00,43.79,43.81,43.74,43.77,40605.0,43.79,43.81,43.74,43.77,40605.0
2021-12-03 14:40:00,43.75,43.87,43.74,43.83,32025.0,43.75,43.87,43.74,43.83,32025.0
2021-12-03 14:50:00,43.9,43.9,43.77,43.77,28500.0,43.9,43.9,43.77,43.77,28500.0
2021-12-03 15:00:00,43.71,43.79,43.69,43.7,43500.0,43.71,43.79,43.69,43.7,43500.0
2021-12-03 15:10:00,43.73,43.79,43.72,43.78,33795.0,43.73,43.79,43.72,43.78,33795.0
2021-12-03 15:20:00,43.77,43.86,43.77,43.84,43710.0,43.77,43.86,43.77,43.84,43710.0
2021-12-03 15:30:00,43.83,43.96,43.81,43.84,42570.0,43.83,43.96,43.81,43.84,42570.0
2021-12-03 15:40:00,43.8,43.82,43.71,43.73,57630.0,43.8,43.82,43.71,43.73,57630.0
2021-12-03 15:50:00,43.76,44.0,43.76,43.95,279075.0,43.76,44.0,43.76,43.95,279075.0
2021-12-06 09:30:00,44.36,44.69,44.22,44.69,73905.0,44.36,44.69,44.22,44.69,73905.0
2021-12-06 09:40:00,44.69,44.86,44.61,44.61,80775.0,44.69,44.86,44.61,44.61,80775.0
2021-12-06 09:50:00,44.66,44.81,44.47,44.73,58035.0,44.66,44.81,44.47,44.73,58035.0
2021-12-06 10:00:00,44.7,44.7,44.47,44.52,60885.0,44.7,44.7,44.47,44.52,60885.0
2021-12-06 10:10:00,44.57,44.72,44.54,44.63,39750.0,44.57,44.72,44.54,44.63,39750.0
2021-12-06 10:20:00,44.66,44.68,44.34,44.38,92460.0,44.66,44.68,44.34,44.38,92460.0
2021-12-06 10:30:00,44.24,44.28,44.19,44.25,28620.0,44.24,44.28,44.19,44.25,28620.0
2021-12-06 10:40:00,44.31,44.31,44.11,44.16,92430.0,44.31,44.31,44.11,44.16,92430.0
2021-12-06 10:50:00,44.16,44.41,44.15,44.38,23415.0,44.16,44.41,44.15,44.38,23415.0
2021-12-06 11:00:00,44.33,44.34,44.27,44.31,24000.0,44.33,44.34,44.27,44.31,24000.0
2021-12-06 11:10:00,44.34,44.37,44.25,44.35,67230.0,44.34,44.37,44.25,44.35,67230.0
2021-12-06 11:20:00,44.36,44.42,44.28,44.28,31410.0,44.36,44.42,44.28,44.28,31410.0
2021-12-06 11:30:00,44.28,44.32,44.19,44.31,32445.0,44.28,44.32,44.19,44.31,32445.0
2021-12-06 11:40:00,44.3,44.37,44.3,44.32,21000.0,44.3,44.37,44.3,44.32,21000.0
2021-12-06 11:50:00,44.32,44.38,44.27,44.29,34410.0,44.32,44.38,44.27,44.29,34410.0
2021-12-06 12:00:00,44.3,44.36,44.29,44.36,40290.0,44.3,44.36,44.29,44.36,40290.0
2021-12-06 12:10:00,44.33,44.34,44.2,44.21,26250.0,44.33,44.34,44.2,44.21,26250.0
2021-12-06 12:20:00,44.23,44.24,44.12,44.24,45000.0,44.23,44.24,44.12,44.24,45000.0
2021-12-06 12:30:00,44.23,44.25,44.17,44.18,39825.0,44.23,44.25,44.17,44.18,39825.0
2021-12-06 12:40:00,44.19,44.23,44.19,44.22,16500.0,44.19,44.23,44.19,44.22,16500.0
2021-12-06 12:50:00,44.22,44.27,44.22,44.25,26250.0,44.22,44.27,44.22,44.25,26250.0
2021-12-06 13:00:00,44.24,44.26,44.19,44.26,30945.0,44.24,44.26,44.19,44.26,30945.0
2021-12-06 13:10:00,44.25,44.27,44.19,44.19,13500.0,44.25,44.27,44.19,44.19,13500.0
2021-12-06 13:20:00,44.25,44.32,44.25,44.32,51240.0,44.25,44.32,44.25,44.32,51240.0
2021-12-06 13:30:00,44.31,44.35,44.28,44.34,54960.0,44.31,44.35,44.28,44.34,54960.0
2021-12-06 13:40:00,44.41,44.46,44.4,44.43,16500.0,44.41,44.46,44.4,44.43,16500.0
2021-12-06 13:50:00,44.43,44.45,44.4,44.4,30000.0,44.43,44.45,44.4,44.4,30000.0
2021-12-06 14:00:00,44.43,44.44,44.33,44.33,50310.0,44.43,44.44,44.33,44.33,50310.0
2021-12-06 14:10:00,44.34,44.38,44.34,44.34,15915.0,44.34,44.38,44.34,44.34,15915.0
2021-12-06 14:20:00,44.33,44.36,44.28,44.32,30600.0,44.33,44.36,44.28,44.32,30600.0
2021-12-06 14:30:00,44.25,44.33,44.23,44.32,34680.0,44.25,44.33,44.23,44.32,34680.0
2021-12-06 14:40:00,44.31,44.32,44.25,44.26,33840.0,44.31,44.32,44.25,44.26,33840.0
2021-12-06 14:50:00,44.23,44.23,44.13,44.17,31650.0,44.23,44.23,44.13,44.17,31650.0
2021-12-06 15:00:00,44.19,44.22,44.17,44.2,26505.0,44.19,44.22,44.17,44.2,26505.0
2021-12-06 15:10:00,44.22,44.27,44.19,44.27,38070.0,44.22,44.27,44.19,44.27,38070.0
2021-12-06 15:20:00,44.25,44.28,44.17,44.17,32565.0,44.25,44.28,44.17,44.17,32565.0
2021-12-06 15:30:00,44.19,44.21,44.13,44.16,97530.0,44.19,44.21,44.13,44.16,97530.0
2021-12-06 15:40:00,44.16,44.2,44.08,44.09,116565.0,44.16,44.2,44.08,44.09,116565.0
2021-12-06 15:50:00,44.11,44.16,44.05,44.08,239595.0,44.11,44.16,44.05,44.08,239595.0
2021-12-07 09:30:00,44.42,44.55,44.23,44.32,138525.0,44.42,44.55,44.23,44.32,138525.0
2021-12-07 09:40:00,44.32,44.41,44.31,44.38,75000.0,44.32,44.41,44.31,44.38,75000.0
2021-12-07 09:50:00,44.43,44.74,44.43,44.74,74820.0,44.43,44.74,44.43,44.74,74820.0
2021-12-07 10:00:00,44.77,44.85,44.53,44.62,223125.0,44.77,44.85,44.53,44.62,223125.0
2021-12-07 10:10:00,44.62,44.76,44.61,44.74,60105.0,44.62,44.76,44.61,44.74,60105.0
2021-12-07 10:20:00,44.7,44.74,44.63,44.7,49665.0,44.7,44.74,44.63,44.7,49665.0
2021-12-07 10:30:00,44.69,44.76,44.66,44.7,78750.0,44.69,44.76,44.66,44.7,78750.0
2021-12-07 10:40:00,44.68,44.85,44.68,44.82,45090.0,44.68,44.85,44.68,44.82,45090.0
2021-12-07 10:50:00,44.81,45.02,44.81,45.02,44355.0,44.81,45.02,44.81,45.02,44355.0
2021-12-07 11:00:00,45.04,45.05,44.93,44.93,32910.0,45.04,45.05,44.93,44.93,32910.0
2021-12-07 11:10:00,44.95,44.95,44.83,44.88,55830.0,44.95,44.95,44.83,44.88,55830.0
2021-12-07 11:20:00,44.89,44.92,44.84,44.92,98745.0,44.89,44.92,44.84,44.92,98745.0
2021-12-07 11:30:00,44.9,44.9,44.81,44.86,19500.0,44.9,44.9,44.81,44.86,19500.0
2021-12-07 11:40:00,44.85,44.89,44.83,44.87,31920.0,44.85,44.89,44.83,44.87,31920.0
2021-12-07 11:50:00,44.92,44.93,44.84,44.87,31530.0,44.92,44.93,44.84,44.87,31530.0
2021-12-07 12:00:00,44.87,44.96,44.87,44.96,15945.0,44.87,44.96,44.87,44.96,15945.0
2021-12-07 12:10:00,45.0,45.0,44.83,44.83,19500.0,45.0,45.0,44.83,44.83,19500.0
2021-12-07 12:20:00,44.8,44.86,44.79,44.82,27000.0,44.8,44.86,44.79,44.82,27000.0
2021-12-07 12:30:00,44.81,44.83,44.64,44.65,24720.0,44.81,44.83,44.64,44.65,24720.0
2021-12-07 12:40:00,44.66,44.68,44.64,44.65,40905.0,44.66,44.68,44.64,44.65,40905.0
2021-12-07 12:50:00,44.65,44.77,44.65,44.77,22740.0,44.65,44.77,44.65,44.77,22740.0
2021-12-07 13:00:00,44.79,44.79,44.71,44.71,15000.0,44.79,44.79,44.71,44.71,15000.0
2021-12-07 13:10:00,44.72,44.78,44.72,44.74,30000.0,44.72,44.78,44.72,44.74,30000.0
2021-12-07 13:20:00,44.77,44.77,44.73,44.73,12000.0,44.77,44.77,44.73,44.73,12000.0
2021-12-07 13:30:00,44.74,44.74,44.64,44.68,43545.0,44.74,44.74,44.64,44.68,43545.0
2021-12-07 13:40:00,44.69,44.72,44.67,44.72,41730.0,44.69,44.72,44.67,44.72,41730.0
2021-12-07 13:50:00,44.7,44.7,44.61,44.62,40500.0,44.7,44.7,44.61,44.62,40500.0
2021-12-07 14:00:00,44.62,44.67,44.56,44.67,33000.0,44.62,44.67,44.56,44.67,33000.0
2021-12-07 14:10:00,44.68,44.76,44.68,44.7,43395.0,44.68,44.76,44.68,44.7,43395.0
2021-12-07 14:20:00,44.7,44.79,44.68,44.79,36000.0,44.7,44.79,44.68,44.79,36000.0
2021-12-07 14:30:00,44.79,44.88,44.79,44.79,69510.0,44.79,44.88,44.79,44.79,69510.0
2021-12-07 14:40:00,44.77,44.84,44.71,44.71,36000.0,44.77,44.84,44.71,44.71,36000.0
2021-12-07 14:50:00,44.74,44.8,44.73,44.77,52680.0,44.74,44.8,44.73,44.77,52680.0
2021-12-07 15:00:00,44.8,44.8,44.75,44.79,42000.0,44.8,44.8,44.75,44.79,42000.0
2021-12-07 15:10:00,44.78,44.87,44.74,44.87,28500.0,44.78,44.87,44.74,44.87,28500.0
2021-12-07 15:20:00,44.86,44.86,44.77,44.83,67875.0,44.86,44.86,44.77,44.83,67875.0
2021-12-07 15:30:00,44.84,44.97,44.84,44.89,77655.0,44.84,44.97,44.84,44.89,77655.0
2021-12-07 15:40:00,44.85,44.93,44.84,44.91,61500.0,44.85,44.93,44.84,44.91,61500.0
2021-12-07 15:50:00,44.84,44.93,44.81,44.85,377325.0,44.84,44.93,44.81,44.85,377325.0
2021-12-08 09:30:00,45.18,45.55,45.15,45.4,155055.0,45.18,45.55,45.15,45.4,155055.0
2021-12-08 09:40:00,45.46,45.46,45.03,45.08,51720.0,45.46,45.46,45.03,45.08,51720.0
2021-12-08 09:50:00,45.18,45.19,45.12,45.14,36855.0,45.18,45.19,45.12,45.14,36855.0
2021-12-08 10:00:00,45.11,45.14,44.81,44.82,68640.0,45.11,45.14,44.81,44.82,68640.0
2021-12-08 10:10:00,44.87,44.87,44.67,44.81,39075.0,44.87,44.87,44.67,44.81,39075.0
2021-12-08 10:20:00,44.77,44.82,44.49,44.49,119370.0,44.77,44.82,44.49,44.49,119370.0
2021-12-08 10:30:00,44.5,44.52,44.41,44.45,146205.0,44.5,44.52,44.41,44.45,146205.0
2021-12-08 10:40:00,44.49,44.73,44.47,44.73,154335.0,44.49,44.73,44.47,44.73,154335.0
2021-12-08 10:50:00,44.69,44.69,44.49,44.63,54525.0,44.69,44.69,44.49,44.63,54525.0
2021-12-08 11:00:00,44.62,44.67,44.62,44.65,65265.0,44.62,44.67,44.62,44.65,65265.0
2021-12-08 11:10:00,44.63,44.72,44.6,44.72,46590.0,44.63,44.72,44.6,44.72,46590.0
2021-12-08 11:20:00,44.71,44.78,44.67,44.67,19500.0,44.71,44.78,44.67,44.67,19500.0
2021-12-08 11:30:00,44.72,44.73,44.62,44.64,22650.0,44.72,44.73,44.62,44.64,22650.0
2021-12-08 11:40:00,44.61,44.66,44.6,44.66,24000.0,44.61,44.66,44.6,44.66,24000.0
2021-12-08 11:50:00,44.63,44.72,44.63,44.7,32460.0,44.63,44.72,44.63,44.7,32460.0
2021-12-08 12:00:00,44.74,44.74,44.66,44.67,18285.0,44.74,44.74,44.66,44.67,18285.0
2021-12-08 12:10:00,44.69,44.69,44.6,44.64,27900.0,44.69,44.69,44.6,44.64,27900.0
2021-12-08 12:20:00,44.64,44.75,44.64,44.75,39270.0,44.64,44.75,44.64,44.75,39270.0
2021-12-08 12:30:00,44.73,44.75,44.7,44.7,18075.0,44.73,44.75,44.7,44.7,18075.0
2021-12-08 12:40:00,44.7,44.77,44.69,44.77,24000.0,44.7,44.77,44.69,44.77,24000.0
2021-12-08 12:50:00,44.77,44.84,44.77,44.84,19620.0,44.77,44.84,44.77,44.84,19620.0
2021-12-08 13:00:00,44.81,44.81,44.74,44.74,12000.0,44.81,44.81,44.74,44.74,12000.0
2021-12-08 13:10:00,44.77,44.81,44.77,44.77,21000.0,44.77,44.81,44.77,44.77,21000.0
2021-12-08 13:20:00,44.78,44.79,44.77,44.79,9000.0,44.78,44.79,44.77,44.79,9000.0
2021-12-08 13:30:00,44.73,44.75,44.69,44.75,38820.0,44.73,44.75,44.69,44.75,38820.0
2021-12-08 13:40:00,44.78,44.87,44.76,44.83,30090.0,44.78,44.87,44.76,44.83,30090.0
2021-12-08 13:50:00,44.82,44.84,44.8,44.8,28500.0,44.82,44.84,44.8,44.8,28500.0
2021-12-08 14:00:00,44.81,44.87,44.81,44.84,49005.0,44.81,44.87,44.81,44.84,49005.0
2021-12-08 14:10:00,44.84,44.84,44.76,44.8,20955.0,44.84,44.84,44.76,44.8,20955.0
2021-12-08 14:20:00,44.78,44.87,44.76,44.84,32640.0,44.78,44.87,44.76,44.84,32640.0
2021-12-08 14:30:00,44.85,44.85,44.82,44.84,26490.0,44.85,44.85,44.82,44.84,26490.0
2021-12-08 14:40:00,44.84,44.84,44.82,44.82,12000.0,44.84,44.84,44.82,44.82,12000.0
2021-12-08 14:50:00,44.82,44.82,44.78,44.81,28410.0,44.82,44.82,44.78,44.81,28410.0
2021-12-08 15:00:00,44.78,44.89,44.78,44.89,25500.0,44.78,44.89,44.78,44.89,25500.0
2021-12-08 15:10:00,44.9,44.91,44.88,44.91,51525.0,44.9,44.91,44.88,44.91,51525.0
2021-12-08 15:20:00,44.9,44.91,44.89,44.91,42465.0,44.9,44.91,44.89,44.91,42465.0
2021-12-08 15:30:00,44.91,45.01,44.9,44.91,131865.0,44.91,45.01,44.9,44.91,131865.0
2021-12-08 15:40:00,44.91,45.05,44.91,44.97,77130.0,44.91,45.05,44.91,44.97,77130.0
2021-12-08 15:50:00,45.0,45.07,44.94,44.96,347430.0,45.0,45.07,44.94,44.96,347430.0
2021-12-09 09:30:00,45.05,45.05,44.73,44.76,77925.0,45.05,45.05,44.73,44.76,77925.0
2021-12-09 09:40:00,44.79,45.07,44.75,45.02,48720.0,44.79,45.07,44.75,45.02,48720.0
2021-12-09 09:50:00,44.94,45.0,44.9,44.97,27000.0,44.94,45.0,44.9,44.97,27000.0
2021-12-09 10:00:00,44.93,44.93,44.77,44.83,57810.0,44.93,44.93,44.77,44.83,57810.0
2021-12-09 10:10:00,44.87,44.92,44.87,44.91,18105.0,44.87,44.92,44.87,44.91,18105.0
2021-12-09 10:20:00,44.91,44.91,44.83,44.87,33270.0,44.91,44.91,44.83,44.87,33270.0
2021-12-09 10:30:00,44.91,44.91,44.81,44.87,38385.0,44.91,44.91,44.81,44.87,38385.0
2021-12-09 10:40:00,44.9,45.06,44.9,45.02,21000.0,44.9,45.06,44.9,45.02,21000.0
2021-12-09 10:50:00,45.1,45.14,44.92,44.92,27015.0,45.1,45.14,44.92,44.92,27015.0
2021-12-09 11:00:00,44.97,45.07,44.97,45.03,36960.0,44.97,45.07,44.97,45.03,36960.0
2021-12-09 11:10:00,45.01,45.01,44.94,44.98,15000.0,45.01,45.01,44.94,44.98,15000.0
2021-12-09 11:20:00,45.01,45.07,44.97,45.04,48240.0,45.01,45.07,44.97,45.04,48240.0
2021-12-09 11:30:00,45.05,45.14,45.05,45.14,27090.0,45.05,45.14,45.05,45.14,27090.0
2021-12-09 11:40:00,45.18,45.18,45.15,45.15,16500.0,45.18,45.18,45.15,45.15,16500.0
2021-12-09 11:50:00,45.16,45.19,45.15,45.16,19020.0,45.16,45.19,45.15,45.16,19020.0
2021-12-09 12:00:00,45.17,45.17,45.11,45.14,27900.0,45.17,45.17,45.11,45.14,27900.0
2021-12-09 12:10:00,45.12,45.18,45.12,45.16,28725.0,45.12,45.18,45.12,45.16,28725.0
2021-12-09 12:20:00,45.18,45.18,45.16,45.17,10500.0,45.18,45.18,45.16,45.17,10500.0
2021-12-09 12:30:00,45.19,45.21,45.17,45.21,19680.0,45.19,45.21,45.17,45.21,19680.0
2021-12-09 12:40:00,45.15,45.16,45.13,45.14,18765.0,45.15,45.16,45.13,45.14,18765.0
2021-12-09 12:50:00,45.18,45.23,45.18,45.19,30255.0,45.18,45.23,45.18,45.19,30255.0
2021-12-09 13:00:00,45.18,45.23,45.18,45.2,11775.0,45.18,45.23,45.18,45.2,11775.0
2021-12-09 13:10:00,45.21,45.22,45.17,45.18,20250.0,45.21,45.22,45.17,45.18,20250.0
2021-12-09 13:20:00,45.21,45.3,45.18,45.29,31080.0,45.21,45.3,45.18,45.29,31080.0
2021-12-09 13:30:00,45.3,45.39,45.29,45.38,42315.0,45.3,45.39,45.29,45.38,42315.0
2021-12-09 13:40:00,45.36,45.36,45.31,45.31,31350.0,45.36,45.36,45.31,45.31,31350.0
2021-12-09 13:50:00,45.31,45.32,45.26,45.26,27045.0,45.31,45.32,45.26,45.26,27045.0
2021-12-09 14:00:00,45.25,45.27,45.16,45.21,24705.0,45.25,45.27,45.16,45.21,24705.0
2021-12-09 14:10:00,45.19,45.24,45.17,45.17,24090.0,45.19,45.24,45.17,45.17,24090.0
2021-12-09 14:20:00,45.21,45.27,45.14,45.22,59520.0,45.21,45.27,45.14,45.22,59520.0
2021-12-09 14:30:00,45.18,45.18,45.12,45.15,10500.0,45.18,45.18,45.12,45.15,10500.0
2021-12-09 14:40:00,45.16,45.16,44.95,44.95,61230.0,45.16,45.16,44.95,44.95,61230.0
2021-12-09 14:50:00,44.91,45.02,44.84,45.02,34155.0,44.91,45.02,44.84,45.02,34155.0
2021-12-09 15:00:00,45.01,45.03,44.96,44.97,27750.0,45.01,45.03,44.96,44.97,27750.0
2021-12-09 15:10:00,44.96,44.98,44.89,44.98,27450.0,44.96,44.98,44.89,44.98,27450.0
2021-12-09 15:20:00,44.94,44.95,44.87,44.88,32805.0,44.94,44.95,44.87,44.88,32805.0
2021-12-09 15:30:00,44.91,44.95,44.88,44.92,52350.0,44.91,44.95,44.88,44.92,52350.0
2021-12-09 15:40:00,44.92,44.95,44.89,44.9,57555.0,44.92,44.95,44.89,44.9,57555.0
2021-12-09 15:50:00,44.77,44.89,44.77,44.81,243150.0,44.77,44.89,44.77,44.81,243150.0
2021-12-10 09:30:00,45.19,45.19,44.91,45.09,45570.0,45.19,45.19,44.91,45.09,45570.0
2021-12-10 09:40:00,45.27,45.32,45.11,45.11,37185.0,45.27,45.32,45.11,45.11,37185.0
2021-12-10 09:50:00,45.21,45.27,45.13,45.2,28815.0,45.21,45.27,45.13,45.2,28815.0
2021-12-10 10:00:00,45.2,45.3,45.13,45.13,18000.0,45.2,45.3,45.13,45.13,18000.0
2021-12-10 10:10:00,45.02,45.11,44.99,45.11,28095.0,45.02,45.11,44.99,45.11,28095.0
2021-12-10 10:20:00,45.1,45.31,45.1,45.31,10875.0,45.1,45.31,45.1,45.31,10875.0
2021-12-10 10:30:00,45.3,45.3,45.16,45.16,12000.0,45.3,45.3,45.16,45.16,12000.0
2021-12-10 10:40:00,45.18,45.19,45.11,45.18,33000.0,45.18,45.19,45.11,45.18,33000.0
2021-12-10 10:50:00,45.24,45.24,45.16,45.21,33960.0,45.24,45.24,45.16,45.21,33960.0
2021-12-10 11:00:00,45.18,45.35,45.16,45.28,87810.0,45.18,45.35,45.16,45.28,87810.0
2021-12-10 11:10:00,45.28,45.31,45.19,45.21,90000.0,45.28,45.31,45.19,45.21,90000.0
2021-12-10 11:20:00,45.24,45.34,45.24,45.31,10500.0,45.24,45.34,45.24,45.31,10500.0
2021-12-10 11:30:00,45.29,45.41,45.29,45.37,39420.0,45.29,45.41,45.29,45.37,39420.0
2021-12-10 11:40:00,45.34,45.44,45.34,45.38,23475.0,45.34,45.44,45.34,45.38,23475.0
2021-12-10 11:50:00,45.38,45.4,45.21,45.26,83205.0,45.38,45.4,45.21,45.26,83205.0
2021-12-10 12:00:00,45.27,45.27,45.17,45.22,48930.0,45.27,45.27,45.17,45.22,48930.0
2021-12-10 12:10:00,45.17,45.17,45.12,45.12,13500.0,45.17,45.17,45.12,45.12,13500.0
2021-12-10 12:20:00,45.15,45.19,45.15,45.17,20850.0,45.15,45.19,45.15,45.17,20850.0
2021-12-10 12:30:00,45.18,45.19,45.14,45.19,13500.0,45.18,45.19,45.14,45.19,13500.0
2021-12-10 12:40:00,45.21,45.23,45.2,45.21,7500.0,45.21,45.23,45.2,45.21,7500.0
2021-12-10 12:50:00,45.21,45.22,45.18,45.22,9000.0,45.21,45.22,45.18,45.22,9000.0
2021-12-10 13:00:00,45.24,45.31,45.23,45.28,12000.0,45.24,45.31,45.23,45.28,12000.0
2021-12-10 13:10:00,45.29,45.37,45.28,45.37,30000.0,45.29,45.37,45.28,45.37,30000.0
2021-12-10 13:20:00,45.33,45.36,45.33,45.34,10725.0,45.33,45.36,45.33,45.34,10725.0
2021-12-10 13:30:00,45.32,45.38,45.31,45.36,37680.0,45.32,45.38,45.31,45.36,37680.0
2021-12-10 13:40:00,45.35,45.35,45.26,45.28,13500.0,45.35,45.35,45.26,45.28,13500.0
2021-12-10 13:50:00,45.28,45.31,45.28,45.31,9000.0,45.28,45.31,45.28,45.31,9000.0
2021-12-10 14:00:00,45.31,45.31,45.25,45.27,10500.0,45.31,45.31,45.25,45.27,10500.0
2021-12-10 14:10:00,45.28,45.28,45.25,45.25,16545.0,45.28,45.28,45.25,45.25,16545.0
2021-12-10 14:20:00,45.24,45.26,45.22,45.26,21675.0,45.24,45.26,45.22,45.26,21675.0
2021-12-10 14:30:00,45.26,45.26,45.11,45.18,52245.0,45.26,45.26,45.11,45.18,52245.0
2021-12-10 14:40:00,45.15,45.2,45.14,45.19,33000.0,45.15,45.2,45.14,45.19,33000.0
2021-12-10 14:50:00,45.2,45.2,45.11,45.13,18000.0,45.2,45.2,45.11,45.13,18000.0
2021-12-10 15:00:00,45.15,45.17,45.09,45.15,50730.0,45.15,45.17,45.09,45.15,50730.0
2021-12-10 15:10:00,45.16,45.22,45.16,45.22,15375.0,45.16,45.22,45.16,45.22,15375.0
2021-12-10 15:20:00,45.25,45.28,45.23,45.28,23865.0,45.25,45.28,45.23,45.28,23865.0
2021-12-10 15:30:00,45.32,45.4,45.32,45.35,18000.0,45.32,45.4,45.32,45.35,18000.0
2021-12-10 15:40:00,45.35,45.46,45.35,45.44,33810.0,45.35,45.46,45.35,45.44,33810.0
2021-12-10 15:50:00,45.48,45.5,45.42,45.49,113925.0,45.48,45.5,45.42,45.49,113925.0
2021-12-13 09:30:00,45.44,45.58,45.34,45.37,66885.0,45.44,45.58,45.34,45.37,66885.0
2021-12-13 09:40:00,45.34,45.34,45.01,45.05,38175.0,45.34,45.34,45.01,45.05,38175.0
2021-12-13 09:50:00,45.01,45.11,44.93,44.93,67020.0,45.01,45.11,44.93,44.93,67020.0
2021-12-13 10:00:00,44.9,44.93,44.8,44.92,42000.0,44.9,44.93,44.8,44.92,42000.0
2021-12-13 10:10:00,45.04,45.04,44.93,44.98,21360.0,45.04,45.04,44.93,44.98,21360.0
2021-12-13 10:20:00,44.95,44.95,44.73,44.73,27000.0,44.95,44.95,44.73,44.73,27000.0
2021-12-13 10:30:00,44.73,44.86,44.72,44.83,46830.0,44.73,44.86,44.72,44.83,46830.0
2021-12-13 10:40:00,44.8,44.83,44.75,44.75,40605.0,44.8,44.83,44.75,44.75,40605.0
2021-12-13 10:50:00,44.79,44.93,44.79,44.93,45000.0,44.79,44.93,44.79,44.93,45000.0
2021-12-13 11:00:00,44.93,44.93,44.74,44.83,19500.0,44.93,44.93,44.74,44.83,19500.0
2021-12-13 11:10:00,44.81,44.98,44.81,44.9,25620.0,44.81,44.98,44.81,44.9,25620.0
2021-12-13 11:20:00,44.86,44.95,44.84,44.95,35070.0,44.86,44.95,44.84,44.95,35070.0
2021-12-13 11:30:00,44.93,45.07,44.91,45.07,28500.0,44.93,45.07,44.91,45.07,28500.0
2021-12-13 11:40:00,45.08,45.08,44.92,44.92,14220.0,45.08,45.08,44.92,44.92,14220.0
2021-12-13 11:50:00,44.96,44.99,44.93,44.97,33900.0,44.96,44.99,44.93,44.97,33900.0
2021-12-13 12:00:00,44.97,44.97,44.87,44.9,45000.0,44.97,44.97,44.87,44.9,45000.0
2021-12-13 12:10:00,44.88,44.95,44.88,44.89,24015.0,44.88,44.95,44.88,44.89,24015.0
2021-12-13 12:20:00,44.88,44.88,44.75,44.75,12000.0,44.88,44.88,44.75,44.75,12000.0
2021-12-13 12:30:00,44.69,44.79,44.69,44.78,34500.0,44.69,44.79,44.69,44.78,34500.0
2021-12-13 12:40:00,44.76,44.8,44.76,44.79,20055.0,44.76,44.8,44.76,44.79,20055.0
2021-12-13 12:50:00,44.81,44.84,44.8,44.81,18000.0,44.81,44.84,44.8,44.81,18000.0
2021-12-13 13:00:00,44.78,44.78,44.69,44.71,42000.0,44.78,44.78,44.69,44.71,42000.0
2021-12-13 13:10:00,44.7,44.7,44.63,44.68,55260.0,44.7,44.7,44.63,44.68,55260.0
2021-12-13 13:20:00,44.66,44.76,44.63,44.75,22200.0,44.66,44.76,44.63,44.75,22200.0
2021-12-13 13:30:00,44.71,44.75,44.67,44.7,27330.0,44.71,44.75,44.67,44.7,27330.0
2021-12-13 13:40:00,44.7,44.7,44.66,44.69,26085.0,44.7,44.7,44.66,44.69,26085.0
2021-12-13 13:50:00,44.69,44.7,44.65,44.7,42075.0,44.69,44.7,44.65,44.7,42075.0
2021-12-13 14:00:00,44.72,44.78,44.72,44.76,10500.0,44.72,44.78,44.72,44.76,10500.0
2021-12-13 14:10:00,44.79,44.82,44.77,44.8,34710.0,44.79,44.82,44.77,44.8,34710.0
2021-12-13 14:20:00,44.78,44.84,44.77,44.84,31500.0,44.78,44.84,44.77,44.84,31500.0
2021-12-13 14:30:00,44.85,44.88,44.85,44.86,16500.0,44.85,44.88,44.85,44.86,16500.0
2021-12-13 14:40:00,44.84,44.86,44.84,44.84,18000.0,44.84,44.86,44.84,44.84,18000.0
2021-12-13 14:50:00,44.84,44.84,44.81,44.84,25500.0,44.84,44.84,44.81,44.84,25500.0
2021-12-13 15:00:00,44.84,44.88,44.81,44.88,50040.0,44.84,44.88,44.81,44.88,50040.0
2021-12-13 15:10:00,44.87,44.87,44.85,44.87,20235.0,44.87,44.87,44.85,44.87,20235.0
2021-12-13 15:20:00,44.83,44.89,44.81,44.89,46965.0,44.83,44.89,44.81,44.89,46965.0
2021-12-13 15:30:00,44.89,44.9,44.78,44.9,57135.0,44.89,44.9,44.78,44.9,57135.0
2021-12-13 15:40:00,44.89,44.94,44.85,44.88,152655.0,44.89,44.94,44.85,44.88,152655.0
2021-12-13 15:50:00,44.85,44.9,44.78,44.78,354240.0,44.85,44.9,44.78,44.78,354240.0
2021-12-14 09:30:00,44.82,44.87,44.63,44.67,115230.0,44.82,44.87,44.63,44.67,115230.0
2021-12-14 09:40:00,44.73,44.79,44.67,44.71,72075.0,44.73,44.79,44.67,44.71,72075.0
2021-12-14 09:50:00,44.69,44.79,44.65,44.65,94845.0,44.69,44.79,44.65,44.65,94845.0
2021-12-14 10:00:00,44.57,44.73,44.53,44.53,65640.0,44.57,44.73,44.53,44.53,65640.0
2021-12-14 10:10:00,44.56,44.68,44.51,44.67,31860.0,44.56,44.68,44.51,44.67,31860.0
2021-12-14 10:20:00,44.64,44.68,44.53,44.55,56205.0,44.64,44.68,44.53,44.55,56205.0
2021-12-14 10:30:00,44.55,44.62,44.48,44.48,58380.0,44.55,44.62,44.48,44.48,58380.0
2021-12-14 10:40:00,44.44,44.44,44.32,44.38,37260.0,44.44,44.44,44.32,44.38,37260.0
2021-12-14 10:50:00,44.37,44.48,44.36,44.47,49500.0,44.37,44.48,44.36,44.47,49500.0
2021-12-14 11:00:00,44.44,44.48,44.39,44.47,37995.0,44.44,44.48,44.39,44.47,37995.0
2021-12-14 11:10:00,44.46,44.5,44.4,44.4,51060.0,44.46,44.5,44.4,44.4,51060.0
2021-12-14 11:20:00,44.42,44.52,44.41,44.5,68595.0,44.42,44.52,44.41,44.5,68595.0
2021-12-14 11:30:00,44.49,44.53,44.45,44.52,94050.0,44.49,44.53,44.45,44.52,94050.0
2021-12-14 11:40:00,44.55,44.6,44.5,44.5,39060.0,44.55,44.6,44.5,44.5,39060.0
2021-12-14 11:50:00,44.49,44.58,44.44,44.44,76860.0,44.49,44.58,44.44,44.44,76860.0
2021-12-14 12:00:00,44.42,44.49,44.38,44.48,26565.0,44.42,44.49,44.38,44.48,26565.0
2021-12-14 12:10:00,44.48,44.53,44.46,44.52,39030.0,44.48,44.53,44.46,44.52,39030.0
2021-12-14 12:20:00,44.52,44.52,44.49,44.51,33630.0,44.52,44.52,44.49,44.51,33630.0
2021-12-14 12:30:00,44.5,44.54,44.49,44.52,35250.0,44.5,44.54,44.49,44.52,35250.0
2021-12-14 12:40:00,44.52,44.53,44.48,44.48,31740.0,44.52,44.53,44.48,44.48,31740.0
2021-12-14 12:50:00,44.48,44.48,44.39,44.44,45930.0,44.48,44.48,44.39,44.44,45930.0
2021-12-14 13:00:00,44.42,44.46,44.41,44.45,12000.0,44.42,44.46,44.41,44.45,12000.0
2021-12-14 13:10:00,44.46,44.47,44.41,44.41,28755.0,44.46,44.47,44.41,44.41,28755.0
2021-12-14 13:20:00,44.42,44.47,44.42,44.47,23790.0,44.42,44.47,44.42,44.47,23790.0
2021-12-14 13:30:00,44.46,44.47,44.44,44.47,47820.0,44.46,44.47,44.44,44.47,47820.0
2021-12-14 13:40:00,44.46,44.47,44.43,44.46,27105.0,44.46,44.47,44.43,44.46,27105.0
2021-12-14 13:50:00,44.46,44.46,44.41,44.42,30945.0,44.46,44.46,44.41,44.42,30945.0
2021-12-14 14:00:00,44.42,44.48,44.42,44.47,103545.0,44.42,44.48,44.42,44.47,103545.0
2021-12-14 14:10:00,44.45,44.49,44.44,44.46,21375.0,44.45,44.49,44.44,44.46,21375.0
2021-12-14 14:20:00,44.45,44.47,44.43,44.47,20100.0,44.45,44.47,44.43,44.47,20100.0
2021-12-14 14:30:00,44.48,44.53,44.48,44.5,53670.0,44.48,44.53,44.48,44.5,53670.0
2021-12-14 14:40:00,44.5,44.52,44.48,44.48,41160.0,44.5,44.52,44.48,44.48,41160.0
2021-12-14 14:50:00,44.5,44.51,44.48,44.49,68070.0,44.5,44.51,44.48,44.49,68070.0
2021-12-14 15:00:00,44.49,44.53,44.48,44.52,96765.0,44.49,44.53,44.48,44.52,96765.0
2021-12-14 15:10:00,44.54,44.55,44.51,44.54,153645.0,44.54,44.55,44.51,44.54,153645.0
2021-12-14 15:20:00,44.53,44.54,44.45,44.49,62955.0,44.53,44.54,44.45,44.49,62955.0
2021-12-14 15:30:00,44.47,44.58,44.47,44.53,74565.0,44.47,44.58,44.47,44.53,74565.0
2021-12-14 15:40:00,44.51,44.52,44.37,44.37,88500.0,44.51,44.52,44.37,44.37,88500.0
2021-12-14 15:50:00,44.35,44.52,44.26,44.51,645210.0,44.35,44.52,44.26,44.51,645210.0
2021-12-15 09:30:00,44.54,44.84,44.54,44.73,50415.0,44.54,44.84,44.54,44.73,50415.0
2021-12-15 09:40:00,44.68,44.95,44.67,44.93,46185.0,44.68,44.95,44.67,44.93,46185.0
2021-12-15 09:50:00,44.96,45.0,44.79,44.88,34515.0,44.96,45.0,44.79,44.88,34515.0
2021-12-15 10:00:00,44.89,44.93,44.84,44.93,31605.0,44.89,44.93,44.84,44.93,31605.0
2021-12-15 10:10:00,45.0,45.13,45.0,45.04,49560.0,45.0,45.13,45.0,45.04,49560.0
2021-12-15 10:20:00,45.01,45.04,44.98,45.04,21135.0,45.01,45.04,44.98,45.04,21135.0
2021-12-15 10:30:00,45.05,45.2,45.02,45.2,27000.0,45.05,45.2,45.02,45.2,27000.0
2021-12-15 10:40:00,45.19,45.3,45.19,45.27,41625.0,45.19,45.3,45.19,45.27,41625.0
2021-12-15 10:50:00,45.26,45.28,45.24,45.26,46725.0,45.26,45.28,45.24,45.26,46725.0
2021-12-15 11:00:00,45.24,45.4,45.24,45.37,59340.0,45.24,45.4,45.24,45.37,59340.0
2021-12-15 11:10:00,45.4,45.4,45.26,45.26,33000.0,45.4,45.4,45.26,45.26,33000.0
2021-12-15 11:20:00,45.28,45.3,45.14,45.18,24135.0,45.28,45.3,45.14,45.18,24135.0
2021-12-15 11:30:00,45.19,45.27,45.15,45.24,22500.0,45.19,45.27,45.15,45.24,22500.0
2021-12-15 11:40:00,45.23,45.41,45.23,45.41,84195.0,45.23,45.41,45.23,45.41,84195.0
2021-12-15 11:50:00,45.35,45.4,45.35,45.37,30000.0,45.35,45.4,45.35,45.37,30000.0
2021-12-15 12:00:00,45.39,45.44,45.36,45.43,30000.0,45.39,45.44,45.36,45.43,30000.0
2021-12-15 12:10:00,45.43,45.54,45.43,45.52,33945.0,45.43,45.54,45.43,45.52,33945.0
2021-12-15 12:20:00,45.48,45.6,45.48,45.6,24405.0,45.48,45.6,45.48,45.6,24405.0
2021-12-15 12:30:00,45.6,45.7,45.58,45.64,49500.0,45.6,45.7,45.58,45.64,49500.0
2021-12-15 12:40:00,45.63,45.64,45.57,45.6,44400.0,45.63,45.64,45.57,45.6,44400.0
2021-12-15 12:50:00,45.61,45.69,45.61,45.67,45000.0,45.61,45.69,45.61,45.67,45000.0
2021-12-15 13:00:00,45.67,45.71,45.66,45.69,34890.0,45.67,45.71,45.66,45.69,34890.0
2021-12-15 13:10:00,45.67,45.71,45.65,45.71,24000.0,45.67,45.71,45.65,45.71,24000.0
2021-12-15 13:20:00,45.71,45.72,45.65,45.69,72000.0,45.71,45.72,45.65,45.69,72000.0
2021-12-15 13:30:00,45.66,45.7,45.65,45.7,48000.0,45.66,45.7,45.65,45.7,48000.0
2021-12-15 13:40:00,45.72,45.78,45.64,45.68,96945.0,45.72,45.78,45.64,45.68,96945.0
2021-12-15 13:50:00,45.67,45.68,45.58,45.58,91155.0,45.67,45.68,45.58,45.58,91155.0
2021-12-15 14:00:00,45.55,45.67,45.41,45.64,45330.0,45.55,45.67,45.41,45.64,45330.0
2021-12-15 14:10:00,45.63,45.78,45.63,45.72,38985.0,45.63,45.78,45.63,45.72,38985.0
2021-12-15 14:20:00,45.7,45.74,45.54,45.56,69555.0,45.7,45.74,45.54,45.56,69555.0
2021-12-15 14:30:00,45.58,45.65,45.5,45.65,33705.0,45.58,45.65,45.5,45.65,33705.0
2021-12-15 14:40:00,45.62,45.69,45.59,45.59,35055.0,45.62,45.69,45.59,45.59,35055.0
2021-12-15 14:50:00,45.58,45.71,45.55,45.55,56055.0,45.58,45.71,45.55,45.55,56055.0
2021-12-15 15:00:00,45.6,45.7,45.55,45.7,48030.0,45.6,45.7,45.55,45.7,48030.0
2021-12-15 15:10:00,45.69,45.81,45.69,45.78,90000.0,45.69,45.81,45.69,45.78,90000.0
2021-12-15 15:20:00,45.83,45.89,45.82,45.89,41850.0,45.83,45.89,45.82,45.89,41850.0
2021-12-15 15:30:00,45.9,45.99,45.87,45.98,105375.0,45.9,45.99,45.87,45.98,105375.0
2021-12-15 15:40:00,45.98,45.98,45.77,45.77,142500.0,45.98,45.98,45.77,45.77,142500.0
2021-12-15 15:50:00,45.77,45.89,45.73,45.81,394230.0,45.77,45.89,45.73,45.81,394230.0
2021-12-16 09:30:00,46.02,46.28,45.9,46.01,97500.0,46.02,46.28,45.9,46.01,97500.0
2021-12-16 09:40:00,46.03,46.03,45.82,45.83,57780.0,46.03,46.03,45.82,45.83,57780.0
2021-12-16 09:50:00,45.8,45.81,45.62,45.79,26250.0,45.8,45.81,45.62,45.79,26250.0
2021-12-16 10:00:00,45.83,45.9,45.81,45.89,31500.0,45.83,45.9,45.81,45.89,31500.0
2021-12-16 10:10:00,45.92,45.93,45.82,45.91,33000.0,45.92,45.93,45.82,45.91,33000.0
2021-12-16 10:20:00,45.94,45.98,45.85,45.9,18750.0,45.94,45.98,45.85,45.9,18750.0
2021-12-16 10:30:00,45.87,46.01,45.87,45.95,51000.0,45.87,46.01,45.87,45.95,51000.0
2021-12-16 10:40:00,45.97,46.06,45.97,46.05,28335.0,45.97,46.06,45.97,46.05,28335.0
2021-12-16 10:50:00,46.05,46.17,46.03,46.17,72615.0,46.05,46.17,46.03,46.17,72615.0
2021-12-16 11:00:00,46.17,46.19,46.1,46.12,83505.0,46.17,46.19,46.1,46.12,83505.0
2021-12-16 11:10:00,46.16,46.29,46.16,46.18,39000.0,46.16,46.29,46.16,46.18,39000.0
2021-12-16 11:20:00,46.21,46.4,46.21,46.4,70410.0,46.21,46.4,46.21,46.4,70410.0
2021-12-16 11:30:00,46.37,46.38,46.32,46.36,43860.0,46.37,46.38,46.32,46.36,43860.0
2021-12-16 11:40:00,46.33,46.44,46.32,46.39,51735.0,46.33,46.44,46.32,46.39,51735.0
2021-12-16 11:50:00,46.37,46.38,46.27,46.29,61950.0,46.37,46.38,46.27,46.29,61950.0
2021-12-16 12:00:00,46.29,46.29,46.09,46.1,42555.0,46.29,46.29,46.09,46.1,42555.0
2021-12-16 12:10:00,46.08,46.17,46.08,46.17,38940.0,46.08,46.17,46.08,46.17,38940.0
2021-12-16 12:20:00,46.22,46.34,46.22,46.3,45330.0,46.22,46.34,46.22,46.3,45330.0
2021-12-16 12:30:00,46.35,46.39,46.33,46.36,25920.0,46.35,46.39,46.33,46.36,25920.0
2021-12-16 12:40:00,46.36,46.37,46.26,46.26,30750.0,46.36,46.37,46.26,46.26,30750.0
2021-12-16 12:50:00,46.26,46.26,46.05,46.11,153135.0,46.26,46.26,46.05,46.11,153135.0
2021-12-16 13:00:00,46.1,46.1,46.03,46.03,71805.0,46.1,46.1,46.03,46.03,71805.0
2021-12-16 13:10:00,46.02,46.03,45.97,46.02,39000.0,46.02,46.03,45.97,46.02,39000.0
2021-12-16 13:20:00,45.96,45.97,45.91,45.91,43440.0,45.96,45.97,45.91,45.91,43440.0
2021-12-16 13:30:00,45.91,45.96,45.79,45.79,147525.0,45.91,45.96,45.79,45.79,147525.0
2021-12-16 13:40:00,45.8,45.82,45.74,45.8,266625.0,45.8,45.82,45.74,45.8,266625.0
2021-12-16 13:50:00,45.88,45.89,45.84,45.84,47055.0,45.88,45.89,45.84,45.84,47055.0
2021-12-16 14:00:00,45.86,45.87,45.84,45.86,43755.0,45.86,45.87,45.84,45.86,43755.0
2021-12-16 14:10:00,45.88,45.99,45.88,45.99,56760.0,45.88,45.99,45.88,45.99,56760.0
2021-12-16 14:20:00,45.98,45.99,45.94,45.95,62895.0,45.98,45.99,45.94,45.95,62895.0
2021-12-16 14:30:00,45.96,45.99,45.93,45.99,72705.0,45.96,45.99,45.93,45.99,72705.0
2021-12-16 14:40:00,45.94,45.97,45.74,45.76,88440.0,45.94,45.97,45.74,45.76,88440.0
2021-12-16 14:50:00,45.76,45.85,45.74,45.85,78690.0,45.76,45.85,45.74,45.85,78690.0
2021-12-16 15:00:00,45.85,45.91,45.81,45.87,63435.0,45.85,45.91,45.81,45.87,63435.0
2021-12-16 15:10:00,45.87,45.87,45.77,45.85,76860.0,45.87,45.87,45.77,45.85,76860.0
2021-12-16 15:20:00,45.86,45.91,45.8,45.87,65295.0,45.86,45.91,45.8,45.87,65295.0
2021-12-16 15:30:00,45.87,45.94,45.82,45.94,203400.0,45.87,45.94,45.82,45.94,203400.0
2021-12-16 15:40:00,45.99,45.99,45.71,45.72,112035.0,45.99,45.99,45.71,45.72,112035.0
2021-12-16 15:50:00,45.72,45.91,45.72,45.8,351120.0,45.72,45.91,45.72,45.8,351120.0
2021-12-17 09:30:00,45.75,46.09,45.63,45.69,896520.0,45.75,46.09,45.63,45.69,896520.0
2021-12-17 09:40:00,45.76,45.76,45.47,45.61,95115.0,45.76,45.76,45.47,45.61,95115.0
2021-12-17 09:50:00,45.61,45.64,45.27,45.35,106545.0,45.61,45.64,45.27,45.35,106545.0
2021-12-17 10:00:00,45.29,45.29,45.12,45.18,79200.0,45.29,45.29,45.12,45.18,79200.0
2021-12-17 10:10:00,45.18,45.22,45.04,45.14,54300.0,45.18,45.22,45.04,45.14,54300.0
2021-12-17 10:20:00,45.11,45.18,45.06,45.06,43170.0,45.11,45.18,45.06,45.06,43170.0
2021-12-17 10:30:00,44.98,45.38,44.98,45.3,55500.0,44.98,45.38,44.98,45.3,55500.0
2021-12-17 10:40:00,45.32,45.5,45.3,45.48,63135.0,45.32,45.5,45.3,45.48,63135.0
2021-12-17 10:50:00,45.45,45.45,45.38,45.42,52620.0,45.45,45.45,45.38,45.42,52620.0
2021-12-17 11:00:00,45.41,45.44,45.3,45.44,40590.0,45.41,45.44,45.3,45.44,40590.0
2021-12-17 11:10:00,45.48,45.73,45.48,45.73,91965.0,45.48,45.73,45.48,45.73,91965.0
2021-12-17 11:20:00,45.73,45.73,45.49,45.49,48210.0,45.73,45.73,45.49,45.49,48210.0
2021-12-17 11:30:00,45.51,45.54,45.28,45.28,88155.0,45.51,45.54,45.28,45.28,88155.0
2021-12-17 11:40:00,45.36,45.36,45.1,45.12,58140.0,45.36,45.36,45.1,45.12,58140.0
2021-12-17 11:50:00,45.11,45.21,45.11,45.2,33105.0,45.11,45.21,45.11,45.2,33105.0
2021-12-17 12:00:00,45.18,45.18,44.98,44.99,71655.0,45.18,45.18,44.98,44.99,71655.0
2021-12-17 12:10:00,44.99,45.2,44.99,45.17,31095.0,44.99,45.2,44.99,45.17,31095.0
2021-12-17 12:20:00,45.17,45.22,45.15,45.22,13500.0,45.17,45.22,45.15,45.22,13500.0
2021-12-17 12:30:00,45.22,45.41,45.22,45.36,54345.0,45.22,45.41,45.22,45.36,54345.0
2021-12-17 12:40:00,45.37,45.37,45.25,45.28,44400.0,45.37,45.37,45.25,45.28,44400.0
2021-12-17 12:50:00,45.24,45.24,45.19,45.24,18105.0,45.24,45.24,45.19,45.24,18105.0
2021-12-17 13:00:00,45.22,45.22,45.11,45.2,45900.0,45.22,45.22,45.11,45.2,45900.0
2021-12-17 13:10:00,45.2,45.24,45.13,45.15,30855.0,45.2,45.24,45.13,45.15,30855.0
2021-12-17 13:20:00,45.16,45.27,45.09,45.27,47655.0,45.16,45.27,45.09,45.27,47655.0
2021-12-17 13:30:00,45.31,45.39,45.31,45.39,10500.0,45.31,45.39,45.31,45.39,10500.0
2021-12-17 13:40:00,45.39,45.41,45.39,45.39,18000.0,45.39,45.41,45.39,45.39,18000.0
2021-12-17 13:50:00,45.39,45.4,45.37,45.4,19140.0,45.39,45.4,45.37,45.4,19140.0
2021-12-17 14:00:00,45.4,45.4,45.32,45.35,57840.0,45.4,45.4,45.32,45.35,57840.0
2021-12-17 14:10:00,45.37,45.51,45.36,45.49,45195.0,45.37,45.51,45.36,45.49,45195.0
2021-12-17 14:20:00,45.46,45.46,45.35,45.35,21000.0,45.46,45.46,45.35,45.35,21000.0
2021-12-17 14:30:00,45.37,45.38,45.25,45.25,29970.0,45.37,45.38,45.25,45.25,29970.0
2021-12-17 14:40:00,45.27,45.32,45.26,45.29,39960.0,45.27,45.32,45.26,45.29,39960.0
2021-12-17 14:50:00,45.24,45.28,45.16,45.16,45000.0,45.24,45.28,45.16,45.16,45000.0
2021-12-17 15:00:00,45.17,45.23,45.13,45.16,70710.0,45.17,45.23,45.13,45.16,70710.0
2021-12-17 15:10:00,45.15,45.15,45.07,45.1,47580.0,45.15,45.15,45.07,45.1,47580.0
2021-12-17 15:20:00,45.09,45.11,44.97,44.99,73425.0,45.09,45.11,44.97,44.99,73425.0
2021-12-17 15:30:00,44.98,45.06,44.98,45.06,59370.0,44.98,45.06,44.98,45.06,59370.0
2021-12-17 15:40:00,45.07,45.16,44.83,44.83,142110.0,45.07,45.16,44.83,44.83,142110.0
2021-12-17 15:50:00,44.85,45.54,44.85,45.08,1184070.0,44.85,45.54,44.85,45.08,1184070.0
2021-12-20 09:30:00,44.86,45.28,44.7,44.74,116040.0,44.86,45.28,44.7,44.74,116040.0
2021-12-20 09:40:00,44.64,44.7,44.53,44.57,114225.0,44.64,44.7,44.53,44.57,114225.0
2021-12-20 09:50:00,44.57,44.6,44.39,44.42,96015.0,44.57,44.6,44.39,44.42,96015.0
2021-12-20 10:00:00,44.35,44.42,44.22,44.23,75720.0,44.35,44.42,44.22,44.23,75720.0
2021-12-20 10:10:00,44.25,44.33,44.21,44.3,92460.0,44.25,44.33,44.21,44.3,92460.0
2021-12-20 10:20:00,44.32,44.41,44.29,44.34,91500.0,44.32,44.41,44.29,44.34,91500.0
2021-12-20 10:30:00,44.31,44.38,44.29,44.36,93000.0,44.31,44.38,44.29,44.36,93000.0
2021-12-20 10:40:00,44.38,44.43,44.35,44.41,28500.0,44.38,44.43,44.35,44.41,28500.0
2021-12-20 10:50:00,44.42,44.5,44.31,44.31,59250.0,44.42,44.5,44.31,44.31,59250.0
2021-12-20 11:00:00,44.3,44.31,44.22,44.27,87915.0,44.3,44.31,44.22,44.27,87915.0
2021-12-20 11:10:00,44.31,44.48,44.31,44.44,54315.0,44.31,44.48,44.31,44.44,54315.0
2021-12-20 11:20:00,44.5,44.58,44.5,44.54,78720.0,44.5,44.58,44.5,44.54,78720.0
2021-12-20 11:30:00,44.52,44.52,44.39,44.45,179895.0,44.52,44.52,44.39,44.45,179895.0
2021-12-20 11:40:00,44.44,44.46,44.39,44.46,53490.0,44.44,44.46,44.39,44.46,53490.0
2021-12-20 11:50:00,44.44,44.49,44.42,44.48,28755.0,44.44,44.49,44.42,44.48,28755.0
2021-12-20 12:00:00,44.45,44.49,44.34,44.37,105255.0,44.45,44.49,44.34,44.37,105255.0
2021-12-20 12:10:00,44.39,44.39,44.26,44.32,57390.0,44.39,44.39,44.26,44.32,57390.0
2021-12-20 12:20:00,44.31,44.31,44.23,44.28,33900.0,44.31,44.31,44.23,44.28,33900.0
2021-12-20 12:30:00,44.28,44.28,44.16,44.23,87000.0,44.28,44.28,44.16,44.23,87000.0
2021-12-20 12:40:00,44.24,44.35,44.24,44.35,33750.0,44.24,44.35,44.24,44.35,33750.0
2021-12-20 12:50:00,44.36,44.44,44.36,44.43,48855.0,44.36,44.44,44.36,44.43,48855.0
2021-12-20 13:00:00,44.45,44.5,44.45,44.5,6000.0,44.45,44.5,44.45,44.5,6000.0
2021-12-20 13:10:00,44.59,44.66,44.58,44.62,36255.0,44.59,44.66,44.58,44.62,36255.0
2021-12-20 13:20:00,44.6,44.76,44.6,44.69,39660.0,44.6,44.76,44.6,44.69,39660.0
2021-12-20 13:30:00,44.66,44.68,44.59,44.67,48660.0,44.66,44.68,44.59,44.67,48660.0
2021-12-20 13:40:00,44.72,44.75,44.69,44.75,40500.0,44.72,44.75,44.69,44.75,40500.0
2021-12-20 13:50:00,44.76,44.79,44.66,44.69,31155.0,44.76,44.79,44.66,44.69,31155.0
2021-12-20 14:00:00,44.68,44.7,44.6,44.68,88875.0,44.68,44.7,44.6,44.68,88875.0
2021-12-20 14:10:00,44.67,44.75,44.67,44.69,83895.0,44.67,44.75,44.67,44.69,83895.0
2021-12-20 14:20:00,44.68,44.74,44.66,44.66,33000.0,44.68,44.74,44.66,44.66,33000.0
2021-12-20 14:30:00,44.65,44.65,44.54,44.54,34500.0,44.65,44.65,44.54,44.54,34500.0
2021-12-20 14:40:00,44.53,44.63,44.53,44.61,36090.0,44.53,44.63,44.53,44.61,36090.0
2021-12-20 14:50:00,44.64,44.7,44.62,44.63,96765.0,44.64,44.7,44.62,44.63,96765.0
2021-12-20 15:00:00,44.63,44.67,44.56,44.67,105075.0,44.63,44.67,44.56,44.67,105075.0
2021-12-20 15:10:00,44.69,44.72,44.67,44.71,38835.0,44.69,44.72,44.67,44.71,38835.0
2021-12-20 15:20:00,44.72,44.82,44.7,44.8,50250.0,44.72,44.82,44.7,44.8,50250.0
2021-12-20 15:30:00,44.74,44.74,44.69,44.74,52500.0,44.74,44.74,44.69,44.74,52500.0
2021-12-20 15:40:00,44.74,44.83,44.74,44.81,76125.0,44.74,44.83,44.74,44.81,76125.0
2021-12-20 15:50:00,44.82,44.92,44.82,44.85,325260.0,44.82,44.92,44.82,44.85,325260.0
2021-12-21 09:30:00,44.84,45.2,44.84,45.13,140115.0,44.84,45.2,44.84,45.13,140115.0
2021-12-21 09:40:00,44.84,44.88,44.42,44.42,94500.0,44.84,44.88,44.42,44.42,94500.0
2021-12-21 09:50:00,44.42,44.46,44.24,44.33,103860.0,44.42,44.46,44.24,44.33,103860.0
2021-12-21 10:00:00,44.42,44.49,44.34,44.34,24195.0,44.42,44.49,44.34,44.34,24195.0
2021-12-21 10:10:00,44.36,44.59,44.34,44.59,43665.0,44.36,44.59,44.34,44.59,43665.0
2021-12-21 10:20:00,44.62,44.71,44.59,44.67,58575.0,44.62,44.71,44.59,44.67,58575.0
2021-12-21 10:30:00,44.76,44.76,44.61,44.73,67335.0,44.76,44.76,44.61,44.73,67335.0
2021-12-21 10:40:00,44.71,44.76,44.65,44.76,33000.0,44.71,44.76,44.65,44.76,33000.0
2021-12-21 10:50:00,44.74,44.81,44.74,44.78,22380.0,44.74,44.81,44.74,44.78,22380.0
2021-12-21 11:00:00,44.67,44.71,44.61,44.71,31515.0,44.67,44.71,44.61,44.71,31515.0
2021-12-21 11:10:00,44.72,44.8,44.71,44.8,7500.0,44.72,44.8,44.71,44.8,7500.0
2021-12-21 11:20:00,44.76,44.82,44.75,44.82,33345.0,44.76,44.82,44.75,44.82,33345.0
2021-12-21 11:30:00,44.82,44.96,44.82,44.96,23280.0,44.82,44.96,44.82,44.96,23280.0
2021-12-21 11:40:00,45.0,45.06,45.0,45.01,60180.0,45.0,45.06,45.0,45.01,60180.0
2021-12-21 11:50:00,45.03,45.11,44.99,44.99,44250.0,45.03,45.11,44.99,44.99,44250.0
2021-12-21 12:00:00,45.0,45.0,44.9,44.97,16500.0,45.0,45.0,44.9,44.97,16500.0
2021-12-21 12:10:00,44.98,45.06,44.98,44.99,31245.0,44.98,45.06,44.98,44.99,31245.0
2021-12-21 12:20:00,44.98,45.04,44.94,45.02,19650.0,44.98,45.04,44.94,45.02,19650.0
2021-12-21 12:30:00,45.05,45.09,45.04,45.07,28500.0,45.05,45.09,45.04,45.07,28500.0
2021-12-21 12:40:00,45.09,45.09,44.98,45.03,34500.0,45.09,45.09,44.98,45.03,34500.0
2021-12-21 12:50:00,45.02,45.14,45.02,45.1,18000.0,45.02,45.14,45.02,45.1,18000.0
2021-12-21 13:00:00,45.07,45.09,45.07,45.08,12000.0,45.07,45.09,45.07,45.08,12000.0
2021-12-21 13:10:00,45.07,45.12,45.07,45.12,21555.0,45.07,45.12,45.07,45.12,21555.0
2021-12-21 13:20:00,45.13,45.17,45.13,45.14,20295.0,45.13,45.17,45.13,45.14,20295.0
2021-12-21 13:30:00,45.16,45.17,45.12,45.16,23385.0,45.16,45.17,45.12,45.16,23385.0
2021-12-21 13:40:00,45.14,45.14,45.09,45.09,12000.0,45.14,45.14,45.09,45.09,12000.0
2021-12-21 13:50:00,45.06,45.1,45.04,45.06,40395.0,45.06,45.1,45.04,45.06,40395.0
2021-12-21 14:00:00,45.04,45.04,44.92,44.95,59100.0,45.04,45.04,44.92,44.95,59100.0
2021-12-21 14:10:00,44.94,44.94,44.85,44.9,25500.0,44.94,44.94,44.85,44.9,25500.0
2021-12-21 14:20:00,44.86,44.93,44.85,44.93,15000.0,44.86,44.93,44.85,44.93,15000.0
2021-12-21 14:30:00,44.94,44.94,44.86,44.86,48030.0,44.94,44.94,44.86,44.86,48030.0
2021-12-21 14:40:00,44.86,44.91,44.86,44.89,20565.0,44.86,44.91,44.86,44.89,20565.0
2021-12-21 14:50:00,44.91,44.93,44.89,44.93,16875.0,44.91,44.93,44.89,44.93,16875.0
2021-12-21 15:00:00,44.97,45.01,44.96,44.96,39135.0,44.97,45.01,44.96,44.96,39135.0
2021-12-21 15:10:00,44.95,45.01,44.95,44.97,29070.0,44.95,45.01,44.95,44.97,29070.0
2021-12-21 15:20:00,44.99,45.07,44.99,45.05,22500.0,44.99,45.07,44.99,45.05,22500.0
2021-12-21 15:30:00,45.02,45.02,44.91,44.91,35655.0,45.02,45.02,44.91,44.91,35655.0
2021-12-21 15:40:00,44.93,44.95,44.88,44.89,65760.0,44.93,44.95,44.88,44.89,65760.0
2021-12-21 15:50:00,44.9,45.04,44.9,44.97,436095.0,44.9,45.04,44.9,44.97,436095.0
2021-12-22 09:30:00,45.13,45.13,44.76,45.0,49845.0,45.13,45.13,44.76,45.0,49845.0
2021-12-22 09:40:00,44.95,45.1,44.95,45.03,15105.0,44.95,45.1,44.95,45.03,15105.0
2021-12-22 09:50:00,45.17,45.28,45.07,45.07,25560.0,45.17,45.28,45.07,45.07,25560.0
2021-12-22 10:00:00,45.09,45.11,44.98,44.98,16500.0,45.09,45.11,44.98,44.98,16500.0
2021-12-22 10:10:00,44.98,44.98,44.86,44.87,39000.0,44.98,44.98,44.86,44.87,39000.0
2021-12-22 10:20:00,44.88,45.06,44.84,45.04,45795.0,44.88,45.06,44.84,45.04,45795.0
2021-12-22 10:30:00,45.04,45.04,44.98,45.02,30015.0,45.04,45.04,44.98,45.02,30015.0
2021-12-22 10:40:00,45.16,45.22,45.15,45.22,10785.0,45.16,45.22,45.15,45.22,10785.0
2021-12-22 10:50:00,45.26,45.27,45.19,45.19,35610.0,45.26,45.27,45.19,45.19,35610.0
2021-12-22 11:00:00,45.15,45.17,45.13,45.13,12000.0,45.15,45.17,45.13,45.13,12000.0
2021-12-22 11:10:00,45.09,45.17,45.06,45.06,26670.0,45.09,45.17,45.06,45.06,26670.0
2021-12-22 11:20:00,45.05,45.13,45.02,45.13,83070.0,45.05,45.13,45.02,45.13,83070.0
2021-12-22 11:30:00,45.15,45.26,45.15,45.17,15405.0,45.15,45.26,45.15,45.17,15405.0
2021-12-22 11:40:00,45.09,45.11,45.03,45.03,15000.0,45.09,45.11,45.03,45.03,15000.0
2021-12-22 11:50:00,45.07,45.16,45.05,45.16,19500.0,45.07,45.16,45.05,45.16,19500.0
2021-12-22 12:00:00,45.18,45.19,45.1,45.16,34335.0,45.18,45.19,45.1,45.16,34335.0
2021-12-22 12:10:00,45.21,45.22,45.2,45.21,12000.0,45.21,45.22,45.2,45.21,12000.0
2021-12-22 12:20:00,45.22,45.23,45.14,45.17,64500.0,45.22,45.23,45.14,45.17,64500.0
2021-12-22 12:30:00,45.18,45.18,45.1,45.1,39000.0,45.18,45.18,45.1,45.1,39000.0
2021-12-22 12:40:00,45.14,45.17,45.08,45.08,51015.0,45.14,45.17,45.08,45.08,51015.0
2021-12-22 12:50:00,45.09,45.17,45.09,45.17,10500.0,45.09,45.17,45.09,45.17,10500.0
2021-12-22 13:00:00,45.17,45.26,45.17,45.26,151500.0,45.17,45.26,45.17,45.26,151500.0
2021-12-22 13:10:00,45.31,45.32,45.29,45.29,31140.0,45.31,45.32,45.29,45.29,31140.0
2021-12-22 13:20:00,45.28,45.29,45.24,45.25,40470.0,45.28,45.29,45.24,45.25,40470.0
2021-12-22 13:30:00,45.23,45.23,45.16,45.17,27675.0,45.23,45.23,45.16,45.17,27675.0
2021-12-22 13:40:00,45.16,45.21,45.15,45.2,39360.0,45.16,45.21,45.15,45.2,39360.0
2021-12-22 13:50:00,45.2,45.24,45.18,45.22,12000.0,45.2,45.24,45.18,45.22,12000.0
2021-12-22 14:00:00,45.23,45.25,45.23,45.24,21000.0,45.23,45.25,45.23,45.24,21000.0
2021-12-22 14:10:00,45.24,45.33,45.24,45.33,88500.0,45.24,45.33,45.24,45.33,88500.0
2021-12-22 14:20:00,45.32,45.35,45.29,45.29,31500.0,45.32,45.35,45.29,45.29,31500.0
2021-12-22 14:30:00,45.29,45.31,45.27,45.31,21870.0,45.29,45.31,45.27,45.31,21870.0
2021-12-22 14:40:00,45.31,45.31,45.25,45.3,32205.0,45.31,45.31,45.25,45.3,32205.0
2021-12-22 14:50:00,45.28,45.3,45.26,45.28,21630.0,45.28,45.3,45.26,45.28,21630.0
2021-12-22 15:00:00,45.28,45.28,45.23,45.25,29625.0,45.28,45.28,45.23,45.25,29625.0
2021-12-22 15:10:00,45.25,45.27,45.24,45.24,48225.0,45.25,45.27,45.24,45.24,48225.0
2021-12-22 15:20:00,45.25,45.3,45.25,45.3,50160.0,45.25,45.3,45.25,45.3,50160.0
2021-12-22 15:30:00,45.28,45.29,45.25,45.27,76125.0,45.28,45.29,45.25,45.27,76125.0
2021-12-22 15:40:00,45.27,45.34,45.26,45.3,112845.0,45.27,45.34,45.26,45.3,112845.0
2021-12-22 15:50:00,45.32,45.43,45.3,45.43,364365.0,45.32,45.43,45.3,45.43,364365.0
2021-12-23 09:30:00,45.43,45.53,45.35,45.53,54930.0,45.43,45.53,45.35,45.53,54930.0
2021-12-23 09:40:00,45.51,45.66,45.51,45.55,18750.0,45.51,45.66,45.51,45.55,18750.0
2021-12-23 09:50:00,45.59,45.74,45.59,45.67,25245.0,45.59,45.74,45.59,45.67,25245.0
2021-12-23 10:00:00,45.67,45.77,45.64,45.67,39765.0,45.67,45.77,45.64,45.67,39765.0
2021-12-23 10:10:00,45.65,45.82,45.65,45.79,51600.0,45.65,45.82,45.65,45.79,51600.0
2021-12-23 10:20:00,45.79,45.92,45.79,45.86,72390.0,45.79,45.92,45.79,45.86,72390.0
2021-12-23 10:30:00,45.87,45.87,45.61,45.64,28500.0,45.87,45.87,45.61,45.64,28500.0
2021-12-23 10:40:00,45.62,45.63,45.52,45.53,16695.0,45.62,45.63,45.52,45.53,16695.0
2021-12-23 10:50:00,45.58,45.65,45.56,45.59,18570.0,45.58,45.65,45.56,45.59,18570.0
2021-12-23 11:00:00,45.6,45.6,45.49,45.55,41325.0,45.6,45.6,45.49,45.55,41325.0
2021-12-23 11:10:00,45.54,45.55,45.45,45.46,16425.0,45.54,45.55,45.45,45.46,16425.0
2021-12-23 11:20:00,45.43,45.44,45.34,45.35,31815.0,45.43,45.44,45.34,45.35,31815.0
2021-12-23 11:30:00,45.38,45.49,45.38,45.44,21000.0,45.38,45.49,45.38,45.44,21000.0
2021-12-23 11:40:00,45.47,45.48,45.42,45.46,29505.0,45.47,45.48,45.42,45.46,29505.0
2021-12-23 11:50:00,45.46,45.49,45.45,45.48,19650.0,45.46,45.49,45.45,45.48,19650.0
2021-12-23 12:00:00,45.44,45.47,45.42,45.45,37920.0,45.44,45.47,45.42,45.45,37920.0
2021-12-23 12:10:00,45.45,45.47,45.43,45.47,11400.0,45.45,45.47,45.43,45.47,11400.0
2021-12-23 12:20:00,45.43,45.46,45.38,45.39,18210.0,45.43,45.46,45.38,45.39,18210.0
2021-12-23 12:30:00,45.38,45.38,45.32,45.33,14685.0,45.38,45.38,45.32,45.33,14685.0
2021-12-23 12:40:00,45.35,45.35,45.29,45.3,21000.0,45.35,45.35,45.29,45.3,21000.0
2021-12-23 12:50:00,45.3,45.3,45.27,45.28,16650.0,45.3,45.3,45.27,45.28,16650.0
2021-12-23 13:00:00,45.3,45.31,45.29,45.29,7500.0,45.3,45.31,45.29,45.29,7500.0
2021-12-23 13:10:00,45.3,45.3,45.22,45.23,27000.0,45.3,45.3,45.22,45.23,27000.0
2021-12-23 13:20:00,45.2,45.24,45.2,45.23,12000.0,45.2,45.24,45.2,45.23,12000.0
2021-12-23 13:30:00,45.24,45.27,45.24,45.25,7500.0,45.24,45.27,45.24,45.25,7500.0
2021-12-23 13:40:00,45.24,45.27,45.23,45.27,14850.0,45.24,45.27,45.23,45.27,14850.0
2021-12-23 13:50:00,45.29,45.36,45.29,45.36,15000.0,45.29,45.36,45.29,45.36,15000.0
2021-12-23 14:00:00,45.36,45.41,45.36,45.36,12000.0,45.36,45.41,45.36,45.36,12000.0
2021-12-23 14:10:00,45.4,45.4,45.37,45.38,9000.0,45.4,45.4,45.37,45.38,9000.0
2021-12-23 14:20:00,45.39,45.4,45.36,45.36,19500.0,45.39,45.4,45.36,45.36,19500.0
2021-12-23 14:30:00,45.35,45.35,45.3,45.32,24615.0,45.35,45.35,45.3,45.32,24615.0
2021-12-23 14:40:00,45.33,45.34,45.31,45.34,27255.0,45.33,45.34,45.31,45.34,27255.0
2021-12-23 14:50:00,45.34,45.35,45.31,45.35,6810.0,45.34,45.35,45.31,45.35,6810.0
2021-12-23 15:00:00,45.38,45.38,45.34,45.37,28515.0,45.38,45.38,45.34,45.37,28515.0
2021-12-23 15:10:00,45.37,45.38,45.31,45.37,25500.0,45.37,45.38,45.31,45.37,25500.0
2021-12-23 15:20:00,45.37,45.37,45.31,45.31,16500.0,45.37,45.37,45.31,45.31,16500.0
2021-12-23 15:30:00,45.28,45.32,45.27,45.28,38625.0,45.28,45.32,45.27,45.28,38625.0
2021-12-23 15:40:00,45.26,45.35,45.23,45.34,49890.0,45.26,45.35,45.23,45.34,49890.0
2021-12-23 15:50:00,45.36,45.38,45.29,45.29,254070.0,45.36,45.38,45.29,45.29,254070.0
2021-12-27 09:30:00,45.63,45.64,45.4,45.4,70485.0,45.63,45.64,45.4,45.4,70485.0
2021-12-27 09:40:00,45.45,45.49,45.31,45.31,30000.0,45.45,45.49,45.31,45.31,30000.0
2021-12-27 09:50:00,45.32,45.48,45.32,45.35,67530.0,45.32,45.48,45.32,45.35,67530.0
2021-12-27 10:00:00,45.35,45.42,45.32,45.33,56760.0,45.35,45.42,45.32,45.33,56760.0
2021-12-27 10:10:00,45.37,45.41,45.27,45.35,93000.0,45.37,45.41,45.27,45.35,93000.0
2021-12-27 10:20:00,45.43,45.48,45.43,45.47,7470.0,45.43,45.48,45.43,45.47,7470.0
2021-12-27 10:30:00,45.46,45.55,45.46,45.55,24465.0,45.46,45.55,45.46,45.55,24465.0
2021-12-27 10:40:00,45.54,45.64,45.54,45.63,34500.0,45.54,45.64,45.54,45.63,34500.0
2021-12-27 10:50:00,45.63,45.86,45.63,45.85,126255.0,45.63,45.86,45.63,45.85,126255.0
2021-12-27 11:00:00,45.88,46.16,45.87,45.99,324720.0,45.88,46.16,45.87,45.99,324720.0
2021-12-27 11:10:00,45.97,45.98,45.94,45.96,21000.0,45.97,45.98,45.94,45.96,21000.0
2021-12-27 11:20:00,45.95,45.95,45.9,45.94,28725.0,45.95,45.95,45.9,45.94,28725.0
2021-12-27 11:30:00,45.95,46.03,45.95,46.03,10500.0,45.95,46.03,45.95,46.03,10500.0
2021-12-27 11:40:00,46.05,46.06,46.0,46.0,28800.0,46.05,46.06,46.0,46.0,28800.0
2021-12-27 11:50:00,45.99,46.01,45.96,45.96,18765.0,45.99,46.01,45.96,45.96,18765.0
2021-12-27 12:00:00,45.96,46.0,45.96,46.0,7500.0,45.96,46.0,45.96,46.0,7500.0
2021-12-27 12:10:00,46.03,46.03,45.98,46.0,12465.0,46.03,46.03,45.98,46.0,12465.0
2021-12-27 12:20:00,45.97,46.04,45.97,46.04,28380.0,45.97,46.04,45.97,46.04,28380.0
2021-12-27 12:30:00,45.98,46.03,45.97,45.97,16680.0,45.98,46.03,45.97,45.97,16680.0
2021-12-27 12:40:00,46.01,46.06,46.01,46.04,24585.0,46.01,46.06,46.01,46.04,24585.0
2021-12-27 12:50:00,46.03,46.06,46.0,46.04,20235.0,46.03,46.06,46.0,46.04,20235.0
2021-12-27 13:00:00,46.05,46.05,46.01,46.01,4500.0,46.05,46.05,46.01,46.01,4500.0
2021-12-27 13:10:00,45.99,46.02,45.99,46.02,17415.0,45.99,46.02,45.99,46.02,17415.0
2021-12-27 13:20:00,45.99,46.09,45.99,46.01,21000.0,45.99,46.09,45.99,46.01,21000.0
2021-12-27 13:30:00,46.05,46.06,46.02,46.03,23025.0,46.05,46.06,46.02,46.03,23025.0
2021-12-27 13:40:00,46.02,46.02,45.95,45.97,16395.0,46.02,46.02,45.95,45.97,16395.0
2021-12-27 13:50:00,45.94,45.94,45.89,45.89,49500.0,45.94,45.94,45.89,45.89,49500.0
2021-12-27 14:00:00,45.87,45.9,45.84,45.86,24750.0,45.87,45.9,45.84,45.86,24750.0
2021-12-27 14:10:00,45.9,46.06,45.9,46.03,232650.0,45.9,46.06,45.9,46.03,232650.0
2021-12-27 14:20:00,46.05,46.06,45.97,46.0,38655.0,46.05,46.06,45.97,46.0,38655.0
2021-12-27 14:30:00,45.97,46.0,45.95,45.99,28335.0,45.97,46.0,45.95,45.99,28335.0
2021-12-27 14:40:00,46.0,46.02,45.95,46.02,12000.0,46.0,46.02,45.95,46.02,12000.0
2021-12-27 14:50:00,45.98,46.0,45.95,45.97,26445.0,45.98,46.0,45.95,45.97,26445.0
2021-12-27 15:00:00,45.98,46.02,45.98,46.0,15000.0,45.98,46.02,45.98,46.0,15000.0
2021-12-27 15:10:00,46.01,46.08,46.01,46.08,19500.0,46.01,46.08,46.01,46.08,19500.0
2021-12-27 15:20:00,46.09,46.12,46.09,46.1,15000.0,46.09,46.12,46.09,46.1,15000.0
2021-12-27 15:30:00,46.13,46.14,46.1,46.12,43950.0,46.13,46.14,46.1,46.12,43950.0
2021-12-27 15:40:00,46.13,46.19,46.13,46.19,50265.0,46.13,46.19,46.13,46.19,50265.0
2021-12-27 15:50:00,46.2,46.21,46.14,46.16,210060.0,46.2,46.21,46.14,46.16,210060.0
2021-12-28 09:30:00,46.19,46.31,46.1,46.11,37260.0,46.19,46.31,46.1,46.11,37260.0
2021-12-28 09:40:00,46.17,46.27,46.15,46.27,4500.0,46.17,46.27,46.15,46.27,4500.0
2021-12-28 09:50:00,46.35,46.42,46.2,46.31,27000.0,46.35,46.42,46.2,46.31,27000.0
2021-12-28 10:00:00,46.27,46.39,46.2,46.23,34440.0,46.27,46.39,46.2,46.23,34440.0
2021-12-28 10:10:00,46.25,46.42,46.25,46.3,18375.0,46.25,46.42,46.25,46.3,18375.0
2021-12-28 10:20:00,46.33,46.33,46.3,46.3,12000.0,46.33,46.33,46.3,46.3,12000.0
2021-12-28 10:30:00,46.24,46.28,46.24,46.25,9000.0,46.24,46.28,46.24,46.25,9000.0
2021-12-28 10:40:00,46.28,46.35,46.28,46.3,23460.0,46.28,46.35,46.28,46.3,23460.0
2021-12-28 10:50:00,46.34,46.44,46.32,46.44,64125.0,46.34,46.44,46.32,46.44,64125.0
2021-12-28 11:00:00,46.43,46.54,46.43,46.48,39975.0,46.43,46.54,46.43,46.48,39975.0
2021-12-28 11:10:00,46.5,46.51,46.43,46.44,12765.0,46.5,46.51,46.43,46.44,12765.0
2021-12-28 11:20:00,46.45,46.49,46.38,46.42,61140.0,46.45,46.49,46.38,46.42,61140.0
2021-12-28 11:30:00,46.42,46.42,46.32,46.38,13500.0,46.42,46.42,46.32,46.38,13500.0
2021-12-28 11:40:00,46.46,46.46,46.39,46.44,10500.0,46.46,46.46,46.39,46.44,10500.0
2021-12-28 11:50:00,46.44,46.49,46.44,46.45,26025.0,46.44,46.49,46.44,46.45,26025.0
2021-12-28 12:00:00,46.44,46.47,46.43,46.44,22500.0,46.44,46.47,46.43,46.44,22500.0
2021-12-28 12:10:00,46.47,46.48,46.42,46.45,24270.0,46.47,46.48,46.42,46.45,24270.0
2021-12-28 12:20:00,46.42,46.42,46.31,46.34,18000.0,46.42,46.42,46.31,46.34,18000.0
2021-12-28 12:30:00,46.31,46.31,46.25,46.27,13500.0,46.31,46.31,46.25,46.27,13500.0
2021-12-28 12:40:00,46.26,46.3,46.26,46.3,18000.0,46.26,46.3,46.26,46.3,18000.0
2021-12-28 12:50:00,46.32,46.42,46.32,46.4,12015.0,46.32,46.42,46.32,46.4,12015.0
2021-12-28 13:00:00,46.4,46.42,46.38,46.4,18360.0,46.4,46.42,46.38,46.4,18360.0
2021-12-28 13:10:00,46.39,46.39,46.39,46.39,6015.0,46.39,46.39,46.39,46.39,6015.0
2021-12-28 13:20:00,46.41,46.45,46.36,46.36,16500.0,46.41,46.45,46.36,46.36,16500.0
2021-12-28 13:30:00,46.35,46.41,46.34,46.41,10500.0,46.35,46.41,46.34,46.41,10500.0
2021-12-28 13:40:00,46.42,46.46,46.42,46.46,17130.0,46.42,46.46,46.42,46.46,17130.0
2021-12-28 13:50:00,46.44,46.48,46.44,46.48,25470.0,46.44,46.48,46.44,46.48,25470.0
2021-12-28 14:00:00,46.47,46.47,46.43,46.43,24495.0,46.47,46.47,46.43,46.43,24495.0
2021-12-28 14:10:00,46.39,46.4,46.37,46.39,20475.0,46.39,46.4,46.37,46.39,20475.0
2021-12-28 14:20:00,46.43,46.43,46.39,46.39,23475.0,46.43,46.43,46.39,46.39,23475.0
2021-12-28 14:30:00,46.37,46.39,46.33,46.35,22530.0,46.37,46.39,46.33,46.35,22530.0
2021-12-28 14:40:00,46.41,46.46,46.4,46.43,9180.0,46.41,46.46,46.4,46.43,9180.0
2021-12-28 14:50:00,46.45,46.45,46.42,46.43,36045.0,46.45,46.45,46.42,46.43,36045.0
2021-12-28 15:00:00,46.42,46.44,46.4,46.43,30000.0,46.42,46.44,46.4,46.43,30000.0
2021-12-28 15:10:00,46.43,46.43,46.37,46.38,28500.0,46.43,46.43,46.37,46.38,28500.0
2021-12-28 15:20:00,46.36,46.37,46.32,46.37,24150.0,46.36,46.37,46.32,46.37,24150.0
2021-12-28 15:30:00,46.35,46.39,46.33,46.37,21000.0,46.35,46.39,46.33,46.37,21000.0
2021-12-28 15:40:00,46.39,46.48,46.39,46.47,21210.0,46.39,46.48,46.39,46.47,21210.0
2021-12-28 15:50:00,46.41,46.48,46.37,46.46,143610.0,46.41,46.48,46.37,46.46,143610.0
2021-12-29 09:30:00,46.65,46.87,46.65,46.76,86865.0,46.65,46.87,46.65,46.76,86865.0
2021-12-29 09:40:00,46.85,47.07,46.84,47.07,30705.0,46.85,47.07,46.84,47.07,30705.0
2021-12-29 09:50:00,47.09,47.09,46.96,46.96,29850.0,47.09,47.09,46.96,46.96,29850.0
2021-12-29 10:00:00,47.0,47.03,46.91,46.91,25245.0,47.0,47.03,46.91,46.91,25245.0
2021-12-29 10:10:00,46.92,46.92,46.78,46.91,58860.0,46.92,46.92,46.78,46.91,58860.0
2021-12-29 10:20:00,46.96,46.97,46.87,46.87,26010.0,46.96,46.97,46.87,46.87,26010.0
2021-12-29 10:30:00,46.8,46.93,46.8,46.93,20805.0,46.8,46.93,46.8,46.93,20805.0
2021-12-29 10:40:00,46.87,46.88,46.8,46.87,20085.0,46.87,46.88,46.8,46.87,20085.0
2021-12-29 10:50:00,46.87,46.88,46.78,46.78,19260.0,46.87,46.88,46.78,46.78,19260.0
2021-12-29 11:00:00,46.75,46.78,46.74,46.78,21000.0,46.75,46.78,46.74,46.78,21000.0
2021-12-29 11:10:00,46.78,46.87,46.77,46.86,25425.0,46.78,46.87,46.77,46.86,25425.0
2021-12-29 11:20:00,46.87,46.89,46.84,46.84,10500.0,46.87,46.89,46.84,46.84,10500.0
2021-12-29 11:30:00,46.84,46.91,46.84,46.88,7500.0,46.84,46.91,46.84,46.88,7500.0
2021-12-29 11:40:00,46.83,46.9,46.83,46.88,16500.0,46.83,46.9,46.83,46.88,16500.0
2021-12-29 11:50:00,46.89,46.89,46.88,46.88,4500.0,46.89,46.89,46.88,46.88,4500.0
2021-12-29 12:00:00,46.91,46.97,46.91,46.97,13650.0,46.91,46.97,46.91,46.97,13650.0
2021-12-29 12:10:00,46.92,46.92,46.89,46.89,12000.0,46.92,46.92,46.89,46.89,12000.0
2021-12-29 12:20:00,46.91,46.94,46.86,46.91,19500.0,46.91,46.94,46.86,46.91,19500.0
2021-12-29 12:30:00,46.92,46.94,46.89,46.89,35610.0,46.92,46.94,46.89,46.89,35610.0
2021-12-29 12:40:00,46.9,46.94,46.9,46.92,27225.0,46.9,46.94,46.9,46.92,27225.0
2021-12-29 12:50:00,46.92,47.03,46.92,47.03,29145.0,46.92,47.03,46.92,47.03,29145.0
2021-12-29 13:00:00,47.04,47.15,47.04,47.15,63420.0,47.04,47.15,47.04,47.15,63420.0
2021-12-29 13:10:00,47.13,47.19,47.11,47.11,61875.0,47.13,47.19,47.11,47.11,61875.0
2021-12-29 13:20:00,47.14,47.14,47.09,47.1,7500.0,47.14,47.14,47.09,47.1,7500.0
2021-12-29 13:30:00,47.08,47.11,47.05,47.11,53625.0,47.08,47.11,47.05,47.11,53625.0
2021-12-29 13:40:00,47.09,47.12,47.09,47.1,11670.0,47.09,47.12,47.09,47.1,11670.0
2021-12-29 13:50:00,47.11,47.19,47.11,47.18,22770.0,47.11,47.19,47.11,47.18,22770.0
2021-12-29 14:00:00,47.19,47.19,47.07,47.07,21000.0,47.19,47.19,47.07,47.07,21000.0
2021-12-29 14:10:00,47.05,47.08,47.03,47.08,9000.0,47.05,47.08,47.03,47.08,9000.0
2021-12-29 14:20:00,47.08,47.19,47.08,47.1,15000.0,47.08,47.19,47.08,47.1,15000.0
2021-12-29 14:30:00,47.09,47.1,47.04,47.1,12000.0,47.09,47.1,47.04,47.1,12000.0
2021-12-29 14:40:00,47.1,47.11,47.07,47.09,10500.0,47.1,47.11,47.07,47.09,10500.0
2021-12-29 14:50:00,47.09,47.18,47.09,47.1,27045.0,47.09,47.18,47.09,47.1,27045.0
2021-12-29 15:00:00,47.08,47.16,47.08,47.15,18000.0,47.08,47.16,47.08,47.15,18000.0
2021-12-29 15:10:00,47.19,47.23,47.17,47.23,24000.0,47.19,47.23,47.17,47.23,24000.0
2021-12-29 15:20:00,47.21,47.28,47.21,47.24,23955.0,47.21,47.28,47.21,47.24,23955.0
2021-12-29 15:30:00,47.26,47.34,47.26,47.33,25140.0,47.26,47.34,47.26,47.33,25140.0
2021-12-29 15:40:00,47.33,47.33,47.28,47.29,46680.0,47.33,47.33,47.28,47.29,46680.0
2021-12-29 15:50:00,47.29,47.29,47.13,47.24,196455.0,47.29,47.29,47.13,47.24,196455.0
2021-12-30 09:30:00,47.16,47.39,47.14,47.3,52515.0,47.16,47.39,47.14,47.3,52515.0
2021-12-30 09:40:00,47.2,47.2,47.2,47.2,1500.0,47.2,47.2,47.2,47.2,1500.0
2021-12-30 09:50:00,47.21,47.27,47.14,47.14,36210.0,47.21,47.27,47.14,47.14,36210.0
2021-12-30 10:00:00,47.03,47.03,46.9,46.92,75075.0,47.03,47.03,46.9,46.92,75075.0
2021-12-30 10:10:00,46.91,47.16,46.91,47.16,40950.0,46.91,47.16,46.91,47.16,40950.0
2021-12-30 10:20:00,47.08,47.09,47.04,47.06,25800.0,47.08,47.09,47.04,47.06,25800.0
2021-12-30 10:30:00,47.03,47.1,47.0,47.07,24810.0,47.03,47.1,47.0,47.07,24810.0
2021-12-30 10:40:00,46.99,47.01,46.99,47.01,7290.0,46.99,47.01,46.99,47.01,7290.0
2021-12-30 10:50:00,47.01,47.03,46.87,46.87,15000.0,47.01,47.03,46.87,46.87,15000.0
2021-12-30 11:00:00,46.83,46.92,46.83,46.88,30075.0,46.83,46.92,46.83,46.88,30075.0
2021-12-30 11:10:00,46.85,46.92,46.85,46.9,54675.0,46.85,46.92,46.85,46.9,54675.0
2021-12-30 11:20:00,46.9,46.9,46.86,46.86,12000.0,46.9,46.9,46.86,46.86,12000.0
2021-12-30 11:30:00,46.86,46.93,46.86,46.9,24000.0,46.86,46.93,46.86,46.9,24000.0
2021-12-30 11:40:00,46.87,46.87,46.76,46.8,13500.0,46.87,46.87,46.76,46.8,13500.0
2021-12-30 11:50:00,46.81,46.84,46.8,46.82,22065.0,46.81,46.84,46.8,46.82,22065.0
2021-12-30 12:00:00,46.81,46.82,46.8,46.82,25500.0,46.81,46.82,46.8,46.82,25500.0
2021-12-30 12:10:00,46.82,46.84,46.81,46.81,9000.0,46.82,46.84,46.81,46.81,9000.0
2021-12-30 12:20:00,46.83,46.85,46.81,46.85,30000.0,46.83,46.85,46.81,46.85,30000.0
2021-12-30 12:30:00,46.86,46.87,46.78,46.78,18000.0,46.86,46.87,46.78,46.78,18000.0
2021-12-30 12:40:00,46.81,46.82,46.79,46.82,24675.0,46.81,46.82,46.79,46.82,24675.0
2021-12-30 12:50:00,46.81,46.82,46.8,46.8,21000.0,46.81,46.82,46.8,46.8,21000.0
2021-12-30 13:00:00,46.82,46.86,46.82,46.83,16500.0,46.82,46.86,46.82,46.83,16500.0
2021-12-30 13:10:00,46.86,46.86,46.83,46.85,27000.0,46.86,46.86,46.83,46.85,27000.0
2021-12-30 13:20:00,46.85,46.88,46.85,46.85,12420.0,46.85,46.88,46.85,46.85,12420.0
2021-12-30 13:30:00,46.84,46.84,46.81,46.81,21000.0,46.84,46.84,46.81,46.81,21000.0
2021-12-30 13:40:00,46.84,46.91,46.83,46.91,24150.0,46.84,46.91,46.83,46.91,24150.0
2021-12-30 13:50:00,46.94,46.96,46.89,46.91,17265.0,46.94,46.96,46.89,46.91,17265.0
2021-12-30 14:00:00,46.9,46.9,46.84,46.84,19560.0,46.9,46.9,46.84,46.84,19560.0
2021-12-30 14:10:00,46.88,46.88,46.84,46.85,12000.0,46.88,46.88,46.84,46.85,12000.0
2021-12-30 14:20:00,46.89,46.89,46.85,46.89,22500.0,46.89,46.89,46.85,46.89,22500.0
2021-12-30 14:30:00,46.89,46.9,46.85,46.85,9000.0,46.89,46.9,46.85,46.85,9000.0
2021-12-30 14:40:00,46.82,46.89,46.82,46.86,22500.0,46.82,46.89,46.82,46.86,22500.0
2021-12-30 14:50:00,46.86,46.87,46.86,46.87,4500.0,46.86,46.87,46.86,46.87,4500.0
2021-12-30 15:00:00,46.86,46.88,46.82,46.83,30000.0,46.86,46.88,46.82,46.83,30000.0
2021-12-30 15:10:00,46.83,46.88,46.8,46.87,30375.0,46.83,46.88,46.8,46.87,30375.0
2021-12-30 15:20:00,46.87,46.94,46.87,46.93,48255.0,46.87,46.94,46.87,46.93,48255.0
2021-12-30 15:30:00,46.91,46.98,46.9,46.97,64500.0,46.91,46.98,46.9,46.97,64500.0
2021-12-30 15:40:00,46.97,46.97,46.84,46.84,22500.0,46.97,46.97,46.84,46.84,22500.0
2021-12-30 15:50:00,46.81,46.81,46.72,46.78,117135.0,46.81,46.81,46.72,46.78,117135.0
2021-12-31 09:30:00,46.85,47.01,46.83,46.89,32190.0,46.85,47.01,46.83,46.89,32190.0
2021-12-31 09:40:00,46.87,46.87,46.6,46.71,34500.0,46.87,46.87,46.6,46.71,34500.0
2021-12-31 09:50:00,46.79,46.79,46.62,46.62,18000.0,46.79,46.79,46.62,46.62,18000.0
2021-12-31 10:00:00,46.64,46.78,46.63,46.78,28575.0,46.64,46.78,46.63,46.78,28575.0
2021-12-31 10:10:00,46.77,46.9,46.77,46.9,18015.0,46.77,46.9,46.77,46.9,18015.0
2021-12-31 10:20:00,46.9,46.95,46.89,46.95,6780.0,46.9,46.95,46.89,46.95,6780.0
2021-12-31 10:30:00,46.93,46.93,46.84,46.89,28800.0,46.93,46.93,46.84,46.89,28800.0
2021-12-31 10:40:00,46.83,46.91,46.83,46.89,13065.0,46.83,46.91,46.83,46.89,13065.0
2021-12-31 10:50:00,46.94,46.94,46.84,46.89,50940.0,46.94,46.94,46.84,46.89,50940.0
2021-12-31 11:00:00,46.88,46.88,46.84,46.84,13500.0,46.88,46.88,46.84,46.84,13500.0
2021-12-31 11:10:00,46.86,47.0,46.86,47.0,12990.0,46.86,47.0,46.86,47.0,12990.0
2021-12-31 11:20:00,46.97,46.97,46.88,46.88,15000.0,46.97,46.97,46.88,46.88,15000.0
2021-12-31 11:30:00,46.9,46.95,46.9,46.95,19980.0,46.9,46.95,46.9,46.95,19980.0
2021-12-31 11:40:00,46.94,46.94,46.92,46.94,6000.0,46.94,46.94,46.92,46.94,6000.0
2021-12-31 11:50:00,46.93,46.93,46.9,46.91,10500.0,46.93,46.93,46.9,46.91,10500.0
2021-12-31 12:00:00,46.88,46.97,46.88,46.97,12000.0,46.88,46.97,46.88,46.97,12000.0
2021-12-31 12:10:00,46.94,46.94,46.88,46.89,18000.0,46.94,46.94,46.88,46.89,18000.0
2021-12-31 12:20:00,46.9,46.98,46.9,46.92,21000.0,46.9,46.98,46.9,46.92,21000.0
2021-12-31 12:30:00,46.92,46.96,46.92,46.96,7500.0,46.92,46.96,46.92,46.96,7500.0
2021-12-31 12:40:00,46.98,46.99,46.94,46.95,24825.0,46.98,46.99,46.94,46.95,24825.0
2021-12-31 12:50:00,46.97,47.04,46.97,47.04,7500.0,46.97,47.04,46.97,47.04,7500.0
2021-12-31 13:00:00,47.05,47.09,47.02,47.02,22365.0,47.05,47.09,47.02,47.02,22365.0
2021-12-31 13:10:00,47.06,47.08,47.02,47.02,10500.0,47.06,47.08,47.02,47.02,10500.0
2021-12-31 13:20:00,47.08,47.08,47.04,47.07,59850.0,47.08,47.08,47.04,47.07,59850.0
2021-12-31 13:30:00,47.09,47.09,47.04,47.06,10500.0,47.09,47.09,47.04,47.06,10500.0
2021-12-31 13:40:00,47.06,47.06,47.02,47.06,9000.0,47.06,47.06,47.02,47.06,9000.0
2021-12-31 13:50:00,47.05,47.07,46.99,47.07,26640.0,47.05,47.07,46.99,47.07,26640.0
2021-12-31 14:00:00,47.06,47.11,47.03,47.11,22500.0,47.06,47.11,47.03,47.11,22500.0
2021-12-31 14:10:00,47.13,47.13,47.1,47.13,19200.0,47.13,47.13,47.1,47.13,19200.0
2021-12-31 14:20:00,47.15,47.15,47.08,47.1,18000.0,47.15,47.15,47.08,47.1,18000.0
2021-12-31 14:30:00,47.11,47.18,47.11,47.18,37935.0,47.11,47.18,47.11,47.18,37935.0
2021-12-31 14:40:00,47.2,47.22,47.2,47.21,18000.0,47.2,47.22,47.2,47.21,18000.0
2021-12-31 14:50:00,47.23,47.23,47.18,47.2,9570.0,47.23,47.23,47.18,47.2,9570.0
2021-12-31 15:00:00,47.18,47.22,47.16,47.22,26040.0,47.18,47.22,47.16,47.22,26040.0
2021-12-31 15:10:00,47.22,47.24,47.18,47.21,12000.0,47.22,47.24,47.18,47.21,12000.0
2021-12-31 15:20:00,47.21,47.29,47.2,47.28,13500.0,47.21,47.29,47.2,47.28,13500.0
2021-12-31 15:30:00,47.29,47.33,47.26,47.33,37500.0,47.29,47.33,47.26,47.33,37500.0
2021-12-31 15:40:00,47.32,47.38,47.29,47.34,55500.0,47.32,47.38,47.29,47.34,55500.0
2021-12-31 15:50:00,47.31,47.31,47.03,47.08,594930.0,47.31,47.31,47.03,47.08,594930.0
2022-01-03 09:30:00,46.92,47.25,46.89,47.23,96885.0,46.92,47.25,46.89,47.23,96885.0
2022-01-03 09:40:00,47.18,47.18,46.73,46.77,46485.0,47.18,47.18,46.73,46.77,46485.0
2022-01-03 09:50:00,46.72,46.81,46.63,46.72,21990.0,46.72,46.81,46.63,46.72,21990.0
2022-01-03 10:00:00,46.62,46.62,46.45,46.51,43860.0,46.62,46.62,46.45,46.51,43860.0
2022-01-03 10:10:00,46.68,46.72,46.66,46.69,33840.0,46.68,46.72,46.66,46.69,33840.0
2022-01-03 10:20:00,46.65,46.74,46.59,46.74,76875.0,46.65,46.74,46.59,46.74,76875.0
2022-01-03 10:30:00,46.64,46.64,46.4,46.42,27465.0,46.64,46.64,46.4,46.42,27465.0
2022-01-03 10:40:00,46.38,46.45,46.37,46.41,13500.0,46.38,46.45,46.37,46.41,13500.0
2022-01-03 10:50:00,46.45,46.45,46.28,46.28,85485.0,46.45,46.45,46.28,46.28,85485.0
2022-01-03 11:00:00,46.26,46.27,46.07,46.07,28500.0,46.26,46.27,46.07,46.07,28500.0
2022-01-03 11:10:00,46.07,46.17,46.03,46.06,38640.0,46.07,46.17,46.03,46.06,38640.0
2022-01-03 11:20:00,46.09,46.14,46.06,46.06,22800.0,46.09,46.14,46.06,46.06,22800.0
2022-01-03 11:30:00,46.02,46.05,46.0,46.05,28245.0,46.02,46.05,46.0,46.05,28245.0
2022-01-03 11:40:00,46.07,46.12,46.04,46.1,9105.0,46.07,46.12,46.04,46.1,9105.0
2022-01-03 11:50:00,46.09,46.1,45.97,46.03,60000.0,46.09,46.1,45.97,46.03,60000.0
2022-01-03 12:00:00,46.02,46.09,45.9,46.09,15870.0,46.02,46.09,45.9,46.09,15870.0
2022-01-03 12:10:00,46.14,46.14,46.14,46.14,1500.0,46.14,46.14,46.14,46.14,1500.0
2022-01-03 12:20:00,46.23,46.49,46.23,46.38,107985.0,46.23,46.49,46.23,46.38,107985.0
2022-01-03 12:30:00,46.38,46.38,46.21,46.22,21000.0,46.38,46.38,46.21,46.22,21000.0
2022-01-03 12:40:00,46.19,46.25,46.19,46.24,13500.0,46.19,46.25,46.19,46.24,13500.0
2022-01-03 12:50:00,46.24,46.24,46.13,46.13,27375.0,46.24,46.24,46.13,46.13,27375.0
2022-01-03 13:00:00,46.19,46.25,46.19,46.22,13935.0,46.19,46.25,46.19,46.22,13935.0
2022-01-03 13:10:00,46.2,46.22,46.19,46.22,10065.0,46.2,46.22,46.19,46.22,10065.0
2022-01-03 13:20:00,46.27,46.35,46.25,46.25,22995.0,46.27,46.35,46.25,46.25,22995.0
2022-01-03 13:30:00,46.24,46.33,46.24,46.27,15000.0,46.24,46.33,46.24,46.27,15000.0
2022-01-03 13:40:00,46.25,46.3,46.25,46.29,10545.0,46.25,46.3,46.25,46.29,10545.0
2022-01-03 13:50:00,46.33,46.43,46.33,46.43,17505.0,46.33,46.43,46.33,46.43,17505.0
2022-01-03 14:00:00,46.44,46.51,46.42,46.47,18015.0,46.44,46.51,46.42,46.47,18015.0
2022-01-03 14:10:00,46.45,46.56,46.45,46.54,25785.0,46.45,46.56,46.45,46.54,25785.0
2022-01-03 14:20:00,46.56,46.56,46.53,46.56,17250.0,46.56,46.56,46.53,46.56,17250.0
2022-01-03 14:30:00,46.56,46.58,46.52,46.54,23805.0,46.56,46.58,46.52,46.54,23805.0
2022-01-03 14:40:00,46.56,46.66,46.56,46.58,31020.0,46.56,46.66,46.56,46.58,31020.0
2022-01-03 14:50:00,46.53,46.55,46.5,46.5,19500.0,46.53,46.55,46.5,46.5,19500.0
2022-01-03 15:00:00,46.48,46.53,46.48,46.53,58845.0,46.48,46.53,46.48,46.53,58845.0
2022-01-03 15:10:00,46.55,46.55,46.44,46.49,24435.0,46.55,46.55,46.44,46.49,24435.0
2022-01-03 15:20:00,46.55,46.57,46.52,46.53,37500.0,46.55,46.57,46.52,46.53,37500.0
2022-01-03 15:30:00,46.51,46.51,46.42,46.46,84915.0,46.51,46.51,46.42,46.46,84915.0
2022-01-03 15:40:00,46.5,46.5,46.39,46.5,87585.0,46.5,46.5,46.39,46.5,87585.0
2022-01-03 15:50:00,46.44,46.44,46.26,46.39,385515.0,46.44,46.44,46.26,46.39,385515.0
2022-01-04 09:30:00,46.32,46.53,46.31,46.43,76920.0,46.32,46.53,46.31,46.43,76920.0
2022-01-04 09:40:00,46.62,46.79,46.56,46.56,31410.0,46.62,46.79,46.56,46.56,31410.0
2022-01-04 09:50:00,46.48,46.63,46.46,46.5,45000.0,46.48,46.63,46.46,46.5,45000.0
2022-01-04 10:00:00,46.51,46.64,46.48,46.48,51900.0,46.51,46.64,46.48,46.48,51900.0
2022-01-04 10:10:00,46.47,46.49,46.39,46.45,31500.0,46.47,46.49,46.39,46.45,31500.0
2022-01-04 10:20:00,46.51,46.53,46.32,46.51,66060.0,46.51,46.53,46.32,46.51,66060.0
2022-01-04 10:30:00,46.52,46.59,46.52,46.58,20265.0,46.52,46.59,46.52,46.58,20265.0
2022-01-04 10:40:00,46.55,46.61,46.52,46.55,50940.0,46.55,46.61,46.52,46.55,50940.0
2022-01-04 10:50:00,46.55,46.66,46.55,46.63,38850.0,46.55,46.66,46.55,46.63,38850.0
2022-01-04 11:00:00,46.61,46.87,46.53,46.87,107715.0,46.61,46.87,46.53,46.87,107715.0
2022-01-04 11:10:00,46.85,46.87,46.77,46.86,58950.0,46.85,46.87,46.77,46.86,58950.0
2022-01-04 11:20:00,46.85,46.95,46.8,46.93,70650.0,46.85,46.95,46.8,46.93,70650.0
2022-01-04 11:30:00,46.87,46.9,46.75,46.78,39375.0,46.87,46.9,46.75,46.78,39375.0
2022-01-04 11:40:00,46.74,46.83,46.74,46.83,34260.0,46.74,46.83,46.74,46.83,34260.0
2022-01-04 11:50:00,46.82,46.89,46.8,46.89,49995.0,46.82,46.89,46.8,46.89,49995.0
2022-01-04 12:00:00,46.87,46.88,46.83,46.84,45180.0,46.87,46.88,46.83,46.84,45180.0
2022-01-04 12:10:00,46.87,46.91,46.83,46.84,21045.0,46.87,46.91,46.83,46.84,21045.0
2022-01-04 12:20:00,46.83,46.83,46.71,46.71,16500.0,46.83,46.83,46.71,46.71,16500.0
2022-01-04 12:30:00,46.73,46.74,46.64,46.65,27030.0,46.73,46.74,46.64,46.65,27030.0
2022-01-04 12:40:00,46.63,46.68,46.6,46.68,25500.0,46.63,46.68,46.6,46.68,25500.0
2022-01-04 12:50:00,46.67,46.68,46.64,46.64,12000.0,46.67,46.68,46.64,46.64,12000.0
2022-01-04 13:00:00,46.66,46.68,46.57,46.57,28500.0,46.66,46.68,46.57,46.57,28500.0
2022-01-04 13:10:00,46.55,46.74,46.55,46.74,39540.0,46.55,46.74,46.55,46.74,39540.0
2022-01-04 13:20:00,46.75,46.75,46.68,46.7,16500.0,46.75,46.75,46.68,46.7,16500.0
2022-01-04 13:30:00,46.67,46.67,46.54,46.55,57105.0,46.67,46.67,46.54,46.55,57105.0
2022-01-04 13:40:00,46.53,46.67,46.52,46.66,31500.0,46.53,46.67,46.52,46.66,31500.0
2022-01-04 13:50:00,46.65,46.69,46.58,46.61,39840.0,46.65,46.69,46.58,46.61,39840.0
2022-01-04 14:00:00,46.62,46.68,46.58,46.65,25050.0,46.62,46.68,46.58,46.65,25050.0
2022-01-04 14:10:00,46.67,46.68,46.64,46.66,30000.0,46.67,46.68,46.64,46.66,30000.0
2022-01-04 14:20:00,46.62,46.67,46.6,46.6,49335.0,46.62,46.67,46.6,46.6,49335.0
2022-01-04 14:30:00,46.6,46.66,46.6,46.62,25575.0,46.6,46.66,46.6,46.62,25575.0
2022-01-04 14:40:00,46.62,46.69,46.62,46.69,30000.0,46.62,46.69,46.62,46.69,30000.0
2022-01-04 14:50:00,46.72,46.72,46.61,46.65,29115.0,46.72,46.72,46.61,46.65,29115.0
2022-01-04 15:00:00,46.63,46.68,46.61,46.68,31890.0,46.63,46.68,46.61,46.68,31890.0
2022-01-04 15:10:00,46.74,46.74,46.62,46.63,41445.0,46.74,46.74,46.62,46.63,41445.0
2022-01-04 15:20:00,46.65,46.76,46.65,46.76,29475.0,46.65,46.76,46.65,46.76,29475.0
2022-01-04 15:30:00,46.72,46.76,46.62,46.63,77055.0,46.72,46.76,46.62,46.63,77055.0
2022-01-04 15:40:00,46.65,46.73,46.64,46.66,66645.0,46.65,46.73,46.64,46.66,66645.0
2022-01-04 15:50:00,46.64,46.67,46.53,46.59,247305.0,46.64,46.67,46.53,46.59,247305.0
2022-01-05 09:30:00,46.72,46.72,46.47,46.49,70005.0,46.72,46.72,46.47,46.49,70005.0
2022-01-05 09:40:00,46.4,46.53,46.4,46.47,38865.0,46.4,46.53,46.4,46.47,38865.0
2022-01-05 09:50:00,46.44,46.55,46.43,46.52,52395.0,46.44,46.55,46.43,46.52,52395.0
2022-01-05 10:00:00,46.55,46.63,46.49,46.62,45195.0,46.55,46.63,46.49,46.62,45195.0
2022-01-05 10:10:00,46.59,46.68,46.56,46.58,45645.0,46.59,46.68,46.56,46.58,45645.0
2022-01-05 10:20:00,46.63,46.82,46.58,46.82,61545.0,46.63,46.82,46.58,46.82,61545.0
2022-01-05 10:30:00,46.81,46.87,46.73,46.87,39000.0,46.81,46.87,46.73,46.87,39000.0
2022-01-05 10:40:00,46.87,46.87,46.58,46.63,29190.0,46.87,46.87,46.58,46.63,29190.0
2022-01-05 10:50:00,46.65,46.73,46.61,46.67,55050.0,46.65,46.73,46.61,46.67,55050.0
2022-01-05 11:00:00,46.65,46.72,46.61,46.61,28500.0,46.65,46.72,46.61,46.61,28500.0
2022-01-05 11:10:00,46.65,46.7,46.65,46.7,18150.0,46.65,46.7,46.65,46.7,18150.0
2022-01-05 11:20:00,46.71,46.73,46.71,46.73,7500.0,46.71,46.73,46.71,46.73,7500.0
2022-01-05 11:30:00,46.68,46.73,46.67,46.67,28350.0,46.68,46.73,46.67,46.67,28350.0
2022-01-05 11:40:00,46.67,46.68,46.52,46.52,53235.0,46.67,46.68,46.52,46.52,53235.0
2022-01-05 11:50:00,46.54,46.63,46.54,46.63,45390.0,46.54,46.63,46.54,46.63,45390.0
2022-01-05 12:00:00,46.62,46.62,46.54,46.56,17760.0,46.62,46.62,46.54,46.56,17760.0
2022-01-05 12:10:00,46.58,46.69,46.58,46.65,22500.0,46.58,46.69,46.58,46.65,22500.0
2022-01-05 12:20:00,46.63,46.63,46.58,46.61,30450.0,46.63,46.63,46.58,46.61,30450.0
2022-01-05 12:30:00,46.66,46.66,46.51,46.58,40515.0,46.66,46.66,46.51,46.58,40515.0
2022-01-05 12:40:00,46.58,46.66,46.56,46.62,37545.0,46.58,46.66,46.56,46.62,37545.0
2022-01-05 12:50:00,46.65,46.75,46.63,46.74,59100.0,46.65,46.75,46.63,46.74,59100.0
2022-01-05 13:00:00,46.77,46.77,46.72,46.76,66555.0,46.77,46.77,46.72,46.76,66555.0
2022-01-05 13:10:00,46.75,46.78,46.68,46.68,23445.0,46.75,46.78,46.68,46.68,23445.0
2022-01-05 13:20:00,46.71,46.71,46.63,46.64,10035.0,46.71,46.71,46.63,46.64,10035.0
2022-01-05 13:30:00,46.64,46.64,46.57,46.6,32880.0,46.64,46.64,46.57,46.6,32880.0
2022-01-05 13:40:00,46.62,46.62,46.56,46.56,21540.0,46.62,46.62,46.56,46.56,21540.0
2022-01-05 13:50:00,46.58,46.62,46.51,46.51,19185.0,46.58,46.62,46.51,46.51,19185.0
2022-01-05 14:00:00,46.48,46.58,46.47,46.47,19290.0,46.48,46.58,46.47,46.47,19290.0
2022-01-05 14:10:00,46.43,46.43,46.31,46.33,64635.0,46.43,46.43,46.31,46.33,64635.0
2022-01-05 14:20:00,46.34,46.41,46.27,46.28,51345.0,46.34,46.41,46.27,46.28,51345.0
2022-01-05 14:30:00,46.26,46.34,46.17,46.17,61245.0,46.26,46.34,46.17,46.17,61245.0
2022-01-05 14:40:00,46.19,46.21,46.15,46.16,27000.0,46.19,46.21,46.15,46.16,27000.0
2022-01-05 14:50:00,46.15,46.17,46.02,46.09,67500.0,46.15,46.17,46.02,46.09,67500.0
2022-01-05 15:00:00,46.07,46.08,45.91,46.0,44235.0,46.07,46.08,45.91,46.0,44235.0
2022-01-05 15:10:00,46.03,46.03,45.89,45.91,60000.0,46.03,46.03,45.89,45.91,60000.0
2022-01-05 15:20:00,45.93,46.02,45.86,46.01,69885.0,45.93,46.02,45.86,46.01,69885.0
2022-01-05 15:30:00,45.99,46.01,45.9,45.98,84015.0,45.99,46.01,45.9,45.98,84015.0
2022-01-05 15:40:00,45.93,45.94,45.84,45.84,40500.0,45.93,45.94,45.84,45.84,40500.0
2022-01-05 15:50:00,45.74,45.84,45.63,45.64,403770.0,45.74,45.84,45.63,45.64,403770.0
2022-01-06 09:30:00,45.95,46.19,45.81,46.11,83715.0,45.95,46.19,45.81,46.11,83715.0
2022-01-06 09:40:00,46.2,46.33,46.17,46.26,65190.0,46.2,46.33,46.17,46.26,65190.0
2022-01-06 09:50:00,46.28,46.54,46.2,46.44,68445.0,46.28,46.54,46.2,46.44,68445.0
2022-01-06 10:00:00,46.49,46.66,46.48,46.57,48000.0,46.49,46.66,46.48,46.57,48000.0
2022-01-06 10:10:00,46.55,46.7,46.55,46.63,49590.0,46.55,46.7,46.55,46.63,49590.0
2022-01-06 10:20:00,46.65,46.8,46.62,46.62,107205.0,46.65,46.8,46.62,46.62,107205.0
2022-01-06 10:30:00,46.67,46.76,46.66,46.76,39330.0,46.67,46.76,46.66,46.76,39330.0
2022-01-06 10:40:00,46.75,46.77,46.72,46.77,31500.0,46.75,46.77,46.72,46.77,31500.0
2022-01-06 10:50:00,46.67,46.73,46.61,46.64,28740.0,46.67,46.73,46.61,46.64,28740.0
2022-01-06 11:00:00,46.55,46.55,46.47,46.55,42690.0,46.55,46.55,46.47,46.55,42690.0
2022-01-06 11:10:00,46.49,46.53,46.41,46.41,37785.0,46.49,46.53,46.41,46.41,37785.0
2022-01-06 11:20:00,46.44,46.44,46.31,46.36,82785.0,46.44,46.44,46.31,46.36,82785.0
2022-01-06 11:30:00,46.36,46.54,46.35,46.54,9000.0,46.36,46.54,46.35,46.54,9000.0
2022-01-06 11:40:00,46.53,46.53,46.47,46.47,16500.0,46.53,46.53,46.47,46.47,16500.0
2022-01-06 11:50:00,46.52,46.57,46.42,46.57,122775.0,46.52,46.57,46.42,46.57,122775.0
2022-01-06 12:00:00,46.6,46.61,46.48,46.48,64770.0,46.6,46.61,46.48,46.48,64770.0
2022-01-06 12:10:00,46.5,46.53,46.4,46.4,39900.0,46.5,46.53,46.4,46.4,39900.0
2022-01-06 12:20:00,46.38,46.53,46.38,46.51,61155.0,46.38,46.53,46.38,46.51,61155.0
2022-01-06 12:30:00,46.5,46.52,46.49,46.52,16650.0,46.5,46.52,46.49,46.52,16650.0
2022-01-06 12:40:00,46.54,46.55,46.52,46.53,13695.0,46.54,46.55,46.52,46.53,13695.0
2022-01-06 12:50:00,46.51,46.51,46.47,46.47,6000.0,46.51,46.51,46.47,46.47,6000.0
2022-01-06 13:00:00,46.42,46.49,46.42,46.48,30600.0,46.42,46.49,46.42,46.48,30600.0
2022-01-06 13:10:00,46.49,46.49,46.44,46.48,18930.0,46.49,46.49,46.44,46.48,18930.0
2022-01-06 13:20:00,46.46,46.56,46.44,46.56,21000.0,46.46,46.56,46.44,46.56,21000.0
2022-01-06 13:30:00,46.54,46.61,46.49,46.56,43200.0,46.54,46.61,46.49,46.56,43200.0
2022-01-06 13:40:00,46.61,46.65,46.59,46.65,49020.0,46.61,46.65,46.59,46.65,49020.0
2022-01-06 13:50:00,46.61,46.64,46.58,46.62,36000.0,46.61,46.64,46.58,46.62,36000.0
2022-01-06 14:00:00,46.62,46.68,46.59,46.68,71460.0,46.62,46.68,46.59,46.68,71460.0
2022-01-06 14:10:00,46.7,46.7,46.62,46.64,24450.0,46.7,46.7,46.62,46.64,24450.0
2022-01-06 14:20:00,46.59,46.61,46.54,46.54,9000.0,46.59,46.61,46.54,46.54,9000.0
2022-01-06 14:30:00,46.54,46.6,46.54,46.59,21045.0,46.54,46.6,46.54,46.59,21045.0
2022-01-06 14:40:00,46.58,46.61,46.56,46.6,19290.0,46.58,46.61,46.56,46.6,19290.0
2022-01-06 14:50:00,46.63,46.69,46.62,46.66,19035.0,46.63,46.69,46.62,46.66,19035.0
2022-01-06 15:00:00,46.66,46.7,46.66,46.7,6000.0,46.66,46.7,46.66,46.7,6000.0
2022-01-06 15:10:00,46.7,46.71,46.62,46.66,58815.0,46.7,46.71,46.62,46.66,58815.0
2022-01-06 15:20:00,46.66,46.71,46.64,46.71,45000.0,46.66,46.71,46.64,46.71,45000.0
2022-01-06 15:30:00,46.71,46.71,46.63,46.65,32025.0,46.71,46.71,46.63,46.65,32025.0
2022-01-06 15:40:00,46.7,46.7,46.65,46.65,96630.0,46.7,46.7,46.65,46.65,96630.0
2022-01-06 15:50:00,46.67,46.74,46.65,46.71,208080.0,46.67,46.74,46.65,46.71,208080.0
2022-01-07 09:30:00,46.66,46.66,46.38,46.38,123690.0,46.66,46.66,46.38,46.38,123690.0
2022-01-07 09:40:00,46.4,46.62,46.37,46.5,19350.0,46.4,46.62,46.37,46.5,19350.0
2022-01-07 09:50:00,46.3,46.48,46.21,46.23,37485.0,46.3,46.48,46.21,46.23,37485.0
2022-01-07 10:00:00,46.21,46.33,46.2,46.33,31695.0,46.21,46.33,46.2,46.33,31695.0
2022-01-07 10:10:00,46.39,46.39,46.26,46.33,31755.0,46.39,46.39,46.26,46.33,31755.0
2022-01-07 10:20:00,46.42,46.46,46.35,46.4,41715.0,46.42,46.46,46.35,46.4,41715.0
2022-01-07 10:30:00,46.4,46.4,46.09,46.09,24315.0,46.4,46.4,46.09,46.09,24315.0
2022-01-07 10:40:00,46.14,46.15,45.89,45.95,30720.0,46.14,46.15,45.89,45.95,30720.0
2022-01-07 10:50:00,45.95,46.02,45.91,46.02,63030.0,45.95,46.02,45.91,46.02,63030.0
2022-01-07 11:00:00,45.99,46.07,45.99,45.99,22695.0,45.99,46.07,45.99,45.99,22695.0
2022-01-07 11:10:00,45.99,45.99,45.86,45.89,27000.0,45.99,45.99,45.86,45.89,27000.0
2022-01-07 11:20:00,45.82,45.86,45.76,45.86,26145.0,45.82,45.86,45.76,45.86,26145.0
2022-01-07 11:30:00,45.82,45.82,45.76,45.78,29445.0,45.82,45.82,45.76,45.78,29445.0
2022-01-07 11:40:00,45.73,45.81,45.72,45.81,24705.0,45.73,45.81,45.72,45.81,24705.0
2022-01-07 11:50:00,45.81,45.91,45.8,45.88,44490.0,45.81,45.91,45.8,45.88,44490.0
2022-01-07 12:00:00,45.94,45.94,45.81,45.81,10500.0,45.94,45.94,45.81,45.81,10500.0
2022-01-07 12:10:00,45.81,45.85,45.66,45.66,57720.0,45.81,45.85,45.66,45.66,57720.0
2022-01-07 12:20:00,45.66,45.68,45.62,45.63,27180.0,45.66,45.68,45.62,45.63,27180.0
2022-01-07 12:30:00,45.63,45.69,45.63,45.67,34605.0,45.63,45.69,45.63,45.67,34605.0
2022-01-07 12:40:00,45.76,45.78,45.72,45.78,19020.0,45.76,45.78,45.72,45.78,19020.0
2022-01-07 12:50:00,45.77,45.81,45.76,45.77,27630.0,45.77,45.81,45.76,45.77,27630.0
2022-01-07 13:00:00,45.75,45.8,45.73,45.8,18000.0,45.75,45.8,45.73,45.8,18000.0
2022-01-07 13:10:00,45.81,45.86,45.75,45.86,23355.0,45.81,45.86,45.75,45.86,23355.0
2022-01-07 13:20:00,45.76,45.76,45.68,45.68,15000.0,45.76,45.76,45.68,45.68,15000.0
2022-01-07 13:30:00,45.63,45.67,45.57,45.61,49635.0,45.63,45.67,45.57,45.61,49635.0
2022-01-07 13:40:00,45.57,45.57,45.52,45.55,18000.0,45.57,45.57,45.52,45.55,18000.0
2022-01-07 13:50:00,45.55,45.63,45.54,45.63,28500.0,45.55,45.63,45.54,45.63,28500.0
2022-01-07 14:00:00,45.64,45.68,45.58,45.67,40380.0,45.64,45.68,45.58,45.67,40380.0
2022-01-07 14:10:00,45.66,45.66,45.6,45.6,10500.0,45.66,45.66,45.6,45.6,10500.0
2022-01-07 14:20:00,45.61,45.61,45.56,45.57,47775.0,45.61,45.61,45.56,45.57,47775.0
2022-01-07 14:30:00,45.56,45.61,45.53,45.61,13500.0,45.56,45.61,45.53,45.61,13500.0
2022-01-07 14:40:00,45.62,45.69,45.6,45.69,20235.0,45.62,45.69,45.6,45.69,20235.0
2022-01-07 14:50:00,45.66,45.68,45.6,45.6,25695.0,45.66,45.68,45.6,45.6,25695.0
2022-01-07 15:00:00,45.58,45.61,45.58,45.61,10665.0,45.58,45.61,45.58,45.61,10665.0
2022-01-07 15:10:00,45.56,45.56,45.5,45.52,36585.0,45.56,45.56,45.5,45.52,36585.0
2022-01-07 15:20:00,45.47,45.49,45.42,45.46,47370.0,45.47,45.49,45.42,45.46,47370.0
2022-01-07 15:30:00,45.48,45.56,45.42,45.54,50025.0,45.48,45.56,45.42,45.54,50025.0
2022-01-07 15:40:00,45.54,45.63,45.51,45.59,79545.0,45.54,45.63,45.51,45.59,79545.0
2022-01-07 15:50:00,45.55,45.62,45.48,45.49,391590.0,45.55,45.62,45.48,45.49,391590.0
2022-01-10 09:30:00,45.45,45.45,45.11,45.23,136140.0,45.45,45.45,45.11,45.23,136140.0
2022-01-10 09:40:00,45.22,45.25,44.88,44.93,76530.0,45.22,45.25,44.88,44.93,76530.0
2022-01-10 09:50:00,44.97,44.97,44.72,44.8,84075.0,44.97,44.97,44.72,44.8,84075.0
2022-01-10 10:00:00,44.81,44.87,44.73,44.75,93060.0,44.81,44.87,44.73,44.75,93060.0
2022-01-10 10:10:00,44.7,44.77,44.45,44.45,105480.0,44.7,44.77,44.45,44.45,105480.0
2022-01-10 10:20:00,44.48,44.48,44.3,44.4,80010.0,44.48,44.48,44.3,44.4,80010.0
2022-01-10 10:30:00,44.42,44.68,44.41,44.61,149220.0,44.42,44.68,44.41,44.61,149220.0
2022-01-10 10:40:00,44.61,44.61,44.3,44.3,52380.0,44.61,44.61,44.3,44.3,52380.0
2022-01-10 10:50:00,44.32,44.51,44.32,44.51,48525.0,44.32,44.51,44.32,44.51,48525.0
2022-01-10 11:00:00,44.51,44.65,44.5,44.6,111960.0,44.51,44.65,44.5,44.6,111960.0
2022-01-10 11:10:00,44.6,44.73,44.59,44.72,83745.0,44.6,44.73,44.59,44.72,83745.0
2022-01-10 11:20:00,44.75,44.82,44.67,44.7,10500.0,44.75,44.82,44.67,44.7,10500.0
2022-01-10 11:30:00,44.65,44.65,44.51,44.51,59805.0,44.65,44.65,44.51,44.51,59805.0
2022-01-10 11:40:00,44.51,44.6,44.49,44.58,35505.0,44.51,44.6,44.49,44.58,35505.0
2022-01-10 11:50:00,44.57,44.62,44.49,44.62,47025.0,44.57,44.62,44.49,44.62,47025.0
2022-01-10 12:00:00,44.62,44.62,44.53,44.54,24000.0,44.62,44.62,44.53,44.54,24000.0
2022-01-10 12:10:00,44.54,44.69,44.54,44.69,39000.0,44.54,44.69,44.54,44.69,39000.0
2022-01-10 12:20:00,44.65,44.72,44.63,44.69,28515.0,44.65,44.72,44.63,44.69,28515.0
2022-01-10 12:30:00,44.69,44.69,44.58,44.58,19500.0,44.69,44.69,44.58,44.58,19500.0
2022-01-10 12:40:00,44.59,44.66,44.55,44.61,45660.0,44.59,44.66,44.55,44.61,45660.0
2022-01-10 12:50:00,44.61,44.69,44.55,44.57,47280.0,44.61,44.69,44.55,44.57,47280.0
2022-01-10 13:00:00,44.58,44.61,44.45,44.47,54735.0,44.58,44.61,44.45,44.47,54735.0
2022-01-10 13:10:00,44.47,44.52,44.45,44.51,87990.0,44.47,44.52,44.45,44.51,87990.0
2022-01-10 13:20:00,44.5,44.62,44.5,44.59,59910.0,44.5,44.62,44.5,44.59,59910.0
2022-01-10 13:30:00,44.58,44.58,44.44,44.47,81075.0,44.58,44.58,44.44,44.47,81075.0
2022-01-10 13:40:00,44.51,44.57,44.5,44.55,53850.0,44.51,44.57,44.5,44.55,53850.0
2022-01-10 13:50:00,44.55,44.74,44.55,44.74,45045.0,44.55,44.74,44.55,44.74,45045.0
2022-01-10 14:00:00,44.73,44.9,44.73,44.9,25200.0,44.73,44.9,44.73,44.9,25200.0
2022-01-10 14:10:00,44.8,44.88,44.79,44.83,16500.0,44.8,44.88,44.79,44.83,16500.0
2022-01-10 14:20:00,44.79,44.84,44.7,44.84,31680.0,44.79,44.84,44.7,44.84,31680.0
2022-01-10 14:30:00,44.81,44.87,44.73,44.83,37335.0,44.81,44.87,44.73,44.83,37335.0
2022-01-10 14:40:00,44.86,44.88,44.78,44.83,37500.0,44.86,44.88,44.78,44.83,37500.0
2022-01-10 14:50:00,44.86,44.86,44.73,44.78,39105.0,44.86,44.86,44.73,44.78,39105.0
2022-01-10 15:00:00,44.81,44.83,44.68,44.74,42930.0,44.81,44.83,44.68,44.74,42930.0
2022-01-10 15:10:00,44.77,44.77,44.69,44.73,28500.0,44.77,44.77,44.69,44.73,28500.0
2022-01-10 15:20:00,44.69,44.8,44.68,44.72,55800.0,44.69,44.8,44.68,44.72,55800.0
2022-01-10 15:30:00,44.75,44.86,44.75,44.78,58680.0,44.75,44.86,44.75,44.78,58680.0
2022-01-10 15:40:00,44.8,44.88,44.77,44.87,91065.0,44.8,44.88,44.77,44.87,91065.0
2022-01-10 15:50:00,44.94,45.03,44.88,44.98,326925.0,44.94,45.03,44.88,44.98,326925.0
2022-01-11 09:30:00,44.89,45.22,44.69,44.78,116715.0,44.89,45.22,44.69,44.78,116715.0
2022-01-11 09:40:00,44.6,44.64,44.56,44.56,16020.0,44.6,44.64,44.56,44.56,16020.0
2022-01-11 09:50:00,44.51,44.51,44.33,44.33,29235.0,44.51,44.51,44.33,44.33,29235.0
2022-01-11 10:00:00,44.33,44.73,44.33,44.63,52125.0,44.33,44.73,44.33,44.63,52125.0
2022-01-11 10:10:00,44.63,44.72,44.55,44.71,41685.0,44.63,44.72,44.55,44.71,41685.0
2022-01-11 10:20:00,44.57,44.67,44.53,44.64,34275.0,44.57,44.67,44.53,44.64,34275.0
2022-01-11 10:30:00,44.66,44.86,44.66,44.83,89655.0,44.66,44.86,44.66,44.83,89655.0
2022-01-11 10:40:00,44.86,44.87,44.77,44.85,111675.0,44.86,44.87,44.77,44.85,111675.0
2022-01-11 10:50:00,44.82,44.96,44.82,44.95,37200.0,44.82,44.96,44.82,44.95,37200.0
2022-01-11 11:00:00,44.9,45.0,44.85,44.88,43755.0,44.9,45.0,44.85,44.88,43755.0
2022-01-11 11:10:00,44.91,45.1,44.89,45.1,35190.0,44.91,45.1,44.89,45.1,35190.0
2022-01-11 11:20:00,45.06,45.06,44.91,44.96,50895.0,45.06,45.06,44.91,44.96,50895.0
2022-01-11 11:30:00,45.04,45.23,45.01,45.2,53955.0,45.04,45.23,45.01,45.2,53955.0
2022-01-11 11:40:00,45.24,45.29,45.1,45.1,46095.0,45.24,45.29,45.1,45.1,46095.0
2022-01-11 11:50:00,45.14,45.2,45.14,45.16,28500.0,45.14,45.2,45.14,45.16,28500.0
2022-01-11 12:00:00,45.14,45.15,45.03,45.03,15000.0,45.14,45.15,45.03,45.03,15000.0
2022-01-11 12:10:00,45.02,45.03,44.94,45.01,40530.0,45.02,45.03,44.94,45.01,40530.0
2022-01-11 12:20:00,45.03,45.03,44.9,44.94,49590.0,45.03,45.03,44.9,44.94,49590.0
2022-01-11 12:30:00,44.96,45.03,44.9,45.0,51780.0,44.96,45.03,44.9,45.0,51780.0
2022-01-11 12:40:00,45.0,45.03,44.97,45.02,23955.0,45.0,45.03,44.97,45.02,23955.0
2022-01-11 12:50:00,45.05,45.06,44.99,45.04,30000.0,45.05,45.06,44.99,45.04,30000.0
2022-01-11 13:00:00,45.05,45.07,45.02,45.02,24015.0,45.05,45.07,45.02,45.02,24015.0
2022-01-11 13:10:00,45.0,45.14,45.0,45.1,55500.0,45.0,45.14,45.0,45.1,55500.0
2022-01-11 13:20:00,45.15,45.21,45.11,45.11,47745.0,45.15,45.21,45.11,45.11,47745.0
2022-01-11 13:30:00,45.12,45.17,45.08,45.16,38745.0,45.12,45.17,45.08,45.16,38745.0
2022-01-11 13:40:00,45.13,45.17,45.11,45.16,28500.0,45.13,45.17,45.11,45.16,28500.0
2022-01-11 13:50:00,45.16,45.17,45.15,45.15,25050.0,45.16,45.17,45.15,45.15,25050.0
2022-01-11 14:00:00,45.15,45.18,45.1,45.15,105060.0,45.15,45.18,45.1,45.15,105060.0
2022-01-11 14:10:00,45.14,45.14,45.12,45.14,29235.0,45.14,45.14,45.12,45.14,29235.0
2022-01-11 14:20:00,45.12,45.22,45.11,45.22,121695.0,45.12,45.22,45.11,45.22,121695.0
2022-01-11 14:30:00,45.23,45.3,45.23,45.3,66090.0,45.23,45.3,45.23,45.3,66090.0
2022-01-11 14:40:00,45.3,45.34,45.28,45.33,56955.0,45.3,45.34,45.28,45.33,56955.0
2022-01-11 14:50:00,45.35,45.37,45.31,45.35,59295.0,45.35,45.37,45.31,45.35,59295.0
2022-01-11 15:00:00,45.37,45.44,45.37,45.43,49500.0,45.37,45.44,45.37,45.43,49500.0
2022-01-11 15:10:00,45.44,45.45,45.36,45.37,55245.0,45.44,45.45,45.36,45.37,55245.0
2022-01-11 15:20:00,45.37,45.41,45.34,45.41,52200.0,45.37,45.41,45.34,45.41,52200.0
2022-01-11 15:30:00,45.42,45.44,45.31,45.32,90240.0,45.42,45.44,45.31,45.32,90240.0
2022-01-11 15:40:00,45.33,45.37,45.31,45.36,130950.0,45.33,45.37,45.31,45.36,130950.0
2022-01-11 15:50:00,45.37,45.46,45.34,45.45,381600.0,45.37,45.46,45.34,45.45,381600.0
2022-01-12 09:30:00,45.55,45.79,45.42,45.66,86415.0,45.55,45.79,45.42,45.66,86415.0
2022-01-12 09:40:00,45.65,45.66,45.49,45.52,198660.0,45.65,45.66,45.49,45.52,198660.0
2022-01-12 09:50:00,45.56,45.76,45.56,45.65,42495.0,45.56,45.76,45.56,45.65,42495.0
2022-01-12 10:00:00,45.65,45.78,45.64,45.78,36030.0,45.65,45.78,45.64,45.78,36030.0
2022-01-12 10:10:00,45.76,45.83,45.57,45.8,64575.0,45.76,45.83,45.57,45.8,64575.0
2022-01-12 10:20:00,45.75,45.81,45.7,45.71,23370.0,45.75,45.81,45.7,45.71,23370.0
2022-01-12 10:30:00,45.7,45.7,45.5,45.52,44310.0,45.7,45.7,45.5,45.52,44310.0
2022-01-12 10:40:00,45.49,45.49,45.4,45.4,27165.0,45.49,45.49,45.4,45.4,27165.0
2022-01-12 10:50:00,45.39,45.6,45.39,45.56,197295.0,45.39,45.6,45.39,45.56,197295.0
2022-01-12 11:00:00,45.55,45.55,45.44,45.46,68370.0,45.55,45.55,45.44,45.46,68370.0
2022-01-12 11:10:00,45.5,45.54,45.46,45.49,40965.0,45.5,45.54,45.46,45.49,40965.0
2022-01-12 11:20:00,45.48,45.48,45.46,45.46,3000.0,45.48,45.48,45.46,45.46,3000.0
2022-01-12 11:30:00,45.49,45.64,45.49,45.59,43020.0,45.49,45.64,45.49,45.59,43020.0
2022-01-12 11:40:00,45.6,45.67,45.6,45.63,18435.0,45.6,45.67,45.6,45.63,18435.0
2022-01-12 11:50:00,45.58,45.63,45.55,45.61,27195.0,45.58,45.63,45.55,45.61,27195.0
2022-01-12 12:00:00,45.66,45.67,45.57,45.57,18000.0,45.66,45.67,45.57,45.57,18000.0
2022-01-12 12:10:00,45.58,45.6,45.5,45.5,47130.0,45.58,45.6,45.5,45.5,47130.0
2022-01-12 12:20:00,45.49,45.5,45.49,45.49,4650.0,45.49,45.5,45.49,45.49,4650.0
2022-01-12 12:30:00,45.43,45.43,45.28,45.31,31500.0,45.43,45.43,45.28,45.31,31500.0
2022-01-12 12:40:00,45.32,45.38,45.3,45.37,45975.0,45.32,45.38,45.3,45.37,45975.0
2022-01-12 12:50:00,45.4,45.46,45.36,45.46,13500.0,45.4,45.46,45.36,45.46,13500.0
2022-01-12 13:00:00,45.43,45.43,45.4,45.4,9000.0,45.43,45.43,45.4,45.4,9000.0
2022-01-12 13:10:00,45.39,45.42,45.36,45.42,34080.0,45.39,45.42,45.36,45.42,34080.0
2022-01-12 13:20:00,45.4,45.41,45.36,45.4,34440.0,45.4,45.41,45.36,45.4,34440.0
2022-01-12 13:30:00,45.37,45.37,45.35,45.37,20610.0,45.37,45.37,45.35,45.37,20610.0
2022-01-12 13:40:00,45.33,45.36,45.33,45.35,17760.0,45.33,45.36,45.33,45.35,17760.0
2022-01-12 13:50:00,45.33,45.33,45.24,45.26,51000.0,45.33,45.33,45.24,45.26,51000.0
2022-01-12 14:00:00,45.26,45.35,45.24,45.35,41535.0,45.26,45.35,45.24,45.35,41535.0
2022-01-12 14:10:00,45.32,45.44,45.3,45.43,34140.0,45.32,45.44,45.3,45.43,34140.0
2022-01-12 14:20:00,45.43,45.51,45.43,45.5,10500.0,45.43,45.51,45.43,45.5,10500.0
2022-01-12 14:30:00,45.49,45.53,45.48,45.5,32580.0,45.49,45.53,45.48,45.5,32580.0
2022-01-12 14:40:00,45.5,45.5,45.43,45.45,9000.0,45.5,45.5,45.43,45.45,9000.0
2022-01-12 14:50:00,45.47,45.5,45.42,45.42,53445.0,45.47,45.5,45.42,45.42,53445.0
2022-01-12 15:00:00,45.46,45.46,45.36,45.38,57135.0,45.46,45.46,45.36,45.38,57135.0
2022-01-12 15:10:00,45.36,45.42,45.36,45.39,29520.0,45.36,45.42,45.36,45.39,29520.0
2022-01-12 15:20:00,45.41,45.44,45.37,45.41,66000.0,45.41,45.44,45.37,45.41,66000.0
2022-01-12 15:30:00,45.44,45.47,45.39,45.46,65475.0,45.44,45.47,45.39,45.46,65475.0
2022-01-12 15:40:00,45.46,45.55,45.44,45.55,91500.0,45.46,45.55,45.44,45.55,91500.0
2022-01-12 15:50:00,45.56,45.62,45.53,45.58,523740.0,45.56,45.62,45.53,45.58,523740.0
2022-01-13 09:30:00,46.2,46.24,45.72,45.96,102510.0,46.2,46.24,45.72,45.96,102510.0
2022-01-13 09:40:00,45.96,46.12,45.81,46.12,48000.0,45.96,46.12,45.81,46.12,48000.0
2022-01-13 09:50:00,46.12,46.13,45.87,45.87,47910.0,46.12,46.13,45.87,45.87,47910.0
2022-01-13 10:00:00,45.86,46.0,45.86,46.0,20100.0,45.86,46.0,45.86,46.0,20100.0
2022-01-13 10:10:00,45.99,46.02,45.93,45.99,28065.0,45.99,46.02,45.93,45.99,28065.0
2022-01-13 10:20:00,46.07,46.1,46.03,46.07,37515.0,46.07,46.1,46.03,46.07,37515.0
2022-01-13 10:30:00,46.06,46.07,45.96,45.99,19530.0,46.06,46.07,45.96,45.99,19530.0
2022-01-13 10:40:00,45.97,46.01,45.88,45.95,61875.0,45.97,46.01,45.88,45.95,61875.0
2022-01-13 10:50:00,45.89,45.93,45.84,45.92,40875.0,45.89,45.93,45.84,45.92,40875.0
2022-01-13 11:00:00,45.94,45.96,45.92,45.96,14550.0,45.94,45.96,45.92,45.96,14550.0
2022-01-13 11:10:00,45.99,46.08,45.99,46.05,44475.0,45.99,46.08,45.99,46.05,44475.0
2022-01-13 11:20:00,46.0,46.06,45.92,46.02,22050.0,46.0,46.06,45.92,46.02,22050.0
2022-01-13 11:30:00,46.08,46.13,46.03,46.09,36750.0,46.08,46.13,46.03,46.09,36750.0
2022-01-13 11:40:00,46.06,46.11,46.02,46.05,27750.0,46.06,46.11,46.02,46.05,27750.0
2022-01-13 11:50:00,46.06,46.24,46.06,46.21,19590.0,46.06,46.24,46.06,46.21,19590.0
2022-01-13 12:00:00,46.1,46.1,45.96,45.99,15750.0,46.1,46.1,45.96,45.99,15750.0
2022-01-13 12:10:00,45.99,46.02,45.82,45.85,35250.0,45.99,46.02,45.82,45.85,35250.0
2022-01-13 12:20:00,45.82,45.89,45.78,45.89,20865.0,45.82,45.89,45.78,45.89,20865.0
2022-01-13 12:30:00,45.88,45.97,45.86,45.97,9750.0,45.88,45.97,45.86,45.97,9750.0
2022-01-13 12:40:00,45.97,45.97,45.88,45.91,17250.0,45.97,45.97,45.88,45.91,17250.0
2022-01-13 12:50:00,45.88,45.92,45.88,45.89,22230.0,45.88,45.92,45.88,45.89,22230.0
2022-01-13 13:00:00,45.91,46.08,45.89,46.08,25290.0,45.91,46.08,45.89,46.08,25290.0
2022-01-13 13:10:00,46.08,46.13,46.06,46.08,42135.0,46.08,46.13,46.06,46.08,42135.0
2022-01-13 13:20:00,46.14,46.21,46.06,46.08,34500.0,46.14,46.21,46.06,46.08,34500.0
2022-01-13 13:30:00,46.07,46.13,46.07,46.11,48000.0,46.07,46.13,46.07,46.11,48000.0
2022-01-13 13:40:00,46.09,46.14,46.06,46.13,29865.0,46.09,46.14,46.06,46.13,29865.0
2022-01-13 13:50:00,46.14,46.2,46.14,46.18,12000.0,46.14,46.2,46.14,46.18,12000.0
2022-01-13 14:00:00,46.18,46.22,46.16,46.22,32040.0,46.18,46.22,46.16,46.22,32040.0
2022-01-13 14:10:00,46.18,46.24,46.1,46.16,35580.0,46.18,46.24,46.1,46.16,35580.0
2022-01-13 14:20:00,46.14,46.14,46.06,46.06,16935.0,46.14,46.14,46.06,46.06,16935.0
2022-01-13 14:30:00,46.06,46.07,45.99,46.01,18495.0,46.06,46.07,45.99,46.01,18495.0
2022-01-13 14:40:00,46.01,46.07,45.97,46.07,26010.0,46.01,46.07,45.97,46.07,26010.0
2022-01-13 14:50:00,46.05,46.07,46.01,46.03,28875.0,46.05,46.07,46.01,46.03,28875.0
2022-01-13 15:00:00,45.98,45.98,45.92,45.94,18000.0,45.98,45.98,45.92,45.94,18000.0
2022-01-13 15:10:00,45.94,46.02,45.88,46.02,31305.0,45.94,46.02,45.88,46.02,31305.0
2022-01-13 15:20:00,45.98,46.02,45.92,46.02,36000.0,45.98,46.02,45.92,46.02,36000.0
2022-01-13 15:30:00,46.06,46.06,45.9,45.94,56535.0,46.06,46.06,45.9,45.94,56535.0
2022-01-13 15:40:00,45.93,45.94,45.77,45.78,41970.0,45.93,45.94,45.77,45.78,41970.0
2022-01-13 15:50:00,45.68,45.92,45.67,45.85,244860.0,45.68,45.92,45.67,45.85,244860.0
2022-01-14 09:30:00,46.16,46.16,45.84,45.84,154770.0,46.16,46.16,45.84,45.84,154770.0
2022-01-14 09:40:00,45.93,46.02,45.74,45.76,18255.0,45.93,46.02,45.74,45.76,18255.0
2022-01-14 09:50:00,45.76,46.19,45.74,46.13,107070.0,45.76,46.19,45.74,46.13,107070.0
2022-01-14 10:00:00,46.13,46.13,45.92,46.06,207285.0,46.13,46.13,45.92,46.06,207285.0
2022-01-14 10:10:00,46.07,46.14,45.98,46.12,91725.0,46.07,46.14,45.98,46.12,91725.0
2022-01-14 10:20:00,46.09,46.09,45.93,45.98,151350.0,46.09,46.09,45.93,45.98,151350.0
2022-01-14 10:30:00,45.99,46.04,45.96,45.96,98100.0,45.99,46.04,45.96,45.96,98100.0
2022-01-14 10:40:00,46.01,46.13,45.97,46.06,71880.0,46.01,46.13,45.97,46.06,71880.0
2022-01-14 10:50:00,46.09,46.1,46.03,46.04,30765.0,46.09,46.1,46.03,46.04,30765.0
2022-01-14 11:00:00,46.07,46.07,45.68,45.68,58680.0,46.07,46.07,45.68,45.68,58680.0
2022-01-14 11:10:00,45.66,45.67,45.49,45.53,46305.0,45.66,45.67,45.49,45.53,46305.0
2022-01-14 11:20:00,45.53,45.6,45.44,45.57,40500.0,45.53,45.6,45.44,45.57,40500.0
2022-01-14 11:30:00,45.58,45.75,45.58,45.68,44475.0,45.58,45.75,45.58,45.68,44475.0
2022-01-14 11:40:00,45.68,45.79,45.65,45.79,71010.0,45.68,45.79,45.65,45.79,71010.0
2022-01-14 11:50:00,45.76,45.79,45.67,45.67,55710.0,45.76,45.79,45.67,45.67,55710.0
2022-01-14 12:00:00,45.67,45.67,45.52,45.53,34950.0,45.67,45.67,45.52,45.53,34950.0
2022-01-14 12:10:00,45.48,45.55,45.47,45.51,51915.0,45.48,45.55,45.47,45.51,51915.0
2022-01-14 12:20:00,45.53,45.53,45.44,45.45,30000.0,45.53,45.53,45.44,45.45,30000.0
2022-01-14 12:30:00,45.45,45.55,45.39,45.52,49635.0,45.45,45.55,45.39,45.52,49635.0
2022-01-14 12:40:00,45.49,45.49,45.4,45.43,45000.0,45.49,45.49,45.4,45.43,45000.0
2022-01-14 12:50:00,45.43,45.43,45.25,45.28,42000.0,45.43,45.43,45.25,45.28,42000.0
2022-01-14 13:00:00,45.26,45.26,45.14,45.14,55875.0,45.26,45.26,45.14,45.14,55875.0
2022-01-14 13:10:00,45.16,45.31,45.16,45.2,163695.0,45.16,45.31,45.16,45.2,163695.0
2022-01-14 13:20:00,45.2,45.21,45.07,45.07,92460.0,45.2,45.21,45.07,45.07,92460.0
2022-01-14 13:30:00,45.06,45.1,44.98,45.03,51870.0,45.06,45.1,44.98,45.03,51870.0
2022-01-14 13:40:00,45.05,45.1,45.03,45.04,44910.0,45.05,45.1,45.03,45.04,44910.0
2022-01-14 13:50:00,45.11,45.21,45.09,45.2,49890.0,45.11,45.21,45.09,45.2,49890.0
2022-01-14 14:00:00,45.19,45.31,45.19,45.24,31950.0,45.19,45.31,45.19,45.24,31950.0
2022-01-14 14:10:00,45.19,45.2,45.07,45.1,101100.0,45.19,45.2,45.07,45.1,101100.0
2022-01-14 14:20:00,45.12,45.15,45.07,45.11,30000.0,45.12,45.15,45.07,45.11,30000.0
2022-01-14 14:30:00,45.07,45.17,45.04,45.17,40500.0,45.07,45.17,45.04,45.17,40500.0
2022-01-14 14:40:00,45.16,45.2,45.11,45.11,96360.0,45.16,45.2,45.11,45.11,96360.0
2022-01-14 14:50:00,45.11,45.19,45.11,45.15,53925.0,45.11,45.19,45.11,45.15,53925.0
2022-01-14 15:00:00,45.15,45.2,45.11,45.12,54000.0,45.15,45.2,45.11,45.12,54000.0
2022-01-14 15:10:00,45.13,45.14,45.08,45.11,78300.0,45.13,45.14,45.08,45.11,78300.0
2022-01-14 15:20:00,45.11,45.16,45.09,45.09,122655.0,45.11,45.16,45.09,45.09,122655.0
2022-01-14 15:30:00,45.11,45.22,45.07,45.22,121305.0,45.11,45.22,45.07,45.22,121305.0
2022-01-14 15:40:00,45.18,45.27,45.15,45.21,124755.0,45.18,45.27,45.15,45.21,124755.0
2022-01-14 15:50:00,45.21,45.35,45.15,45.26,836415.0,45.21,45.35,45.15,45.26,836415.0
2022-01-18 09:30:00,44.94,45.14,44.19,44.31,234615.0,44.94,45.14,44.19,44.31,234615.0
2022-01-18 09:40:00,44.37,44.39,43.76,43.88,107265.0,44.37,44.39,43.76,43.88,107265.0
2022-01-18 09:50:00,43.92,43.96,43.85,43.9,121800.0,43.92,43.96,43.85,43.9,121800.0
2022-01-18 10:00:00,43.87,43.95,43.78,43.95,48000.0,43.87,43.95,43.78,43.95,48000.0
2022-01-18 10:10:00,44.04,44.05,43.87,43.87,69885.0,44.04,44.05,43.87,43.87,69885.0
2022-01-18 10:20:00,43.85,44.04,43.83,43.93,115545.0,43.85,44.04,43.83,43.93,115545.0
2022-01-18 10:30:00,43.93,44.29,43.93,44.21,39180.0,43.93,44.29,43.93,44.21,39180.0
2022-01-18 10:40:00,44.21,44.21,44.09,44.09,70080.0,44.21,44.21,44.09,44.09,70080.0
2022-01-18 10:50:00,44.01,44.12,44.0,44.03,76065.0,44.01,44.12,44.0,44.03,76065.0
2022-01-18 11:00:00,44.01,44.09,43.94,44.0,78765.0,44.01,44.09,43.94,44.0,78765.0
2022-01-18 11:10:00,43.98,44.19,43.98,44.19,34185.0,43.98,44.19,43.98,44.19,34185.0
2022-01-18 11:20:00,44.2,44.44,44.19,44.44,71835.0,44.2,44.44,44.19,44.44,71835.0
2022-01-18 11:30:00,44.42,44.46,44.4,44.41,69510.0,44.42,44.46,44.4,44.41,69510.0
2022-01-18 11:40:00,44.46,44.55,44.46,44.53,32880.0,44.46,44.55,44.46,44.53,32880.0
2022-01-18 11:50:00,44.56,44.64,44.56,44.62,37125.0,44.56,44.64,44.56,44.62,37125.0
2022-01-18 12:00:00,44.54,44.54,44.37,44.41,72015.0,44.54,44.54,44.37,44.41,72015.0
2022-01-18 12:10:00,44.42,44.49,44.4,44.4,37920.0,44.42,44.49,44.4,44.4,37920.0
2022-01-18 12:20:00,44.42,44.47,44.37,44.44,30000.0,44.42,44.47,44.37,44.44,30000.0
2022-01-18 12:30:00,44.42,44.47,44.39,44.42,58500.0,44.42,44.47,44.39,44.42,58500.0
2022-01-18 12:40:00,44.45,44.48,44.43,44.45,34500.0,44.45,44.48,44.43,44.45,34500.0
2022-01-18 12:50:00,44.46,44.47,44.35,44.39,42825.0,44.46,44.47,44.35,44.39,42825.0
2022-01-18 13:00:00,44.37,44.45,44.35,44.43,24495.0,44.37,44.45,44.35,44.43,24495.0
2022-01-18 13:10:00,44.44,44.47,44.4,44.43,45030.0,44.44,44.47,44.4,44.43,45030.0
2022-01-18 13:20:00,44.41,44.48,44.4,44.47,39975.0,44.41,44.48,44.4,44.47,39975.0
2022-01-18 13:30:00,44.44,44.47,44.4,44.47,65145.0,44.44,44.47,44.4,44.47,65145.0
2022-01-18 13:40:00,44.46,44.48,44.42,44.42,99795.0,44.46,44.48,44.42,44.42,99795.0
2022-01-18 13:50:00,44.47,44.47,44.43,44.47,48075.0,44.47,44.47,44.43,44.47,48075.0
2022-01-18 14:00:00,44.47,44.47,44.43,44.44,99000.0,44.47,44.47,44.43,44.44,99000.0
2022-01-18 14:10:00,44.45,44.47,44.36,44.46,53550.0,44.45,44.47,44.36,44.46,53550.0
2022-01-18 14:20:00,44.42,44.47,44.41,44.44,36780.0,44.42,44.47,44.41,44.44,36780.0
2022-01-18 14:30:00,44.44,44.51,44.43,44.44,265530.0,44.44,44.51,44.43,44.44,265530.0
2022-01-18 14:40:00,44.46,44.47,44.43,44.47,113400.0,44.46,44.47,44.43,44.47,113400.0
2022-01-18 14:50:00,44.45,44.56,44.45,44.51,156150.0,44.45,44.56,44.45,44.51,156150.0
2022-01-18 15:00:00,44.5,44.53,44.43,44.47,49530.0,44.5,44.53,44.43,44.47,49530.0
2022-01-18 15:10:00,44.44,44.49,44.34,44.39,74415.0,44.44,44.49,44.34,44.39,74415.0
2022-01-18 15:20:00,44.37,44.49,44.37,44.45,54120.0,44.37,44.49,44.37,44.45,54120.0
2022-01-18 15:30:00,44.47,44.53,44.41,44.43,82110.0,44.47,44.53,44.41,44.43,82110.0
2022-01-18 15:40:00,44.43,44.47,44.35,44.47,68715.0,44.43,44.47,44.35,44.47,68715.0
2022-01-18 15:50:00,44.49,44.53,44.29,44.38,476505.0,44.49,44.53,44.29,44.38,476505.0
2022-01-19 09:30:00,44.53,44.7,44.41,44.7,86370.0,44.53,44.7,44.41,44.7,86370.0
2022-01-19 09:40:00,44.82,44.88,44.74,44.77,83235.0,44.82,44.88,44.74,44.77,83235.0
2022-01-19 09:50:00,44.81,44.92,44.67,44.69,58005.0,44.81,44.92,44.67,44.69,58005.0
2022-01-19 10:00:00,44.73,44.74,44.57,44.66,57900.0,44.73,44.74,44.57,44.66,57900.0
2022-01-19 10:10:00,44.66,44.75,44.63,44.72,59130.0,44.66,44.75,44.63,44.72,59130.0
2022-01-19 10:20:00,44.75,44.75,44.42,44.45,126480.0,44.75,44.75,44.42,44.45,126480.0
2022-01-19 10:30:00,44.44,44.58,44.41,44.5,63945.0,44.44,44.58,44.41,44.5,63945.0
2022-01-19 10:40:00,44.51,44.57,44.41,44.56,137730.0,44.51,44.57,44.41,44.56,137730.0
2022-01-19 10:50:00,44.55,44.77,44.55,44.75,79665.0,44.55,44.77,44.55,44.75,79665.0
2022-01-19 11:00:00,44.73,44.73,44.65,44.67,31965.0,44.73,44.73,44.65,44.67,31965.0
2022-01-19 11:10:00,44.63,44.63,44.48,44.48,58770.0,44.63,44.63,44.48,44.48,58770.0
2022-01-19 11:20:00,44.48,44.64,44.38,44.61,111435.0,44.48,44.64,44.38,44.61,111435.0
2022-01-19 11:30:00,44.61,44.63,44.54,44.62,77835.0,44.61,44.63,44.54,44.62,77835.0
2022-01-19 11:40:00,44.63,44.73,44.61,44.67,61455.0,44.63,44.73,44.61,44.67,61455.0
2022-01-19 11:50:00,44.66,44.82,44.6,44.8,98100.0,44.66,44.82,44.6,44.8,98100.0
2022-01-19 12:00:00,44.81,44.81,44.61,44.73,140055.0,44.81,44.81,44.61,44.73,140055.0
2022-01-19 12:10:00,44.72,44.75,44.63,44.72,152415.0,44.72,44.75,44.63,44.72,152415.0
2022-01-19 12:20:00,44.8,44.83,44.73,44.76,56235.0,44.8,44.83,44.73,44.76,56235.0
2022-01-19 12:30:00,44.76,44.78,44.72,44.73,35715.0,44.76,44.78,44.72,44.73,35715.0
2022-01-19 12:40:00,44.76,44.85,44.71,44.84,141975.0,44.76,44.85,44.71,44.84,141975.0
2022-01-19 12:50:00,44.84,44.84,44.68,44.69,79305.0,44.84,44.84,44.68,44.69,79305.0
2022-01-19 13:00:00,44.67,44.73,44.63,44.66,81345.0,44.67,44.73,44.63,44.66,81345.0
2022-01-19 13:10:00,44.67,44.7,44.57,44.64,112470.0,44.67,44.7,44.57,44.64,112470.0
2022-01-19 13:20:00,44.59,44.59,44.53,44.53,24930.0,44.59,44.59,44.53,44.53,24930.0
2022-01-19 13:30:00,44.5,44.52,44.45,44.48,48780.0,44.5,44.52,44.45,44.48,48780.0
2022-01-19 13:40:00,44.45,44.47,44.43,44.43,10500.0,44.45,44.47,44.43,44.43,10500.0
2022-01-19 13:50:00,44.39,44.44,44.36,44.44,71115.0,44.39,44.44,44.36,44.44,71115.0
2022-01-19 14:00:00,44.45,44.45,44.3,44.3,41070.0,44.45,44.45,44.3,44.3,41070.0
2022-01-19 14:10:00,44.31,44.32,44.26,44.29,45510.0,44.31,44.32,44.26,44.29,45510.0
2022-01-19 14:20:00,44.29,44.29,44.18,44.2,85500.0,44.29,44.29,44.18,44.2,85500.0
2022-01-19 14:30:00,44.22,44.28,44.16,44.16,74115.0,44.22,44.28,44.16,44.16,74115.0
2022-01-19 14:40:00,44.18,44.26,44.17,44.2,52785.0,44.18,44.26,44.17,44.2,52785.0
2022-01-19 14:50:00,44.21,44.27,44.18,44.27,59310.0,44.21,44.27,44.18,44.27,59310.0
2022-01-19 15:00:00,44.25,44.28,44.23,44.27,46425.0,44.25,44.28,44.23,44.27,46425.0
2022-01-19 15:10:00,44.25,44.28,44.23,44.24,54255.0,44.25,44.28,44.23,44.24,54255.0
2022-01-19 15:20:00,44.24,44.24,44.17,44.2,135585.0,44.24,44.24,44.17,44.2,135585.0
2022-01-19 15:30:00,44.19,44.19,44.07,44.13,89325.0,44.19,44.19,44.07,44.13,89325.0
2022-01-19 15:40:00,44.11,44.22,44.07,44.22,127380.0,44.11,44.22,44.07,44.22,127380.0
2022-01-19 15:50:00,44.19,44.22,43.93,43.96,670065.0,44.19,44.22,43.93,43.96,670065.0
2022-01-20 09:30:00,43.98,44.1,43.88,44.06,109125.0,43.98,44.1,43.88,44.06,109125.0
2022-01-20 09:40:00,44.06,44.3,44.06,44.3,848940.0,44.06,44.3,44.06,44.3,848940.0
2022-01-20 09:50:00,44.37,44.58,44.32,44.58,391590.0,44.37,44.58,44.32,44.58,391590.0
2022-01-20 10:00:00,44.58,44.62,44.26,44.26,126360.0,44.58,44.62,44.26,44.26,126360.0
2022-01-20 10:10:00,44.29,44.37,44.17,44.37,78180.0,44.29,44.37,44.17,44.37,78180.0
2022-01-20 10:20:00,44.29,44.33,44.15,44.2,48585.0,44.29,44.33,44.15,44.2,48585.0
2022-01-20 10:30:00,44.21,44.26,44.11,44.11,42045.0,44.21,44.26,44.11,44.11,42045.0
2022-01-20 10:40:00,44.14,44.24,44.07,44.19,67650.0,44.14,44.24,44.07,44.19,67650.0
2022-01-20 10:50:00,44.21,44.22,44.08,44.08,64980.0,44.21,44.22,44.08,44.08,64980.0
2022-01-20 11:00:00,44.08,44.2,44.08,44.13,44430.0,44.08,44.2,44.08,44.13,44430.0
2022-01-20 11:10:00,44.13,44.21,44.08,44.21,198000.0,44.13,44.21,44.08,44.21,198000.0
2022-01-20 11:20:00,44.15,44.22,44.13,44.19,41025.0,44.15,44.22,44.13,44.19,41025.0
2022-01-20 11:30:00,44.21,44.36,44.21,44.33,36000.0,44.21,44.36,44.21,44.33,36000.0
2022-01-20 11:40:00,44.28,44.29,44.1,44.11,37500.0,44.28,44.29,44.1,44.11,37500.0
2022-01-20 11:50:00,44.12,44.17,44.02,44.02,54210.0,44.12,44.17,44.02,44.02,54210.0
2022-01-20 12:00:00,44.06,44.1,44.03,44.07,38415.0,44.06,44.1,44.03,44.07,38415.0
2022-01-20 12:10:00,44.11,44.13,44.06,44.08,27000.0,44.11,44.13,44.06,44.08,27000.0
2022-01-20 12:20:00,44.08,44.11,44.06,44.11,18000.0,44.08,44.11,44.06,44.11,18000.0
2022-01-20 12:30:00,44.16,44.21,44.16,44.18,34275.0,44.16,44.21,44.16,44.18,34275.0
2022-01-20 12:40:00,44.17,44.17,44.14,44.14,18180.0,44.17,44.17,44.14,44.14,18180.0
2022-01-20 12:50:00,44.14,44.14,44.06,44.06,18825.0,44.14,44.14,44.06,44.06,18825.0
2022-01-20 13:00:00,44.06,44.07,43.86,43.87,67560.0,44.06,44.07,43.86,43.87,67560.0
2022-01-20 13:10:00,43.85,43.91,43.82,43.82,21000.0,43.85,43.91,43.82,43.82,21000.0
2022-01-20 13:20:00,43.85,43.93,43.82,43.88,39300.0,43.85,43.93,43.82,43.88,39300.0
2022-01-20 13:30:00,43.91,43.96,43.91,43.93,19500.0,43.91,43.96,43.91,43.93,19500.0
2022-01-20 13:40:00,43.94,43.98,43.87,43.98,44715.0,43.94,43.98,43.87,43.98,44715.0
2022-01-20 13:50:00,43.98,44.01,43.89,44.0,70515.0,43.98,44.01,43.89,44.0,70515.0
2022-01-20 14:00:00,44.01,44.13,44.01,44.06,39000.0,44.01,44.13,44.01,44.06,39000.0
2022-01-20 14:10:00,44.02,44.12,43.96,44.11,36015.0,44.02,44.12,43.96,44.11,36015.0
2022-01-20 14:20:00,44.11,44.11,44.0,44.01,41010.0,44.11,44.11,44.0,44.01,41010.0
2022-01-20 14:30:00,43.98,44.02,43.81,43.84,47115.0,43.98,44.02,43.81,43.84,47115.0
2022-01-20 14:40:00,43.81,43.86,43.77,43.86,71280.0,43.81,43.86,43.77,43.86,71280.0
2022-01-20 14:50:00,43.86,43.89,43.81,43.81,54000.0,43.86,43.89,43.81,43.81,54000.0
2022-01-20 15:00:00,43.83,43.85,43.7,43.71,49410.0,43.83,43.85,43.7,43.71,49410.0
2022-01-20 15:10:00,43.72,43.76,43.61,43.66,35925.0,43.72,43.76,43.61,43.66,35925.0
2022-01-20 15:20:00,43.59,43.62,43.57,43.59,24675.0,43.59,43.62,43.57,43.59,24675.0
2022-01-20 15:30:00,43.55,43.58,43.33,43.38,91665.0,43.55,43.58,43.33,43.38,91665.0
2022-01-20 15:40:00,43.41,43.43,43.28,43.29,129240.0,43.41,43.43,43.28,43.29,129240.0
2022-01-20 15:50:00,43.26,43.38,43.07,43.18,473955.0,43.26,43.38,43.07,43.18,473955.0
2022-01-21 09:30:00,43.33,43.49,43.09,43.49,525240.0,43.33,43.49,43.09,43.49,525240.0
2022-01-21 09:40:00,43.45,43.57,43.27,43.3,96735.0,43.45,43.57,43.27,43.3,96735.0
2022-01-21 09:50:00,43.31,43.39,43.23,43.39,64635.0,43.31,43.39,43.23,43.39,64635.0
2022-01-21 10:00:00,43.3,43.46,43.25,43.41,75195.0,43.3,43.46,43.25,43.41,75195.0
2022-01-21 10:10:00,43.41,43.45,43.09,43.31,120705.0,43.41,43.45,43.09,43.31,120705.0
2022-01-21 10:20:00,43.33,43.44,43.24,43.24,393180.0,43.33,43.44,43.24,43.24,393180.0
2022-01-21 10:30:00,43.24,43.49,43.21,43.3,575220.0,43.24,43.49,43.21,43.3,575220.0
2022-01-21 10:40:00,43.25,43.37,43.17,43.33,315285.0,43.25,43.37,43.17,43.33,315285.0
2022-01-21 10:50:00,43.3,43.5,43.3,43.36,270345.0,43.3,43.5,43.3,43.36,270345.0
2022-01-21 11:00:00,43.34,43.44,43.3,43.41,167640.0,43.34,43.44,43.3,43.41,167640.0
2022-01-21 11:10:00,43.44,43.44,43.27,43.3,191085.0,43.44,43.44,43.27,43.3,191085.0
2022-01-21 11:20:00,43.3,43.45,43.26,43.26,124620.0,43.3,43.45,43.26,43.26,124620.0
2022-01-21 11:30:00,43.21,43.24,43.03,43.03,143745.0,43.21,43.24,43.03,43.03,143745.0
2022-01-21 11:40:00,43.12,43.12,42.83,42.92,66090.0,43.12,43.12,42.83,42.92,66090.0
2022-01-21 11:50:00,42.9,42.99,42.9,42.94,46500.0,42.9,42.99,42.9,42.94,46500.0
2022-01-21 12:00:00,42.9,42.94,42.84,42.87,105825.0,42.9,42.94,42.84,42.87,105825.0
2022-01-21 12:10:00,42.86,42.9,42.77,42.77,61755.0,42.86,42.9,42.77,42.77,61755.0
2022-01-21 12:20:00,42.78,42.86,42.75,42.8,112455.0,42.78,42.86,42.75,42.8,112455.0
2022-01-21 12:30:00,42.8,42.81,42.74,42.78,85740.0,42.8,42.81,42.74,42.78,85740.0
2022-01-21 12:40:00,42.77,42.85,42.69,42.69,56370.0,42.77,42.85,42.69,42.69,56370.0
2022-01-21 12:50:00,42.74,42.79,42.71,42.74,50715.0,42.74,42.79,42.71,42.74,50715.0
2022-01-21 13:00:00,42.78,42.87,42.74,42.87,30255.0,42.78,42.87,42.74,42.87,30255.0
2022-01-21 13:10:00,42.88,42.94,42.84,42.87,41175.0,42.88,42.94,42.84,42.87,41175.0
2022-01-21 13:20:00,42.86,42.86,42.77,42.83,67890.0,42.86,42.86,42.77,42.83,67890.0
2022-01-21 13:30:00,42.83,42.88,42.75,42.84,211440.0,42.83,42.88,42.75,42.84,211440.0
2022-01-21 13:40:00,42.85,42.92,42.81,42.82,85470.0,42.85,42.92,42.81,42.82,85470.0
2022-01-21 13:50:00,42.83,42.86,42.68,42.7,155370.0,42.83,42.86,42.68,42.7,155370.0
2022-01-21 14:00:00,42.7,42.74,42.64,42.67,307470.0,42.7,42.74,42.64,42.67,307470.0
2022-01-21 14:10:00,42.66,42.68,42.63,42.66,82200.0,42.66,42.68,42.63,42.66,82200.0
2022-01-21 14:20:00,42.66,42.68,42.58,42.6,65340.0,42.66,42.68,42.58,42.6,65340.0
2022-01-21 14:30:00,42.66,42.77,42.64,42.77,94770.0,42.66,42.77,42.64,42.77,94770.0
2022-01-21 14:40:00,42.79,42.84,42.73,42.84,30630.0,42.79,42.84,42.73,42.84,30630.0
2022-01-21 14:50:00,42.81,42.85,42.73,42.73,42765.0,42.81,42.85,42.73,42.73,42765.0
2022-01-21 15:00:00,42.7,42.7,42.57,42.57,66180.0,42.7,42.7,42.57,42.57,66180.0
2022-01-21 15:10:00,42.56,42.66,42.54,42.55,155040.0,42.56,42.66,42.54,42.55,155040.0
2022-01-21 15:20:00,42.53,42.55,42.34,42.39,297945.0,42.53,42.55,42.34,42.39,297945.0
2022-01-21 15:30:00,42.39,42.55,42.39,42.53,154320.0,42.39,42.55,42.39,42.53,154320.0
2022-01-21 15:40:00,42.59,42.66,42.46,42.57,171525.0,42.59,42.66,42.46,42.57,171525.0
2022-01-21 15:50:00,42.56,42.57,42.25,42.38,935070.0,42.56,42.57,42.25,42.38,935070.0
2022-01-24 09:30:00,42.06,42.97,42.06,42.97,448410.0,42.06,42.97,42.06,42.97,448410.0
2022-01-24 09:40:00,43.07,43.27,42.66,42.66,253260.0,43.07,43.27,42.66,42.66,253260.0
2022-01-24 09:50:00,42.65,42.85,42.53,42.66,50475.0,42.65,42.85,42.53,42.66,50475.0
2022-01-24 10:00:00,42.51,42.87,42.5,42.58,261450.0,42.51,42.87,42.5,42.58,261450.0
2022-01-24 10:10:00,42.57,42.65,42.47,42.54,59565.0,42.57,42.65,42.47,42.54,59565.0
2022-01-24 10:20:00,42.52,42.93,42.52,42.93,131745.0,42.52,42.93,42.52,42.93,131745.0
2022-01-24 10:30:00,42.97,43.05,42.9,43.04,86325.0,42.97,43.05,42.9,43.04,86325.0
2022-01-24 10:40:00,42.98,43.06,42.79,42.81,55125.0,42.98,43.06,42.79,42.81,55125.0
2022-01-24 10:50:00,42.81,43.04,42.78,42.9,101580.0,42.81,43.04,42.78,42.9,101580.0
2022-01-24 11:00:00,42.88,42.93,42.78,42.82,70170.0,42.88,42.93,42.78,42.82,70170.0
2022-01-24 11:10:00,42.75,42.83,42.71,42.83,37500.0,42.75,42.83,42.71,42.83,37500.0
2022-01-24 11:20:00,42.84,42.89,42.74,42.83,117000.0,42.84,42.89,42.74,42.83,117000.0
2022-01-24 11:30:00,42.86,42.93,42.69,42.73,29685.0,42.86,42.93,42.69,42.73,29685.0
2022-01-24 11:40:00,42.74,42.74,42.48,42.49,28980.0,42.74,42.74,42.48,42.49,28980.0
2022-01-24 11:50:00,42.47,42.8,42.47,42.8,62910.0,42.47,42.8,42.47,42.8,62910.0
2022-01-24 12:00:00,42.74,42.75,42.62,42.64,52215.0,42.74,42.75,42.62,42.64,52215.0
2022-01-24 12:10:00,42.66,42.74,42.52,42.57,115695.0,42.66,42.74,42.52,42.57,115695.0
2022-01-24 12:20:00,42.57,42.66,42.56,42.62,84450.0,42.57,42.66,42.56,42.62,84450.0
2022-01-24 12:30:00,42.6,42.7,42.45,42.52,82230.0,42.6,42.7,42.45,42.52,82230.0
2022-01-24 12:40:00,42.5,42.63,42.43,42.57,32790.0,42.5,42.63,42.43,42.57,32790.0
2022-01-24 12:50:00,42.54,42.8,42.53,42.78,89760.0,42.54,42.8,42.53,42.78,89760.0
2022-01-24 13:00:00,42.76,43.04,42.72,43.04,145785.0,42.76,43.04,42.72,43.04,145785.0
2022-01-24 13:10:00,43.04,43.26,43.0,43.19,85575.0,43.04,43.26,43.0,43.19,85575.0
2022-01-24 13:20:00,43.15,43.22,42.88,42.88,39660.0,43.15,43.22,42.88,42.88,39660.0
2022-01-24 13:30:00,42.88,43.02,42.87,42.97,22500.0,42.88,43.02,42.87,42.97,22500.0
2022-01-24 13:40:00,43.03,43.25,42.97,43.25,33315.0,43.03,43.25,42.97,43.25,33315.0
2022-01-24 13:50:00,43.22,43.33,43.17,43.33,96705.0,43.22,43.33,43.17,43.33,96705.0
2022-01-24 14:00:00,43.33,43.39,43.28,43.31,47325.0,43.33,43.39,43.28,43.31,47325.0
2022-01-24 14:10:00,43.29,43.32,43.01,43.09,55635.0,43.29,43.32,43.01,43.09,55635.0
2022-01-24 14:20:00,43.03,43.07,42.84,42.87,96480.0,43.03,43.07,42.84,42.87,96480.0
2022-01-24 14:30:00,42.96,43.04,42.86,42.86,39735.0,42.96,43.04,42.86,42.86,39735.0
2022-01-24 14:40:00,42.87,43.0,42.84,43.0,54300.0,42.87,43.0,42.84,43.0,54300.0
2022-01-24 14:50:00,43.06,43.09,42.96,43.09,29475.0,43.06,43.09,42.96,43.09,29475.0
2022-01-24 15:00:00,43.12,43.34,43.12,43.31,21750.0,43.12,43.34,43.12,43.31,21750.0
2022-01-24 15:10:00,43.35,43.42,43.31,43.32,25500.0,43.35,43.42,43.31,43.32,25500.0
2022-01-24 15:20:00,43.3,43.5,43.3,43.44,54015.0,43.3,43.5,43.3,43.44,54015.0
2022-01-24 15:30:00,43.41,43.66,43.4,43.66,46710.0,43.41,43.66,43.4,43.66,46710.0
2022-01-24 15:40:00,43.69,43.78,43.5,43.73,83295.0,43.69,43.78,43.5,43.73,83295.0
2022-01-24 15:50:00,43.79,44.04,43.74,43.85,393780.0,43.79,44.04,43.74,43.85,393780.0
2022-01-25 09:30:00,43.67,43.78,43.16,43.3,302490.0,43.67,43.78,43.16,43.3,302490.0
2022-01-25 09:40:00,43.26,43.56,42.91,42.92,222195.0,43.26,43.56,42.91,42.92,222195.0
2022-01-25 09:50:00,42.86,43.25,42.83,43.2,152895.0,42.86,43.25,42.83,43.2,152895.0
2022-01-25 10:00:00,43.26,43.32,43.09,43.15,169920.0,43.26,43.32,43.09,43.15,169920.0
2022-01-25 10:10:00,43.14,43.5,43.12,43.35,148035.0,43.14,43.5,43.12,43.35,148035.0
2022-01-25 10:20:00,43.33,43.56,43.32,43.5,57840.0,43.33,43.56,43.32,43.5,57840.0
2022-01-25 10:30:00,43.5,43.71,43.44,43.44,22500.0,43.5,43.71,43.44,43.44,22500.0
2022-01-25 10:40:00,43.61,43.77,43.61,43.63,15000.0,43.61,43.77,43.61,43.63,15000.0
2022-01-25 10:50:00,43.68,43.68,43.5,43.54,43890.0,43.68,43.68,43.5,43.54,43890.0
2022-01-25 11:00:00,43.54,43.59,43.24,43.4,67575.0,43.54,43.59,43.24,43.4,67575.0
2022-01-25 11:10:00,43.37,43.44,43.28,43.42,28935.0,43.37,43.44,43.28,43.42,28935.0
2022-01-25 11:20:00,43.5,43.6,43.47,43.56,59790.0,43.5,43.6,43.47,43.56,59790.0
2022-01-25 11:30:00,43.54,43.56,43.31,43.39,123825.0,43.54,43.56,43.31,43.39,123825.0
2022-01-25 11:40:00,43.35,43.35,43.29,43.32,44220.0,43.35,43.35,43.29,43.32,44220.0
2022-01-25 11:50:00,43.34,43.41,43.2,43.25,36000.0,43.34,43.41,43.2,43.25,36000.0
2022-01-25 12:00:00,43.21,43.41,43.21,43.41,55500.0,43.21,43.41,43.21,43.41,55500.0
2022-01-25 12:10:00,43.38,43.48,43.34,43.38,37500.0,43.38,43.48,43.34,43.38,37500.0
2022-01-25 12:20:00,43.37,43.7,43.37,43.64,155775.0,43.37,43.7,43.37,43.64,155775.0
2022-01-25 12:30:00,43.63,43.64,43.5,43.59,96435.0,43.63,43.64,43.5,43.59,96435.0
2022-01-25 12:40:00,43.36,43.4,43.32,43.36,30000.0,43.36,43.4,43.32,43.36,30000.0
2022-01-25 12:50:00,43.28,43.36,43.22,43.35,44160.0,43.28,43.36,43.22,43.35,44160.0
2022-01-25 13:00:00,43.45,43.46,43.37,43.4,110220.0,43.45,43.46,43.37,43.4,110220.0
2022-01-25 13:10:00,43.38,43.54,43.38,43.4,70500.0,43.38,43.54,43.38,43.4,70500.0
2022-01-25 13:20:00,43.46,43.51,43.4,43.51,71385.0,43.46,43.51,43.4,43.51,71385.0
2022-01-25 13:30:00,43.51,43.59,43.48,43.56,112500.0,43.51,43.59,43.48,43.56,112500.0
2022-01-25 13:40:00,43.54,43.63,43.49,43.57,191820.0,43.54,43.63,43.49,43.57,191820.0
2022-01-25 13:50:00,43.55,43.8,43.5,43.8,169965.0,43.55,43.8,43.5,43.8,169965.0
2022-01-25 14:00:00,43.8,43.8,43.67,43.67,39870.0,43.8,43.8,43.67,43.67,39870.0
2022-01-25 14:10:00,43.66,43.77,43.64,43.64,168015.0,43.66,43.77,43.64,43.64,168015.0
2022-01-25 14:20:00,43.67,43.67,43.53,43.53,115545.0,43.67,43.67,43.53,43.53,115545.0
2022-01-25 14:30:00,43.55,43.58,43.39,43.41,26505.0,43.55,43.58,43.39,43.41,26505.0
2022-01-25 14:40:00,43.44,43.57,43.43,43.55,124200.0,43.44,43.57,43.43,43.55,124200.0
2022-01-25 14:50:00,43.58,43.68,43.56,43.68,56715.0,43.58,43.68,43.56,43.68,56715.0
2022-01-25 15:00:00,43.72,43.72,43.56,43.56,38895.0,43.72,43.72,43.56,43.56,38895.0
2022-01-25 15:10:00,43.58,43.6,43.47,43.6,26880.0,43.58,43.6,43.47,43.6,26880.0
2022-01-25 15:20:00,43.56,43.62,43.4,43.4,45330.0,43.56,43.62,43.4,43.4,45330.0
2022-01-25 15:30:00,43.42,43.42,43.19,43.28,106350.0,43.42,43.42,43.19,43.28,106350.0
2022-01-25 15:40:00,43.29,43.39,43.21,43.25,215745.0,43.29,43.39,43.21,43.25,215745.0
2022-01-25 15:50:00,43.24,43.35,43.0,43.07,745695.0,43.24,43.35,43.0,43.07,745695.0
2022-01-26 09:30:00,43.27,43.54,43.2,43.33,215010.0,43.27,43.54,43.2,43.33,215010.0
2022-01-26 09:40:00,43.29,43.64,43.26,43.6,63930.0,43.29,43.64,43.26,43.6,63930.0
2022-01-26 09:50:00,43.6,43.64,43.55,43.56,62190.0,43.6,43.64,43.55,43.56,62190.0
2022-01-26 10:00:00,43.58,43.64,43.35,43.47,85515.0,43.58,43.64,43.35,43.47,85515.0
2022-01-26 10:10:00,43.42,43.42,43.28,43.39,396915.0,43.42,43.42,43.28,43.39,396915.0
2022-01-26 10:20:00,43.39,43.47,43.09,43.15,187485.0,43.39,43.47,43.09,43.15,187485.0
2022-01-26 10:30:00,43.12,43.12,42.93,42.95,103995.0,43.12,43.12,42.93,42.95,103995.0
2022-01-26 10:40:00,42.96,43.06,42.93,42.97,48495.0,42.96,43.06,42.93,42.97,48495.0
2022-01-26 10:50:00,43.07,43.07,42.99,43.06,36690.0,43.07,43.07,42.99,43.06,36690.0
2022-01-26 11:00:00,43.11,43.13,42.99,43.13,290790.0,43.11,43.13,42.99,43.13,290790.0
2022-01-26 11:10:00,43.09,43.23,43.06,43.16,87780.0,43.09,43.23,43.06,43.16,87780.0
2022-01-26 11:20:00,43.15,43.23,43.15,43.18,55650.0,43.15,43.23,43.15,43.18,55650.0
2022-01-26 11:30:00,43.23,43.27,43.2,43.21,69645.0,43.23,43.27,43.2,43.21,69645.0
2022-01-26 11:40:00,43.2,43.29,43.2,43.26,45285.0,43.2,43.29,43.2,43.26,45285.0
2022-01-26 11:50:00,43.23,43.31,43.21,43.27,82710.0,43.23,43.31,43.21,43.27,82710.0
2022-01-26 12:00:00,43.26,43.34,43.22,43.23,40500.0,43.26,43.34,43.22,43.23,40500.0
2022-01-26 12:10:00,43.26,43.27,43.2,43.2,81390.0,43.26,43.27,43.2,43.2,81390.0
2022-01-26 12:20:00,43.21,43.22,43.17,43.17,82065.0,43.21,43.22,43.17,43.17,82065.0
2022-01-26 12:30:00,43.19,43.19,43.12,43.12,15000.0,43.19,43.19,43.12,43.12,15000.0
2022-01-26 12:40:00,43.14,43.21,43.07,43.17,130695.0,43.14,43.21,43.07,43.17,130695.0
2022-01-26 12:50:00,43.2,43.22,43.14,43.14,53250.0,43.2,43.22,43.14,43.14,53250.0
2022-01-26 13:00:00,43.08,43.11,43.02,43.09,89340.0,43.08,43.11,43.02,43.09,89340.0
2022-01-26 13:10:00,43.1,43.16,43.03,43.06,29760.0,43.1,43.16,43.03,43.06,29760.0
2022-01-26 13:20:00,43.02,43.02,42.96,42.97,22785.0,43.02,43.02,42.96,42.97,22785.0
2022-01-26 13:30:00,43.0,43.09,43.0,43.02,129210.0,43.0,43.09,43.0,43.02,129210.0
2022-01-26 13:40:00,43.05,43.06,42.97,43.01,26220.0,43.05,43.06,42.97,43.01,26220.0
2022-01-26 13:50:00,43.01,43.08,42.99,43.08,124110.0,43.01,43.08,42.99,43.08,124110.0
2022-01-26 14:00:00,43.16,43.24,43.07,43.11,166710.0,43.16,43.24,43.07,43.11,166710.0
2022-01-26 14:10:00,43.04,43.07,42.87,42.92,51165.0,43.04,43.07,42.87,42.92,51165.0
2022-01-26 14:20:00,42.9,43.15,42.87,43.11,35475.0,42.9,43.15,42.87,43.11,35475.0
2022-01-26 14:30:00,43.05,43.1,42.78,42.97,53520.0,43.05,43.1,42.78,42.97,53520.0
2022-01-26 14:40:00,43.02,43.03,42.4,42.46,72255.0,43.02,43.03,42.4,42.46,72255.0
2022-01-26 14:50:00,42.49,42.64,42.46,42.61,106215.0,42.49,42.64,42.46,42.61,106215.0
2022-01-26 15:00:00,42.58,42.58,42.14,42.14,45990.0,42.58,42.58,42.14,42.14,45990.0
2022-01-26 15:10:00,42.18,42.31,42.06,42.06,83520.0,42.18,42.31,42.06,42.06,83520.0
2022-01-26 15:20:00,42.1,42.22,42.05,42.21,77010.0,42.1,42.22,42.05,42.21,77010.0
2022-01-26 15:30:00,42.22,42.27,42.07,42.25,53355.0,42.22,42.27,42.07,42.25,53355.0
2022-01-26 15:40:00,42.21,42.34,42.1,42.15,184920.0,42.21,42.34,42.1,42.15,184920.0
2022-01-26 15:50:00,42.15,42.33,42.0,42.11,1030500.0,42.15,42.33,42.0,42.11,1030500.0
2022-01-27 09:30:00,42.57,42.82,42.56,42.59,88470.0,42.57,42.82,42.56,42.59,88470.0
2022-01-27 09:40:00,42.61,42.94,42.59,42.9,91080.0,42.61,42.94,42.59,42.9,91080.0
2022-01-27 09:50:00,42.87,42.91,42.43,42.67,119745.0,42.87,42.91,42.43,42.67,119745.0
2022-01-27 10:00:00,42.61,42.67,42.49,42.63,77700.0,42.61,42.67,42.49,42.63,77700.0
2022-01-27 10:10:00,42.66,42.66,42.41,42.43,81000.0,42.66,42.66,42.41,42.43,81000.0
2022-01-27 10:20:00,42.44,42.63,42.34,42.34,108390.0,42.44,42.63,42.34,42.34,108390.0
2022-01-27 10:30:00,42.4,42.43,42.36,42.41,46860.0,42.4,42.43,42.36,42.41,46860.0
2022-01-27 10:40:00,42.43,42.54,42.4,42.52,72240.0,42.43,42.54,42.4,42.52,72240.0
2022-01-27 10:50:00,42.59,42.76,42.54,42.76,70080.0,42.59,42.76,42.54,42.76,70080.0
2022-01-27 11:00:00,42.8,42.83,42.69,42.71,114675.0,42.8,42.83,42.69,42.71,114675.0
2022-01-27 11:10:00,42.71,42.71,42.53,42.6,80490.0,42.71,42.71,42.53,42.6,80490.0
2022-01-27 11:20:00,42.59,42.62,42.41,42.52,88410.0,42.59,42.62,42.41,42.52,88410.0
2022-01-27 11:30:00,42.59,42.7,42.56,42.6,79845.0,42.59,42.7,42.56,42.6,79845.0
2022-01-27 11:40:00,42.56,42.67,42.52,42.64,39195.0,42.56,42.67,42.52,42.64,39195.0
2022-01-27 11:50:00,42.65,42.76,42.57,42.76,33000.0,42.65,42.76,42.57,42.76,33000.0
2022-01-27 12:00:00,42.69,42.69,42.47,42.55,273570.0,42.69,42.69,42.47,42.55,273570.0
2022-01-27 12:10:00,42.55,42.59,42.35,42.4,60990.0,42.55,42.59,42.35,42.4,60990.0
2022-01-27 12:20:00,42.45,42.47,42.38,42.38,78375.0,42.45,42.47,42.38,42.38,78375.0
2022-01-27 12:30:00,42.43,42.48,42.28,42.36,88725.0,42.43,42.48,42.28,42.36,88725.0
2022-01-27 12:40:00,42.4,42.47,42.22,42.28,68760.0,42.4,42.47,42.22,42.28,68760.0
2022-01-27 12:50:00,42.33,42.56,42.33,42.51,32265.0,42.33,42.56,42.33,42.51,32265.0
2022-01-27 13:00:00,42.45,42.47,42.29,42.3,64395.0,42.45,42.47,42.29,42.3,64395.0
2022-01-27 13:10:00,42.27,42.34,42.14,42.21,141480.0,42.27,42.34,42.14,42.21,141480.0
2022-01-27 13:20:00,42.17,42.21,42.1,42.1,25890.0,42.17,42.21,42.1,42.1,25890.0
2022-01-27 13:30:00,42.15,42.19,42.09,42.14,48000.0,42.15,42.19,42.09,42.14,48000.0
2022-01-27 13:40:00,42.14,42.28,42.11,42.16,170535.0,42.14,42.28,42.11,42.16,170535.0
2022-01-27 13:50:00,42.12,42.37,42.07,42.37,79770.0,42.12,42.37,42.07,42.37,79770.0
2022-01-27 14:00:00,42.38,42.43,42.34,42.37,86070.0,42.38,42.43,42.34,42.37,86070.0
2022-01-27 14:10:00,42.42,42.43,42.28,42.32,62805.0,42.42,42.43,42.28,42.32,62805.0
2022-01-27 14:20:00,42.32,42.32,42.15,42.21,33000.0,42.32,42.32,42.15,42.21,33000.0
2022-01-27 14:30:00,42.23,42.27,42.11,42.24,53145.0,42.23,42.27,42.11,42.24,53145.0
2022-01-27 14:40:00,42.27,42.4,42.27,42.39,36645.0,42.27,42.4,42.27,42.39,36645.0
2022-01-27 14:50:00,42.35,42.35,42.15,42.28,30000.0,42.35,42.35,42.15,42.28,30000.0
2022-01-27 15:00:00,42.36,42.4,42.29,42.29,29925.0,42.36,42.4,42.29,42.29,29925.0
2022-01-27 15:10:00,42.24,42.3,42.19,42.28,43860.0,42.24,42.3,42.19,42.28,43860.0
2022-01-27 15:20:00,42.3,42.42,42.23,42.39,58500.0,42.3,42.42,42.23,42.39,58500.0
2022-01-27 15:30:00,42.39,42.47,42.29,42.35,104190.0,42.39,42.47,42.29,42.35,104190.0
2022-01-27 15:40:00,42.32,42.61,42.3,42.33,154455.0,42.32,42.61,42.3,42.33,154455.0
2022-01-27 15:50:00,42.4,42.51,42.27,42.31,402480.0,42.4,42.51,42.27,42.31,402480.0
2022-01-28 09:30:00,42.74,42.74,41.99,42.01,98970.0,42.74,42.74,41.99,42.01,98970.0
2022-01-28 09:40:00,42.07,42.16,41.97,42.16,85995.0,42.07,42.16,41.97,42.16,85995.0
2022-01-28 09:50:00,42.27,42.39,42.03,42.03,49035.0,42.27,42.39,42.03,42.03,49035.0
2022-01-28 10:00:00,42.16,42.27,42.08,42.25,61815.0,42.16,42.27,42.08,42.25,61815.0
2022-01-28 10:10:00,42.26,42.33,42.14,42.33,34500.0,42.26,42.33,42.14,42.33,34500.0
2022-01-28 10:20:00,42.34,42.34,42.1,42.14,139470.0,42.34,42.34,42.1,42.14,139470.0
2022-01-28 10:30:00,42.16,42.17,42.04,42.12,103950.0,42.16,42.17,42.04,42.12,103950.0
2022-01-28 10:40:00,42.08,42.32,42.06,42.32,63195.0,42.08,42.32,42.06,42.32,63195.0
2022-01-28 10:50:00,42.36,42.36,42.24,42.32,44250.0,42.36,42.36,42.24,42.32,44250.0
2022-01-28 11:00:00,42.36,42.41,42.22,42.23,29505.0,42.36,42.41,42.22,42.23,29505.0
2022-01-28 11:10:00,42.22,42.52,42.22,42.51,85305.0,42.22,42.52,42.22,42.51,85305.0
2022-01-28 11:20:00,42.5,42.5,42.29,42.46,65085.0,42.5,42.5,42.29,42.46,65085.0
2022-01-28 11:30:00,42.44,42.54,42.32,42.5,72585.0,42.44,42.54,42.32,42.5,72585.0
2022-01-28 11:40:00,42.36,42.6,42.36,42.57,265680.0,42.36,42.6,42.36,42.57,265680.0
2022-01-28 11:50:00,42.58,42.73,42.58,42.73,20970.0,42.58,42.73,42.58,42.73,20970.0
2022-01-28 12:00:00,42.71,42.72,42.6,42.66,110325.0,42.71,42.72,42.6,42.66,110325.0
2022-01-28 12:10:00,42.66,42.67,42.52,42.62,85650.0,42.66,42.67,42.52,42.62,85650.0
2022-01-28 12:20:00,42.57,42.58,42.5,42.53,90810.0,42.57,42.58,42.5,42.53,90810.0
2022-01-28 12:30:00,42.54,42.61,42.54,42.56,35250.0,42.54,42.61,42.54,42.56,35250.0
2022-01-28 12:40:00,42.59,42.63,42.52,42.53,127035.0,42.59,42.63,42.52,42.53,127035.0
2022-01-28 12:50:00,42.53,42.56,42.41,42.53,199605.0,42.53,42.56,42.41,42.53,199605.0
2022-01-28 13:00:00,42.51,42.55,42.44,42.55,66390.0,42.51,42.55,42.44,42.55,66390.0
2022-01-28 13:10:00,42.51,42.55,42.5,42.5,41985.0,42.51,42.55,42.5,42.5,41985.0
2022-01-28 13:20:00,42.52,42.52,42.4,42.51,48975.0,42.52,42.52,42.4,42.51,48975.0
2022-01-28 13:30:00,42.6,42.63,42.56,42.61,28515.0,42.6,42.63,42.56,42.61,28515.0
2022-01-28 13:40:00,42.62,42.64,42.55,42.57,80445.0,42.62,42.64,42.55,42.57,80445.0
2022-01-28 13:50:00,42.6,42.68,42.54,42.64,83295.0,42.6,42.68,42.54,42.64,83295.0
2022-01-28 14:00:00,42.61,42.66,42.45,42.47,143850.0,42.61,42.66,42.45,42.47,143850.0
2022-01-28 14:10:00,42.47,42.51,42.39,42.42,118395.0,42.47,42.51,42.39,42.42,118395.0
2022-01-28 14:20:00,42.38,42.4,42.34,42.37,18000.0,42.38,42.4,42.34,42.37,18000.0
2022-01-28 14:30:00,42.3,42.39,42.28,42.34,36000.0,42.3,42.39,42.28,42.34,36000.0
2022-01-28 14:40:00,42.41,42.45,42.3,42.42,74925.0,42.41,42.45,42.3,42.42,74925.0
2022-01-28 14:50:00,42.4,42.59,42.36,42.58,76290.0,42.4,42.59,42.36,42.58,76290.0
2022-01-28 15:00:00,42.6,42.63,42.59,42.61,106560.0,42.6,42.63,42.59,42.61,106560.0
2022-01-28 15:10:00,42.6,42.69,42.49,42.67,135420.0,42.6,42.69,42.49,42.67,135420.0
2022-01-28 15:20:00,42.68,42.73,42.63,42.67,156795.0,42.68,42.73,42.63,42.67,156795.0
2022-01-28 15:30:00,42.65,42.72,42.57,42.71,197610.0,42.65,42.72,42.57,42.71,197610.0
2022-01-28 15:40:00,42.73,42.82,42.71,42.77,193185.0,42.73,42.82,42.71,42.77,193185.0
2022-01-28 15:50:00,42.79,42.9,42.73,42.86,1415325.0,42.79,42.9,42.73,42.86,1415325.0
2022-01-31 09:30:00,42.67,43.16,42.41,43.08,203925.0,42.67,43.16,42.41,43.08,203925.0
2022-01-31 09:40:00,43.08,43.08,42.85,42.89,22740.0,43.08,43.08,42.85,42.89,22740.0
2022-01-31 09:50:00,42.77,43.0,42.77,42.98,81525.0,42.77,43.0,42.77,42.98,81525.0
2022-01-31 10:00:00,42.97,43.07,42.91,42.96,36090.0,42.97,43.07,42.91,42.96,36090.0
2022-01-31 10:10:00,43.0,43.0,42.86,42.95,56670.0,43.0,43.0,42.86,42.95,56670.0
2022-01-31 10:20:00,42.96,43.1,42.9,42.9,60225.0,42.96,43.1,42.9,42.9,60225.0
2022-01-31 10:30:00,42.86,42.95,42.86,42.87,36000.0,42.86,42.95,42.86,42.87,36000.0
2022-01-31 10:40:00,42.9,43.07,42.9,43.05,42675.0,42.9,43.07,42.9,43.05,42675.0
2022-01-31 10:50:00,43.09,43.32,43.09,43.21,144660.0,43.09,43.32,43.09,43.21,144660.0
2022-01-31 11:00:00,43.22,43.34,43.22,43.23,141000.0,43.22,43.34,43.22,43.23,141000.0
2022-01-31 11:10:00,43.17,43.4,43.17,43.28,82575.0,43.17,43.4,43.17,43.28,82575.0
2022-01-31 11:20:00,43.3,43.3,43.2,43.22,55515.0,43.3,43.3,43.2,43.22,55515.0
2022-01-31 11:30:00,43.21,43.31,43.2,43.29,47730.0,43.21,43.31,43.2,43.29,47730.0
2022-01-31 11:40:00,43.32,43.37,43.29,43.37,42795.0,43.32,43.37,43.29,43.37,42795.0
2022-01-31 11:50:00,43.33,43.37,43.29,43.29,26130.0,43.33,43.37,43.29,43.29,26130.0
2022-01-31 12:00:00,43.26,43.38,43.23,43.36,24525.0,43.26,43.38,43.23,43.36,24525.0
2022-01-31 12:10:00,43.32,43.39,43.29,43.34,36765.0,43.32,43.39,43.29,43.34,36765.0
2022-01-31 12:20:00,43.37,43.38,43.33,43.35,39615.0,43.37,43.38,43.33,43.35,39615.0
2022-01-31 12:30:00,43.38,43.38,43.26,43.26,29040.0,43.38,43.38,43.26,43.26,29040.0
2022-01-31 12:40:00,43.24,43.24,43.2,43.24,49800.0,43.24,43.24,43.2,43.24,49800.0
2022-01-31 12:50:00,43.21,43.21,43.15,43.17,25635.0,43.21,43.21,43.15,43.17,25635.0
2022-01-31 13:00:00,43.17,43.22,43.14,43.22,13785.0,43.17,43.22,43.14,43.22,13785.0
2022-01-31 13:10:00,43.24,43.24,43.17,43.18,63330.0,43.24,43.24,43.17,43.18,63330.0
2022-01-31 13:20:00,43.19,43.23,43.18,43.22,60915.0,43.19,43.23,43.18,43.22,60915.0
2022-01-31 13:30:00,43.25,43.27,43.21,43.27,9630.0,43.25,43.27,43.21,43.27,9630.0
2022-01-31 13:40:00,43.24,43.32,43.24,43.24,30150.0,43.24,43.32,43.24,43.24,30150.0
2022-01-31 13:50:00,43.24,43.26,43.2,43.26,10740.0,43.24,43.26,43.2,43.26,10740.0
2022-01-31 14:00:00,43.26,43.29,43.25,43.28,18000.0,43.26,43.29,43.25,43.28,18000.0
2022-01-31 14:10:00,43.27,43.32,43.26,43.26,25035.0,43.27,43.32,43.26,43.26,25035.0
2022-01-31 14:20:00,43.27,43.34,43.27,43.34,26310.0,43.27,43.34,43.27,43.34,26310.0
2022-01-31 14:30:00,43.38,43.41,43.34,43.35,80565.0,43.38,43.41,43.34,43.35,80565.0
2022-01-31 14:40:00,43.34,43.38,43.32,43.35,14445.0,43.34,43.38,43.32,43.35,14445.0
2022-01-31 14:50:00,43.32,43.37,43.28,43.33,56205.0,43.32,43.37,43.28,43.33,56205.0
2022-01-31 15:00:00,43.35,43.41,43.17,43.24,94905.0,43.35,43.41,43.17,43.24,94905.0
2022-01-31 15:10:00,43.21,43.22,43.11,43.16,182805.0,43.21,43.22,43.11,43.16,182805.0
2022-01-31 15:20:00,43.16,43.32,43.13,43.32,90765.0,43.16,43.32,43.13,43.32,90765.0
2022-01-31 15:30:00,43.28,43.37,43.26,43.32,71985.0,43.28,43.37,43.26,43.32,71985.0
2022-01-31 15:40:00,43.3,43.41,43.25,43.39,150105.0,43.3,43.41,43.25,43.39,150105.0
2022-01-31 15:50:00,43.42,43.54,43.39,43.42,352950.0,43.42,43.54,43.39,43.42,352950.0
2022-02-01 09:30:00,43.42,43.75,43.28,43.57,113025.0,43.42,43.75,43.28,43.57,113025.0
2022-02-01 09:40:00,43.54,43.64,43.26,43.34,187950.0,43.54,43.64,43.26,43.34,187950.0
2022-02-01 09:50:00,43.39,43.47,43.21,43.32,211155.0,43.39,43.47,43.21,43.32,211155.0
2022-02-01 10:00:00,43.37,43.39,43.12,43.2,51495.0,43.37,43.39,43.12,43.2,51495.0
2022-02-01 10:10:00,43.39,43.39,43.14,43.15,37500.0,43.39,43.39,43.14,43.15,37500.0
2022-02-01 10:20:00,43.16,43.29,43.16,43.18,34410.0,43.16,43.29,43.16,43.18,34410.0
2022-02-01 10:30:00,43.19,43.29,43.12,43.2,104655.0,43.19,43.29,43.12,43.2,104655.0
2022-02-01 10:40:00,43.25,43.25,43.02,43.05,63690.0,43.25,43.25,43.02,43.05,63690.0
2022-02-01 10:50:00,43.09,43.28,43.09,43.22,45105.0,43.09,43.28,43.09,43.22,45105.0
2022-02-01 11:00:00,43.34,43.47,43.32,43.47,73500.0,43.34,43.47,43.32,43.47,73500.0
2022-02-01 11:10:00,43.47,43.6,43.46,43.55,68490.0,43.47,43.6,43.46,43.55,68490.0
2022-02-01 11:20:00,43.52,43.69,43.4,43.4,66690.0,43.52,43.69,43.4,43.4,66690.0
2022-02-01 11:30:00,43.4,43.41,43.31,43.38,67515.0,43.4,43.41,43.31,43.38,67515.0
2022-02-01 11:40:00,43.36,43.51,43.36,43.43,36285.0,43.36,43.51,43.36,43.43,36285.0
2022-02-01 11:50:00,43.47,43.56,43.44,43.52,36855.0,43.47,43.56,43.44,43.52,36855.0
2022-02-01 12:00:00,43.56,43.63,43.48,43.55,27675.0,43.56,43.63,43.48,43.55,27675.0
2022-02-01 12:10:00,43.5,43.54,43.46,43.53,18735.0,43.5,43.54,43.46,43.53,18735.0
2022-02-01 12:20:00,43.52,43.54,43.45,43.48,40365.0,43.52,43.54,43.45,43.48,40365.0
2022-02-01 12:30:00,43.49,43.5,43.38,43.44,40770.0,43.49,43.5,43.38,43.44,40770.0
2022-02-01 12:40:00,43.51,43.55,43.43,43.5,50940.0,43.51,43.55,43.43,43.5,50940.0
2022-02-01 12:50:00,43.52,43.6,43.48,43.6,24630.0,43.52,43.6,43.48,43.6,24630.0
2022-02-01 13:00:00,43.57,43.57,43.44,43.49,30225.0,43.57,43.57,43.44,43.49,30225.0
2022-02-01 13:10:00,43.45,43.5,43.45,43.47,26520.0,43.45,43.5,43.45,43.47,26520.0
2022-02-01 13:20:00,43.45,43.46,43.43,43.43,25815.0,43.45,43.46,43.43,43.43,25815.0
2022-02-01 13:30:00,43.41,43.47,43.38,43.43,29340.0,43.41,43.47,43.38,43.43,29340.0
2022-02-01 13:40:00,43.41,43.49,43.41,43.44,10320.0,43.41,43.49,43.41,43.44,10320.0
2022-02-01 13:50:00,43.48,43.5,43.45,43.46,16725.0,43.48,43.5,43.45,43.46,16725.0
2022-02-01 14:00:00,43.46,43.5,43.44,43.45,34230.0,43.46,43.5,43.44,43.45,34230.0
2022-02-01 14:10:00,43.45,43.47,43.37,43.37,23775.0,43.45,43.47,43.37,43.37,23775.0
2022-02-01 14:20:00,43.37,43.46,43.37,43.46,23445.0,43.37,43.46,43.37,43.46,23445.0
2022-02-01 14:30:00,43.46,43.54,43.45,43.54,69255.0,43.46,43.54,43.45,43.54,69255.0
2022-02-01 14:40:00,43.55,43.57,43.51,43.55,37740.0,43.55,43.57,43.51,43.55,37740.0
2022-02-01 14:50:00,43.54,43.59,43.51,43.59,40875.0,43.54,43.59,43.51,43.59,40875.0
2022-02-01 15:00:00,43.63,43.71,43.61,43.67,25500.0,43.63,43.71,43.61,43.67,25500.0
2022-02-01 15:10:00,43.69,43.72,43.68,43.72,22125.0,43.69,43.72,43.68,43.72,22125.0
2022-02-01 15:20:00,43.78,43.78,43.75,43.76,24585.0,43.78,43.78,43.75,43.76,24585.0
2022-02-01 15:30:00,43.74,43.76,43.7,43.72,40125.0,43.74,43.76,43.7,43.72,40125.0
2022-02-01 15:40:00,43.76,43.83,43.76,43.8,49590.0,43.76,43.83,43.76,43.8,49590.0
2022-02-01 15:50:00,43.81,43.85,43.74,43.8,246930.0,43.81,43.85,43.74,43.8,246930.0
2022-02-02 09:30:00,43.79,44.17,43.51,43.9,170295.0,43.79,44.17,43.51,43.9,170295.0
2022-02-02 09:40:00,44.01,44.3,43.82,44.11,101760.0,44.01,44.3,43.82,44.11,101760.0
2022-02-02 09:50:00,44.1,44.1,43.8,43.95,89370.0,44.1,44.1,43.8,43.95,89370.0
2022-02-02 10:00:00,43.98,44.1,43.8,43.87,73380.0,43.98,44.1,43.8,43.87,73380.0
2022-02-02 10:10:00,43.89,43.89,43.66,43.66,48765.0,43.89,43.89,43.66,43.66,48765.0
2022-02-02 10:20:00,43.7,43.77,43.7,43.74,31305.0,43.7,43.77,43.7,43.74,31305.0
2022-02-02 10:30:00,43.77,44.02,43.75,44.02,57435.0,43.77,44.02,43.75,44.02,57435.0
2022-02-02 10:40:00,44.13,44.15,43.98,43.98,34245.0,44.13,44.15,43.98,43.98,34245.0
2022-02-02 10:50:00,43.99,44.08,43.85,44.0,110115.0,43.99,44.08,43.85,44.0,110115.0
2022-02-02 11:00:00,44.02,44.1,44.02,44.09,23655.0,44.02,44.1,44.02,44.09,23655.0
2022-02-02 11:10:00,44.07,44.14,44.03,44.11,63615.0,44.07,44.14,44.03,44.11,63615.0
2022-02-02 11:20:00,44.11,44.17,44.11,44.14,40500.0,44.11,44.17,44.11,44.14,40500.0
2022-02-02 11:30:00,44.13,44.24,44.02,44.24,44025.0,44.13,44.24,44.02,44.24,44025.0
2022-02-02 11:40:00,44.25,44.44,44.25,44.44,39525.0,44.25,44.44,44.25,44.44,39525.0
2022-02-02 11:50:00,44.44,44.46,44.34,44.34,80550.0,44.44,44.46,44.34,44.34,80550.0
2022-02-02 12:00:00,44.36,44.55,44.34,44.55,43080.0,44.36,44.55,44.34,44.55,43080.0
2022-02-02 12:10:00,44.51,44.59,44.43,44.43,81375.0,44.51,44.59,44.43,44.43,81375.0
2022-02-02 12:20:00,44.46,44.58,44.46,44.5,32685.0,44.46,44.58,44.46,44.5,32685.0
2022-02-02 12:30:00,44.48,44.57,44.48,44.57,45165.0,44.48,44.57,44.48,44.57,45165.0
2022-02-02 12:40:00,44.57,44.64,44.55,44.58,57240.0,44.57,44.64,44.55,44.58,57240.0
2022-02-02 12:50:00,44.58,44.61,44.58,44.6,20250.0,44.58,44.61,44.58,44.6,20250.0
2022-02-02 13:00:00,44.62,44.65,44.58,44.61,41415.0,44.62,44.65,44.58,44.61,41415.0
2022-02-02 13:10:00,44.61,44.64,44.57,44.57,47865.0,44.61,44.64,44.57,44.57,47865.0
2022-02-02 13:20:00,44.56,44.64,44.53,44.53,28620.0,44.56,44.64,44.53,44.53,28620.0
2022-02-02 13:30:00,44.57,44.62,44.55,44.55,23160.0,44.57,44.62,44.55,44.55,23160.0
2022-02-02 13:40:00,44.55,44.68,44.55,44.67,39915.0,44.55,44.68,44.55,44.67,39915.0
2022-02-02 13:50:00,44.67,44.67,44.65,44.66,12000.0,44.67,44.67,44.65,44.66,12000.0
2022-02-02 14:00:00,44.64,44.67,44.59,44.63,30000.0,44.64,44.67,44.59,44.63,30000.0
2022-02-02 14:10:00,44.67,44.67,44.61,44.65,19920.0,44.67,44.67,44.61,44.65,19920.0
2022-02-02 14:20:00,44.68,44.69,44.6,44.6,64545.0,44.68,44.69,44.6,44.6,64545.0
2022-02-02 14:30:00,44.6,44.64,44.54,44.64,64890.0,44.6,44.64,44.54,44.64,64890.0
2022-02-02 14:40:00,44.66,44.75,44.66,44.75,19440.0,44.66,44.75,44.66,44.75,19440.0
2022-02-02 14:50:00,44.73,44.78,44.71,44.75,30000.0,44.73,44.78,44.71,44.75,30000.0
2022-02-02 15:00:00,44.72,44.84,44.7,44.81,90375.0,44.72,44.84,44.7,44.81,90375.0
2022-02-02 15:10:00,44.79,44.92,44.78,44.89,103500.0,44.79,44.92,44.78,44.89,103500.0
2022-02-02 15:20:00,44.86,44.89,44.82,44.87,102090.0,44.86,44.89,44.82,44.87,102090.0
2022-02-02 15:30:00,44.87,44.92,44.73,44.84,84285.0,44.87,44.92,44.73,44.84,84285.0
2022-02-02 15:40:00,44.85,44.9,44.84,44.86,118365.0,44.85,44.9,44.84,44.86,118365.0
2022-02-02 15:50:00,44.85,44.98,44.76,44.83,643365.0,44.85,44.98,44.76,44.83,643365.0
2022-02-03 09:30:00,44.43,44.89,44.43,44.79,94230.0,44.43,44.89,44.43,44.79,94230.0
2022-02-03 09:40:00,44.65,44.65,44.46,44.46,19755.0,44.65,44.65,44.46,44.46,19755.0
2022-02-03 09:50:00,44.44,44.67,44.42,44.52,283365.0,44.44,44.67,44.42,44.52,283365.0
2022-02-03 10:00:00,44.46,44.53,44.32,44.32,96105.0,44.46,44.53,44.32,44.32,96105.0
2022-02-03 10:10:00,44.37,44.45,44.27,44.27,30375.0,44.37,44.45,44.27,44.27,30375.0
2022-02-03 10:20:00,44.25,44.34,44.23,44.34,21000.0,44.25,44.34,44.23,44.34,21000.0
2022-02-03 10:30:00,44.34,44.63,44.32,44.63,32745.0,44.34,44.63,44.32,44.63,32745.0
2022-02-03 10:40:00,44.59,44.63,44.54,44.57,64845.0,44.59,44.63,44.54,44.57,64845.0
2022-02-03 10:50:00,44.61,44.67,44.56,44.66,60015.0,44.61,44.67,44.56,44.66,60015.0
2022-02-03 11:00:00,44.67,44.78,44.61,44.73,83850.0,44.67,44.78,44.61,44.73,83850.0
2022-02-03 11:10:00,44.71,44.71,44.57,44.57,25500.0,44.71,44.71,44.57,44.57,25500.0
2022-02-03 11:20:00,44.59,44.61,44.49,44.49,33690.0,44.59,44.61,44.49,44.49,33690.0
2022-02-03 11:30:00,44.54,44.54,44.5,44.53,14220.0,44.54,44.54,44.5,44.53,14220.0
2022-02-03 11:40:00,44.5,44.55,44.49,44.53,16500.0,44.5,44.55,44.49,44.53,16500.0
2022-02-03 11:50:00,44.52,44.52,44.36,44.4,22050.0,44.52,44.52,44.36,44.4,22050.0
2022-02-03 12:00:00,44.29,44.38,44.24,44.38,27735.0,44.29,44.38,44.24,44.38,27735.0
2022-02-03 12:10:00,44.35,44.35,44.32,44.33,20145.0,44.35,44.35,44.32,44.33,20145.0
2022-02-03 12:20:00,44.36,44.44,44.36,44.39,21000.0,44.36,44.44,44.36,44.39,21000.0
2022-02-03 12:30:00,44.41,44.47,44.35,44.42,15000.0,44.41,44.47,44.35,44.42,15000.0
2022-02-03 12:40:00,44.38,44.42,44.37,44.38,33000.0,44.38,44.42,44.37,44.38,33000.0
2022-02-03 12:50:00,44.4,44.45,44.4,44.43,13680.0,44.4,44.45,44.4,44.43,13680.0
2022-02-03 13:00:00,44.47,44.48,44.42,44.46,43500.0,44.47,44.48,44.42,44.46,43500.0
2022-02-03 13:10:00,44.46,44.51,44.46,44.48,30000.0,44.46,44.51,44.46,44.48,30000.0
2022-02-03 13:20:00,44.49,44.5,44.45,44.46,39255.0,44.49,44.5,44.45,44.46,39255.0
2022-02-03 13:30:00,44.49,44.51,44.42,44.46,19500.0,44.49,44.51,44.42,44.46,19500.0
2022-02-03 13:40:00,44.47,44.54,44.46,44.54,13995.0,44.47,44.54,44.46,44.54,13995.0
2022-02-03 13:50:00,44.51,44.51,44.47,44.5,8655.0,44.51,44.51,44.47,44.5,8655.0
2022-02-03 14:00:00,44.48,44.54,44.46,44.54,33855.0,44.48,44.54,44.46,44.54,33855.0
2022-02-03 14:10:00,44.48,44.5,44.45,44.49,32250.0,44.48,44.5,44.45,44.49,32250.0
2022-02-03 14:20:00,44.46,44.51,44.44,44.44,37650.0,44.46,44.51,44.44,44.44,37650.0
2022-02-03 14:30:00,44.43,44.45,44.39,44.39,21300.0,44.43,44.45,44.39,44.39,21300.0
2022-02-03 14:40:00,44.38,44.41,44.35,44.36,44055.0,44.38,44.41,44.35,44.36,44055.0
2022-02-03 14:50:00,44.35,44.42,44.32,44.39,30000.0,44.35,44.42,44.32,44.39,30000.0
2022-02-03 15:00:00,44.36,44.36,44.24,44.28,25125.0,44.36,44.36,44.24,44.28,25125.0
2022-02-03 15:10:00,44.28,44.4,44.28,44.33,30000.0,44.28,44.4,44.28,44.33,30000.0
2022-02-03 15:20:00,44.4,44.41,44.28,44.34,25530.0,44.4,44.41,44.28,44.34,25530.0
2022-02-03 15:30:00,44.33,44.34,44.13,44.19,101190.0,44.33,44.34,44.13,44.19,101190.0
2022-02-03 15:40:00,44.16,44.17,43.99,43.99,65820.0,44.16,44.17,43.99,43.99,65820.0
2022-02-03 15:50:00,43.94,44.1,43.88,44.03,566970.0,43.94,44.1,43.88,44.03,566970.0
2022-02-04 09:30:00,43.75,43.75,43.43,43.53,85890.0,43.75,43.75,43.43,43.53,85890.0
2022-02-04 09:40:00,43.44,43.48,43.15,43.23,25635.0,43.44,43.48,43.15,43.23,25635.0
2022-02-04 09:50:00,43.15,43.17,42.93,42.98,56280.0,43.15,43.17,42.93,42.98,56280.0
2022-02-04 10:00:00,42.96,42.96,42.67,42.72,102855.0,42.96,42.96,42.67,42.72,102855.0
2022-02-04 10:10:00,42.68,42.92,42.65,42.89,236625.0,42.68,42.92,42.65,42.89,236625.0
2022-02-04 10:20:00,42.85,42.93,42.72,42.75,551070.0,42.85,42.93,42.72,42.75,551070.0
2022-02-04 10:30:00,42.74,42.74,42.41,42.42,441420.0,42.74,42.74,42.41,42.42,441420.0
2022-02-04 10:40:00,42.45,42.57,42.28,42.3,103260.0,42.45,42.57,42.28,42.3,103260.0
2022-02-04 10:50:00,42.3,42.47,42.29,42.4,81795.0,42.3,42.47,42.29,42.4,81795.0
2022-02-04 11:00:00,42.39,42.52,42.39,42.42,46320.0,42.39,42.52,42.39,42.42,46320.0
2022-02-04 11:10:00,42.43,42.64,42.39,42.64,187485.0,42.43,42.64,42.39,42.64,187485.0
2022-02-04 11:20:00,42.61,42.8,42.61,42.77,67470.0,42.61,42.8,42.61,42.77,67470.0
2022-02-04 11:30:00,42.78,43.0,42.76,42.97,70350.0,42.78,43.0,42.76,42.97,70350.0
2022-02-04 11:40:00,42.96,43.08,42.96,43.08,23355.0,42.96,43.08,42.96,43.08,23355.0
2022-02-04 11:50:00,43.0,43.06,42.94,43.03,29025.0,43.0,43.06,42.94,43.03,29025.0
2022-02-04 12:00:00,43.02,43.02,42.84,42.88,30480.0,43.02,43.02,42.84,42.88,30480.0
2022-02-04 12:10:00,42.93,43.02,42.88,43.02,18360.0,42.93,43.02,42.88,43.02,18360.0
2022-02-04 12:20:00,43.01,43.19,43.01,43.19,89925.0,43.01,43.19,43.01,43.19,89925.0
2022-02-04 12:30:00,43.17,43.21,43.09,43.18,146310.0,43.17,43.21,43.09,43.18,146310.0
2022-02-04 12:40:00,43.22,43.22,43.08,43.14,33420.0,43.22,43.22,43.08,43.14,33420.0
2022-02-04 12:50:00,43.13,43.29,43.13,43.29,42270.0,43.13,43.29,43.13,43.29,42270.0
2022-02-04 13:00:00,43.27,43.38,43.27,43.37,30075.0,43.27,43.38,43.27,43.37,30075.0
2022-02-04 13:10:00,43.38,43.38,43.23,43.27,65475.0,43.38,43.38,43.23,43.27,65475.0
2022-02-04 13:20:00,43.32,43.34,43.21,43.21,38580.0,43.32,43.34,43.21,43.21,38580.0
2022-02-04 13:30:00,43.25,43.29,43.23,43.27,27000.0,43.25,43.29,43.23,43.27,27000.0
2022-02-04 13:40:00,43.33,43.36,43.3,43.31,33000.0,43.33,43.36,43.3,43.31,33000.0
2022-02-04 13:50:00,43.29,43.32,43.24,43.26,29370.0,43.29,43.32,43.24,43.26,29370.0
2022-02-04 14:00:00,43.27,43.3,43.25,43.26,39120.0,43.27,43.3,43.25,43.26,39120.0
2022-02-04 14:10:00,43.26,43.26,43.15,43.15,26310.0,43.26,43.26,43.15,43.15,26310.0
2022-02-04 14:20:00,43.12,43.18,43.06,43.18,49260.0,43.12,43.18,43.06,43.18,49260.0
2022-02-04 14:30:00,43.17,43.21,43.16,43.21,24000.0,43.17,43.21,43.16,43.21,24000.0
2022-02-04 14:40:00,43.21,43.25,43.21,43.23,54075.0,43.21,43.25,43.21,43.23,54075.0
2022-02-04 14:50:00,43.23,43.24,43.19,43.24,36780.0,43.23,43.24,43.19,43.24,36780.0
2022-02-04 15:00:00,43.28,43.32,43.24,43.29,51915.0,43.28,43.32,43.24,43.29,51915.0
2022-02-04 15:10:00,43.29,43.44,43.29,43.41,48480.0,43.29,43.44,43.29,43.41,48480.0
2022-02-04 15:20:00,43.39,43.4,43.37,43.37,15000.0,43.39,43.4,43.37,43.37,15000.0
2022-02-04 15:30:00,43.38,43.43,43.35,43.38,36000.0,43.38,43.43,43.35,43.38,36000.0
2022-02-04 15:40:00,43.33,43.36,43.18,43.2,65250.0,43.33,43.36,43.18,43.2,65250.0
2022-02-04 15:50:00,43.27,43.29,43.04,43.06,247515.0,43.27,43.29,43.04,43.06,247515.0
2022-02-07 09:30:00,43.13,43.4,43.12,43.17,111735.0,43.13,43.4,43.12,43.17,111735.0
2022-02-07 09:40:00,43.1,43.14,42.83,43.06,39720.0,43.1,43.14,42.83,43.06,39720.0
2022-02-07 09:50:00,43.0,43.13,42.89,43.0,19500.0,43.0,43.13,42.89,43.0,19500.0
2022-02-07 10:00:00,43.03,43.12,42.98,42.98,33540.0,43.03,43.12,42.98,42.98,33540.0
2022-02-07 10:10:00,42.95,43.05,42.82,42.97,119505.0,42.95,43.05,42.82,42.97,119505.0
2022-02-07 10:20:00,42.97,43.28,42.95,43.27,94800.0,42.97,43.28,42.95,43.27,94800.0
2022-02-07 10:30:00,43.26,43.32,43.09,43.1,94755.0,43.26,43.32,43.09,43.1,94755.0
2022-02-07 10:40:00,43.1,43.24,43.08,43.17,214290.0,43.1,43.24,43.08,43.17,214290.0
2022-02-07 10:50:00,43.17,43.17,42.96,42.99,29355.0,43.17,43.17,42.96,42.99,29355.0
2022-02-07 11:00:00,43.01,43.01,42.64,42.68,97905.0,43.01,43.01,42.64,42.68,97905.0
2022-02-07 11:10:00,42.68,42.8,42.53,42.57,242970.0,42.68,42.8,42.53,42.57,242970.0
2022-02-07 11:20:00,42.59,42.62,42.55,42.6,110460.0,42.59,42.62,42.55,42.6,110460.0
2022-02-07 11:30:00,42.52,42.55,42.28,42.32,42990.0,42.52,42.55,42.28,42.32,42990.0
2022-02-07 11:40:00,42.27,42.36,42.21,42.34,379455.0,42.27,42.36,42.21,42.34,379455.0
2022-02-07 11:50:00,42.3,42.43,42.27,42.41,67230.0,42.3,42.43,42.27,42.41,67230.0
2022-02-07 12:00:00,42.45,42.45,42.35,42.38,92385.0,42.45,42.45,42.35,42.38,92385.0
2022-02-07 12:10:00,42.4,42.43,42.36,42.38,35355.0,42.4,42.43,42.36,42.38,35355.0
2022-02-07 12:20:00,42.38,42.41,42.33,42.35,35340.0,42.38,42.41,42.33,42.35,35340.0
2022-02-07 12:30:00,42.32,42.39,42.32,42.33,37500.0,42.32,42.39,42.32,42.33,37500.0
2022-02-07 12:40:00,42.33,42.51,42.33,42.49,38850.0,42.33,42.51,42.33,42.49,38850.0
2022-02-07 12:50:00,42.52,42.6,42.42,42.42,68700.0,42.52,42.6,42.42,42.42,68700.0
2022-02-07 13:00:00,42.44,42.5,42.43,42.48,45180.0,42.44,42.5,42.43,42.48,45180.0
2022-02-07 13:10:00,42.46,42.48,42.46,42.48,33000.0,42.46,42.48,42.46,42.48,33000.0
2022-02-07 13:20:00,42.48,42.72,42.48,42.72,136755.0,42.48,42.72,42.48,42.72,136755.0
2022-02-07 13:30:00,42.73,42.74,42.64,42.7,60225.0,42.73,42.74,42.64,42.7,60225.0
2022-02-07 13:40:00,42.68,42.68,42.62,42.62,31725.0,42.68,42.68,42.62,42.62,31725.0
2022-02-07 13:50:00,42.63,42.82,42.63,42.74,35340.0,42.63,42.82,42.63,42.74,35340.0
2022-02-07 14:00:00,42.68,42.74,42.66,42.69,25155.0,42.68,42.74,42.66,42.69,25155.0
2022-02-07 14:10:00,42.69,42.72,42.68,42.72,31500.0,42.69,42.72,42.68,42.72,31500.0
2022-02-07 14:20:00,42.7,42.72,42.61,42.72,50865.0,42.7,42.72,42.61,42.72,50865.0
2022-02-07 14:30:00,42.68,42.72,42.67,42.72,19560.0,42.68,42.72,42.67,42.72,19560.0
2022-02-07 14:40:00,42.72,42.73,42.68,42.7,35745.0,42.72,42.73,42.68,42.7,35745.0
2022-02-07 14:50:00,42.7,42.72,42.68,42.68,13500.0,42.7,42.72,42.68,42.68,13500.0
2022-02-07 15:00:00,42.67,42.7,42.65,42.68,40800.0,42.67,42.7,42.65,42.68,40800.0
2022-02-07 15:10:00,42.68,42.76,42.68,42.71,38250.0,42.68,42.76,42.68,42.71,38250.0
2022-02-07 15:20:00,42.69,42.69,42.47,42.47,29190.0,42.69,42.69,42.47,42.47,29190.0
2022-02-07 15:30:00,42.51,42.53,42.33,42.33,60000.0,42.51,42.53,42.33,42.33,60000.0
2022-02-07 15:40:00,42.34,42.38,42.25,42.26,95490.0,42.34,42.38,42.25,42.26,95490.0
2022-02-07 15:50:00,42.29,42.31,42.2,42.27,456540.0,42.29,42.31,42.2,42.27,456540.0
2022-02-08 09:30:00,42.43,42.43,42.14,42.14,87780.0,42.43,42.43,42.14,42.14,87780.0
2022-02-08 09:40:00,41.94,42.24,41.92,42.2,18420.0,41.94,42.24,41.92,42.2,18420.0
2022-02-08 09:50:00,42.29,42.42,42.29,42.41,38115.0,42.29,42.42,42.29,42.41,38115.0
2022-02-08 10:00:00,42.42,42.5,42.4,42.5,32820.0,42.42,42.5,42.4,42.5,32820.0
2022-02-08 10:10:00,42.51,42.56,42.43,42.53,75750.0,42.51,42.56,42.43,42.53,75750.0
2022-02-08 10:20:00,42.55,42.56,42.54,42.56,10560.0,42.55,42.56,42.54,42.56,10560.0
2022-02-08 10:30:00,42.57,42.67,42.57,42.62,50610.0,42.57,42.67,42.57,42.62,50610.0
2022-02-08 10:40:00,42.6,42.8,42.58,42.77,27180.0,42.6,42.8,42.58,42.77,27180.0
2022-02-08 10:50:00,42.76,42.78,42.69,42.78,61890.0,42.76,42.78,42.69,42.78,61890.0
2022-02-08 11:00:00,42.79,43.01,42.76,42.96,78855.0,42.79,43.01,42.76,42.96,78855.0
2022-02-08 11:10:00,42.93,42.93,42.81,42.83,70635.0,42.93,42.93,42.81,42.83,70635.0
2022-02-08 11:20:00,42.82,42.89,42.82,42.87,42735.0,42.82,42.89,42.82,42.87,42735.0
2022-02-08 11:30:00,42.93,42.98,42.93,42.96,35055.0,42.93,42.98,42.93,42.96,35055.0
2022-02-08 11:40:00,42.96,42.96,42.84,42.84,53880.0,42.96,42.96,42.84,42.84,53880.0
2022-02-08 11:50:00,42.85,42.9,42.82,42.89,24000.0,42.85,42.9,42.82,42.89,24000.0
2022-02-08 12:00:00,42.89,42.93,42.87,42.93,42465.0,42.89,42.93,42.87,42.93,42465.0
2022-02-08 12:10:00,42.87,42.93,42.8,42.93,37875.0,42.87,42.93,42.8,42.93,37875.0
2022-02-08 12:20:00,42.86,42.86,42.78,42.78,48195.0,42.86,42.86,42.78,42.78,48195.0
2022-02-08 12:30:00,42.82,42.96,42.79,42.96,36000.0,42.82,42.96,42.79,42.96,36000.0
2022-02-08 12:40:00,42.92,43.0,42.92,42.97,58665.0,42.92,43.0,42.92,42.97,58665.0
2022-02-08 12:50:00,42.99,43.0,42.93,42.94,52500.0,42.99,43.0,42.93,42.94,52500.0
2022-02-08 13:00:00,42.94,43.03,42.93,42.97,67620.0,42.94,43.03,42.93,42.97,67620.0
2022-02-08 13:10:00,42.96,42.96,42.82,42.92,58500.0,42.96,42.96,42.82,42.92,58500.0
2022-02-08 13:20:00,42.88,42.9,42.79,42.82,49260.0,42.88,42.9,42.79,42.82,49260.0
2022-02-08 13:30:00,42.81,42.86,42.81,42.84,47655.0,42.81,42.86,42.81,42.84,47655.0
2022-02-08 13:40:00,42.84,42.84,42.69,42.69,59625.0,42.84,42.84,42.69,42.69,59625.0
2022-02-08 13:50:00,42.65,42.72,42.6,42.72,34500.0,42.65,42.72,42.6,42.72,34500.0
2022-02-08 14:00:00,42.71,42.72,42.65,42.68,29475.0,42.71,42.72,42.65,42.68,29475.0
2022-02-08 14:10:00,42.65,42.69,42.64,42.69,40035.0,42.65,42.69,42.64,42.69,40035.0
2022-02-08 14:20:00,42.68,42.69,42.56,42.56,63000.0,42.68,42.69,42.56,42.56,63000.0
2022-02-08 14:30:00,42.55,42.61,42.54,42.57,87870.0,42.55,42.61,42.54,42.57,87870.0
2022-02-08 14:40:00,42.57,42.63,42.53,42.59,87630.0,42.57,42.63,42.53,42.59,87630.0
2022-02-08 14:50:00,42.58,42.61,42.57,42.58,78375.0,42.58,42.61,42.57,42.58,78375.0
2022-02-08 15:00:00,42.58,42.6,42.53,42.54,56025.0,42.58,42.6,42.53,42.54,56025.0
2022-02-08 15:10:00,42.57,42.72,42.57,42.72,25500.0,42.57,42.72,42.57,42.72,25500.0
2022-02-08 15:20:00,42.68,42.7,42.61,42.63,56880.0,42.68,42.7,42.61,42.63,56880.0
2022-02-08 15:30:00,42.63,42.66,42.53,42.55,82170.0,42.63,42.66,42.53,42.55,82170.0
2022-02-08 15:40:00,42.57,42.61,42.48,42.54,104760.0,42.57,42.61,42.48,42.54,104760.0
2022-02-08 15:50:00,42.51,42.56,42.42,42.47,370215.0,42.51,42.56,42.42,42.47,370215.0
2022-02-09 09:30:00,43.03,43.03,42.8,42.85,82215.0,43.03,43.03,42.8,42.85,82215.0
2022-02-09 09:40:00,42.85,43.32,42.82,43.32,110550.0,42.85,43.32,42.82,43.32,110550.0
2022-02-09 09:50:00,43.26,43.41,43.15,43.31,71250.0,43.26,43.41,43.15,43.31,71250.0
2022-02-09 10:00:00,43.24,43.28,43.18,43.21,47880.0,43.24,43.28,43.18,43.21,47880.0
2022-02-09 10:10:00,43.09,43.16,42.99,43.13,28500.0,43.09,43.16,42.99,43.13,28500.0
2022-02-09 10:20:00,43.14,43.19,42.91,42.91,83730.0,43.14,43.19,42.91,42.91,83730.0
2022-02-09 10:30:00,42.96,43.21,42.96,43.21,64545.0,42.96,43.21,42.96,43.21,64545.0
2022-02-09 10:40:00,43.2,43.26,43.12,43.12,39000.0,43.2,43.26,43.12,43.12,39000.0
2022-02-09 10:50:00,43.14,43.17,43.11,43.11,126375.0,43.14,43.17,43.11,43.11,126375.0
2022-02-09 11:00:00,43.13,43.26,43.13,43.18,69390.0,43.13,43.26,43.13,43.18,69390.0
2022-02-09 11:10:00,43.18,43.18,43.01,43.05,104520.0,43.18,43.18,43.01,43.05,104520.0
2022-02-09 11:20:00,43.05,43.1,42.98,43.1,58410.0,43.05,43.1,42.98,43.1,58410.0
2022-02-09 11:30:00,43.05,43.05,42.92,42.93,39300.0,43.05,43.05,42.92,42.93,39300.0
2022-02-09 11:40:00,42.98,43.0,42.95,42.96,30000.0,42.98,43.0,42.95,42.96,30000.0
2022-02-09 11:50:00,43.0,43.06,42.97,43.05,43425.0,43.0,43.06,42.97,43.05,43425.0
2022-02-09 12:00:00,43.04,43.04,43.0,43.02,27000.0,43.04,43.04,43.0,43.02,27000.0
2022-02-09 12:10:00,42.99,42.99,42.91,42.95,70755.0,42.99,42.99,42.91,42.95,70755.0
2022-02-09 12:20:00,42.97,43.0,42.92,42.93,38775.0,42.97,43.0,42.92,42.93,38775.0
2022-02-09 12:30:00,42.92,42.97,42.91,42.97,46350.0,42.92,42.97,42.91,42.97,46350.0
2022-02-09 12:40:00,42.96,43.02,42.92,42.98,58920.0,42.96,43.02,42.92,42.98,58920.0
2022-02-09 12:50:00,42.98,42.98,42.89,42.96,161550.0,42.98,42.98,42.89,42.96,161550.0
2022-02-09 13:00:00,42.94,42.98,42.9,42.91,120225.0,42.94,42.98,42.9,42.91,120225.0
2022-02-09 13:10:00,42.89,42.96,42.89,42.94,77400.0,42.89,42.96,42.89,42.94,77400.0
2022-02-09 13:20:00,42.95,42.98,42.89,42.96,88275.0,42.95,42.98,42.89,42.96,88275.0
2022-02-09 13:30:00,42.96,42.98,42.9,42.93,101490.0,42.96,42.98,42.9,42.93,101490.0
2022-02-09 13:40:00,42.94,42.96,42.88,42.88,73320.0,42.94,42.96,42.88,42.88,73320.0
2022-02-09 13:50:00,42.91,42.91,42.82,42.82,71055.0,42.91,42.91,42.82,42.82,71055.0
2022-02-09 14:00:00,42.81,42.83,42.77,42.82,35205.0,42.81,42.83,42.77,42.82,35205.0
2022-02-09 14:10:00,42.82,42.85,42.78,42.78,117000.0,42.82,42.85,42.78,42.78,117000.0
2022-02-09 14:20:00,42.76,42.8,42.75,42.79,51030.0,42.76,42.8,42.75,42.79,51030.0
2022-02-09 14:30:00,42.79,42.79,42.71,42.71,97290.0,42.79,42.79,42.71,42.71,97290.0
2022-02-09 14:40:00,42.71,42.71,42.57,42.57,132900.0,42.71,42.71,42.57,42.57,132900.0
2022-02-09 14:50:00,42.59,42.61,42.55,42.6,127635.0,42.59,42.61,42.55,42.6,127635.0
2022-02-09 15:00:00,42.58,42.58,42.38,42.38,138540.0,42.58,42.58,42.38,42.38,138540.0
2022-02-09 15:10:00,42.38,42.55,42.33,42.37,174795.0,42.38,42.55,42.33,42.37,174795.0
2022-02-09 15:20:00,42.37,42.5,42.29,42.49,205980.0,42.37,42.5,42.29,42.49,205980.0
2022-02-09 15:30:00,42.49,42.54,42.46,42.53,162585.0,42.49,42.54,42.46,42.53,162585.0
2022-02-09 15:40:00,42.53,42.56,42.39,42.52,318120.0,42.53,42.56,42.39,42.52,318120.0
2022-02-09 15:50:00,42.53,42.65,42.52,42.65,966450.0,42.53,42.65,42.52,42.65,966450.0
2022-02-10 09:30:00,42.17,44.02,42.08,43.8,909195.0,42.17,44.02,42.08,43.8,909195.0
2022-02-10 09:40:00,43.89,44.01,43.57,43.74,342420.0,43.89,44.01,43.57,43.74,342420.0
2022-02-10 09:50:00,43.78,43.94,43.64,43.92,169875.0,43.78,43.94,43.64,43.92,169875.0
2022-02-10 10:00:00,43.91,43.99,43.43,43.44,218805.0,43.91,43.99,43.43,43.44,218805.0
2022-02-10 10:10:00,43.49,43.78,43.46,43.64,239820.0,43.49,43.78,43.46,43.64,239820.0
2022-02-10 10:20:00,43.67,43.88,43.57,43.85,280395.0,43.67,43.88,43.57,43.85,280395.0
2022-02-10 10:30:00,43.83,43.91,43.58,43.89,195300.0,43.83,43.91,43.58,43.89,195300.0
2022-02-10 10:40:00,43.81,43.86,43.65,43.76,130680.0,43.81,43.86,43.65,43.76,130680.0
2022-02-10 10:50:00,43.68,43.93,43.68,43.91,214635.0,43.68,43.93,43.68,43.91,214635.0
2022-02-10 11:00:00,43.91,44.15,43.84,44.0,356910.0,43.91,44.15,43.84,44.0,356910.0
2022-02-10 11:10:00,44.05,44.07,43.9,44.04,170505.0,44.05,44.07,43.9,44.04,170505.0
2022-02-10 11:20:00,44.05,44.12,43.96,43.96,173280.0,44.05,44.12,43.96,43.96,173280.0
2022-02-10 11:30:00,43.97,43.97,43.81,43.94,242580.0,43.97,43.97,43.81,43.94,242580.0
2022-02-10 11:40:00,43.94,43.97,43.86,43.97,239550.0,43.94,43.97,43.86,43.97,239550.0
2022-02-10 11:50:00,43.99,43.99,43.89,43.89,253005.0,43.99,43.99,43.89,43.89,253005.0
2022-02-10 12:00:00,43.81,44.0,43.81,44.0,77220.0,43.81,44.0,43.81,44.0,77220.0
2022-02-10 12:10:00,43.96,44.34,43.96,44.34,176310.0,43.96,44.34,43.96,44.34,176310.0
2022-02-10 12:20:00,44.33,44.7,44.33,44.66,234735.0,44.33,44.7,44.33,44.66,234735.0
2022-02-10 12:30:00,44.63,44.7,44.56,44.57,127575.0,44.63,44.7,44.56,44.57,127575.0
2022-02-10 12:40:00,44.55,44.55,43.81,44.17,147915.0,44.55,44.55,43.81,44.17,147915.0
2022-02-10 12:50:00,44.18,44.24,44.04,44.15,93300.0,44.18,44.24,44.04,44.15,93300.0
2022-02-10 13:00:00,44.13,44.16,44.04,44.16,94950.0,44.13,44.16,44.04,44.16,94950.0
2022-02-10 13:10:00,44.18,44.2,43.88,43.98,89640.0,44.18,44.2,43.88,43.98,89640.0
2022-02-10 13:20:00,44.02,44.08,43.92,43.92,80310.0,44.02,44.08,43.92,43.92,80310.0
2022-02-10 13:30:00,43.91,43.95,43.81,43.87,151500.0,43.91,43.95,43.81,43.87,151500.0
2022-02-10 13:40:00,43.83,44.02,43.83,43.94,139500.0,43.83,44.02,43.83,43.94,139500.0
2022-02-10 13:50:00,43.99,44.1,43.97,44.08,91500.0,43.99,44.1,43.97,44.08,91500.0
2022-02-10 14:00:00,44.1,44.13,43.86,44.06,115065.0,44.1,44.13,43.86,44.06,115065.0
2022-02-10 14:10:00,44.08,44.19,44.08,44.13,206430.0,44.08,44.19,44.08,44.13,206430.0
2022-02-10 14:20:00,44.13,44.27,44.08,44.23,113745.0,44.13,44.27,44.08,44.23,113745.0
2022-02-10 14:30:00,44.23,44.35,44.11,44.32,126060.0,44.23,44.35,44.11,44.32,126060.0
2022-02-10 14:40:00,44.33,44.36,44.18,44.18,121185.0,44.33,44.36,44.18,44.18,121185.0
2022-02-10 14:50:00,44.12,44.12,43.87,44.02,112425.0,44.12,44.12,43.87,44.02,112425.0
2022-02-10 15:00:00,44.04,44.04,43.86,43.94,104400.0,44.04,44.04,43.86,43.94,104400.0
2022-02-10 15:10:00,43.93,44.04,43.7,43.7,100920.0,43.93,44.04,43.7,43.7,100920.0
2022-02-10 15:20:00,43.76,43.94,43.65,43.94,199440.0,43.76,43.94,43.65,43.94,199440.0
2022-02-10 15:30:00,43.95,43.95,43.67,43.85,315660.0,43.95,43.95,43.67,43.85,315660.0
2022-02-10 15:40:00,43.86,43.87,43.73,43.81,372255.0,43.86,43.87,43.73,43.81,372255.0
2022-02-10 15:50:00,43.8,44.09,43.68,43.93,1290825.0,43.8,44.09,43.68,43.93,1290825.0
2022-02-11 09:30:00,44.02,44.1,43.67,43.85,167460.0,44.02,44.1,43.67,43.85,167460.0
2022-02-11 09:40:00,43.86,44.49,43.86,44.4,84750.0,43.86,44.49,43.86,44.4,84750.0
2022-02-11 09:50:00,44.4,44.97,44.4,44.84,698415.0,44.4,44.97,44.4,44.84,698415.0
2022-02-11 10:00:00,44.85,44.95,44.75,44.89,229620.0,44.85,44.95,44.75,44.89,229620.0
2022-02-11 10:10:00,44.87,44.94,44.42,44.69,104790.0,44.87,44.94,44.42,44.69,104790.0
2022-02-11 10:20:00,44.72,44.83,44.71,44.76,56475.0,44.72,44.83,44.71,44.76,56475.0
2022-02-11 10:30:00,44.76,44.81,44.7,44.81,42060.0,44.76,44.81,44.7,44.81,42060.0
2022-02-11 10:40:00,44.82,44.82,44.73,44.79,51105.0,44.82,44.82,44.73,44.79,51105.0
2022-02-11 10:50:00,44.73,44.77,44.67,44.67,77145.0,44.73,44.77,44.67,44.67,77145.0
2022-02-11 11:00:00,44.68,44.74,44.59,44.61,72420.0,44.68,44.74,44.59,44.61,72420.0
2022-02-11 11:10:00,44.56,44.66,44.55,44.62,42975.0,44.56,44.66,44.55,44.62,42975.0
2022-02-11 11:20:00,44.64,44.82,44.64,44.76,99225.0,44.64,44.82,44.64,44.76,99225.0
2022-02-11 11:30:00,44.75,44.75,44.67,44.73,61620.0,44.75,44.75,44.67,44.73,61620.0
2022-02-11 11:40:00,44.7,44.8,44.64,44.8,35250.0,44.7,44.8,44.64,44.8,35250.0
2022-02-11 11:50:00,44.79,44.92,44.78,44.9,43275.0,44.79,44.92,44.78,44.9,43275.0
2022-02-11 12:00:00,44.89,44.95,44.85,44.88,48210.0,44.89,44.95,44.85,44.88,48210.0
2022-02-11 12:10:00,44.86,44.93,44.81,44.81,38745.0,44.86,44.93,44.81,44.81,38745.0
2022-02-11 12:20:00,44.79,44.96,44.79,44.96,40500.0,44.79,44.96,44.79,44.96,40500.0
2022-02-11 12:30:00,44.95,44.95,44.81,44.81,48000.0,44.95,44.95,44.81,44.81,48000.0
2022-02-11 12:40:00,44.79,44.84,44.75,44.79,25860.0,44.79,44.84,44.75,44.79,25860.0
2022-02-11 12:50:00,44.8,44.8,44.67,44.68,69240.0,44.8,44.8,44.67,44.68,69240.0
2022-02-11 13:00:00,44.67,44.8,44.65,44.76,49500.0,44.67,44.8,44.65,44.76,49500.0
2022-02-11 13:10:00,44.74,44.75,44.69,44.72,29805.0,44.74,44.75,44.69,44.72,29805.0
2022-02-11 13:20:00,44.67,44.72,44.61,44.61,28785.0,44.67,44.72,44.61,44.61,28785.0
2022-02-11 13:30:00,44.57,44.57,44.22,44.22,75735.0,44.57,44.57,44.22,44.22,75735.0
2022-02-11 13:40:00,44.19,44.36,44.19,44.29,130680.0,44.19,44.36,44.19,44.29,130680.0
2022-02-11 13:50:00,44.28,44.35,44.19,44.34,105660.0,44.28,44.35,44.19,44.34,105660.0
2022-02-11 14:00:00,44.38,44.49,44.25,44.48,108570.0,44.38,44.49,44.25,44.48,108570.0
2022-02-11 14:10:00,44.51,44.57,44.42,44.51,94185.0,44.51,44.57,44.42,44.51,94185.0
2022-02-11 14:20:00,44.48,44.56,44.4,44.4,63525.0,44.48,44.56,44.4,44.4,63525.0
2022-02-11 14:30:00,44.37,44.67,44.37,44.57,69360.0,44.37,44.67,44.37,44.57,69360.0
2022-02-11 14:40:00,44.59,44.59,44.46,44.51,86520.0,44.59,44.59,44.46,44.51,86520.0
2022-02-11 14:50:00,44.48,44.61,44.36,44.61,60285.0,44.48,44.61,44.36,44.61,60285.0
2022-02-11 15:00:00,44.61,44.64,44.52,44.52,49620.0,44.61,44.64,44.52,44.52,49620.0
2022-02-11 15:10:00,44.55,44.63,44.47,44.48,78930.0,44.55,44.63,44.47,44.48,78930.0
2022-02-11 15:20:00,44.5,44.6,44.48,44.6,89895.0,44.5,44.6,44.48,44.6,89895.0
2022-02-11 15:30:00,44.54,44.57,44.41,44.44,109830.0,44.54,44.57,44.41,44.44,109830.0
2022-02-11 15:40:00,44.45,44.63,44.34,44.62,130665.0,44.45,44.63,44.34,44.62,130665.0
2022-02-11 15:50:00,44.59,44.68,44.5,44.56,475380.0,44.59,44.68,44.5,44.56,475380.0
2022-02-14 09:30:00,44.85,44.85,44.55,44.55,116610.0,44.85,44.85,44.55,44.55,116610.0
2022-02-14 09:40:00,44.61,44.71,44.45,44.53,74160.0,44.61,44.71,44.45,44.53,74160.0
2022-02-14 09:50:00,44.46,44.46,44.08,44.09,65835.0,44.46,44.46,44.08,44.09,65835.0
2022-02-14 10:00:00,44.08,44.09,43.74,43.75,88230.0,44.08,44.09,43.74,43.75,88230.0
2022-02-14 10:10:00,43.73,43.78,43.61,43.7,167460.0,43.73,43.78,43.61,43.7,167460.0
2022-02-14 10:20:00,43.76,44.02,43.76,43.82,118830.0,43.76,44.02,43.76,43.82,118830.0
2022-02-14 10:30:00,43.79,43.79,43.66,43.74,36945.0,43.79,43.79,43.66,43.74,36945.0
2022-02-14 10:40:00,43.75,43.75,43.49,43.58,75225.0,43.75,43.75,43.49,43.58,75225.0
2022-02-14 10:50:00,43.55,43.68,43.51,43.61,55185.0,43.55,43.68,43.51,43.61,55185.0
2022-02-14 11:00:00,43.6,43.66,43.53,43.54,56160.0,43.6,43.66,43.53,43.54,56160.0
2022-02-14 11:10:00,43.51,43.59,43.41,43.59,102225.0,43.51,43.59,43.41,43.59,102225.0
2022-02-14 11:20:00,43.6,43.7,43.56,43.62,61620.0,43.6,43.7,43.56,43.62,61620.0
2022-02-14 11:30:00,43.65,43.66,43.6,43.63,21000.0,43.65,43.66,43.6,43.63,21000.0
2022-02-14 11:40:00,43.67,43.83,43.64,43.83,289215.0,43.67,43.83,43.64,43.83,289215.0
2022-02-14 11:50:00,43.81,43.81,43.66,43.76,89175.0,43.81,43.81,43.66,43.76,89175.0
2022-02-14 12:00:00,43.75,43.82,43.71,43.75,50610.0,43.75,43.82,43.71,43.75,50610.0
2022-02-14 12:10:00,43.76,43.82,43.73,43.82,52065.0,43.76,43.82,43.73,43.82,52065.0
2022-02-14 12:20:00,43.87,44.06,43.83,44.06,152610.0,43.87,44.06,43.83,44.06,152610.0
2022-02-14 12:30:00,44.06,44.14,44.04,44.07,83400.0,44.06,44.14,44.04,44.07,83400.0
2022-02-14 12:40:00,44.05,44.18,44.01,44.11,145080.0,44.05,44.18,44.01,44.11,145080.0
2022-02-14 12:50:00,44.09,44.2,44.08,44.2,215235.0,44.09,44.2,44.08,44.2,215235.0
2022-02-14 13:00:00,44.17,44.2,44.11,44.15,49410.0,44.17,44.2,44.11,44.15,49410.0
2022-02-14 13:10:00,44.12,44.18,44.1,44.15,72330.0,44.12,44.18,44.1,44.15,72330.0
2022-02-14 13:20:00,44.15,44.17,44.03,44.05,43095.0,44.15,44.17,44.03,44.05,43095.0
2022-02-14 13:30:00,44.04,44.15,44.0,44.09,141180.0,44.04,44.15,44.0,44.09,141180.0
2022-02-14 13:40:00,44.08,44.11,44.02,44.02,67500.0,44.08,44.11,44.02,44.02,67500.0
2022-02-14 13:50:00,43.95,43.95,43.81,43.86,52500.0,43.95,43.95,43.81,43.86,52500.0
2022-02-14 14:00:00,43.87,43.91,43.69,43.69,59790.0,43.87,43.91,43.69,43.69,59790.0
2022-02-14 14:10:00,43.69,43.74,43.63,43.68,100020.0,43.69,43.74,43.63,43.68,100020.0
2022-02-14 14:20:00,43.72,43.78,43.62,43.76,38370.0,43.72,43.78,43.62,43.76,38370.0
2022-02-14 14:30:00,43.74,43.79,43.65,43.78,54510.0,43.74,43.79,43.65,43.78,54510.0
2022-02-14 14:40:00,43.8,43.83,43.7,43.73,66825.0,43.8,43.83,43.7,43.73,66825.0
2022-02-14 14:50:00,43.77,43.84,43.67,43.76,42000.0,43.77,43.84,43.67,43.76,42000.0
2022-02-14 15:00:00,43.74,43.77,43.68,43.77,46800.0,43.74,43.77,43.68,43.77,46800.0
2022-02-14 15:10:00,43.77,43.93,43.76,43.89,87075.0,43.77,43.93,43.76,43.89,87075.0
2022-02-14 15:20:00,43.88,44.0,43.84,43.98,97950.0,43.88,44.0,43.84,43.98,97950.0
2022-02-14 15:30:00,43.99,44.08,43.98,44.01,110490.0,43.99,44.08,43.98,44.01,110490.0
2022-02-14 15:40:00,44.01,44.09,43.99,44.03,173340.0,44.01,44.09,43.99,44.03,173340.0
2022-02-14 15:50:00,44.0,44.19,43.93,44.05,545535.0,44.0,44.19,43.93,44.05,545535.0
2022-02-15 09:30:00,44.33,44.53,44.1,44.35,262335.0,44.33,44.53,44.1,44.35,262335.0
2022-02-15 09:40:00,44.39,44.63,44.33,44.55,122490.0,44.39,44.63,44.33,44.55,122490.0
2022-02-15 09:50:00,44.55,44.71,44.52,44.66,291510.0,44.55,44.71,44.52,44.66,291510.0
2022-02-15 10:00:00,44.64,44.66,44.51,44.56,109830.0,44.64,44.66,44.51,44.56,109830.0
2022-02-15 10:10:00,44.56,44.6,44.48,44.57,102330.0,44.56,44.6,44.48,44.57,102330.0
2022-02-15 10:20:00,44.6,44.61,44.49,44.61,266385.0,44.6,44.61,44.49,44.61,266385.0
2022-02-15 10:30:00,44.59,44.67,44.47,44.66,61995.0,44.59,44.67,44.47,44.66,61995.0
2022-02-15 10:40:00,44.64,44.89,44.64,44.89,101115.0,44.64,44.89,44.64,44.89,101115.0
2022-02-15 10:50:00,44.89,44.97,44.83,44.94,68310.0,44.89,44.97,44.83,44.94,68310.0
2022-02-15 11:00:00,44.92,44.95,44.85,44.87,50760.0,44.92,44.95,44.85,44.87,50760.0
2022-02-15 11:10:00,44.86,44.91,44.8,44.8,30000.0,44.86,44.91,44.8,44.8,30000.0
2022-02-15 11:20:00,44.8,44.82,44.65,44.69,68160.0,44.8,44.82,44.65,44.69,68160.0
2022-02-15 11:30:00,44.7,44.85,44.7,44.84,26250.0,44.7,44.85,44.7,44.84,26250.0
2022-02-15 11:40:00,44.84,44.92,44.84,44.87,84330.0,44.84,44.92,44.84,44.87,84330.0
2022-02-15 11:50:00,44.87,45.04,44.84,45.0,112485.0,44.87,45.04,44.84,45.0,112485.0
2022-02-15 12:00:00,45.0,45.04,44.97,45.01,107190.0,45.0,45.04,44.97,45.01,107190.0
2022-02-15 12:10:00,45.01,45.04,44.86,44.88,42330.0,45.01,45.04,44.86,44.88,42330.0
2022-02-15 12:20:00,44.87,44.91,44.82,44.86,56190.0,44.87,44.91,44.82,44.86,56190.0
2022-02-15 12:30:00,44.88,44.97,44.85,44.97,50100.0,44.88,44.97,44.85,44.97,50100.0
2022-02-15 12:40:00,44.94,44.97,44.88,44.88,96660.0,44.94,44.97,44.88,44.88,96660.0
2022-02-15 12:50:00,44.84,44.85,44.76,44.8,70185.0,44.84,44.85,44.76,44.8,70185.0
2022-02-15 13:00:00,44.84,44.92,44.84,44.91,38745.0,44.84,44.92,44.84,44.91,38745.0
2022-02-15 13:10:00,44.91,45.0,44.89,44.97,48000.0,44.91,45.0,44.89,44.97,48000.0
2022-02-15 13:20:00,45.02,45.08,45.01,45.01,46980.0,45.02,45.08,45.01,45.01,46980.0
2022-02-15 13:30:00,45.05,45.07,45.01,45.03,46740.0,45.05,45.07,45.01,45.03,46740.0
2022-02-15 13:40:00,45.0,45.03,44.95,45.03,48000.0,45.0,45.03,44.95,45.03,48000.0
2022-02-15 13:50:00,45.08,45.08,44.98,45.01,48000.0,45.08,45.08,44.98,45.01,48000.0
2022-02-15 14:00:00,45.0,45.02,44.85,44.89,74940.0,45.0,45.02,44.85,44.89,74940.0
2022-02-15 14:10:00,44.93,44.94,44.84,44.94,41745.0,44.93,44.94,44.84,44.94,41745.0
2022-02-15 14:20:00,44.96,44.99,44.86,44.93,43500.0,44.96,44.99,44.86,44.93,43500.0
2022-02-15 14:30:00,44.94,44.98,44.91,44.96,42000.0,44.94,44.98,44.91,44.96,42000.0
2022-02-15 14:40:00,44.94,44.98,44.91,44.93,68295.0,44.94,44.98,44.91,44.93,68295.0
2022-02-15 14:50:00,44.95,44.98,44.86,44.86,66480.0,44.95,44.98,44.86,44.86,66480.0
2022-02-15 15:00:00,44.88,45.02,44.86,44.95,52500.0,44.88,45.02,44.86,44.95,52500.0
2022-02-15 15:10:00,44.94,44.96,44.83,44.94,73500.0,44.94,44.96,44.83,44.94,73500.0
2022-02-15 15:20:00,44.95,45.01,44.95,44.98,69930.0,44.95,45.01,44.95,44.98,69930.0
2022-02-15 15:30:00,44.98,44.99,44.86,44.89,160875.0,44.98,44.99,44.86,44.89,160875.0
2022-02-15 15:40:00,44.86,45.01,44.8,44.91,365100.0,44.86,45.01,44.8,44.91,365100.0
2022-02-15 15:50:00,45.0,45.19,44.91,44.99,585720.0,45.0,45.19,44.91,44.99,585720.0
2022-02-16 09:30:00,45.13,45.33,45.11,45.33,80160.0,45.13,45.33,45.11,45.33,80160.0
2022-02-16 09:40:00,45.38,45.4,45.15,45.27,73830.0,45.38,45.4,45.15,45.27,73830.0
2022-02-16 09:50:00,45.28,45.32,45.15,45.19,90510.0,45.28,45.32,45.15,45.19,90510.0
2022-02-16 10:00:00,45.16,45.21,45.09,45.14,45000.0,45.16,45.21,45.09,45.14,45000.0
2022-02-16 10:10:00,45.24,45.27,45.09,45.1,96105.0,45.24,45.27,45.09,45.1,96105.0
2022-02-16 10:20:00,45.07,45.1,44.87,44.97,268200.0,45.07,45.1,44.87,44.97,268200.0
2022-02-16 10:30:00,44.97,45.11,44.95,45.08,89295.0,44.97,45.11,44.95,45.08,89295.0
2022-02-16 10:40:00,45.04,45.04,44.79,44.83,304500.0,45.04,45.04,44.79,44.83,304500.0
2022-02-16 10:50:00,44.86,44.88,44.65,44.68,135255.0,44.86,44.88,44.65,44.68,135255.0
2022-02-16 11:00:00,44.7,44.86,44.69,44.78,44835.0,44.7,44.86,44.69,44.78,44835.0
2022-02-16 11:10:00,44.82,44.96,44.79,44.94,110610.0,44.82,44.96,44.79,44.94,110610.0
2022-02-16 11:20:00,44.89,45.09,44.89,45.03,267105.0,44.89,45.09,44.89,45.03,267105.0
2022-02-16 11:30:00,45.02,45.06,44.9,44.9,290205.0,45.02,45.06,44.9,44.9,290205.0
2022-02-16 11:40:00,44.83,44.93,44.75,44.92,51000.0,44.83,44.93,44.75,44.92,51000.0
2022-02-16 11:50:00,44.95,45.05,44.89,44.93,91215.0,44.95,45.05,44.89,44.93,91215.0
2022-02-16 12:00:00,44.93,44.95,44.89,44.93,58500.0,44.93,44.95,44.89,44.93,58500.0
2022-02-16 12:10:00,45.0,45.0,44.9,44.94,46230.0,45.0,45.0,44.9,44.94,46230.0
2022-02-16 12:20:00,44.94,44.95,44.87,44.93,34500.0,44.94,44.95,44.87,44.93,34500.0
2022-02-16 12:30:00,44.89,44.93,44.7,44.87,52500.0,44.89,44.93,44.7,44.87,52500.0
2022-02-16 12:40:00,44.88,45.0,44.88,44.95,27000.0,44.88,45.0,44.88,44.95,27000.0
2022-02-16 12:50:00,44.93,44.98,44.91,44.96,37500.0,44.93,44.98,44.91,44.96,37500.0
2022-02-16 13:00:00,44.97,44.97,44.92,44.92,42000.0,44.97,44.97,44.92,44.92,42000.0
2022-02-16 13:10:00,44.91,44.97,44.89,44.95,48210.0,44.91,44.97,44.89,44.95,48210.0
2022-02-16 13:20:00,44.91,44.97,44.91,44.93,91215.0,44.91,44.97,44.91,44.93,91215.0
2022-02-16 13:30:00,44.94,44.96,44.9,44.95,54000.0,44.94,44.96,44.9,44.95,54000.0
2022-02-16 13:40:00,44.93,44.99,44.91,44.91,44850.0,44.93,44.99,44.91,44.91,44850.0
2022-02-16 13:50:00,44.96,44.98,44.92,44.95,56865.0,44.96,44.98,44.92,44.95,56865.0
2022-02-16 14:00:00,44.95,44.98,44.86,44.93,107850.0,44.95,44.98,44.86,44.93,107850.0
2022-02-16 14:10:00,44.92,45.07,44.9,45.07,64245.0,44.92,45.07,44.9,45.07,64245.0
2022-02-16 14:20:00,45.08,45.27,45.08,45.19,31290.0,45.08,45.27,45.08,45.19,31290.0
2022-02-16 14:30:00,45.25,45.28,45.09,45.09,75000.0,45.25,45.28,45.09,45.09,75000.0
2022-02-16 14:40:00,45.12,45.12,44.99,45.0,60540.0,45.12,45.12,44.99,45.0,60540.0
2022-02-16 14:50:00,45.02,45.08,45.01,45.07,15000.0,45.02,45.08,45.01,45.07,15000.0
2022-02-16 15:00:00,45.05,45.13,45.05,45.11,39840.0,45.05,45.13,45.05,45.11,39840.0
2022-02-16 15:10:00,45.16,45.16,45.05,45.08,46500.0,45.16,45.16,45.05,45.08,46500.0
2022-02-16 15:20:00,45.1,45.16,45.08,45.16,124905.0,45.1,45.16,45.08,45.16,124905.0
2022-02-16 15:30:00,45.12,45.25,45.07,45.25,99480.0,45.12,45.25,45.07,45.25,99480.0
2022-02-16 15:40:00,45.21,45.28,45.15,45.27,177120.0,45.21,45.28,45.15,45.27,177120.0
2022-02-16 15:50:00,45.29,45.37,45.19,45.23,454605.0,45.29,45.37,45.19,45.23,454605.0
2022-02-17 09:30:00,45.18,45.18,44.67,45.09,84495.0,45.18,45.18,44.67,45.09,84495.0
2022-02-17 09:40:00,45.21,45.21,44.83,44.96,65925.0,45.21,45.21,44.83,44.96,65925.0
2022-02-17 09:50:00,44.94,45.02,44.87,44.94,82530.0,44.94,45.02,44.87,44.94,82530.0
2022-02-17 10:00:00,44.93,44.97,44.87,44.91,115440.0,44.93,44.97,44.87,44.91,115440.0
2022-02-17 10:10:00,44.95,45.11,44.95,45.07,61920.0,44.95,45.11,44.95,45.07,61920.0
2022-02-17 10:20:00,45.07,45.13,45.04,45.08,63525.0,45.07,45.13,45.04,45.08,63525.0
2022-02-17 10:30:00,45.1,45.22,45.07,45.19,47490.0,45.1,45.22,45.07,45.19,47490.0
2022-02-17 10:40:00,45.22,45.33,45.19,45.27,82305.0,45.22,45.33,45.19,45.27,82305.0
2022-02-17 10:50:00,45.22,45.43,45.21,45.43,125055.0,45.22,45.43,45.21,45.43,125055.0
2022-02-17 11:00:00,45.39,45.41,45.29,45.29,43230.0,45.39,45.41,45.29,45.29,43230.0
2022-02-17 11:10:00,45.23,45.3,45.18,45.25,82815.0,45.23,45.3,45.18,45.25,82815.0
2022-02-17 11:20:00,45.25,45.38,45.24,45.24,65340.0,45.25,45.38,45.24,45.24,65340.0
2022-02-17 11:30:00,45.24,45.32,45.16,45.27,53745.0,45.24,45.32,45.16,45.27,53745.0
2022-02-17 11:40:00,45.31,45.46,45.31,45.46,72735.0,45.31,45.46,45.31,45.46,72735.0
2022-02-17 11:50:00,45.55,45.55,45.4,45.4,24750.0,45.55,45.55,45.4,45.4,24750.0
2022-02-17 12:00:00,45.4,45.42,45.28,45.29,84000.0,45.4,45.42,45.28,45.29,84000.0
2022-02-17 12:10:00,45.25,45.25,45.17,45.2,40290.0,45.25,45.25,45.17,45.2,40290.0
2022-02-17 12:20:00,45.2,45.27,45.2,45.27,53175.0,45.2,45.27,45.2,45.27,53175.0
2022-02-17 12:30:00,45.24,45.29,45.21,45.21,73725.0,45.24,45.29,45.21,45.21,73725.0
2022-02-17 12:40:00,45.22,45.25,45.21,45.21,72135.0,45.22,45.25,45.21,45.21,72135.0
2022-02-17 12:50:00,45.22,45.22,45.1,45.15,43020.0,45.22,45.22,45.1,45.15,43020.0
2022-02-17 13:00:00,45.17,45.28,45.17,45.24,227745.0,45.17,45.28,45.17,45.24,227745.0
2022-02-17 13:10:00,45.19,45.32,45.16,45.3,45000.0,45.19,45.32,45.16,45.3,45000.0
2022-02-17 13:20:00,45.3,45.31,45.26,45.28,34290.0,45.3,45.31,45.26,45.28,34290.0
2022-02-17 13:30:00,45.26,45.4,45.26,45.38,70500.0,45.26,45.4,45.26,45.38,70500.0
2022-02-17 13:40:00,45.34,45.38,45.33,45.36,51735.0,45.34,45.38,45.33,45.36,51735.0
2022-02-17 13:50:00,45.34,45.37,45.33,45.33,22500.0,45.34,45.37,45.33,45.33,22500.0
2022-02-17 14:00:00,45.29,45.29,45.22,45.27,121560.0,45.29,45.29,45.22,45.27,121560.0
2022-02-17 14:10:00,45.23,45.29,45.15,45.16,113295.0,45.23,45.29,45.15,45.16,113295.0
2022-02-17 14:20:00,45.17,45.19,45.06,45.06,28500.0,45.17,45.19,45.06,45.06,28500.0
2022-02-17 14:30:00,45.06,45.06,45.0,45.02,53505.0,45.06,45.06,45.0,45.02,53505.0
2022-02-17 14:40:00,45.02,45.02,44.93,45.0,95790.0,45.02,45.02,44.93,45.0,95790.0
2022-02-17 14:50:00,44.98,45.06,44.89,45.03,328755.0,44.98,45.06,44.89,45.03,328755.0
2022-02-17 15:00:00,45.03,45.12,45.02,45.04,118035.0,45.03,45.12,45.02,45.04,118035.0
2022-02-17 15:10:00,45.02,45.1,45.01,45.1,72000.0,45.02,45.1,45.01,45.1,72000.0
2022-02-17 15:20:00,45.09,45.12,45.05,45.1,85500.0,45.09,45.12,45.05,45.1,85500.0
2022-02-17 15:30:00,45.11,45.19,45.09,45.18,103620.0,45.11,45.19,45.09,45.18,103620.0
2022-02-17 15:40:00,45.16,45.17,45.07,45.09,98985.0,45.16,45.17,45.07,45.09,98985.0
2022-02-17 15:50:00,45.0,45.12,44.87,45.02,486915.0,45.0,45.12,44.87,45.02,486915.0
2022-02-18 09:30:00,44.97,45.42,44.89,45.42,280695.0,44.97,45.42,44.89,45.42,280695.0
2022-02-18 09:40:00,45.33,45.47,45.26,45.37,89010.0,45.33,45.47,45.26,45.37,89010.0
2022-02-18 09:50:00,45.34,45.52,45.32,45.51,88410.0,45.34,45.52,45.32,45.51,88410.0
2022-02-18 10:00:00,45.52,45.61,45.5,45.52,109890.0,45.52,45.61,45.5,45.52,109890.0
2022-02-18 10:10:00,45.5,45.55,45.38,45.55,96780.0,45.5,45.55,45.38,45.55,96780.0
2022-02-18 10:20:00,45.55,45.59,45.41,45.59,63165.0,45.55,45.59,45.41,45.59,63165.0
2022-02-18 10:30:00,45.58,45.58,45.49,45.56,52500.0,45.58,45.58,45.49,45.56,52500.0
2022-02-18 10:40:00,45.55,45.63,45.53,45.53,49500.0,45.55,45.63,45.53,45.53,49500.0
2022-02-18 10:50:00,45.56,45.58,45.45,45.49,78765.0,45.56,45.58,45.45,45.49,78765.0
2022-02-18 11:00:00,45.44,45.46,45.32,45.32,98595.0,45.44,45.46,45.32,45.32,98595.0
2022-02-18 11:10:00,45.32,45.38,45.32,45.35,254280.0,45.32,45.38,45.32,45.35,254280.0
2022-02-18 11:20:00,45.33,45.44,45.33,45.39,84180.0,45.33,45.44,45.33,45.39,84180.0
2022-02-18 11:30:00,45.4,45.53,45.39,45.44,133350.0,45.4,45.53,45.39,45.44,133350.0
2022-02-18 11:40:00,45.45,45.55,45.44,45.54,164385.0,45.45,45.55,45.44,45.54,164385.0
2022-02-18 11:50:00,45.49,45.49,45.31,45.31,101985.0,45.49,45.49,45.31,45.31,101985.0
2022-02-18 12:00:00,45.31,45.34,45.23,45.25,163245.0,45.31,45.34,45.23,45.25,163245.0
2022-02-18 12:10:00,45.27,45.35,45.24,45.33,70170.0,45.27,45.35,45.24,45.33,70170.0
2022-02-18 12:20:00,45.31,45.34,45.28,45.34,67815.0,45.31,45.34,45.28,45.34,67815.0
2022-02-18 12:30:00,45.28,45.33,45.09,45.12,47760.0,45.28,45.33,45.09,45.12,47760.0
2022-02-18 12:40:00,45.11,45.2,45.1,45.19,84390.0,45.11,45.2,45.1,45.19,84390.0
2022-02-18 12:50:00,45.2,45.23,45.19,45.23,63165.0,45.2,45.23,45.19,45.23,63165.0
2022-02-18 13:00:00,45.21,45.26,45.19,45.24,49860.0,45.21,45.26,45.19,45.24,49860.0
2022-02-18 13:10:00,45.27,45.34,45.27,45.29,67650.0,45.27,45.34,45.27,45.29,67650.0
2022-02-18 13:20:00,45.28,45.34,45.27,45.34,99735.0,45.28,45.34,45.27,45.34,99735.0
2022-02-18 13:30:00,45.34,45.36,45.24,45.36,76125.0,45.34,45.36,45.24,45.36,76125.0
2022-02-18 13:40:00,45.34,45.42,45.32,45.4,44280.0,45.34,45.42,45.32,45.4,44280.0
2022-02-18 13:50:00,45.4,45.45,45.4,45.4,53340.0,45.4,45.45,45.4,45.4,53340.0
2022-02-18 14:00:00,45.4,45.42,45.32,45.34,39000.0,45.4,45.42,45.32,45.34,39000.0
2022-02-18 14:10:00,45.32,45.43,45.32,45.43,70440.0,45.32,45.43,45.32,45.43,70440.0
2022-02-18 14:20:00,45.41,45.47,45.39,45.45,48690.0,45.41,45.47,45.39,45.45,48690.0
2022-02-18 14:30:00,45.48,45.55,45.44,45.44,50745.0,45.48,45.55,45.44,45.44,50745.0
2022-02-18 14:40:00,45.39,45.46,45.36,45.41,89430.0,45.39,45.46,45.36,45.41,89430.0
2022-02-18 14:50:00,45.43,45.49,45.41,45.45,37350.0,45.43,45.49,45.41,45.45,37350.0
2022-02-18 15:00:00,45.47,45.53,45.44,45.45,49800.0,45.47,45.53,45.44,45.45,49800.0
2022-02-18 15:10:00,45.46,45.48,45.31,45.32,97080.0,45.46,45.48,45.31,45.32,97080.0
2022-02-18 15:20:00,45.32,45.38,45.32,45.33,64725.0,45.32,45.38,45.32,45.33,64725.0
2022-02-18 15:30:00,45.32,45.32,45.14,45.25,81000.0,45.32,45.32,45.14,45.25,81000.0
2022-02-18 15:40:00,45.19,45.29,45.18,45.28,92565.0,45.19,45.29,45.18,45.28,92565.0
2022-02-18 15:50:00,45.25,45.31,45.12,45.18,266760.0,45.25,45.31,45.12,45.18,266760.0
2022-02-22 09:30:00,44.99,45.16,44.39,44.59,379050.0,44.99,45.16,44.39,44.59,379050.0
2022-02-22 09:40:00,44.58,44.76,44.38,44.75,245805.0,44.58,44.76,44.38,44.75,245805.0
2022-02-22 09:50:00,44.71,45.0,44.69,44.89,212385.0,44.71,45.0,44.69,44.89,212385.0
2022-02-22 10:00:00,44.9,44.9,44.67,44.72,328185.0,44.9,44.9,44.67,44.72,328185.0
2022-02-22 10:10:00,44.69,44.7,44.49,44.49,76980.0,44.69,44.7,44.49,44.49,76980.0
2022-02-22 10:20:00,44.52,44.55,44.4,44.55,292245.0,44.52,44.55,44.4,44.55,292245.0
2022-02-22 10:30:00,44.58,44.62,44.49,44.54,226320.0,44.58,44.62,44.49,44.54,226320.0
2022-02-22 10:40:00,44.57,44.58,44.25,44.25,215475.0,44.57,44.58,44.25,44.25,215475.0
2022-02-22 10:50:00,44.26,44.32,44.15,44.21,188985.0,44.26,44.32,44.15,44.21,188985.0
2022-02-22 11:00:00,44.27,44.37,44.21,44.21,160500.0,44.27,44.37,44.21,44.21,160500.0
2022-02-22 11:10:00,44.21,44.22,44.11,44.13,171450.0,44.21,44.22,44.11,44.13,171450.0
2022-02-22 11:20:00,44.1,44.3,44.1,44.19,130500.0,44.1,44.3,44.1,44.19,130500.0
2022-02-22 11:30:00,44.2,44.28,44.2,44.27,138375.0,44.2,44.28,44.2,44.27,138375.0
2022-02-22 11:40:00,44.27,44.33,44.2,44.28,93015.0,44.27,44.33,44.2,44.28,93015.0
2022-02-22 11:50:00,44.26,44.28,44.08,44.15,140550.0,44.26,44.28,44.08,44.15,140550.0
2022-02-22 12:00:00,44.17,44.25,44.14,44.17,128175.0,44.17,44.25,44.14,44.17,128175.0
2022-02-22 12:10:00,44.13,44.17,43.78,43.79,75585.0,44.13,44.17,43.78,43.79,75585.0
2022-02-22 12:20:00,43.83,43.95,43.59,43.59,404070.0,43.83,43.95,43.59,43.59,404070.0
2022-02-22 12:30:00,43.62,43.65,43.46,43.61,367155.0,43.62,43.65,43.46,43.61,367155.0
2022-02-22 12:40:00,43.61,43.61,43.43,43.45,82650.0,43.61,43.61,43.43,43.45,82650.0
2022-02-22 12:50:00,43.48,43.53,43.45,43.5,135750.0,43.48,43.53,43.45,43.5,135750.0
2022-02-22 13:00:00,43.52,43.62,43.49,43.59,119940.0,43.52,43.62,43.49,43.59,119940.0
2022-02-22 13:10:00,43.62,43.62,43.39,43.41,73470.0,43.62,43.62,43.39,43.41,73470.0
2022-02-22 13:20:00,43.42,43.55,43.42,43.55,192690.0,43.42,43.55,43.42,43.55,192690.0
2022-02-22 13:30:00,43.54,43.55,43.43,43.47,353880.0,43.54,43.55,43.43,43.47,353880.0
2022-02-22 13:40:00,43.47,43.48,43.33,43.35,110235.0,43.47,43.48,43.33,43.35,110235.0
2022-02-22 13:50:00,43.38,43.38,43.18,43.23,150675.0,43.38,43.38,43.18,43.23,150675.0
2022-02-22 14:00:00,43.25,43.32,43.25,43.26,106875.0,43.25,43.32,43.25,43.26,106875.0
2022-02-22 14:10:00,43.27,43.34,43.2,43.34,111885.0,43.27,43.34,43.2,43.34,111885.0
2022-02-22 14:20:00,43.35,43.39,43.15,43.3,173115.0,43.35,43.39,43.15,43.3,173115.0
2022-02-22 14:30:00,43.32,43.45,43.21,43.32,189555.0,43.32,43.45,43.21,43.32,189555.0
2022-02-22 14:40:00,43.34,43.35,43.14,43.35,100935.0,43.34,43.35,43.14,43.35,100935.0
2022-02-22 14:50:00,43.4,43.68,43.4,43.66,118950.0,43.4,43.68,43.4,43.66,118950.0
2022-02-22 15:00:00,43.64,43.83,43.64,43.8,122910.0,43.64,43.83,43.64,43.8,122910.0
2022-02-22 15:10:00,43.82,43.91,43.72,43.74,148530.0,43.82,43.91,43.72,43.74,148530.0
2022-02-22 15:20:00,43.73,43.79,43.62,43.62,155610.0,43.73,43.79,43.62,43.62,155610.0
2022-02-22 15:30:00,43.57,43.66,43.54,43.64,177090.0,43.57,43.66,43.54,43.64,177090.0
2022-02-22 15:40:00,43.65,43.65,43.44,43.47,181350.0,43.65,43.65,43.44,43.47,181350.0
2022-02-22 15:50:00,43.47,43.54,43.35,43.48,687795.0,43.47,43.54,43.35,43.48,687795.0
2022-02-23 09:30:00,43.53,43.7,43.39,43.58,134100.0,43.53,43.7,43.39,43.58,134100.0
2022-02-23 09:40:00,43.64,43.64,43.33,43.39,63780.0,43.64,43.64,43.33,43.39,63780.0
2022-02-23 09:50:00,43.45,43.52,43.33,43.33,97215.0,43.45,43.52,43.33,43.33,97215.0
2022-02-23 10:00:00,43.28,43.32,43.07,43.07,133455.0,43.28,43.32,43.07,43.07,133455.0
2022-02-23 10:10:00,43.03,43.06,42.87,42.87,118155.0,43.03,43.06,42.87,42.87,118155.0
2022-02-23 10:20:00,42.9,43.05,42.89,42.89,101505.0,42.9,43.05,42.89,42.89,101505.0
2022-02-23 10:30:00,42.86,42.9,42.76,42.76,77505.0,42.86,42.9,42.76,42.76,77505.0
2022-02-23 10:40:00,42.75,42.94,42.68,42.87,76485.0,42.75,42.94,42.68,42.87,76485.0
2022-02-23 10:50:00,42.9,42.94,42.72,42.72,126075.0,42.9,42.94,42.72,42.72,126075.0
2022-02-23 11:00:00,42.72,42.85,42.67,42.72,48000.0,42.72,42.85,42.67,42.72,48000.0
2022-02-23 11:10:00,42.68,42.73,42.65,42.71,79500.0,42.68,42.73,42.65,42.71,79500.0
2022-02-23 11:20:00,42.71,42.79,42.7,42.74,61470.0,42.71,42.79,42.7,42.74,61470.0
2022-02-23 11:30:00,42.69,42.79,42.63,42.67,51030.0,42.69,42.79,42.63,42.67,51030.0
2022-02-23 11:40:00,42.7,42.78,42.67,42.73,36645.0,42.7,42.78,42.67,42.73,36645.0
2022-02-23 11:50:00,42.77,42.77,42.64,42.65,83430.0,42.77,42.77,42.64,42.65,83430.0
2022-02-23 12:00:00,42.65,42.78,42.62,42.77,63990.0,42.65,42.78,42.62,42.77,63990.0
2022-02-23 12:10:00,42.8,42.87,42.8,42.84,57855.0,42.8,42.87,42.8,42.84,57855.0
2022-02-23 12:20:00,42.81,42.98,42.81,42.96,52500.0,42.81,42.98,42.81,42.96,52500.0
2022-02-23 12:30:00,42.98,43.01,42.93,42.94,83685.0,42.98,43.01,42.93,42.94,83685.0
2022-02-23 12:40:00,42.93,42.98,42.93,42.96,24360.0,42.93,42.98,42.93,42.96,24360.0
2022-02-23 12:50:00,42.93,42.93,42.77,42.77,53220.0,42.93,42.93,42.77,42.77,53220.0
2022-02-23 13:00:00,42.71,42.73,42.68,42.72,18000.0,42.71,42.73,42.68,42.72,18000.0
2022-02-23 13:10:00,42.71,42.71,42.5,42.5,72000.0,42.71,42.71,42.5,42.5,72000.0
2022-02-23 13:20:00,42.53,42.53,42.4,42.51,63000.0,42.53,42.53,42.4,42.51,63000.0
2022-02-23 13:30:00,42.47,42.47,42.34,42.46,29625.0,42.47,42.47,42.34,42.46,29625.0
2022-02-23 13:40:00,42.44,42.51,42.38,42.5,69030.0,42.44,42.51,42.38,42.5,69030.0
2022-02-23 13:50:00,42.51,42.51,42.34,42.41,54615.0,42.51,42.51,42.34,42.41,54615.0
2022-02-23 14:00:00,42.39,42.4,42.25,42.29,67365.0,42.39,42.4,42.25,42.29,67365.0
2022-02-23 14:10:00,42.34,42.34,42.21,42.23,38295.0,42.34,42.34,42.21,42.23,38295.0
2022-02-23 14:20:00,42.25,42.3,42.14,42.15,57855.0,42.25,42.3,42.14,42.15,57855.0
2022-02-23 14:30:00,42.16,42.21,42.14,42.14,48000.0,42.16,42.21,42.14,42.14,48000.0
2022-02-23 14:40:00,42.11,42.11,41.98,41.99,130830.0,42.11,42.11,41.98,41.99,130830.0
2022-02-23 14:50:00,41.98,42.01,41.89,42.0,102780.0,41.98,42.01,41.89,42.0,102780.0
2022-02-23 15:00:00,41.99,41.99,41.87,41.87,48000.0,41.99,41.99,41.87,41.87,48000.0
2022-02-23 15:10:00,41.87,41.91,41.76,41.85,179955.0,41.87,41.91,41.76,41.85,179955.0
2022-02-23 15:20:00,41.85,42.07,41.85,42.05,168465.0,41.85,42.07,41.85,42.05,168465.0
2022-02-23 15:30:00,42.12,42.18,41.99,42.09,261105.0,42.12,42.18,41.99,42.09,261105.0
2022-02-23 15:40:00,42.11,42.16,42.01,42.06,331170.0,42.11,42.16,42.01,42.06,331170.0
2022-02-23 15:50:00,42.01,42.12,41.91,42.09,495015.0,42.01,42.12,41.91,42.09,495015.0
2022-02-24 09:30:00,41.53,41.76,41.39,41.56,263805.0,41.53,41.76,41.39,41.56,263805.0
2022-02-24 09:40:00,41.65,42.03,41.56,42.02,114675.0,41.65,42.03,41.56,42.02,114675.0
2022-02-24 09:50:00,42.11,42.19,41.88,42.19,134565.0,42.11,42.19,41.88,42.19,134565.0
2022-02-24 10:00:00,42.08,42.08,41.7,41.96,85455.0,42.08,42.08,41.7,41.96,85455.0
2022-02-24 10:10:00,42.05,42.23,42.0,42.02,60000.0,42.05,42.23,42.0,42.02,60000.0
2022-02-24 10:20:00,42.01,42.04,41.79,41.95,63045.0,42.01,42.04,41.79,41.95,63045.0
2022-02-24 10:30:00,41.95,42.17,41.91,41.97,54840.0,41.95,42.17,41.91,41.97,54840.0
2022-02-24 10:40:00,41.92,41.95,41.79,41.88,57120.0,41.92,41.95,41.79,41.88,57120.0
2022-02-24 10:50:00,41.83,41.93,41.67,41.81,83520.0,41.83,41.93,41.67,41.81,83520.0
2022-02-24 11:00:00,41.77,41.96,41.72,41.96,60195.0,41.77,41.96,41.72,41.96,60195.0
2022-02-24 11:10:00,41.93,42.04,41.89,42.03,72285.0,41.93,42.04,41.89,42.03,72285.0
2022-02-24 11:20:00,42.01,42.06,41.91,41.91,57975.0,42.01,42.06,41.91,41.91,57975.0
2022-02-24 11:30:00,41.87,41.96,41.78,41.92,57750.0,41.87,41.96,41.78,41.92,57750.0
2022-02-24 11:40:00,41.91,41.91,41.59,41.72,57300.0,41.91,41.91,41.59,41.72,57300.0
2022-02-24 11:50:00,41.77,41.92,41.75,41.87,59940.0,41.77,41.92,41.75,41.87,59940.0
2022-02-24 12:00:00,41.89,41.89,41.76,41.79,71085.0,41.89,41.89,41.76,41.79,71085.0
2022-02-24 12:10:00,41.78,41.85,41.63,41.74,48480.0,41.78,41.85,41.63,41.74,48480.0
2022-02-24 12:20:00,41.74,41.74,41.57,41.67,58695.0,41.74,41.74,41.57,41.67,58695.0
2022-02-24 12:30:00,41.69,41.77,41.55,41.77,36000.0,41.69,41.77,41.55,41.77,36000.0
2022-02-24 12:40:00,41.78,41.97,41.75,41.89,67575.0,41.78,41.97,41.75,41.89,67575.0
2022-02-24 12:50:00,41.91,41.91,41.78,41.78,45750.0,41.91,41.91,41.78,41.78,45750.0
2022-02-24 13:00:00,41.67,41.77,41.67,41.76,25575.0,41.67,41.77,41.67,41.76,25575.0
2022-02-24 13:10:00,41.76,41.89,41.74,41.82,116610.0,41.76,41.89,41.74,41.82,116610.0
2022-02-24 13:20:00,41.82,41.83,41.72,41.72,85965.0,41.82,41.83,41.72,41.72,85965.0
2022-02-24 13:30:00,41.68,41.85,41.68,41.85,36000.0,41.68,41.85,41.68,41.85,36000.0
2022-02-24 13:40:00,41.81,41.98,41.72,41.98,64815.0,41.81,41.98,41.72,41.98,64815.0
2022-02-24 13:50:00,42.06,42.06,41.89,41.92,61110.0,42.06,42.06,41.89,41.92,61110.0
2022-02-24 14:00:00,41.93,42.02,41.85,41.9,42000.0,41.93,42.02,41.85,41.9,42000.0
2022-02-24 14:10:00,41.9,42.11,41.9,42.09,58500.0,41.9,42.11,41.9,42.09,58500.0
2022-02-24 14:20:00,42.12,42.12,41.98,42.03,49500.0,42.12,42.12,41.98,42.03,49500.0
2022-02-24 14:30:00,42.07,42.29,42.07,42.25,65550.0,42.07,42.29,42.07,42.25,65550.0
2022-02-24 14:40:00,42.22,42.27,42.17,42.24,65160.0,42.22,42.27,42.17,42.24,65160.0
2022-02-24 14:50:00,42.25,42.28,42.18,42.28,51000.0,42.25,42.28,42.18,42.28,51000.0
2022-02-24 15:00:00,42.29,42.38,42.27,42.33,35340.0,42.29,42.38,42.27,42.33,35340.0
2022-02-24 15:10:00,42.35,42.38,42.25,42.29,61080.0,42.35,42.38,42.25,42.29,61080.0
2022-02-24 15:20:00,42.3,42.32,42.19,42.21,73125.0,42.3,42.32,42.19,42.21,73125.0
2022-02-24 15:30:00,42.2,42.5,42.16,42.48,118200.0,42.2,42.5,42.16,42.48,118200.0
2022-02-24 15:40:00,42.5,42.52,42.33,42.36,136185.0,42.5,42.52,42.33,42.36,136185.0
2022-02-24 15:50:00,42.37,42.55,42.35,42.45,511080.0,42.37,42.55,42.35,42.45,511080.0
2022-02-25 09:30:00,42.55,42.86,42.39,42.86,87120.0,42.55,42.86,42.39,42.86,87120.0
2022-02-25 09:40:00,42.83,42.89,42.5,42.69,211350.0,42.83,42.89,42.5,42.69,211350.0
2022-02-25 09:50:00,42.74,42.78,42.61,42.67,180330.0,42.74,42.78,42.61,42.67,180330.0
2022-02-25 10:00:00,42.6,42.9,42.6,42.86,38550.0,42.6,42.9,42.6,42.86,38550.0
2022-02-25 10:10:00,42.9,42.94,42.77,42.87,65775.0,42.9,42.94,42.77,42.87,65775.0
2022-02-25 10:20:00,42.89,43.01,42.77,43.01,58905.0,42.89,43.01,42.77,43.01,58905.0
2022-02-25 10:30:00,43.05,43.1,42.93,42.97,33585.0,43.05,43.1,42.93,42.97,33585.0
2022-02-25 10:40:00,43.1,43.24,43.1,43.23,70020.0,43.1,43.24,43.1,43.23,70020.0
2022-02-25 10:50:00,43.21,43.21,43.11,43.16,52500.0,43.21,43.21,43.11,43.16,52500.0
2022-02-25 11:00:00,43.08,43.39,43.08,43.36,102180.0,43.08,43.39,43.08,43.36,102180.0
2022-02-25 11:10:00,43.33,43.43,43.3,43.36,36000.0,43.33,43.43,43.3,43.36,36000.0
2022-02-25 11:20:00,43.37,43.4,43.29,43.29,59940.0,43.37,43.4,43.29,43.29,59940.0
2022-02-25 11:30:00,43.29,43.38,43.25,43.27,71385.0,43.29,43.38,43.25,43.27,71385.0
2022-02-25 11:40:00,43.24,43.34,43.22,43.34,65250.0,43.24,43.34,43.22,43.34,65250.0
2022-02-25 11:50:00,43.38,43.49,43.34,43.43,63510.0,43.38,43.49,43.34,43.43,63510.0
2022-02-25 12:00:00,43.4,43.52,43.39,43.41,29160.0,43.4,43.52,43.39,43.41,29160.0
2022-02-25 12:10:00,43.38,43.47,43.38,43.45,30180.0,43.38,43.47,43.38,43.45,30180.0
2022-02-25 12:20:00,43.42,43.49,43.39,43.49,45870.0,43.42,43.49,43.39,43.49,45870.0
2022-02-25 12:30:00,43.5,43.58,43.5,43.53,39000.0,43.5,43.58,43.5,43.53,39000.0
2022-02-25 12:40:00,43.55,43.55,43.5,43.52,59850.0,43.55,43.55,43.5,43.52,59850.0
2022-02-25 12:50:00,43.52,43.52,43.44,43.46,42750.0,43.52,43.52,43.44,43.46,42750.0
2022-02-25 13:00:00,43.46,43.57,43.41,43.41,50550.0,43.46,43.57,43.41,43.41,50550.0
2022-02-25 13:10:00,43.39,43.47,43.35,43.44,83880.0,43.39,43.47,43.35,43.44,83880.0
2022-02-25 13:20:00,43.51,43.55,43.45,43.54,42000.0,43.51,43.55,43.45,43.54,42000.0
2022-02-25 13:30:00,43.54,43.6,43.54,43.55,41955.0,43.54,43.6,43.54,43.55,41955.0
2022-02-25 13:40:00,43.57,43.66,43.57,43.6,46500.0,43.57,43.66,43.57,43.6,46500.0
2022-02-25 13:50:00,43.61,43.65,43.49,43.52,45000.0,43.61,43.65,43.49,43.52,45000.0
2022-02-25 14:00:00,43.5,43.53,43.46,43.46,22305.0,43.5,43.53,43.46,43.46,22305.0
2022-02-25 14:10:00,43.45,43.49,43.41,43.46,45165.0,43.45,43.49,43.41,43.46,45165.0
2022-02-25 14:20:00,43.46,43.5,43.46,43.48,10290.0,43.46,43.5,43.46,43.48,10290.0
2022-02-25 14:30:00,43.52,43.52,43.38,43.38,33000.0,43.52,43.52,43.38,43.38,33000.0
2022-02-25 14:40:00,43.4,43.46,43.39,43.42,37500.0,43.4,43.46,43.39,43.42,37500.0
2022-02-25 14:50:00,43.39,43.45,43.37,43.42,34800.0,43.39,43.45,43.37,43.42,34800.0
2022-02-25 15:00:00,43.36,43.4,43.35,43.38,24270.0,43.36,43.4,43.35,43.38,24270.0
2022-02-25 15:10:00,43.42,43.57,43.36,43.56,77325.0,43.42,43.57,43.36,43.56,77325.0
2022-02-25 15:20:00,43.53,43.63,43.53,43.59,20820.0,43.53,43.63,43.53,43.59,20820.0
2022-02-25 15:30:00,43.59,43.63,43.51,43.57,48585.0,43.59,43.63,43.51,43.57,48585.0
2022-02-25 15:40:00,43.57,43.65,43.55,43.57,83250.0,43.57,43.65,43.55,43.57,83250.0
2022-02-25 15:50:00,43.61,43.69,43.54,43.65,202365.0,43.61,43.69,43.54,43.65,202365.0
2022-02-28 09:30:00,43.31,43.46,42.76,42.99,191850.0,43.31,43.46,42.76,42.99,191850.0
2022-02-28 09:40:00,43.03,43.58,43.03,43.51,82035.0,43.03,43.58,43.03,43.51,82035.0
2022-02-28 09:50:00,43.46,43.51,43.34,43.39,35235.0,43.46,43.51,43.34,43.39,35235.0
2022-02-28 10:00:00,43.46,43.46,43.1,43.13,52635.0,43.46,43.46,43.1,43.13,52635.0
2022-02-28 10:10:00,43.13,43.18,42.94,42.94,50100.0,43.13,43.18,42.94,42.94,50100.0
2022-02-28 10:20:00,43.0,43.09,42.84,42.86,30000.0,43.0,43.09,42.84,42.86,30000.0
2022-02-28 10:30:00,42.84,43.06,42.84,43.06,48285.0,42.84,43.06,42.84,43.06,48285.0
2022-02-28 10:40:00,43.08,43.11,43.01,43.03,42000.0,43.08,43.11,43.01,43.03,42000.0
2022-02-28 10:50:00,43.01,43.14,43.0,43.14,49500.0,43.01,43.14,43.0,43.14,49500.0
2022-02-28 11:00:00,43.21,43.27,43.2,43.25,48810.0,43.21,43.27,43.2,43.25,48810.0
2022-02-28 11:10:00,43.32,43.45,43.28,43.44,103680.0,43.32,43.45,43.28,43.44,103680.0
2022-02-28 11:20:00,43.45,43.52,43.41,43.45,87840.0,43.45,43.52,43.41,43.45,87840.0
2022-02-28 11:30:00,43.42,43.51,43.39,43.39,52830.0,43.42,43.51,43.39,43.39,52830.0
2022-02-28 11:40:00,43.3,43.33,43.27,43.31,31500.0,43.3,43.33,43.27,43.31,31500.0
2022-02-28 11:50:00,43.35,43.36,43.29,43.32,34500.0,43.35,43.36,43.29,43.32,34500.0
2022-02-28 12:00:00,43.37,43.37,43.07,43.07,86580.0,43.37,43.37,43.07,43.07,86580.0
2022-02-28 12:10:00,43.07,43.11,43.05,43.07,82245.0,43.07,43.11,43.05,43.07,82245.0
2022-02-28 12:20:00,43.06,43.06,43.01,43.05,22500.0,43.06,43.06,43.01,43.05,22500.0
2022-02-28 12:30:00,43.03,43.05,42.96,43.03,76500.0,43.03,43.05,42.96,43.03,76500.0
2022-02-28 12:40:00,43.06,43.06,42.99,43.0,31485.0,43.06,43.06,42.99,43.0,31485.0
2022-02-28 12:50:00,43.01,43.03,42.95,42.97,25875.0,43.01,43.03,42.95,42.97,25875.0
2022-02-28 13:00:00,43.0,43.07,43.0,43.07,271890.0,43.0,43.07,43.0,43.07,271890.0
2022-02-28 13:10:00,43.06,43.08,42.92,42.92,62700.0,43.06,43.08,42.92,42.92,62700.0
2022-02-28 13:20:00,42.88,42.92,42.87,42.89,28335.0,42.88,42.92,42.87,42.89,28335.0
2022-02-28 13:30:00,42.91,42.92,42.8,42.89,72915.0,42.91,42.92,42.8,42.89,72915.0
2022-02-28 13:40:00,42.88,42.99,42.87,42.95,84045.0,42.88,42.99,42.87,42.95,84045.0
2022-02-28 13:50:00,43.0,43.1,42.97,43.0,40755.0,43.0,43.1,42.97,43.0,40755.0
2022-02-28 14:00:00,42.96,42.96,42.75,42.75,55500.0,42.96,42.96,42.75,42.75,55500.0
2022-02-28 14:10:00,42.72,42.77,42.68,42.7,42000.0,42.72,42.77,42.68,42.7,42000.0
2022-02-28 14:20:00,42.76,42.76,42.69,42.74,46095.0,42.76,42.76,42.69,42.74,46095.0
2022-02-28 14:30:00,42.7,42.82,42.69,42.77,37590.0,42.7,42.82,42.69,42.77,37590.0
2022-02-28 14:40:00,42.75,42.9,42.71,42.81,43500.0,42.75,42.9,42.71,42.81,43500.0
2022-02-28 14:50:00,42.83,42.92,42.81,42.9,61005.0,42.83,42.92,42.81,42.9,61005.0
2022-02-28 15:00:00,42.88,42.89,42.75,42.85,36000.0,42.88,42.89,42.75,42.85,36000.0
2022-02-28 15:10:00,42.83,42.93,42.77,42.92,90750.0,42.83,42.93,42.77,42.92,90750.0
2022-02-28 15:20:00,42.93,43.04,42.93,42.98,86160.0,42.93,43.04,42.93,42.98,86160.0
2022-02-28 15:30:00,42.97,42.97,42.84,42.86,97095.0,42.97,42.97,42.84,42.86,97095.0
2022-02-28 15:40:00,42.89,43.11,42.88,43.11,138255.0,42.89,43.11,42.88,43.11,138255.0
2022-02-28 15:50:00,43.08,43.29,43.04,43.28,602610.0,43.08,43.29,43.04,43.28,602610.0
2022-03-01 09:30:00,43.16,43.95,43.16,43.58,129690.0,43.16,43.95,43.16,43.58,129690.0
2022-03-01 09:40:00,43.78,43.95,43.73,43.84,68985.0,43.78,43.95,43.73,43.84,68985.0
2022-03-01 09:50:00,43.81,44.03,43.67,43.91,64650.0,43.81,44.03,43.67,43.91,64650.0
2022-03-01 10:00:00,43.99,44.03,43.72,43.78,307965.0,43.99,44.03,43.72,43.78,307965.0
2022-03-01 10:10:00,43.75,43.94,43.67,43.88,199335.0,43.75,43.94,43.67,43.88,199335.0
2022-03-01 10:20:00,43.94,44.0,43.89,43.97,184980.0,43.94,44.0,43.89,43.97,184980.0
2022-03-01 10:30:00,43.97,43.99,43.48,43.48,114300.0,43.97,43.99,43.48,43.48,114300.0
2022-03-01 10:40:00,43.37,43.38,43.05,43.09,113175.0,43.37,43.38,43.05,43.09,113175.0
2022-03-01 10:50:00,43.22,43.27,43.07,43.25,402150.0,43.22,43.27,43.07,43.25,402150.0
2022-03-01 11:00:00,43.33,43.69,43.27,43.56,107745.0,43.33,43.69,43.27,43.56,107745.0
2022-03-01 11:10:00,43.54,43.57,43.37,43.55,60930.0,43.54,43.57,43.37,43.55,60930.0
2022-03-01 11:20:00,43.57,43.88,43.57,43.88,158160.0,43.57,43.88,43.57,43.88,158160.0
2022-03-01 11:30:00,43.83,43.85,43.56,43.71,78090.0,43.83,43.85,43.56,43.71,78090.0
2022-03-01 11:40:00,43.71,43.79,43.61,43.68,49365.0,43.71,43.79,43.61,43.68,49365.0
2022-03-01 11:50:00,43.65,43.65,43.52,43.61,52575.0,43.65,43.65,43.52,43.61,52575.0
2022-03-01 12:00:00,43.54,43.54,43.37,43.5,38505.0,43.54,43.54,43.37,43.5,38505.0
2022-03-01 12:10:00,43.45,43.57,43.44,43.54,48090.0,43.45,43.57,43.44,43.54,48090.0
2022-03-01 12:20:00,43.52,43.52,43.34,43.44,54090.0,43.52,43.52,43.34,43.44,54090.0
2022-03-01 12:30:00,43.44,43.59,43.44,43.55,39000.0,43.44,43.59,43.44,43.55,39000.0
2022-03-01 12:40:00,43.59,43.69,43.57,43.62,50460.0,43.59,43.69,43.57,43.62,50460.0
2022-03-01 12:50:00,43.64,43.64,43.53,43.64,47970.0,43.64,43.64,43.53,43.64,47970.0
2022-03-01 13:00:00,43.68,43.74,43.59,43.64,93210.0,43.68,43.74,43.59,43.64,93210.0
2022-03-01 13:10:00,43.59,43.59,43.41,43.48,42570.0,43.59,43.59,43.41,43.48,42570.0
2022-03-01 13:20:00,43.46,43.56,43.44,43.47,96540.0,43.46,43.56,43.44,43.47,96540.0
2022-03-01 13:30:00,43.49,43.51,43.4,43.47,76215.0,43.49,43.51,43.4,43.47,76215.0
2022-03-01 13:40:00,43.48,43.53,43.47,43.47,92100.0,43.48,43.53,43.47,43.47,92100.0
2022-03-01 13:50:00,43.49,43.66,43.48,43.53,62685.0,43.49,43.66,43.48,43.53,62685.0
2022-03-01 14:00:00,43.55,43.63,43.51,43.54,164055.0,43.55,43.63,43.51,43.54,164055.0
2022-03-01 14:10:00,43.55,43.62,43.49,43.56,56925.0,43.55,43.62,43.49,43.56,56925.0
2022-03-01 14:20:00,43.58,43.67,43.55,43.64,47865.0,43.58,43.67,43.55,43.64,47865.0
2022-03-01 14:30:00,43.67,43.85,43.61,43.85,91605.0,43.67,43.85,43.61,43.85,91605.0
2022-03-01 14:40:00,43.85,43.88,43.75,43.79,182625.0,43.85,43.88,43.75,43.79,182625.0
2022-03-01 14:50:00,43.78,43.78,43.69,43.76,91590.0,43.78,43.78,43.69,43.76,91590.0
2022-03-01 15:00:00,43.75,43.93,43.75,43.89,73500.0,43.75,43.93,43.75,43.89,73500.0
2022-03-01 15:10:00,43.88,43.88,43.71,43.77,124290.0,43.88,43.88,43.71,43.77,124290.0
2022-03-01 15:20:00,43.76,43.78,43.71,43.73,90840.0,43.76,43.78,43.71,43.73,90840.0
2022-03-01 15:30:00,43.72,43.87,43.7,43.85,220080.0,43.72,43.87,43.7,43.85,220080.0
2022-03-01 15:40:00,43.83,43.84,43.66,43.68,278640.0,43.83,43.84,43.66,43.68,278640.0
2022-03-01 15:50:00,43.65,43.87,43.49,43.77,725670.0,43.65,43.87,43.49,43.77,725670.0
2022-03-02 09:30:00,43.77,44.07,43.64,44.07,76260.0,43.77,44.07,43.64,44.07,76260.0
2022-03-02 09:40:00,44.12,44.54,44.12,44.38,79320.0,44.12,44.54,44.12,44.38,79320.0
2022-03-02 09:50:00,44.48,44.65,44.38,44.56,133680.0,44.48,44.65,44.38,44.56,133680.0
2022-03-02 10:00:00,44.58,44.78,44.45,44.47,88500.0,44.58,44.78,44.45,44.47,88500.0
2022-03-02 10:10:00,44.47,44.77,44.47,44.55,88320.0,44.47,44.77,44.47,44.55,88320.0
2022-03-02 10:20:00,44.6,45.0,44.6,44.96,83325.0,44.6,45.0,44.6,44.96,83325.0
2022-03-02 10:30:00,44.96,45.04,44.81,44.91,67500.0,44.96,45.04,44.81,44.91,67500.0
2022-03-02 10:40:00,44.94,45.08,44.83,45.07,63810.0,44.94,45.08,44.83,45.07,63810.0
2022-03-02 10:50:00,45.0,45.01,44.8,44.94,75000.0,45.0,45.01,44.8,44.94,75000.0
2022-03-02 11:00:00,44.89,45.17,44.82,45.06,72105.0,44.89,45.17,44.82,45.06,72105.0
2022-03-02 11:10:00,45.02,45.14,45.02,45.05,31500.0,45.02,45.14,45.02,45.05,31500.0
2022-03-02 11:20:00,45.03,45.26,45.03,45.17,100755.0,45.03,45.26,45.03,45.17,100755.0
2022-03-02 11:30:00,45.2,45.27,45.07,45.2,97380.0,45.2,45.27,45.07,45.2,97380.0
2022-03-02 11:40:00,45.09,45.13,44.99,45.05,66630.0,45.09,45.13,44.99,45.05,66630.0
2022-03-02 11:50:00,45.06,45.19,45.05,45.17,36000.0,45.06,45.19,45.05,45.17,36000.0
2022-03-02 12:00:00,45.2,45.24,45.17,45.22,48000.0,45.2,45.24,45.17,45.22,48000.0
2022-03-02 12:10:00,45.23,45.24,45.1,45.11,50295.0,45.23,45.24,45.1,45.11,50295.0
2022-03-02 12:20:00,45.13,45.15,45.05,45.14,35985.0,45.13,45.15,45.05,45.14,35985.0
2022-03-02 12:30:00,45.14,45.19,45.1,45.16,37500.0,45.14,45.19,45.1,45.16,37500.0
2022-03-02 12:40:00,45.15,45.2,45.13,45.16,75240.0,45.15,45.2,45.13,45.16,75240.0
2022-03-02 12:50:00,45.13,45.2,45.09,45.2,79200.0,45.13,45.2,45.09,45.2,79200.0
2022-03-02 13:00:00,45.22,45.29,45.21,45.29,118275.0,45.22,45.29,45.21,45.29,118275.0
2022-03-02 13:10:00,45.29,45.31,45.2,45.28,71940.0,45.29,45.31,45.2,45.28,71940.0
2022-03-02 13:20:00,45.28,45.29,45.23,45.27,78315.0,45.28,45.29,45.23,45.27,78315.0
2022-03-02 13:30:00,45.28,45.36,45.27,45.31,51720.0,45.28,45.36,45.27,45.31,51720.0
2022-03-02 13:40:00,45.29,45.37,45.26,45.28,91470.0,45.29,45.37,45.26,45.28,91470.0
2022-03-02 13:50:00,45.28,45.43,45.26,45.3,80280.0,45.28,45.43,45.26,45.3,80280.0
2022-03-02 14:00:00,45.33,45.42,45.33,45.36,28500.0,45.33,45.42,45.33,45.36,28500.0
2022-03-02 14:10:00,45.34,45.37,45.3,45.34,80115.0,45.34,45.37,45.3,45.34,80115.0
2022-03-02 14:20:00,45.32,45.32,45.21,45.28,53295.0,45.32,45.32,45.21,45.28,53295.0
2022-03-02 14:30:00,45.28,45.28,45.23,45.28,25500.0,45.28,45.28,45.23,45.28,25500.0
2022-03-02 14:40:00,45.29,45.33,45.24,45.24,70530.0,45.29,45.33,45.24,45.24,70530.0
2022-03-02 14:50:00,45.26,45.34,45.13,45.32,129000.0,45.26,45.34,45.13,45.32,129000.0
2022-03-02 15:00:00,45.33,45.33,45.16,45.16,86190.0,45.33,45.33,45.16,45.16,86190.0
2022-03-02 15:10:00,45.16,45.19,45.07,45.18,64305.0,45.16,45.19,45.07,45.18,64305.0
2022-03-02 15:20:00,45.17,45.21,45.13,45.19,55245.0,45.17,45.21,45.13,45.19,55245.0
2022-03-02 15:30:00,45.2,45.31,45.2,45.25,95730.0,45.2,45.31,45.2,45.25,95730.0
2022-03-02 15:40:00,45.24,45.35,45.15,45.34,219525.0,45.24,45.35,45.15,45.34,219525.0
2022-03-02 15:50:00,45.36,45.41,45.05,45.06,517500.0,45.36,45.41,45.05,45.06,517500.0
2022-03-03 09:30:00,45.54,45.54,45.09,45.17,121785.0,45.54,45.54,45.09,45.17,121785.0
2022-03-03 09:40:00,45.2,45.44,45.2,45.21,45030.0,45.2,45.44,45.2,45.21,45030.0
2022-03-03 09:50:00,45.23,45.23,45.05,45.09,46500.0,45.23,45.23,45.05,45.09,46500.0
2022-03-03 10:00:00,45.16,45.19,45.02,45.09,52785.0,45.16,45.19,45.02,45.09,52785.0
2022-03-03 10:10:00,45.09,45.14,45.07,45.11,50565.0,45.09,45.14,45.07,45.11,50565.0
2022-03-03 10:20:00,45.08,45.3,45.08,45.17,171270.0,45.08,45.3,45.08,45.17,171270.0
2022-03-03 10:30:00,45.12,45.14,44.97,45.08,80700.0,45.12,45.14,44.97,45.08,80700.0
2022-03-03 10:40:00,45.03,45.05,44.94,44.96,92400.0,45.03,45.05,44.94,44.96,92400.0
2022-03-03 10:50:00,44.97,45.05,44.93,44.97,59895.0,44.97,45.05,44.93,44.97,59895.0
2022-03-03 11:00:00,44.98,45.15,44.98,45.12,25500.0,44.98,45.15,44.98,45.12,25500.0
2022-03-03 11:10:00,45.12,45.24,45.11,45.13,95700.0,45.12,45.24,45.11,45.13,95700.0
2022-03-03 11:20:00,45.13,45.22,45.08,45.22,136065.0,45.13,45.22,45.08,45.22,136065.0
2022-03-03 11:30:00,45.22,45.22,44.96,44.96,68565.0,45.22,45.22,44.96,44.96,68565.0
2022-03-03 11:40:00,44.95,45.1,44.91,45.1,155985.0,44.95,45.1,44.91,45.1,155985.0
2022-03-03 11:50:00,45.09,45.12,45.07,45.08,58905.0,45.09,45.12,45.07,45.08,58905.0
2022-03-03 12:00:00,45.06,45.24,45.06,45.15,86715.0,45.06,45.24,45.06,45.15,86715.0
2022-03-03 12:10:00,45.13,45.32,45.13,45.31,42795.0,45.13,45.32,45.13,45.31,42795.0
2022-03-03 12:20:00,45.25,45.25,45.1,45.11,24015.0,45.25,45.25,45.1,45.11,24015.0
2022-03-03 12:30:00,45.11,45.55,45.09,45.37,62685.0,45.11,45.55,45.09,45.37,62685.0
2022-03-03 12:40:00,45.32,45.54,45.32,45.52,129690.0,45.32,45.54,45.32,45.52,129690.0
2022-03-03 12:50:00,45.54,45.63,45.52,45.6,248505.0,45.54,45.63,45.52,45.6,248505.0
2022-03-03 13:00:00,45.56,45.73,45.49,45.53,182280.0,45.56,45.73,45.49,45.53,182280.0
2022-03-03 13:10:00,45.51,45.59,45.51,45.52,30120.0,45.51,45.59,45.51,45.52,30120.0
2022-03-03 13:20:00,45.47,45.48,45.42,45.47,21000.0,45.47,45.48,45.42,45.47,21000.0
2022-03-03 13:30:00,45.4,45.57,45.37,45.52,52530.0,45.4,45.57,45.37,45.52,52530.0
2022-03-03 13:40:00,45.5,45.61,45.46,45.58,86250.0,45.5,45.61,45.46,45.58,86250.0
2022-03-03 13:50:00,45.6,45.66,45.57,45.57,63375.0,45.6,45.66,45.57,45.57,63375.0
2022-03-03 14:00:00,45.59,45.78,45.57,45.57,79290.0,45.59,45.78,45.57,45.57,79290.0
2022-03-03 14:10:00,45.54,45.82,45.54,45.7,85125.0,45.54,45.82,45.54,45.7,85125.0
2022-03-03 14:20:00,45.63,45.73,45.6,45.62,93000.0,45.63,45.73,45.6,45.62,93000.0
2022-03-03 14:30:00,45.61,45.69,45.59,45.6,36000.0,45.61,45.69,45.59,45.6,36000.0
2022-03-03 14:40:00,45.62,45.76,45.55,45.7,240270.0,45.62,45.76,45.55,45.7,240270.0
2022-03-03 14:50:00,45.69,45.72,45.53,45.62,255840.0,45.69,45.72,45.53,45.62,255840.0
2022-03-03 15:00:00,45.61,45.63,45.53,45.63,200715.0,45.61,45.63,45.53,45.63,200715.0
2022-03-03 15:10:00,45.6,45.69,45.59,45.65,159390.0,45.6,45.69,45.59,45.65,159390.0
2022-03-03 15:20:00,45.64,45.76,45.58,45.74,123720.0,45.64,45.76,45.58,45.74,123720.0
2022-03-03 15:30:00,45.72,45.74,45.57,45.65,359970.0,45.72,45.74,45.57,45.65,359970.0
2022-03-03 15:40:00,45.64,45.64,45.47,45.56,294510.0,45.64,45.64,45.47,45.56,294510.0
2022-03-03 15:50:00,45.53,45.66,45.49,45.64,536595.0,45.53,45.66,45.49,45.64,536595.0
2022-03-04 09:30:00,45.38,45.43,44.98,45.06,162750.0,45.38,45.43,44.98,45.06,162750.0
2022-03-04 09:40:00,45.05,45.14,45.0,45.0,57000.0,45.05,45.14,45.0,45.0,57000.0
2022-03-04 09:50:00,45.02,45.45,44.94,45.45,110865.0,45.02,45.45,44.94,45.45,110865.0
2022-03-04 10:00:00,45.53,45.78,45.43,45.45,285990.0,45.53,45.78,45.43,45.45,285990.0
2022-03-04 10:10:00,45.43,45.63,45.37,45.37,161925.0,45.43,45.63,45.37,45.37,161925.0
2022-03-04 10:20:00,45.41,45.56,45.38,45.56,146160.0,45.41,45.56,45.38,45.56,146160.0
2022-03-04 10:30:00,45.52,45.61,45.42,45.59,149910.0,45.52,45.61,45.42,45.59,149910.0
2022-03-04 10:40:00,45.58,45.66,45.48,45.48,726120.0,45.58,45.66,45.48,45.48,726120.0
2022-03-04 10:50:00,45.43,45.52,45.43,45.48,239190.0,45.43,45.52,45.43,45.48,239190.0
2022-03-04 11:00:00,45.49,45.54,45.41,45.43,147645.0,45.49,45.54,45.41,45.43,147645.0
2022-03-04 11:10:00,45.44,45.46,45.33,45.38,107145.0,45.44,45.46,45.33,45.38,107145.0
2022-03-04 11:20:00,45.35,45.48,45.29,45.41,40020.0,45.35,45.48,45.29,45.41,40020.0
2022-03-04 11:30:00,45.4,45.4,45.27,45.32,46500.0,45.4,45.4,45.27,45.32,46500.0
2022-03-04 11:40:00,45.36,45.44,45.27,45.39,57495.0,45.36,45.44,45.27,45.39,57495.0
2022-03-04 11:50:00,45.35,45.37,45.24,45.37,70500.0,45.35,45.37,45.24,45.37,70500.0
2022-03-04 12:00:00,45.33,45.44,45.3,45.37,60015.0,45.33,45.44,45.3,45.37,60015.0
2022-03-04 12:10:00,45.42,45.58,45.42,45.46,108270.0,45.42,45.58,45.42,45.46,108270.0
2022-03-04 12:20:00,45.47,45.48,45.38,45.4,54420.0,45.47,45.48,45.38,45.4,54420.0
2022-03-04 12:30:00,45.43,45.49,45.36,45.37,66750.0,45.43,45.49,45.36,45.37,66750.0
2022-03-04 12:40:00,45.37,45.37,45.27,45.3,64350.0,45.37,45.37,45.27,45.3,64350.0
2022-03-04 12:50:00,45.27,45.33,45.17,45.22,59865.0,45.27,45.33,45.17,45.22,59865.0
2022-03-04 13:00:00,45.23,45.46,45.23,45.42,48555.0,45.23,45.46,45.23,45.42,48555.0
2022-03-04 13:10:00,45.42,45.45,45.26,45.26,53730.0,45.42,45.45,45.26,45.26,53730.0
2022-03-04 13:20:00,45.35,45.41,45.26,45.32,50790.0,45.35,45.41,45.26,45.32,50790.0
2022-03-04 13:30:00,45.33,45.39,45.2,45.27,51030.0,45.33,45.39,45.2,45.27,51030.0
2022-03-04 13:40:00,45.23,45.23,45.03,45.09,34500.0,45.23,45.23,45.03,45.09,34500.0
2022-03-04 13:50:00,45.11,45.15,45.02,45.02,63000.0,45.11,45.15,45.02,45.02,63000.0
2022-03-04 14:00:00,45.0,45.06,44.92,44.98,74475.0,45.0,45.06,44.92,44.98,74475.0
2022-03-04 14:10:00,44.96,45.04,44.87,44.99,57210.0,44.96,45.04,44.87,44.99,57210.0
2022-03-04 14:20:00,44.99,45.12,44.96,45.05,43500.0,44.99,45.12,44.96,45.05,43500.0
2022-03-04 14:30:00,45.04,45.09,45.02,45.05,52500.0,45.04,45.09,45.02,45.05,52500.0
2022-03-04 14:40:00,45.0,45.0,44.88,44.9,89775.0,45.0,45.0,44.88,44.9,89775.0
2022-03-04 14:50:00,44.91,45.0,44.81,44.83,52215.0,44.91,45.0,44.81,44.83,52215.0
2022-03-04 15:00:00,44.79,44.93,44.78,44.87,41100.0,44.79,44.93,44.78,44.87,41100.0
2022-03-04 15:10:00,44.86,44.95,44.83,44.89,48675.0,44.86,44.95,44.83,44.89,48675.0
2022-03-04 15:20:00,44.88,45.01,44.85,44.93,114000.0,44.88,45.01,44.85,44.93,114000.0
2022-03-04 15:30:00,44.92,44.99,44.8,44.84,82620.0,44.92,44.99,44.8,44.84,82620.0
2022-03-04 15:40:00,44.89,45.03,44.83,44.83,132030.0,44.89,45.03,44.83,44.83,132030.0
2022-03-04 15:50:00,44.81,45.05,44.79,44.94,443295.0,44.81,45.05,44.79,44.94,443295.0
2022-03-07 09:30:00,44.93,45.13,44.52,44.7,115680.0,44.93,45.13,44.52,44.7,115680.0
2022-03-07 09:40:00,44.79,44.98,44.73,44.88,95865.0,44.79,44.98,44.73,44.88,95865.0
2022-03-07 09:50:00,45.09,45.28,45.09,45.25,80595.0,45.09,45.28,45.09,45.25,80595.0
2022-03-07 10:00:00,45.26,45.48,45.21,45.38,107850.0,45.26,45.48,45.21,45.38,107850.0
2022-03-07 10:10:00,45.48,45.49,45.2,45.37,72105.0,45.48,45.49,45.2,45.37,72105.0
2022-03-07 10:20:00,45.32,45.43,45.21,45.22,285675.0,45.32,45.43,45.21,45.22,285675.0
2022-03-07 10:30:00,45.21,45.4,45.18,45.35,68370.0,45.21,45.4,45.18,45.35,68370.0
2022-03-07 10:40:00,45.34,45.34,45.18,45.25,108660.0,45.34,45.34,45.18,45.25,108660.0
2022-03-07 10:50:00,45.26,45.26,45.15,45.18,109935.0,45.26,45.26,45.15,45.18,109935.0
2022-03-07 11:00:00,45.17,45.17,44.94,45.09,89190.0,45.17,45.17,44.94,45.09,89190.0
2022-03-07 11:10:00,45.08,45.17,45.0,45.09,81750.0,45.08,45.17,45.0,45.09,81750.0
2022-03-07 11:20:00,45.1,45.28,45.08,45.08,58110.0,45.1,45.28,45.08,45.08,58110.0
2022-03-07 11:30:00,45.09,45.09,44.73,44.73,55260.0,45.09,45.09,44.73,44.73,55260.0
2022-03-07 11:40:00,44.74,44.89,44.7,44.85,84705.0,44.74,44.89,44.7,44.85,84705.0
2022-03-07 11:50:00,44.77,44.82,44.66,44.68,97005.0,44.77,44.82,44.66,44.68,97005.0
2022-03-07 12:00:00,44.67,44.67,44.52,44.59,147750.0,44.67,44.67,44.52,44.59,147750.0
2022-03-07 12:10:00,44.62,44.64,44.45,44.48,79905.0,44.62,44.64,44.45,44.48,79905.0
2022-03-07 12:20:00,44.51,44.53,44.29,44.49,43500.0,44.51,44.53,44.29,44.49,43500.0
2022-03-07 12:30:00,44.49,44.49,44.31,44.41,74520.0,44.49,44.49,44.31,44.41,74520.0
2022-03-07 12:40:00,44.34,44.49,44.26,44.37,79980.0,44.34,44.49,44.26,44.37,79980.0
2022-03-07 12:50:00,44.36,44.41,44.17,44.27,69735.0,44.36,44.41,44.17,44.27,69735.0
2022-03-07 13:00:00,44.38,44.52,44.31,44.35,65490.0,44.38,44.52,44.31,44.35,65490.0
2022-03-07 13:10:00,44.3,44.3,44.15,44.18,23250.0,44.3,44.3,44.15,44.18,23250.0
2022-03-07 13:20:00,44.27,44.44,44.23,44.37,28650.0,44.27,44.44,44.23,44.37,28650.0
2022-03-07 13:30:00,44.38,44.46,44.3,44.46,48750.0,44.38,44.46,44.3,44.46,48750.0
2022-03-07 13:40:00,44.43,44.47,44.31,44.31,51615.0,44.43,44.47,44.31,44.31,51615.0
2022-03-07 13:50:00,44.25,44.27,44.18,44.25,62910.0,44.25,44.27,44.18,44.25,62910.0
2022-03-07 14:00:00,44.22,44.3,44.22,44.3,98100.0,44.22,44.3,44.22,44.3,98100.0
2022-03-07 14:10:00,44.33,44.48,44.32,44.37,70155.0,44.33,44.48,44.32,44.37,70155.0
2022-03-07 14:20:00,44.35,44.41,44.28,44.41,46845.0,44.35,44.41,44.28,44.41,46845.0
2022-03-07 14:30:00,44.35,44.4,44.28,44.4,54015.0,44.35,44.4,44.28,44.4,54015.0
2022-03-07 14:40:00,44.39,44.39,44.26,44.26,51600.0,44.39,44.39,44.26,44.26,51600.0
2022-03-07 14:50:00,44.25,44.42,44.23,44.39,42000.0,44.25,44.42,44.23,44.39,42000.0
2022-03-07 15:00:00,44.4,44.4,44.26,44.29,58665.0,44.4,44.4,44.26,44.29,58665.0
2022-03-07 15:10:00,44.29,44.29,44.21,44.21,82170.0,44.29,44.29,44.21,44.21,82170.0
2022-03-07 15:20:00,44.22,44.31,44.22,44.27,100530.0,44.22,44.31,44.22,44.27,100530.0
2022-03-07 15:30:00,44.18,44.22,44.06,44.14,120285.0,44.18,44.22,44.06,44.14,120285.0
2022-03-07 15:40:00,44.1,44.25,44.03,44.03,100695.0,44.1,44.25,44.03,44.03,100695.0
2022-03-07 15:50:00,44.07,44.13,43.8,44.03,554295.0,44.07,44.13,43.8,44.03,554295.0
2022-03-08 09:30:00,44.08,44.24,43.78,44.15,89940.0,44.08,44.24,43.78,44.15,89940.0
2022-03-08 09:40:00,44.12,44.33,44.03,44.2,131310.0,44.12,44.33,44.03,44.2,131310.0
2022-03-08 09:50:00,44.21,44.43,44.19,44.36,67500.0,44.21,44.43,44.19,44.36,67500.0
2022-03-08 10:00:00,44.43,44.43,43.97,44.04,382410.0,44.43,44.43,43.97,44.04,382410.0
2022-03-08 10:10:00,44.03,44.44,44.03,44.27,229605.0,44.03,44.44,44.03,44.27,229605.0
2022-03-08 10:20:00,44.33,44.33,44.03,44.03,92085.0,44.33,44.33,44.03,44.03,92085.0
2022-03-08 10:30:00,44.06,44.21,43.97,43.99,277605.0,44.06,44.21,43.97,43.99,277605.0
2022-03-08 10:40:00,44.03,44.07,43.83,43.98,80145.0,44.03,44.07,43.83,43.98,80145.0
2022-03-08 10:50:00,43.95,44.08,43.83,44.08,110970.0,43.95,44.08,43.83,44.08,110970.0
2022-03-08 11:00:00,44.02,44.13,43.96,44.04,97485.0,44.02,44.13,43.96,44.04,97485.0
2022-03-08 11:10:00,44.03,44.03,43.89,43.89,78000.0,44.03,44.03,43.89,43.89,78000.0
2022-03-08 11:20:00,43.9,43.9,43.68,43.76,90180.0,43.9,43.9,43.68,43.76,90180.0
2022-03-08 11:30:00,43.73,43.73,43.44,43.44,140910.0,43.73,43.73,43.44,43.44,140910.0
2022-03-08 11:40:00,43.4,43.71,43.37,43.68,61500.0,43.4,43.71,43.37,43.68,61500.0
2022-03-08 11:50:00,43.63,43.86,43.6,43.86,60165.0,43.63,43.86,43.6,43.86,60165.0
2022-03-08 12:00:00,43.85,44.08,43.85,44.05,48990.0,43.85,44.08,43.85,44.05,48990.0
2022-03-08 12:10:00,44.09,44.41,44.09,44.35,46365.0,44.09,44.41,44.09,44.35,46365.0
2022-03-08 12:20:00,44.37,44.51,44.24,44.46,137295.0,44.37,44.51,44.24,44.46,137295.0
2022-03-08 12:30:00,44.46,44.68,44.4,44.6,153750.0,44.46,44.68,44.4,44.6,153750.0
2022-03-08 12:40:00,44.6,44.63,44.48,44.51,131835.0,44.6,44.63,44.48,44.51,131835.0
2022-03-08 12:50:00,44.51,44.59,44.46,44.49,88875.0,44.51,44.59,44.46,44.49,88875.0
2022-03-08 13:00:00,44.54,44.66,44.54,44.65,18780.0,44.54,44.66,44.54,44.65,18780.0
2022-03-08 13:10:00,44.71,44.85,44.69,44.69,69000.0,44.71,44.85,44.69,44.69,69000.0
2022-03-08 13:20:00,44.73,44.76,44.5,44.56,72315.0,44.73,44.76,44.5,44.56,72315.0
2022-03-08 13:30:00,44.53,44.53,44.31,44.32,85650.0,44.53,44.53,44.31,44.32,85650.0
2022-03-08 13:40:00,44.39,44.39,44.2,44.21,55320.0,44.39,44.39,44.2,44.21,55320.0
2022-03-08 13:50:00,44.17,44.26,44.06,44.1,42225.0,44.17,44.26,44.06,44.1,42225.0
2022-03-08 14:00:00,44.07,44.14,43.97,44.14,55500.0,44.07,44.14,43.97,44.14,55500.0
2022-03-08 14:10:00,44.16,44.19,43.99,44.13,75105.0,44.16,44.19,43.99,44.13,75105.0
2022-03-08 14:20:00,44.1,44.19,44.02,44.16,38130.0,44.1,44.19,44.02,44.16,38130.0
2022-03-08 14:30:00,44.21,44.25,44.1,44.21,48240.0,44.21,44.25,44.1,44.21,48240.0
2022-03-08 14:40:00,44.14,44.29,44.11,44.29,22305.0,44.14,44.29,44.11,44.29,22305.0
2022-03-08 14:50:00,44.31,44.31,44.21,44.21,56160.0,44.31,44.31,44.21,44.21,56160.0
2022-03-08 15:00:00,44.21,44.39,44.21,44.32,38610.0,44.21,44.39,44.21,44.32,38610.0
2022-03-08 15:10:00,44.3,44.31,44.18,44.22,43950.0,44.3,44.31,44.18,44.22,43950.0
2022-03-08 15:20:00,44.21,44.22,44.01,44.01,52350.0,44.21,44.22,44.01,44.01,52350.0
2022-03-08 15:30:00,43.96,43.98,43.87,43.94,72630.0,43.96,43.98,43.87,43.94,72630.0
2022-03-08 15:40:00,43.95,43.95,43.72,43.73,97185.0,43.95,43.95,43.72,43.73,97185.0
2022-03-08 15:50:00,43.73,43.86,43.58,43.61,275535.0,43.73,43.86,43.58,43.61,275535.0
2022-03-09 09:30:00,44.36,44.55,44.13,44.36,69945.0,44.36,44.55,44.13,44.36,69945.0
2022-03-09 09:40:00,44.46,44.62,44.41,44.49,57000.0,44.46,44.62,44.41,44.49,57000.0
2022-03-09 09:50:00,44.47,44.56,44.4,44.44,66615.0,44.47,44.56,44.4,44.44,66615.0
2022-03-09 10:00:00,44.43,44.74,44.43,44.55,64440.0,44.43,44.74,44.43,44.55,64440.0
2022-03-09 10:10:00,44.51,44.57,44.33,44.43,64500.0,44.51,44.57,44.33,44.43,64500.0
2022-03-09 10:20:00,44.45,44.51,44.34,44.46,48240.0,44.45,44.51,44.34,44.46,48240.0
2022-03-09 10:30:00,44.46,44.49,44.42,44.49,78900.0,44.46,44.49,44.42,44.49,78900.0
2022-03-09 10:40:00,44.5,44.5,44.34,44.37,36000.0,44.5,44.5,44.34,44.37,36000.0
2022-03-09 10:50:00,44.36,44.52,44.32,44.49,56655.0,44.36,44.52,44.32,44.49,56655.0
2022-03-09 11:00:00,44.54,44.66,44.46,44.5,94920.0,44.54,44.66,44.46,44.5,94920.0
2022-03-09 11:10:00,44.53,44.66,44.44,44.61,78030.0,44.53,44.66,44.44,44.61,78030.0
2022-03-09 11:20:00,44.62,44.76,44.61,44.7,153660.0,44.62,44.76,44.61,44.7,153660.0
2022-03-09 11:30:00,44.72,44.9,44.69,44.83,54285.0,44.72,44.9,44.69,44.83,54285.0
2022-03-09 11:40:00,44.84,44.9,44.74,44.77,48750.0,44.84,44.9,44.74,44.77,48750.0
2022-03-09 11:50:00,44.8,44.94,44.76,44.94,25845.0,44.8,44.94,44.76,44.94,25845.0
2022-03-09 12:00:00,44.94,45.04,44.94,44.98,30000.0,44.94,45.04,44.94,44.98,30000.0
2022-03-09 12:10:00,44.98,45.08,44.98,45.04,18090.0,44.98,45.08,44.98,45.04,18090.0
2022-03-09 12:20:00,45.02,45.13,45.0,45.13,79080.0,45.02,45.13,45.0,45.13,79080.0
2022-03-09 12:30:00,45.12,45.17,45.1,45.17,36735.0,45.12,45.17,45.1,45.17,36735.0
2022-03-09 12:40:00,45.16,45.17,45.07,45.12,49725.0,45.16,45.17,45.07,45.12,49725.0
2022-03-09 12:50:00,45.16,45.32,45.16,45.31,58395.0,45.16,45.32,45.16,45.31,58395.0
2022-03-09 13:00:00,45.27,45.29,45.15,45.18,62985.0,45.27,45.29,45.15,45.18,62985.0
2022-03-09 13:10:00,45.14,45.31,45.14,45.26,43050.0,45.14,45.31,45.14,45.26,43050.0
2022-03-09 13:20:00,45.27,45.29,45.19,45.29,65520.0,45.27,45.29,45.19,45.29,65520.0
2022-03-09 13:30:00,45.31,45.31,45.1,45.1,38250.0,45.31,45.31,45.1,45.1,38250.0
2022-03-09 13:40:00,45.09,45.15,45.03,45.03,70275.0,45.09,45.15,45.03,45.03,70275.0
2022-03-09 13:50:00,45.01,45.07,44.98,45.01,40500.0,45.01,45.07,44.98,45.01,40500.0
2022-03-09 14:00:00,45.03,45.2,45.03,45.11,43500.0,45.03,45.2,45.03,45.11,43500.0
2022-03-09 14:10:00,45.12,45.12,45.04,45.06,47955.0,45.12,45.12,45.04,45.06,47955.0
2022-03-09 14:20:00,45.1,45.12,44.99,44.99,31500.0,45.1,45.12,44.99,44.99,31500.0
2022-03-09 14:30:00,45.01,45.13,45.01,45.07,41640.0,45.01,45.13,45.01,45.07,41640.0
2022-03-09 14:40:00,45.1,45.1,45.02,45.08,34500.0,45.1,45.1,45.02,45.08,34500.0
2022-03-09 14:50:00,45.1,45.17,45.03,45.05,74625.0,45.1,45.17,45.03,45.05,74625.0
2022-03-09 15:00:00,45.05,45.22,45.03,45.22,42000.0,45.05,45.22,45.03,45.22,42000.0
2022-03-09 15:10:00,45.19,45.26,45.11,45.21,76770.0,45.19,45.26,45.11,45.21,76770.0
2022-03-09 15:20:00,45.21,45.22,45.12,45.12,72000.0,45.21,45.22,45.12,45.12,72000.0
2022-03-09 15:30:00,45.14,45.27,45.14,45.16,69165.0,45.14,45.27,45.14,45.16,69165.0
2022-03-09 15:40:00,45.17,45.22,45.03,45.04,125145.0,45.17,45.22,45.03,45.04,125145.0
2022-03-09 15:50:00,45.09,45.17,44.89,44.98,627675.0,45.09,45.17,44.89,44.98,627675.0
2022-03-10 09:30:00,44.35,44.63,44.28,44.3,162810.0,44.35,44.63,44.28,44.3,162810.0
2022-03-10 09:40:00,44.44,44.54,44.01,44.09,50550.0,44.44,44.54,44.01,44.09,50550.0
2022-03-10 09:50:00,44.01,44.43,44.01,44.43,22500.0,44.01,44.43,44.01,44.43,22500.0
2022-03-10 10:00:00,44.48,44.63,44.42,44.58,68610.0,44.48,44.63,44.42,44.58,68610.0
2022-03-10 10:10:00,44.57,44.77,44.57,44.73,74370.0,44.57,44.77,44.57,44.73,74370.0
2022-03-10 10:20:00,44.75,44.76,44.53,44.54,70485.0,44.75,44.76,44.53,44.54,70485.0
2022-03-10 10:30:00,44.57,44.62,44.27,44.43,40260.0,44.57,44.62,44.27,44.43,40260.0
2022-03-10 10:40:00,44.44,44.5,44.39,44.43,51720.0,44.44,44.5,44.39,44.43,51720.0
2022-03-10 10:50:00,44.42,44.43,44.33,44.35,36000.0,44.42,44.43,44.33,44.35,36000.0
2022-03-10 11:00:00,44.42,44.5,44.35,44.49,68100.0,44.42,44.5,44.35,44.49,68100.0
2022-03-10 11:10:00,44.43,44.5,44.37,44.46,33825.0,44.43,44.5,44.37,44.46,33825.0
2022-03-10 11:20:00,44.48,44.57,44.46,44.51,36420.0,44.48,44.57,44.46,44.51,36420.0
2022-03-10 11:30:00,44.49,44.49,44.34,44.45,46425.0,44.49,44.49,44.34,44.45,46425.0
2022-03-10 11:40:00,44.45,44.58,44.43,44.54,37905.0,44.45,44.58,44.43,44.54,37905.0
2022-03-10 11:50:00,44.59,44.66,44.57,44.59,37200.0,44.59,44.66,44.57,44.59,37200.0
2022-03-10 12:00:00,44.6,44.73,44.6,44.67,34830.0,44.6,44.73,44.6,44.67,34830.0
2022-03-10 12:10:00,44.68,44.73,44.65,44.65,18000.0,44.68,44.73,44.65,44.65,18000.0
2022-03-10 12:20:00,44.7,44.81,44.7,44.78,34065.0,44.7,44.81,44.7,44.78,34065.0
2022-03-10 12:30:00,44.78,44.78,44.69,44.69,19500.0,44.78,44.78,44.69,44.69,19500.0
2022-03-10 12:40:00,44.68,44.71,44.6,44.71,41160.0,44.68,44.71,44.6,44.71,41160.0
2022-03-10 12:50:00,44.69,44.77,44.64,44.73,41130.0,44.69,44.77,44.64,44.73,41130.0
2022-03-10 13:00:00,44.7,44.72,44.64,44.7,37500.0,44.7,44.72,44.64,44.7,37500.0
2022-03-10 13:10:00,44.72,44.76,44.69,44.73,52500.0,44.72,44.76,44.69,44.73,52500.0
2022-03-10 13:20:00,44.76,44.76,44.66,44.71,39555.0,44.76,44.76,44.66,44.71,39555.0
2022-03-10 13:30:00,44.67,44.7,44.65,44.65,35085.0,44.67,44.7,44.65,44.65,35085.0
2022-03-10 13:40:00,44.67,44.89,44.63,44.89,39030.0,44.67,44.89,44.63,44.89,39030.0
2022-03-10 13:50:00,44.91,44.91,44.69,44.69,42480.0,44.91,44.91,44.69,44.69,42480.0
2022-03-10 14:00:00,44.72,44.93,44.7,44.87,60915.0,44.72,44.93,44.7,44.87,60915.0
2022-03-10 14:10:00,44.9,45.0,44.88,45.0,32250.0,44.9,45.0,44.88,45.0,32250.0
2022-03-10 14:20:00,44.99,45.02,44.88,44.93,35475.0,44.99,45.02,44.88,44.93,35475.0
2022-03-10 14:30:00,45.0,45.0,44.92,44.97,36540.0,45.0,45.0,44.92,44.97,36540.0
2022-03-10 14:40:00,45.0,45.02,44.92,45.02,43215.0,45.0,45.02,44.92,45.02,43215.0
2022-03-10 14:50:00,45.04,45.05,44.95,45.03,59355.0,45.04,45.05,44.95,45.03,59355.0
2022-03-10 15:00:00,45.0,45.05,44.9,44.95,32370.0,45.0,45.05,44.9,44.95,32370.0
2022-03-10 15:10:00,44.93,45.04,44.93,44.99,42120.0,44.93,45.04,44.93,44.99,42120.0
2022-03-10 15:20:00,44.99,45.05,44.9,45.05,34500.0,44.99,45.05,44.9,45.05,34500.0
2022-03-10 15:30:00,45.06,45.11,45.0,45.04,179460.0,45.06,45.11,45.0,45.04,179460.0
2022-03-10 15:40:00,45.09,45.13,45.04,45.07,107595.0,45.09,45.13,45.04,45.07,107595.0
2022-03-10 15:50:00,45.07,45.13,45.0,45.07,308340.0,45.07,45.13,45.0,45.07,308340.0
2022-03-11 09:30:00,45.51,45.8,45.37,45.62,98925.0,45.51,45.8,45.37,45.62,98925.0
2022-03-11 09:40:00,45.65,45.96,45.65,45.85,99285.0,45.65,45.96,45.65,45.85,99285.0
2022-03-11 09:50:00,45.86,45.98,45.71,45.81,165180.0,45.86,45.98,45.71,45.81,165180.0
2022-03-11 10:00:00,45.8,45.85,45.64,45.7,102930.0,45.8,45.85,45.64,45.7,102930.0
2022-03-11 10:10:00,45.64,45.68,45.51,45.52,57150.0,45.64,45.68,45.51,45.52,57150.0
2022-03-11 10:20:00,45.47,45.52,45.38,45.45,31140.0,45.47,45.52,45.38,45.45,31140.0
2022-03-11 10:30:00,45.34,45.5,45.28,45.46,48000.0,45.34,45.5,45.28,45.46,48000.0
2022-03-11 10:40:00,45.44,45.5,45.41,45.45,25500.0,45.44,45.5,45.41,45.45,25500.0
2022-03-11 10:50:00,45.49,45.63,45.49,45.58,60645.0,45.49,45.63,45.49,45.58,60645.0
2022-03-11 11:00:00,45.55,45.55,45.39,45.44,62220.0,45.55,45.55,45.39,45.44,62220.0
2022-03-11 11:10:00,45.37,45.42,45.28,45.42,36000.0,45.37,45.42,45.28,45.42,36000.0
2022-03-11 11:20:00,45.46,45.49,45.39,45.49,54660.0,45.46,45.49,45.39,45.49,54660.0
2022-03-11 11:30:00,45.48,45.48,45.32,45.43,64575.0,45.48,45.48,45.32,45.43,64575.0
2022-03-11 11:40:00,45.44,45.46,45.3,45.35,48810.0,45.44,45.46,45.3,45.35,48810.0
2022-03-11 11:50:00,45.32,45.36,45.28,45.32,40560.0,45.32,45.36,45.28,45.32,40560.0
2022-03-11 12:00:00,45.28,45.28,45.06,45.06,58605.0,45.28,45.28,45.06,45.06,58605.0
2022-03-11 12:10:00,45.07,45.27,45.07,45.27,29790.0,45.07,45.27,45.07,45.27,29790.0
2022-03-11 12:20:00,45.29,45.29,45.16,45.16,26235.0,45.29,45.29,45.16,45.16,26235.0
2022-03-11 12:30:00,45.22,45.28,45.19,45.19,60540.0,45.22,45.28,45.19,45.19,60540.0
2022-03-11 12:40:00,45.23,45.34,45.23,45.27,38235.0,45.23,45.34,45.23,45.27,38235.0
2022-03-11 12:50:00,45.27,45.41,45.27,45.33,42000.0,45.27,45.41,45.27,45.33,42000.0
2022-03-11 13:00:00,45.35,45.42,45.31,45.32,59220.0,45.35,45.42,45.31,45.32,59220.0
2022-03-11 13:10:00,45.33,45.4,45.28,45.33,25500.0,45.33,45.4,45.28,45.33,25500.0
2022-03-11 13:20:00,45.33,45.36,45.3,45.31,92595.0,45.33,45.36,45.3,45.31,92595.0
2022-03-11 13:30:00,45.3,45.38,45.25,45.37,56820.0,45.3,45.38,45.25,45.37,56820.0
2022-03-11 13:40:00,45.4,45.44,45.37,45.42,41235.0,45.4,45.44,45.37,45.42,41235.0
2022-03-11 13:50:00,45.42,45.51,45.37,45.42,63660.0,45.42,45.51,45.37,45.42,63660.0
2022-03-11 14:00:00,45.41,45.47,45.36,45.38,35640.0,45.41,45.47,45.36,45.38,35640.0
2022-03-11 14:10:00,45.35,45.42,45.31,45.31,15000.0,45.35,45.42,45.31,45.31,15000.0
2022-03-11 14:20:00,45.34,45.49,45.34,45.49,47340.0,45.34,45.49,45.34,45.49,47340.0
2022-03-11 14:30:00,45.45,45.45,45.35,45.39,19500.0,45.45,45.45,45.35,45.39,19500.0
2022-03-11 14:40:00,45.4,45.4,45.33,45.35,34500.0,45.4,45.4,45.33,45.35,34500.0
2022-03-11 14:50:00,45.3,45.32,45.22,45.27,27000.0,45.3,45.32,45.22,45.27,27000.0
2022-03-11 15:00:00,45.29,45.3,45.2,45.2,27000.0,45.29,45.3,45.2,45.2,27000.0
2022-03-11 15:10:00,45.19,45.22,45.16,45.21,44085.0,45.19,45.22,45.16,45.21,44085.0
2022-03-11 15:20:00,45.19,45.23,45.15,45.18,70455.0,45.19,45.23,45.15,45.18,70455.0
2022-03-11 15:30:00,45.15,45.2,45.1,45.16,86505.0,45.15,45.2,45.1,45.16,86505.0
2022-03-11 15:40:00,45.12,45.15,45.04,45.08,86640.0,45.12,45.15,45.04,45.08,86640.0
2022-03-11 15:50:00,45.07,45.12,44.98,45.05,222420.0,45.07,45.12,44.98,45.05,222420.0
2022-03-14 09:30:00,45.2,45.6,45.2,45.35,89070.0,45.2,45.6,45.2,45.35,89070.0
2022-03-14 09:40:00,45.32,45.73,45.32,45.35,59565.0,45.32,45.73,45.32,45.35,59565.0
2022-03-14 09:50:00,45.36,45.53,45.27,45.5,131250.0,45.36,45.53,45.27,45.5,131250.0
2022-03-14 10:00:00,45.46,45.51,45.38,45.41,79410.0,45.46,45.51,45.38,45.41,79410.0
2022-03-14 10:10:00,45.45,45.57,45.44,45.46,149835.0,45.45,45.57,45.44,45.46,149835.0
2022-03-14 10:20:00,45.49,45.61,45.49,45.59,55500.0,45.49,45.61,45.49,45.59,55500.0
2022-03-14 10:30:00,45.59,45.7,45.58,45.66,42990.0,45.59,45.7,45.58,45.66,42990.0
2022-03-14 10:40:00,45.73,45.73,45.63,45.65,45120.0,45.73,45.73,45.63,45.65,45120.0
2022-03-14 10:50:00,45.7,45.77,45.67,45.71,46800.0,45.7,45.77,45.67,45.71,46800.0
2022-03-14 11:00:00,45.71,45.77,45.64,45.67,187155.0,45.71,45.77,45.64,45.67,187155.0
2022-03-14 11:10:00,45.67,45.68,45.57,45.62,57960.0,45.67,45.68,45.57,45.62,57960.0
2022-03-14 11:20:00,45.62,45.63,45.52,45.52,274500.0,45.62,45.63,45.52,45.52,274500.0
2022-03-14 11:30:00,45.53,45.53,45.38,45.38,40740.0,45.53,45.53,45.38,45.38,40740.0
2022-03-14 11:40:00,45.44,45.5,45.37,45.39,31530.0,45.44,45.5,45.37,45.39,31530.0
2022-03-14 11:50:00,45.39,45.43,45.24,45.29,107160.0,45.39,45.43,45.24,45.29,107160.0
2022-03-14 12:00:00,45.29,45.29,45.09,45.15,55800.0,45.29,45.29,45.09,45.15,55800.0
2022-03-14 12:10:00,45.11,45.19,45.05,45.08,64605.0,45.11,45.19,45.05,45.08,64605.0
2022-03-14 12:20:00,45.08,45.11,45.02,45.11,47190.0,45.08,45.11,45.02,45.11,47190.0
2022-03-14 12:30:00,45.11,45.12,44.99,45.1,69495.0,45.11,45.12,44.99,45.1,69495.0
2022-03-14 12:40:00,45.1,45.15,45.0,45.04,29325.0,45.1,45.15,45.0,45.04,29325.0
2022-03-14 12:50:00,45.01,45.01,44.91,44.95,79815.0,45.01,45.01,44.91,44.95,79815.0
2022-03-14 13:00:00,44.94,44.94,44.81,44.83,85485.0,44.94,44.94,44.81,44.83,85485.0
2022-03-14 13:10:00,44.87,44.97,44.81,44.93,95070.0,44.87,44.97,44.81,44.93,95070.0
2022-03-14 13:20:00,44.96,45.0,44.89,44.98,71250.0,44.96,45.0,44.89,44.98,71250.0
2022-03-14 13:30:00,45.0,45.0,44.79,44.82,84465.0,45.0,45.0,44.79,44.82,84465.0
2022-03-14 13:40:00,44.84,44.88,44.79,44.8,74940.0,44.84,44.88,44.79,44.8,74940.0
2022-03-14 13:50:00,44.81,44.87,44.79,44.79,41505.0,44.81,44.87,44.79,44.79,41505.0
2022-03-14 14:00:00,44.8,44.89,44.78,44.83,109050.0,44.8,44.89,44.78,44.83,109050.0
2022-03-14 14:10:00,44.85,44.88,44.74,44.74,23790.0,44.85,44.88,44.74,44.74,23790.0
2022-03-14 14:20:00,44.78,44.8,44.69,44.72,30345.0,44.78,44.8,44.69,44.72,30345.0
2022-03-14 14:30:00,44.72,44.81,44.69,44.76,54285.0,44.72,44.81,44.69,44.76,54285.0
2022-03-14 14:40:00,44.77,44.78,44.69,44.7,61680.0,44.77,44.78,44.69,44.7,61680.0
2022-03-14 14:50:00,44.7,44.78,44.7,44.74,74025.0,44.7,44.78,44.7,44.74,74025.0
2022-03-14 15:00:00,44.75,44.86,44.73,44.77,109875.0,44.75,44.86,44.73,44.77,109875.0
2022-03-14 15:10:00,44.74,44.83,44.73,44.77,112395.0,44.74,44.83,44.73,44.77,112395.0
2022-03-14 15:20:00,44.79,44.98,44.79,44.91,144840.0,44.79,44.98,44.79,44.91,144840.0
2022-03-14 15:30:00,44.89,44.97,44.83,44.97,128085.0,44.89,44.97,44.83,44.97,128085.0
2022-03-14 15:40:00,45.03,45.11,44.92,44.96,194040.0,45.03,45.11,44.92,44.96,194040.0
2022-03-14 15:50:00,44.89,45.04,44.8,44.99,453825.0,44.89,45.04,44.8,44.99,453825.0
2022-03-15 09:30:00,45.34,45.48,45.04,45.16,83280.0,45.34,45.48,45.04,45.16,83280.0
2022-03-15 09:40:00,45.16,45.4,45.14,45.33,78000.0,45.16,45.4,45.14,45.33,78000.0
2022-03-15 09:50:00,45.35,45.65,45.35,45.65,415140.0,45.35,45.65,45.35,45.65,415140.0
2022-03-15 10:00:00,45.62,45.7,45.54,45.61,61500.0,45.62,45.7,45.54,45.61,61500.0
2022-03-15 10:10:00,45.62,45.7,45.49,45.64,178665.0,45.62,45.7,45.49,45.64,178665.0
2022-03-15 10:20:00,45.69,45.8,45.57,45.75,129795.0,45.69,45.8,45.57,45.75,129795.0
2022-03-15 10:30:00,45.76,45.83,45.69,45.74,74220.0,45.76,45.83,45.69,45.74,74220.0
2022-03-15 10:40:00,45.77,45.79,45.64,45.76,81585.0,45.77,45.79,45.64,45.76,81585.0
2022-03-15 10:50:00,45.78,45.89,45.77,45.87,89880.0,45.78,45.89,45.77,45.87,89880.0
2022-03-15 11:00:00,45.9,45.95,45.83,45.93,83430.0,45.9,45.95,45.83,45.93,83430.0
2022-03-15 11:10:00,45.88,45.88,45.76,45.76,70110.0,45.88,45.88,45.76,45.76,70110.0
2022-03-15 11:20:00,45.79,45.86,45.7,45.85,52500.0,45.79,45.86,45.7,45.85,52500.0
2022-03-15 11:30:00,45.86,45.96,45.84,45.94,69870.0,45.86,45.96,45.84,45.94,69870.0
2022-03-15 11:40:00,45.92,46.11,45.9,46.05,36120.0,45.92,46.11,45.9,46.05,36120.0
2022-03-15 11:50:00,46.04,46.13,45.8,45.8,100815.0,46.04,46.13,45.8,45.8,100815.0
2022-03-15 12:00:00,45.8,46.03,45.79,46.03,66255.0,45.8,46.03,45.79,46.03,66255.0
2022-03-15 12:10:00,45.99,46.07,45.92,46.03,111090.0,45.99,46.07,45.92,46.03,111090.0
2022-03-15 12:20:00,46.07,46.13,46.03,46.09,47805.0,46.07,46.13,46.03,46.09,47805.0
2022-03-15 12:30:00,46.07,46.12,46.0,46.12,39000.0,46.07,46.12,46.0,46.12,39000.0
2022-03-15 12:40:00,46.11,46.11,45.97,45.97,43575.0,46.11,46.11,45.97,45.97,43575.0
2022-03-15 12:50:00,45.91,46.04,45.89,45.99,26850.0,45.91,46.04,45.89,45.99,26850.0
2022-03-15 13:00:00,46.0,46.12,45.99,46.07,35700.0,46.0,46.12,45.99,46.07,35700.0
2022-03-15 13:10:00,45.96,46.0,45.92,45.96,22530.0,45.96,46.0,45.92,45.96,22530.0
2022-03-15 13:20:00,45.98,46.04,45.86,45.86,30000.0,45.98,46.04,45.86,45.86,30000.0
2022-03-15 13:30:00,45.85,45.97,45.85,45.97,89460.0,45.85,45.97,45.85,45.97,89460.0
2022-03-15 13:40:00,45.94,45.99,45.9,45.95,52710.0,45.94,45.99,45.9,45.95,52710.0
2022-03-15 13:50:00,45.98,46.02,45.94,46.0,34920.0,45.98,46.02,45.94,46.0,34920.0
2022-03-15 14:00:00,45.94,45.94,45.8,45.93,49785.0,45.94,45.94,45.8,45.93,49785.0
2022-03-15 14:10:00,45.91,45.91,45.8,45.8,31965.0,45.91,45.91,45.8,45.8,31965.0
2022-03-15 14:20:00,45.83,45.85,45.76,45.79,21000.0,45.83,45.85,45.76,45.79,21000.0
2022-03-15 14:30:00,45.77,45.9,45.76,45.87,72000.0,45.77,45.9,45.76,45.87,72000.0
2022-03-15 14:40:00,45.9,46.04,45.9,46.04,55500.0,45.9,46.04,45.9,46.04,55500.0
2022-03-15 14:50:00,46.08,46.19,46.06,46.19,58545.0,46.08,46.19,46.06,46.19,58545.0
2022-03-15 15:00:00,46.18,46.38,46.16,46.36,147825.0,46.18,46.38,46.16,46.36,147825.0
2022-03-15 15:10:00,46.39,46.41,46.24,46.41,126390.0,46.39,46.41,46.24,46.41,126390.0
2022-03-15 15:20:00,46.4,46.48,46.37,46.39,129900.0,46.4,46.48,46.37,46.39,129900.0
2022-03-15 15:30:00,46.41,46.49,46.34,46.38,301185.0,46.41,46.49,46.34,46.38,301185.0
2022-03-15 15:40:00,46.36,46.37,46.26,46.32,102405.0,46.36,46.37,46.26,46.32,102405.0
2022-03-15 15:50:00,46.33,46.48,46.27,46.39,477855.0,46.33,46.48,46.27,46.39,477855.0
2022-03-16 09:30:00,46.55,46.66,46.36,46.52,133035.0,46.55,46.66,46.36,46.52,133035.0
2022-03-16 09:40:00,46.54,46.72,46.45,46.45,173730.0,46.54,46.72,46.45,46.45,173730.0
2022-03-16 09:50:00,46.39,46.6,46.17,46.45,75555.0,46.39,46.6,46.17,46.45,75555.0
2022-03-16 10:00:00,46.4,46.4,46.06,46.17,74010.0,46.4,46.4,46.06,46.17,74010.0
2022-03-16 10:10:00,46.21,46.66,46.21,46.54,53130.0,46.21,46.66,46.21,46.54,53130.0
2022-03-16 10:20:00,46.49,46.6,46.45,46.6,34665.0,46.49,46.6,46.45,46.6,34665.0
2022-03-16 10:30:00,46.45,46.55,46.35,46.4,80475.0,46.45,46.55,46.35,46.4,80475.0
2022-03-16 10:40:00,46.49,46.49,46.24,46.25,63990.0,46.49,46.49,46.24,46.25,63990.0
2022-03-16 10:50:00,46.35,46.4,46.19,46.4,49155.0,46.35,46.4,46.19,46.4,49155.0
2022-03-16 11:00:00,46.31,46.43,46.2,46.29,40665.0,46.31,46.43,46.2,46.29,40665.0
2022-03-16 11:10:00,46.24,46.29,46.2,46.2,50805.0,46.24,46.29,46.2,46.2,50805.0
2022-03-16 11:20:00,46.13,46.25,46.13,46.22,37665.0,46.13,46.25,46.13,46.22,37665.0
2022-03-16 11:30:00,46.28,46.28,46.12,46.21,31305.0,46.28,46.28,46.12,46.21,31305.0
2022-03-16 11:40:00,46.26,46.47,46.23,46.47,27000.0,46.26,46.47,46.23,46.47,27000.0
2022-03-16 11:50:00,46.44,46.44,46.3,46.3,86580.0,46.44,46.44,46.3,46.3,86580.0
2022-03-16 12:00:00,46.26,46.38,46.26,46.33,46515.0,46.26,46.38,46.26,46.33,46515.0
2022-03-16 12:10:00,46.33,46.33,46.27,46.3,25500.0,46.33,46.33,46.27,46.3,25500.0
2022-03-16 12:20:00,46.33,46.4,46.28,46.36,44955.0,46.33,46.4,46.28,46.36,44955.0
2022-03-16 12:30:00,46.6,46.62,46.47,46.48,53340.0,46.6,46.62,46.47,46.48,53340.0
2022-03-16 12:40:00,46.47,46.53,46.24,46.36,71040.0,46.47,46.53,46.24,46.36,71040.0
2022-03-16 12:50:00,46.41,46.46,46.33,46.33,112590.0,46.41,46.46,46.33,46.33,112590.0
2022-03-16 13:00:00,46.34,46.35,46.28,46.31,51330.0,46.34,46.35,46.28,46.31,51330.0
2022-03-16 13:10:00,46.29,46.4,46.22,46.37,67500.0,46.29,46.4,46.22,46.37,67500.0
2022-03-16 13:20:00,46.35,46.39,46.32,46.32,32280.0,46.35,46.39,46.32,46.32,32280.0
2022-03-16 13:30:00,46.36,46.39,46.33,46.36,45975.0,46.36,46.39,46.33,46.36,45975.0
2022-03-16 13:40:00,46.39,46.39,46.24,46.24,44340.0,46.39,46.39,46.24,46.24,44340.0
2022-03-16 13:50:00,46.26,46.32,46.2,46.21,48615.0,46.26,46.32,46.2,46.21,48615.0
2022-03-16 14:00:00,46.15,46.24,45.83,45.83,204435.0,46.15,46.24,45.83,45.83,204435.0
2022-03-16 14:10:00,45.88,45.9,45.72,45.9,151350.0,45.88,45.9,45.72,45.9,151350.0
2022-03-16 14:20:00,45.9,45.9,45.58,45.62,204615.0,45.9,45.9,45.58,45.62,204615.0
2022-03-16 14:30:00,45.61,45.87,45.56,45.87,276765.0,45.61,45.87,45.56,45.87,276765.0
2022-03-16 14:40:00,45.9,46.08,45.82,46.0,80265.0,45.9,46.08,45.82,46.0,80265.0
2022-03-16 14:50:00,45.98,46.26,45.91,46.07,97320.0,45.98,46.26,45.91,46.07,97320.0
2022-03-16 15:00:00,46.07,46.22,46.07,46.16,66330.0,46.07,46.22,46.07,46.16,66330.0
2022-03-16 15:10:00,46.21,46.33,46.11,46.33,47640.0,46.21,46.33,46.11,46.33,47640.0
2022-03-16 15:20:00,46.35,46.5,46.33,46.47,95265.0,46.35,46.5,46.33,46.47,95265.0
2022-03-16 15:30:00,46.47,46.54,46.43,46.48,167130.0,46.47,46.54,46.43,46.48,167130.0
2022-03-16 15:40:00,46.47,46.72,46.44,46.63,213450.0,46.47,46.72,46.44,46.63,213450.0
2022-03-16 15:50:00,46.7,46.77,46.57,46.76,413415.0,46.7,46.77,46.57,46.76,413415.0
2022-03-17 09:30:00,46.4,46.7,46.2,46.23,117030.0,46.4,46.7,46.2,46.23,117030.0
2022-03-17 09:40:00,46.16,46.51,46.08,46.39,131490.0,46.16,46.51,46.08,46.39,131490.0
2022-03-17 09:50:00,46.45,46.58,46.32,46.44,72450.0,46.45,46.58,46.32,46.44,72450.0
2022-03-17 10:00:00,46.43,46.57,46.38,46.44,34380.0,46.43,46.57,46.38,46.44,34380.0
2022-03-17 10:10:00,46.44,46.54,46.44,46.48,27015.0,46.44,46.54,46.44,46.48,27015.0
2022-03-17 10:20:00,46.45,46.45,46.21,46.4,34215.0,46.45,46.45,46.21,46.4,34215.0
2022-03-17 10:30:00,46.41,46.42,46.27,46.42,18105.0,46.41,46.42,46.27,46.42,18105.0
2022-03-17 10:40:00,46.43,46.46,46.26,46.26,116205.0,46.43,46.46,46.26,46.26,116205.0
2022-03-17 10:50:00,46.33,46.37,46.25,46.29,38580.0,46.33,46.37,46.25,46.29,38580.0
2022-03-17 11:00:00,46.27,46.37,46.24,46.3,39000.0,46.27,46.37,46.24,46.3,39000.0
2022-03-17 11:10:00,46.28,46.29,46.19,46.21,34680.0,46.28,46.29,46.19,46.21,34680.0
2022-03-17 11:20:00,46.23,46.39,46.23,46.26,77205.0,46.23,46.39,46.23,46.26,77205.0
2022-03-17 11:30:00,46.26,46.4,46.26,46.34,12840.0,46.26,46.4,46.26,46.34,12840.0
2022-03-17 11:40:00,46.32,46.35,46.16,46.16,36645.0,46.32,46.35,46.16,46.16,36645.0
2022-03-17 11:50:00,46.17,46.27,46.17,46.26,40500.0,46.17,46.27,46.17,46.26,40500.0
2022-03-17 12:00:00,46.3,46.38,46.3,46.38,12600.0,46.3,46.38,46.3,46.38,12600.0
2022-03-17 12:10:00,46.34,46.38,46.3,46.37,77835.0,46.34,46.38,46.3,46.37,77835.0
2022-03-17 12:20:00,46.4,46.56,46.4,46.49,32025.0,46.4,46.56,46.4,46.49,32025.0
2022-03-17 12:30:00,46.46,46.48,46.41,46.44,42000.0,46.46,46.48,46.41,46.44,42000.0
2022-03-17 12:40:00,46.44,46.48,46.37,46.44,30615.0,46.44,46.48,46.37,46.44,30615.0
2022-03-17 12:50:00,46.42,46.47,46.35,46.39,44310.0,46.42,46.47,46.35,46.39,44310.0
2022-03-17 13:00:00,46.4,46.46,46.33,46.38,98400.0,46.4,46.46,46.33,46.38,98400.0
2022-03-17 13:10:00,46.37,46.37,46.29,46.32,33510.0,46.37,46.37,46.29,46.32,33510.0
2022-03-17 13:20:00,46.36,46.46,46.35,46.4,43800.0,46.36,46.46,46.35,46.4,43800.0
2022-03-17 13:30:00,46.38,46.44,46.38,46.43,33645.0,46.38,46.44,46.38,46.43,33645.0
2022-03-17 13:40:00,46.5,46.5,46.48,46.5,22500.0,46.5,46.5,46.48,46.5,22500.0
2022-03-17 13:50:00,46.53,46.53,46.48,46.5,18000.0,46.53,46.53,46.48,46.5,18000.0
2022-03-17 14:00:00,46.48,46.5,46.44,46.5,31875.0,46.48,46.5,46.44,46.5,31875.0
2022-03-17 14:10:00,46.51,46.53,46.48,46.48,33465.0,46.51,46.53,46.48,46.48,33465.0
2022-03-17 14:20:00,46.45,46.46,46.34,46.39,37035.0,46.45,46.46,46.34,46.39,37035.0
2022-03-17 14:30:00,46.4,46.46,46.4,46.42,28770.0,46.4,46.46,46.4,46.42,28770.0
2022-03-17 14:40:00,46.42,46.49,46.4,46.46,27360.0,46.42,46.49,46.4,46.46,27360.0
2022-03-17 14:50:00,46.48,46.56,46.48,46.52,51195.0,46.48,46.56,46.48,46.52,51195.0
2022-03-17 15:00:00,46.53,46.59,46.49,46.55,51060.0,46.53,46.59,46.49,46.55,51060.0
2022-03-17 15:10:00,46.52,46.6,46.4,46.58,122625.0,46.52,46.6,46.4,46.58,122625.0
2022-03-17 15:20:00,46.56,46.56,46.46,46.53,58620.0,46.56,46.56,46.46,46.53,58620.0
2022-03-17 15:30:00,46.53,46.58,46.51,46.58,50250.0,46.53,46.58,46.51,46.58,50250.0
2022-03-17 15:40:00,46.58,46.78,46.58,46.75,123810.0,46.58,46.78,46.58,46.75,123810.0
2022-03-17 15:50:00,46.73,46.76,46.63,46.75,383445.0,46.73,46.76,46.63,46.75,383445.0
2022-03-18 09:30:00,46.38,46.41,45.88,45.96,1206885.0,46.38,46.41,45.88,45.96,1206885.0
2022-03-18 09:40:00,45.94,45.94,45.14,45.22,221955.0,45.94,45.94,45.14,45.22,221955.0
2022-03-18 09:50:00,45.2,45.24,44.67,44.79,231915.0,45.2,45.24,44.67,44.79,231915.0
2022-03-18 10:00:00,44.72,45.1,44.72,45.0,303540.0,44.72,45.1,44.72,45.0,303540.0
2022-03-18 10:10:00,45.09,45.27,44.96,45.1,124845.0,45.09,45.27,44.96,45.1,124845.0
2022-03-18 10:20:00,45.07,45.07,44.86,44.89,111960.0,45.07,45.07,44.86,44.89,111960.0
2022-03-18 10:30:00,44.89,45.09,44.89,45.06,47115.0,44.89,45.09,44.89,45.06,47115.0
2022-03-18 10:40:00,45.06,45.19,45.04,45.06,82305.0,45.06,45.19,45.04,45.06,82305.0
2022-03-18 10:50:00,45.09,45.15,45.0,45.0,59190.0,45.09,45.15,45.0,45.0,59190.0
2022-03-18 11:00:00,45.01,45.16,44.98,45.16,91275.0,45.01,45.16,44.98,45.16,91275.0
2022-03-18 11:10:00,45.13,45.26,45.08,45.17,61800.0,45.13,45.26,45.08,45.17,61800.0
2022-03-18 11:20:00,45.15,45.18,45.09,45.17,47925.0,45.15,45.18,45.09,45.17,47925.0
2022-03-18 11:30:00,45.24,45.4,45.23,45.38,61410.0,45.24,45.4,45.23,45.38,61410.0
2022-03-18 11:40:00,45.27,45.31,45.25,45.25,18000.0,45.27,45.31,45.25,45.25,18000.0
2022-03-18 11:50:00,45.25,45.29,45.15,45.18,39750.0,45.25,45.29,45.15,45.18,39750.0
2022-03-18 12:00:00,45.16,45.22,45.13,45.18,159600.0,45.16,45.22,45.13,45.18,159600.0
2022-03-18 12:10:00,45.13,45.35,45.13,45.32,54240.0,45.13,45.35,45.13,45.32,54240.0
2022-03-18 12:20:00,45.27,45.29,45.17,45.17,68040.0,45.27,45.29,45.17,45.17,68040.0
2022-03-18 12:30:00,45.23,45.28,45.13,45.18,58020.0,45.23,45.28,45.13,45.18,58020.0
2022-03-18 12:40:00,45.2,45.22,45.12,45.13,38160.0,45.2,45.22,45.12,45.13,38160.0
2022-03-18 12:50:00,45.11,45.16,45.09,45.16,32850.0,45.11,45.16,45.09,45.16,32850.0
2022-03-18 13:00:00,45.17,45.28,45.17,45.25,42075.0,45.17,45.28,45.17,45.25,42075.0
2022-03-18 13:10:00,45.23,45.23,45.18,45.2,32025.0,45.23,45.23,45.18,45.2,32025.0
2022-03-18 13:20:00,45.18,45.2,45.14,45.18,45570.0,45.18,45.2,45.14,45.18,45570.0
2022-03-18 13:30:00,45.16,45.21,45.13,45.17,35100.0,45.16,45.21,45.13,45.17,35100.0
2022-03-18 13:40:00,45.2,45.3,45.2,45.27,40500.0,45.2,45.3,45.2,45.27,40500.0
2022-03-18 13:50:00,45.27,45.32,45.24,45.32,60945.0,45.27,45.32,45.24,45.32,60945.0
2022-03-18 14:00:00,45.36,45.4,45.23,45.3,71610.0,45.36,45.4,45.23,45.3,71610.0
2022-03-18 14:10:00,45.3,45.35,45.26,45.33,113370.0,45.3,45.35,45.26,45.33,113370.0
2022-03-18 14:20:00,45.33,45.37,45.28,45.33,76830.0,45.33,45.37,45.28,45.33,76830.0
2022-03-18 14:30:00,45.35,45.54,45.33,45.47,48480.0,45.35,45.54,45.33,45.47,48480.0
2022-03-18 14:40:00,45.51,45.51,45.43,45.49,63630.0,45.51,45.51,45.43,45.49,63630.0
2022-03-18 14:50:00,45.49,45.53,45.48,45.52,59775.0,45.49,45.53,45.48,45.52,59775.0
2022-03-18 15:00:00,45.51,45.62,45.5,45.62,67380.0,45.51,45.62,45.5,45.62,67380.0
2022-03-18 15:10:00,45.67,45.75,45.62,45.75,45090.0,45.67,45.75,45.62,45.75,45090.0
2022-03-18 15:20:00,45.75,45.84,45.7,45.81,54225.0,45.75,45.84,45.7,45.81,54225.0
2022-03-18 15:30:00,45.8,45.9,45.78,45.78,108495.0,45.8,45.9,45.78,45.78,108495.0
2022-03-18 15:40:00,45.81,45.98,45.78,45.84,121125.0,45.81,45.98,45.78,45.84,121125.0
2022-03-18 15:50:00,45.8,46.03,45.73,46.0,667680.0,45.8,46.03,45.73,46.0,667680.0
2022-03-21 09:30:00,45.99,46.08,45.82,45.82,117420.0,45.99,46.08,45.82,45.82,117420.0
2022-03-21 09:40:00,45.87,45.88,45.67,45.72,63960.0,45.87,45.88,45.67,45.72,63960.0
2022-03-21 09:50:00,45.75,45.81,45.57,45.57,119295.0,45.75,45.81,45.57,45.57,119295.0
2022-03-21 10:00:00,45.57,45.76,45.46,45.46,85620.0,45.57,45.76,45.46,45.46,85620.0
2022-03-21 10:10:00,45.44,45.54,45.37,45.52,57000.0,45.44,45.54,45.37,45.52,57000.0
2022-03-21 10:20:00,45.59,45.62,45.49,45.55,48000.0,45.59,45.62,45.49,45.55,48000.0
2022-03-21 10:30:00,45.64,45.64,45.46,45.48,50220.0,45.64,45.64,45.46,45.48,50220.0
2022-03-21 10:40:00,45.46,45.68,45.46,45.6,62010.0,45.46,45.68,45.46,45.6,62010.0
2022-03-21 10:50:00,45.55,45.76,45.55,45.73,60000.0,45.55,45.76,45.55,45.73,60000.0
2022-03-21 11:00:00,45.72,45.74,45.56,45.56,49500.0,45.72,45.74,45.56,45.56,49500.0
2022-03-21 11:10:00,45.59,45.61,45.47,45.5,71325.0,45.59,45.61,45.47,45.5,71325.0
2022-03-21 11:20:00,45.47,45.51,45.42,45.51,60165.0,45.47,45.51,45.42,45.51,60165.0
2022-03-21 11:30:00,45.53,45.63,45.51,45.63,154395.0,45.53,45.63,45.51,45.63,154395.0
2022-03-21 11:40:00,45.63,45.67,45.53,45.56,45045.0,45.63,45.67,45.53,45.56,45045.0
2022-03-21 11:50:00,45.55,45.66,45.55,45.62,58245.0,45.55,45.66,45.55,45.62,58245.0
2022-03-21 12:00:00,45.66,45.7,45.53,45.65,133335.0,45.66,45.7,45.53,45.65,133335.0
2022-03-21 12:10:00,45.67,45.72,45.59,45.64,67440.0,45.67,45.72,45.59,45.64,67440.0
2022-03-21 12:20:00,45.74,45.74,45.61,45.67,21000.0,45.74,45.74,45.61,45.67,21000.0
2022-03-21 12:30:00,45.61,45.61,45.48,45.57,81810.0,45.61,45.61,45.48,45.57,81810.0
2022-03-21 12:40:00,45.61,45.74,45.57,45.71,53895.0,45.61,45.74,45.57,45.71,53895.0
2022-03-21 12:50:00,45.7,45.7,45.52,45.54,63180.0,45.7,45.7,45.52,45.54,63180.0
2022-03-21 13:00:00,45.53,45.63,45.49,45.53,98145.0,45.53,45.63,45.49,45.53,98145.0
2022-03-21 13:10:00,45.45,45.45,45.25,45.25,67500.0,45.45,45.45,45.25,45.25,67500.0
2022-03-21 13:20:00,45.28,45.37,45.23,45.24,48000.0,45.28,45.37,45.23,45.24,48000.0
2022-03-21 13:30:00,45.23,45.34,45.23,45.34,63585.0,45.23,45.34,45.23,45.34,63585.0
2022-03-21 13:40:00,45.34,45.38,45.3,45.3,43605.0,45.34,45.38,45.3,45.3,43605.0
2022-03-21 13:50:00,45.32,45.37,45.32,45.36,54915.0,45.32,45.37,45.32,45.36,54915.0
2022-03-21 14:00:00,45.38,45.42,45.28,45.4,47700.0,45.38,45.42,45.28,45.4,47700.0
2022-03-21 14:10:00,45.38,45.45,45.34,45.43,130755.0,45.38,45.45,45.34,45.43,130755.0
2022-03-21 14:20:00,45.45,45.51,45.44,45.49,30000.0,45.45,45.51,45.44,45.49,30000.0
2022-03-21 14:30:00,45.5,45.54,45.44,45.47,75645.0,45.5,45.54,45.44,45.47,75645.0
2022-03-21 14:40:00,45.49,45.57,45.46,45.48,39105.0,45.49,45.57,45.46,45.48,39105.0
2022-03-21 14:50:00,45.45,45.45,45.31,45.31,32745.0,45.45,45.45,45.31,45.31,32745.0
2022-03-21 15:00:00,45.28,45.35,45.25,45.27,101220.0,45.28,45.35,45.25,45.27,101220.0
2022-03-21 15:10:00,45.3,45.49,45.29,45.37,144360.0,45.3,45.49,45.29,45.37,144360.0
2022-03-21 15:20:00,45.33,45.47,45.32,45.46,105030.0,45.33,45.47,45.32,45.46,105030.0
2022-03-21 15:30:00,45.49,45.5,45.42,45.43,47445.0,45.49,45.5,45.42,45.43,47445.0
2022-03-21 15:40:00,45.45,45.47,45.4,45.4,58455.0,45.45,45.47,45.4,45.4,58455.0
2022-03-21 15:50:00,45.44,45.73,45.44,45.7,268230.0,45.44,45.73,45.44,45.7,268230.0
2022-03-22 09:30:00,46.05,46.05,45.61,45.61,109530.0,46.05,46.05,45.61,45.61,109530.0
2022-03-22 09:40:00,45.71,46.05,45.71,46.04,32415.0,45.71,46.05,45.71,46.04,32415.0
2022-03-22 09:50:00,46.03,46.03,45.61,45.63,88740.0,46.03,46.03,45.61,45.63,88740.0
2022-03-22 10:00:00,45.69,45.93,45.65,45.65,140805.0,45.69,45.93,45.65,45.65,140805.0
2022-03-22 10:10:00,45.69,45.84,45.56,45.56,44340.0,45.69,45.84,45.56,45.56,44340.0
2022-03-22 10:20:00,45.65,45.66,45.44,45.44,50040.0,45.65,45.66,45.44,45.44,50040.0
2022-03-22 10:30:00,45.46,45.59,45.44,45.59,112575.0,45.46,45.59,45.44,45.59,112575.0
2022-03-22 10:40:00,45.59,45.67,45.52,45.67,79650.0,45.59,45.67,45.52,45.67,79650.0
2022-03-22 10:50:00,45.66,45.76,45.54,45.57,48315.0,45.66,45.76,45.54,45.57,48315.0
2022-03-22 11:00:00,45.59,45.66,45.54,45.57,142695.0,45.59,45.66,45.54,45.57,142695.0
2022-03-22 11:10:00,45.58,45.72,45.53,45.72,115875.0,45.58,45.72,45.53,45.72,115875.0
2022-03-22 11:20:00,45.75,45.75,45.6,45.62,116340.0,45.75,45.75,45.6,45.62,116340.0
2022-03-22 11:30:00,45.66,45.7,45.6,45.7,40500.0,45.66,45.7,45.6,45.7,40500.0
2022-03-22 11:40:00,45.68,45.69,45.55,45.62,46485.0,45.68,45.69,45.55,45.62,46485.0
2022-03-22 11:50:00,45.67,45.72,45.65,45.69,47850.0,45.67,45.72,45.65,45.69,47850.0
2022-03-22 12:00:00,45.7,45.72,45.58,45.6,128760.0,45.7,45.72,45.58,45.6,128760.0
2022-03-22 12:10:00,45.64,45.64,45.49,45.55,88440.0,45.64,45.64,45.49,45.55,88440.0
2022-03-22 12:20:00,45.51,45.57,45.49,45.55,18000.0,45.51,45.57,45.49,45.55,18000.0
2022-03-22 12:30:00,45.56,45.66,45.53,45.66,39045.0,45.56,45.66,45.53,45.66,39045.0
2022-03-22 12:40:00,45.68,45.7,45.6,45.7,51705.0,45.68,45.7,45.6,45.7,51705.0
2022-03-22 12:50:00,45.68,45.72,45.66,45.69,64635.0,45.68,45.72,45.66,45.69,64635.0
2022-03-22 13:00:00,45.68,45.72,45.6,45.6,117510.0,45.68,45.72,45.6,45.6,117510.0
2022-03-22 13:10:00,45.59,45.66,45.59,45.62,31740.0,45.59,45.66,45.59,45.62,31740.0
2022-03-22 13:20:00,45.58,45.64,45.58,45.6,42150.0,45.58,45.64,45.58,45.6,42150.0
2022-03-22 13:30:00,45.61,45.67,45.59,45.62,36330.0,45.61,45.67,45.59,45.62,36330.0
2022-03-22 13:40:00,45.61,45.62,45.57,45.61,52605.0,45.61,45.62,45.57,45.61,52605.0
2022-03-22 13:50:00,45.61,45.63,45.58,45.63,42000.0,45.61,45.63,45.58,45.63,42000.0
2022-03-22 14:00:00,45.61,45.63,45.57,45.59,39000.0,45.61,45.63,45.57,45.59,39000.0
2022-03-22 14:10:00,45.6,45.62,45.6,45.61,50955.0,45.6,45.62,45.6,45.61,50955.0
2022-03-22 14:20:00,45.61,45.61,45.56,45.6,61995.0,45.61,45.61,45.56,45.6,61995.0
2022-03-22 14:30:00,45.58,45.65,45.57,45.64,75030.0,45.58,45.65,45.57,45.64,75030.0
2022-03-22 14:40:00,45.65,45.68,45.59,45.61,65925.0,45.65,45.68,45.59,45.61,65925.0
2022-03-22 14:50:00,45.62,45.66,45.56,45.57,120720.0,45.62,45.66,45.56,45.57,120720.0
2022-03-22 15:00:00,45.58,45.66,45.58,45.66,133185.0,45.58,45.66,45.58,45.66,133185.0
2022-03-22 15:10:00,45.66,45.75,45.65,45.73,137565.0,45.66,45.75,45.65,45.73,137565.0
2022-03-22 15:20:00,45.74,45.84,45.74,45.79,107220.0,45.74,45.84,45.74,45.79,107220.0
2022-03-22 15:30:00,45.81,45.85,45.78,45.79,173580.0,45.81,45.85,45.78,45.79,173580.0
2022-03-22 15:40:00,45.79,45.8,45.75,45.75,292020.0,45.79,45.8,45.75,45.75,292020.0
2022-03-22 15:50:00,45.77,45.82,45.71,45.82,692295.0,45.77,45.82,45.71,45.82,692295.0
2022-03-23 09:30:00,45.79,45.8,45.48,45.76,185940.0,45.79,45.8,45.48,45.76,185940.0
2022-03-23 09:40:00,45.72,45.72,45.33,45.52,143415.0,45.72,45.72,45.33,45.52,143415.0
2022-03-23 09:50:00,45.52,45.72,45.51,45.61,40500.0,45.52,45.72,45.51,45.61,40500.0
2022-03-23 10:00:00,45.59,45.75,45.57,45.65,104595.0,45.59,45.75,45.57,45.65,104595.0
2022-03-23 10:10:00,45.68,45.75,45.6,45.66,106890.0,45.68,45.75,45.6,45.66,106890.0
2022-03-23 10:20:00,45.7,45.72,45.59,45.63,196020.0,45.7,45.72,45.59,45.63,196020.0
2022-03-23 10:30:00,45.64,45.73,45.59,45.61,256755.0,45.64,45.73,45.59,45.61,256755.0
2022-03-23 10:40:00,45.61,45.72,45.59,45.62,224010.0,45.61,45.72,45.59,45.62,224010.0
2022-03-23 10:50:00,45.61,45.7,45.59,45.59,284805.0,45.61,45.7,45.59,45.59,284805.0
2022-03-23 11:00:00,45.59,45.64,45.58,45.59,138420.0,45.59,45.64,45.58,45.59,138420.0
2022-03-23 11:10:00,45.59,45.66,45.59,45.61,105120.0,45.59,45.66,45.59,45.61,105120.0
2022-03-23 11:20:00,45.61,45.64,45.56,45.63,106365.0,45.61,45.64,45.56,45.63,106365.0
2022-03-23 11:30:00,45.6,45.61,45.52,45.53,172020.0,45.6,45.61,45.52,45.53,172020.0
2022-03-23 11:40:00,45.53,45.65,45.52,45.61,97770.0,45.53,45.65,45.52,45.61,97770.0
2022-03-23 11:50:00,45.64,45.64,45.57,45.6,95895.0,45.64,45.64,45.57,45.6,95895.0
2022-03-23 12:00:00,45.6,45.67,45.57,45.61,57000.0,45.6,45.67,45.57,45.61,57000.0
2022-03-23 12:10:00,45.61,45.7,45.53,45.67,127665.0,45.61,45.7,45.53,45.67,127665.0
2022-03-23 12:20:00,45.63,45.67,45.56,45.59,74205.0,45.63,45.67,45.56,45.59,74205.0
2022-03-23 12:30:00,45.6,45.61,45.53,45.53,36000.0,45.6,45.61,45.53,45.53,36000.0
2022-03-23 12:40:00,45.56,45.6,45.53,45.58,31590.0,45.56,45.6,45.53,45.58,31590.0
2022-03-23 12:50:00,45.54,45.61,45.52,45.59,45435.0,45.54,45.61,45.52,45.59,45435.0
2022-03-23 13:00:00,45.56,45.56,45.53,45.55,22500.0,45.56,45.56,45.53,45.55,22500.0
2022-03-23 13:10:00,45.53,45.61,45.53,45.58,72615.0,45.53,45.61,45.53,45.58,72615.0
2022-03-23 13:20:00,45.6,45.61,45.53,45.56,90675.0,45.6,45.61,45.53,45.56,90675.0
2022-03-23 13:30:00,45.54,45.62,45.5,45.59,27150.0,45.54,45.62,45.5,45.59,27150.0
2022-03-23 13:40:00,45.58,45.62,45.54,45.62,46740.0,45.58,45.62,45.54,45.62,46740.0
2022-03-23 13:50:00,45.57,45.74,45.57,45.73,28860.0,45.57,45.74,45.57,45.73,28860.0
2022-03-23 14:00:00,45.71,45.75,45.61,45.69,109230.0,45.71,45.75,45.61,45.69,109230.0
2022-03-23 14:10:00,45.67,45.69,45.65,45.68,48000.0,45.67,45.69,45.65,45.68,48000.0
2022-03-23 14:20:00,45.67,45.76,45.65,45.73,162165.0,45.67,45.76,45.65,45.73,162165.0
2022-03-23 14:30:00,45.73,45.73,45.65,45.71,25500.0,45.73,45.73,45.65,45.71,25500.0
2022-03-23 14:40:00,45.71,45.74,45.69,45.71,42345.0,45.71,45.74,45.69,45.71,42345.0
2022-03-23 14:50:00,45.69,45.73,45.67,45.67,90000.0,45.69,45.73,45.67,45.67,90000.0
2022-03-23 15:00:00,45.68,45.73,45.63,45.67,63225.0,45.68,45.73,45.63,45.67,63225.0
2022-03-23 15:10:00,45.67,45.74,45.67,45.7,130305.0,45.67,45.74,45.67,45.7,130305.0
2022-03-23 15:20:00,45.71,45.74,45.69,45.72,22695.0,45.71,45.74,45.69,45.72,22695.0
2022-03-23 15:30:00,45.71,45.72,45.68,45.68,66660.0,45.71,45.72,45.68,45.68,66660.0
2022-03-23 15:40:00,45.67,45.78,45.64,45.78,152070.0,45.67,45.78,45.64,45.78,152070.0
2022-03-23 15:50:00,45.76,45.96,45.75,45.91,598515.0,45.76,45.96,45.75,45.91,598515.0
2022-03-24 09:30:00,45.88,45.93,45.65,45.78,295035.0,45.88,45.93,45.65,45.78,295035.0
2022-03-24 09:40:00,45.77,45.81,45.72,45.79,197325.0,45.77,45.81,45.72,45.79,197325.0
2022-03-24 09:50:00,45.76,46.3,45.72,46.16,397515.0,45.76,46.3,45.72,46.16,397515.0
2022-03-24 10:00:00,46.19,46.47,46.1,46.46,185610.0,46.19,46.47,46.1,46.46,185610.0
2022-03-24 10:10:00,46.42,46.44,46.34,46.35,113265.0,46.42,46.44,46.34,46.35,113265.0
2022-03-24 10:20:00,46.38,46.38,46.27,46.27,82740.0,46.38,46.38,46.27,46.27,82740.0
2022-03-24 10:30:00,46.26,46.44,46.22,46.29,44445.0,46.26,46.44,46.22,46.29,44445.0
2022-03-24 10:40:00,46.27,46.43,46.27,46.43,49500.0,46.27,46.43,46.27,46.43,49500.0
2022-03-24 10:50:00,46.4,46.4,46.12,46.19,108120.0,46.4,46.4,46.12,46.19,108120.0
2022-03-24 11:00:00,46.19,46.32,46.18,46.32,106380.0,46.19,46.32,46.18,46.32,106380.0
2022-03-24 11:10:00,46.33,46.36,46.2,46.23,42705.0,46.33,46.36,46.2,46.23,42705.0
2022-03-24 11:20:00,46.23,46.28,46.2,46.25,40140.0,46.23,46.28,46.2,46.25,40140.0
2022-03-24 11:30:00,46.27,46.31,46.19,46.31,91725.0,46.27,46.31,46.19,46.31,91725.0
2022-03-24 11:40:00,46.34,46.42,46.29,46.33,417180.0,46.34,46.42,46.29,46.33,417180.0
2022-03-24 11:50:00,46.33,46.39,46.29,46.36,125235.0,46.33,46.39,46.29,46.36,125235.0
2022-03-24 12:00:00,46.38,46.42,46.36,46.39,22110.0,46.38,46.42,46.36,46.39,22110.0
2022-03-24 12:10:00,46.41,46.53,46.28,46.28,187620.0,46.41,46.53,46.28,46.28,187620.0
2022-03-24 12:20:00,46.27,46.34,46.23,46.28,115410.0,46.27,46.34,46.23,46.28,115410.0
2022-03-24 12:30:00,46.32,46.47,46.32,46.38,199905.0,46.32,46.47,46.32,46.38,199905.0
2022-03-24 12:40:00,46.35,46.35,46.29,46.34,21000.0,46.35,46.35,46.29,46.34,21000.0
2022-03-24 12:50:00,46.33,46.39,46.29,46.35,56700.0,46.33,46.39,46.29,46.35,56700.0
2022-03-24 13:00:00,46.44,46.51,46.41,46.49,53655.0,46.44,46.51,46.41,46.49,53655.0
2022-03-24 13:10:00,46.5,46.56,46.49,46.56,52500.0,46.5,46.56,46.49,46.56,52500.0
2022-03-24 13:20:00,46.58,46.62,46.55,46.59,67845.0,46.58,46.62,46.55,46.59,67845.0
2022-03-24 13:30:00,46.6,46.6,46.53,46.55,44250.0,46.6,46.6,46.53,46.55,44250.0
2022-03-24 13:40:00,46.53,46.63,46.53,46.63,30750.0,46.53,46.63,46.53,46.63,30750.0
2022-03-24 13:50:00,46.65,46.7,46.65,46.68,41670.0,46.65,46.7,46.65,46.68,41670.0
2022-03-24 14:00:00,46.7,46.76,46.67,46.74,124275.0,46.7,46.76,46.67,46.74,124275.0
2022-03-24 14:10:00,46.74,46.76,46.69,46.69,68985.0,46.74,46.76,46.69,46.69,68985.0
2022-03-24 14:20:00,46.67,46.69,46.55,46.61,66240.0,46.67,46.69,46.55,46.61,66240.0
2022-03-24 14:30:00,46.59,46.63,46.55,46.63,54615.0,46.59,46.63,46.55,46.63,54615.0
2022-03-24 14:40:00,46.63,46.64,46.55,46.55,42495.0,46.63,46.64,46.55,46.55,42495.0
2022-03-24 14:50:00,46.56,46.63,46.56,46.63,42915.0,46.56,46.63,46.56,46.63,42915.0
2022-03-24 15:00:00,46.61,46.7,46.6,46.69,78600.0,46.61,46.7,46.6,46.69,78600.0
2022-03-24 15:10:00,46.7,46.72,46.67,46.71,37500.0,46.7,46.72,46.67,46.71,37500.0
2022-03-24 15:20:00,46.73,46.73,46.66,46.7,86505.0,46.73,46.73,46.66,46.7,86505.0
2022-03-24 15:30:00,46.72,46.72,46.61,46.66,80475.0,46.72,46.72,46.61,46.66,80475.0
2022-03-24 15:40:00,46.66,46.67,46.6,46.62,102180.0,46.66,46.67,46.6,46.62,102180.0
2022-03-24 15:50:00,46.64,46.68,46.62,46.68,258840.0,46.64,46.68,46.62,46.68,258840.0
2022-03-25 09:30:00,46.86,46.86,46.6,46.63,317715.0,46.86,46.86,46.6,46.63,317715.0
2022-03-25 09:40:00,46.63,46.66,46.29,46.4,458280.0,46.63,46.66,46.29,46.4,458280.0
2022-03-25 09:50:00,46.46,46.63,46.41,46.45,39750.0,46.46,46.63,46.41,46.45,39750.0
2022-03-25 10:00:00,46.52,46.65,46.49,46.6,65370.0,46.52,46.65,46.49,46.6,65370.0
2022-03-25 10:10:00,46.59,46.73,46.53,46.73,68460.0,46.59,46.73,46.53,46.73,68460.0
2022-03-25 10:20:00,46.86,46.86,46.73,46.73,82335.0,46.86,46.86,46.73,46.73,82335.0
2022-03-25 10:30:00,46.78,46.85,46.75,46.78,55830.0,46.78,46.85,46.75,46.78,55830.0
2022-03-25 10:40:00,46.83,46.83,46.67,46.74,86670.0,46.83,46.83,46.67,46.74,86670.0
2022-03-25 10:50:00,46.7,46.78,46.6,46.6,55740.0,46.7,46.78,46.6,46.6,55740.0
2022-03-25 11:00:00,46.61,46.62,46.49,46.49,93285.0,46.61,46.62,46.49,46.49,93285.0
2022-03-25 11:10:00,46.47,46.57,46.47,46.56,92580.0,46.47,46.57,46.47,46.56,92580.0
2022-03-25 11:20:00,46.57,46.6,46.39,46.43,38385.0,46.57,46.6,46.39,46.43,38385.0
2022-03-25 11:30:00,46.45,46.52,46.41,46.49,53190.0,46.45,46.52,46.41,46.49,53190.0
2022-03-25 11:40:00,46.54,46.56,46.45,46.56,62925.0,46.54,46.56,46.45,46.56,62925.0
2022-03-25 11:50:00,46.58,46.7,46.51,46.55,64995.0,46.58,46.7,46.51,46.55,64995.0
2022-03-25 12:00:00,46.64,46.8,46.6,46.77,36780.0,46.64,46.8,46.6,46.77,36780.0
2022-03-25 12:10:00,46.75,46.75,46.54,46.57,47145.0,46.75,46.75,46.54,46.57,47145.0
2022-03-25 12:20:00,46.53,46.65,46.5,46.65,86730.0,46.53,46.65,46.5,46.65,86730.0
2022-03-25 12:30:00,46.65,46.74,46.64,46.66,36975.0,46.65,46.74,46.64,46.66,36975.0
2022-03-25 12:40:00,46.69,46.73,46.62,46.72,42000.0,46.69,46.73,46.62,46.72,42000.0
2022-03-25 12:50:00,46.73,46.73,46.57,46.72,47490.0,46.73,46.73,46.57,46.72,47490.0
2022-03-25 13:00:00,46.7,46.71,46.63,46.66,112200.0,46.7,46.71,46.63,46.66,112200.0
2022-03-25 13:10:00,46.62,46.7,46.6,46.67,34875.0,46.62,46.7,46.6,46.67,34875.0
2022-03-25 13:20:00,46.69,46.7,46.63,46.69,63945.0,46.69,46.7,46.63,46.69,63945.0
2022-03-25 13:30:00,46.68,46.72,46.65,46.71,95940.0,46.68,46.72,46.65,46.71,95940.0
2022-03-25 13:40:00,46.72,46.82,46.66,46.82,39000.0,46.72,46.82,46.66,46.82,39000.0
2022-03-25 13:50:00,46.84,46.94,46.8,46.93,54945.0,46.84,46.94,46.8,46.93,54945.0
2022-03-25 14:00:00,46.93,46.95,46.89,46.92,62715.0,46.93,46.95,46.89,46.92,62715.0
2022-03-25 14:10:00,46.92,46.92,46.82,46.82,12120.0,46.92,46.92,46.82,46.82,12120.0
2022-03-25 14:20:00,46.83,46.89,46.8,46.83,53670.0,46.83,46.89,46.8,46.83,53670.0
2022-03-25 14:30:00,46.84,46.87,46.8,46.8,28035.0,46.84,46.87,46.8,46.8,28035.0
2022-03-25 14:40:00,46.83,46.89,46.8,46.85,201390.0,46.83,46.89,46.8,46.85,201390.0
2022-03-25 14:50:00,46.83,46.84,46.75,46.77,45870.0,46.83,46.84,46.75,46.77,45870.0
2022-03-25 15:00:00,46.78,46.8,46.68,46.68,31875.0,46.78,46.8,46.68,46.68,31875.0
2022-03-25 15:10:00,46.73,46.82,46.73,46.78,41925.0,46.73,46.82,46.73,46.78,41925.0
2022-03-25 15:20:00,46.76,46.76,46.67,46.67,52275.0,46.76,46.76,46.67,46.67,52275.0
2022-03-25 15:30:00,46.67,46.74,46.67,46.67,172305.0,46.67,46.74,46.67,46.67,172305.0
2022-03-25 15:40:00,46.69,46.8,46.67,46.8,69120.0,46.69,46.8,46.67,46.8,69120.0
2022-03-25 15:50:00,46.81,46.92,46.73,46.89,342945.0,46.81,46.92,46.73,46.89,342945.0
2022-03-28 09:30:00,47.0,47.0,46.63,46.63,209760.0,47.0,47.0,46.63,46.63,209760.0
2022-03-28 09:40:00,46.63,46.7,46.5,46.53,190770.0,46.63,46.7,46.5,46.53,190770.0
2022-03-28 09:50:00,46.55,46.73,46.55,46.69,243960.0,46.55,46.73,46.55,46.69,243960.0
2022-03-28 10:00:00,46.78,46.88,46.68,46.76,227130.0,46.78,46.88,46.68,46.76,227130.0
2022-03-28 10:10:00,46.78,46.8,46.58,46.6,170565.0,46.78,46.8,46.58,46.6,170565.0
2022-03-28 10:20:00,46.56,46.59,46.47,46.52,27510.0,46.56,46.59,46.47,46.52,27510.0
2022-03-28 10:30:00,46.52,46.52,46.28,46.33,148620.0,46.52,46.52,46.28,46.33,148620.0
2022-03-28 10:40:00,46.33,46.59,46.29,46.5,79230.0,46.33,46.59,46.29,46.5,79230.0
2022-03-28 10:50:00,46.53,46.54,46.49,46.49,29100.0,46.53,46.54,46.49,46.49,29100.0
2022-03-28 11:00:00,46.51,46.54,46.33,46.45,61680.0,46.51,46.54,46.33,46.45,61680.0
2022-03-28 11:10:00,46.41,46.47,46.29,46.33,32850.0,46.41,46.47,46.29,46.33,32850.0
2022-03-28 11:20:00,46.28,46.3,46.01,46.06,260895.0,46.28,46.3,46.01,46.06,260895.0
2022-03-28 11:30:00,46.06,46.06,45.69,45.71,235140.0,46.06,46.06,45.69,45.71,235140.0
2022-03-28 11:40:00,45.71,45.91,45.62,45.74,354750.0,45.71,45.91,45.62,45.74,354750.0
2022-03-28 11:50:00,45.78,45.83,45.67,45.73,74010.0,45.78,45.83,45.67,45.73,74010.0
2022-03-28 12:00:00,45.67,45.81,45.67,45.72,44010.0,45.67,45.81,45.67,45.72,44010.0
2022-03-28 12:10:00,45.78,45.81,45.7,45.76,66840.0,45.78,45.81,45.7,45.76,66840.0
2022-03-28 12:20:00,45.78,45.8,45.67,45.67,50265.0,45.78,45.8,45.67,45.67,50265.0
2022-03-28 12:30:00,45.69,45.7,45.59,45.6,84495.0,45.69,45.7,45.59,45.6,84495.0
2022-03-28 12:40:00,45.64,45.64,45.51,45.51,51735.0,45.64,45.64,45.51,45.51,51735.0
2022-03-28 12:50:00,45.54,45.72,45.54,45.66,42780.0,45.54,45.72,45.54,45.66,42780.0
2022-03-28 13:00:00,45.7,45.75,45.68,45.68,21000.0,45.7,45.75,45.68,45.68,21000.0
2022-03-28 13:10:00,45.69,45.71,45.67,45.68,25590.0,45.69,45.71,45.67,45.68,25590.0
2022-03-28 13:20:00,45.69,45.71,45.6,45.61,79800.0,45.69,45.71,45.6,45.61,79800.0
2022-03-28 13:30:00,45.61,45.61,45.57,45.6,24000.0,45.61,45.61,45.57,45.6,24000.0
2022-03-28 13:40:00,45.62,45.67,45.58,45.67,39000.0,45.62,45.67,45.58,45.67,39000.0
2022-03-28 13:50:00,45.67,45.7,45.67,45.7,39900.0,45.67,45.7,45.67,45.7,39900.0
2022-03-28 14:00:00,45.71,45.81,45.7,45.76,55410.0,45.71,45.81,45.7,45.76,55410.0
2022-03-28 14:10:00,45.79,45.8,45.65,45.68,68400.0,45.79,45.8,45.65,45.68,68400.0
2022-03-28 14:20:00,45.68,45.72,45.67,45.7,45015.0,45.68,45.72,45.67,45.7,45015.0
2022-03-28 14:30:00,45.72,45.74,45.61,45.67,68340.0,45.72,45.74,45.61,45.67,68340.0
2022-03-28 14:40:00,45.68,45.7,45.63,45.65,71715.0,45.68,45.7,45.63,45.65,71715.0
2022-03-28 14:50:00,45.65,45.79,45.6,45.79,76635.0,45.65,45.79,45.6,45.79,76635.0
2022-03-28 15:00:00,45.75,45.78,45.73,45.74,62880.0,45.75,45.78,45.73,45.74,62880.0
2022-03-28 15:10:00,45.76,45.77,45.72,45.73,56115.0,45.76,45.77,45.72,45.73,56115.0
2022-03-28 15:20:00,45.75,45.81,45.71,45.75,66690.0,45.75,45.81,45.71,45.75,66690.0
2022-03-28 15:30:00,45.76,45.78,45.73,45.73,74160.0,45.76,45.78,45.73,45.73,74160.0
2022-03-28 15:40:00,45.71,45.79,45.69,45.78,119955.0,45.71,45.79,45.69,45.78,119955.0
2022-03-28 15:50:00,45.69,45.81,45.64,45.77,301230.0,45.69,45.81,45.64,45.77,301230.0
2022-03-29 09:30:00,46.16,46.56,45.99,46.21,221550.0,46.16,46.56,45.99,46.21,221550.0
2022-03-29 09:40:00,46.24,46.32,46.1,46.24,129855.0,46.24,46.32,46.1,46.24,129855.0
2022-03-29 09:50:00,46.24,46.32,46.1,46.11,158820.0,46.24,46.32,46.1,46.11,158820.0
2022-03-29 10:00:00,46.19,46.29,46.1,46.28,104745.0,46.19,46.29,46.1,46.28,104745.0
2022-03-29 10:10:00,46.29,46.29,46.2,46.23,102915.0,46.29,46.29,46.2,46.23,102915.0
2022-03-29 10:20:00,46.26,46.32,46.23,46.32,127515.0,46.26,46.32,46.23,46.32,127515.0
2022-03-29 10:30:00,46.34,46.48,46.31,46.48,230775.0,46.34,46.48,46.31,46.48,230775.0
2022-03-29 10:40:00,46.52,46.53,46.39,46.4,159105.0,46.52,46.53,46.39,46.4,159105.0
2022-03-29 10:50:00,46.43,46.53,46.42,46.53,25500.0,46.43,46.53,46.42,46.53,25500.0
2022-03-29 11:00:00,46.55,46.55,46.31,46.33,71250.0,46.55,46.55,46.31,46.33,71250.0
2022-03-29 11:10:00,46.31,46.31,46.23,46.24,55830.0,46.31,46.31,46.23,46.24,55830.0
2022-03-29 11:20:00,46.24,46.24,46.16,46.2,25500.0,46.24,46.24,46.16,46.2,25500.0
2022-03-29 11:30:00,46.2,46.2,46.0,46.01,98445.0,46.2,46.2,46.0,46.01,98445.0
2022-03-29 11:40:00,45.99,46.11,45.97,46.11,38310.0,45.99,46.11,45.97,46.11,38310.0
2022-03-29 11:50:00,46.09,46.16,46.07,46.12,52890.0,46.09,46.16,46.07,46.12,52890.0
2022-03-29 12:00:00,46.13,46.13,46.07,46.07,57000.0,46.13,46.13,46.07,46.07,57000.0
2022-03-29 12:10:00,46.06,46.08,46.02,46.04,50460.0,46.06,46.08,46.02,46.04,50460.0
2022-03-29 12:20:00,46.03,46.09,46.02,46.09,44040.0,46.03,46.09,46.02,46.09,44040.0
2022-03-29 12:30:00,46.08,46.16,46.04,46.16,90765.0,46.08,46.16,46.04,46.16,90765.0
2022-03-29 12:40:00,46.19,46.33,46.19,46.28,37290.0,46.19,46.33,46.19,46.28,37290.0
2022-03-29 12:50:00,46.34,46.34,46.25,46.31,48945.0,46.34,46.34,46.25,46.31,48945.0
2022-03-29 13:00:00,46.32,46.32,46.27,46.31,24825.0,46.32,46.32,46.27,46.31,24825.0
2022-03-29 13:10:00,46.3,46.33,46.26,46.32,58680.0,46.3,46.33,46.26,46.32,58680.0
2022-03-29 13:20:00,46.3,46.36,46.26,46.32,60810.0,46.3,46.36,46.26,46.32,60810.0
2022-03-29 13:30:00,46.36,46.38,46.35,46.36,27660.0,46.36,46.38,46.35,46.36,27660.0
2022-03-29 13:40:00,46.37,46.54,46.37,46.5,50910.0,46.37,46.54,46.37,46.5,50910.0
2022-03-29 13:50:00,46.52,46.54,46.47,46.54,44700.0,46.52,46.54,46.47,46.54,44700.0
2022-03-29 14:00:00,46.57,46.59,46.52,46.54,30000.0,46.57,46.59,46.52,46.54,30000.0
2022-03-29 14:10:00,46.55,46.55,46.48,46.5,28110.0,46.55,46.55,46.48,46.5,28110.0
2022-03-29 14:20:00,46.52,46.55,46.48,46.54,37185.0,46.52,46.55,46.48,46.54,37185.0
2022-03-29 14:30:00,46.56,46.74,46.56,46.61,167010.0,46.56,46.74,46.56,46.61,167010.0
2022-03-29 14:40:00,46.62,46.7,46.61,46.69,37920.0,46.62,46.7,46.61,46.69,37920.0
2022-03-29 14:50:00,46.67,46.71,46.66,46.71,51465.0,46.67,46.71,46.66,46.71,51465.0
2022-03-29 15:00:00,46.71,46.76,46.68,46.7,202095.0,46.71,46.76,46.68,46.7,202095.0
2022-03-29 15:10:00,46.7,46.8,46.7,46.79,66180.0,46.7,46.8,46.7,46.79,66180.0
2022-03-29 15:20:00,46.81,46.82,46.76,46.79,67410.0,46.81,46.82,46.76,46.79,67410.0
2022-03-29 15:30:00,46.8,46.91,46.79,46.85,42000.0,46.8,46.91,46.79,46.85,42000.0
2022-03-29 15:40:00,46.85,46.9,46.77,46.87,93000.0,46.85,46.9,46.77,46.87,93000.0
2022-03-29 15:50:00,46.79,46.88,46.73,46.83,260625.0,46.79,46.88,46.73,46.83,260625.0
2022-03-30 09:30:00,46.83,46.88,46.25,46.58,140940.0,46.83,46.88,46.25,46.58,140940.0
2022-03-30 09:40:00,46.61,46.82,46.54,46.76,173265.0,46.61,46.82,46.54,46.76,173265.0
2022-03-30 09:50:00,46.84,46.94,46.68,46.74,169890.0,46.84,46.94,46.68,46.74,169890.0
2022-03-30 10:00:00,46.7,46.8,46.59,46.78,46500.0,46.7,46.8,46.59,46.78,46500.0
2022-03-30 10:10:00,46.67,46.71,46.49,46.56,67500.0,46.67,46.71,46.49,46.56,67500.0
2022-03-30 10:20:00,46.6,46.65,46.43,46.53,60345.0,46.6,46.65,46.43,46.53,60345.0
2022-03-30 10:30:00,46.58,46.6,46.5,46.58,38700.0,46.58,46.6,46.5,46.58,38700.0
2022-03-30 10:40:00,46.53,46.61,46.45,46.56,47835.0,46.53,46.61,46.45,46.56,47835.0
2022-03-30 10:50:00,46.52,46.56,46.51,46.52,63150.0,46.52,46.56,46.51,46.52,63150.0
2022-03-30 11:00:00,46.55,46.57,46.48,46.48,54975.0,46.55,46.57,46.48,46.48,54975.0
2022-03-30 11:10:00,46.42,46.45,46.36,46.4,64065.0,46.42,46.45,46.36,46.4,64065.0
2022-03-30 11:20:00,46.38,46.5,46.35,46.5,98715.0,46.38,46.5,46.35,46.5,98715.0
2022-03-30 11:30:00,46.5,46.55,46.47,46.47,110490.0,46.5,46.55,46.47,46.47,110490.0
2022-03-30 11:40:00,46.44,46.5,46.44,46.5,33105.0,46.44,46.5,46.44,46.5,33105.0
2022-03-30 11:50:00,46.54,46.55,46.5,46.55,41250.0,46.54,46.55,46.5,46.55,41250.0
2022-03-30 12:00:00,46.56,46.57,46.51,46.54,36000.0,46.56,46.57,46.51,46.54,36000.0
2022-03-30 12:10:00,46.55,46.55,46.49,46.53,46695.0,46.55,46.55,46.49,46.53,46695.0
2022-03-30 12:20:00,46.54,46.54,46.5,46.5,29415.0,46.54,46.54,46.5,46.5,29415.0
2022-03-30 12:30:00,46.49,46.52,46.46,46.46,66750.0,46.49,46.52,46.46,46.46,66750.0
2022-03-30 12:40:00,46.46,46.5,46.45,46.45,42000.0,46.46,46.5,46.45,46.45,42000.0
2022-03-30 12:50:00,46.47,46.53,46.47,46.51,46500.0,46.47,46.53,46.47,46.51,46500.0
2022-03-30 13:00:00,46.51,46.53,46.47,46.48,39000.0,46.51,46.53,46.47,46.48,39000.0
2022-03-30 13:10:00,46.49,46.56,46.48,46.52,47670.0,46.49,46.56,46.48,46.52,47670.0
2022-03-30 13:20:00,46.56,46.56,46.48,46.48,60345.0,46.56,46.56,46.48,46.48,60345.0
2022-03-30 13:30:00,46.49,46.54,46.47,46.5,69660.0,46.49,46.54,46.47,46.5,69660.0
2022-03-30 13:40:00,46.51,46.63,46.51,46.6,108975.0,46.51,46.63,46.51,46.6,108975.0
2022-03-30 13:50:00,46.61,46.61,46.56,46.56,29175.0,46.61,46.61,46.56,46.56,29175.0
2022-03-30 14:00:00,46.58,46.73,46.58,46.73,123885.0,46.58,46.73,46.58,46.73,123885.0
2022-03-30 14:10:00,46.74,46.74,46.59,46.6,131040.0,46.74,46.74,46.59,46.6,131040.0
2022-03-30 14:20:00,46.6,46.61,46.5,46.54,164880.0,46.6,46.61,46.5,46.54,164880.0
2022-03-30 14:30:00,46.56,46.63,46.56,46.58,63630.0,46.56,46.63,46.56,46.58,63630.0
2022-03-30 14:40:00,46.64,46.66,46.48,46.48,47400.0,46.64,46.66,46.48,46.48,47400.0
2022-03-30 14:50:00,46.46,46.52,46.44,46.49,69000.0,46.46,46.52,46.44,46.49,69000.0
2022-03-30 15:00:00,46.48,46.52,46.44,46.52,52035.0,46.48,46.52,46.44,46.52,52035.0
2022-03-30 15:10:00,46.5,46.54,46.47,46.48,76590.0,46.5,46.54,46.47,46.48,76590.0
2022-03-30 15:20:00,46.47,46.49,46.38,46.43,59610.0,46.47,46.49,46.38,46.43,59610.0
2022-03-30 15:30:00,46.42,46.44,46.38,46.4,88815.0,46.42,46.44,46.38,46.4,88815.0
2022-03-30 15:40:00,46.38,46.45,46.36,46.43,104160.0,46.38,46.45,46.36,46.43,104160.0
2022-03-30 15:50:00,46.27,46.47,46.27,46.47,399765.0,46.27,46.47,46.27,46.47,399765.0
2022-03-31 09:30:00,46.72,46.72,46.26,46.39,137625.0,46.72,46.72,46.26,46.39,137625.0
2022-03-31 09:40:00,46.37,46.65,46.37,46.56,52830.0,46.37,46.65,46.37,46.56,52830.0
2022-03-31 09:50:00,46.51,46.51,46.17,46.21,87510.0,46.51,46.51,46.17,46.21,87510.0
2022-03-31 10:00:00,46.29,46.29,46.15,46.18,49890.0,46.29,46.29,46.15,46.18,49890.0
2022-03-31 10:10:00,46.14,46.2,46.07,46.07,36000.0,46.14,46.2,46.07,46.07,36000.0
2022-03-31 10:20:00,46.13,46.16,46.08,46.12,60645.0,46.13,46.16,46.08,46.12,60645.0
2022-03-31 10:30:00,46.17,46.28,46.16,46.16,51810.0,46.17,46.28,46.16,46.16,51810.0
2022-03-31 10:40:00,46.17,46.17,46.05,46.08,57240.0,46.17,46.17,46.05,46.08,57240.0
2022-03-31 10:50:00,46.1,46.1,46.05,46.06,35430.0,46.1,46.1,46.05,46.06,35430.0
2022-03-31 11:00:00,46.07,46.1,46.04,46.04,41760.0,46.07,46.1,46.04,46.04,41760.0
2022-03-31 11:10:00,46.02,46.14,45.99,46.08,84675.0,46.02,46.14,45.99,46.08,84675.0
2022-03-31 11:20:00,46.09,46.09,46.0,46.0,32055.0,46.09,46.09,46.0,46.0,32055.0
2022-03-31 11:30:00,45.99,46.03,45.95,46.01,35040.0,45.99,46.03,45.95,46.01,35040.0
2022-03-31 11:40:00,46.0,46.22,45.98,46.2,78855.0,46.0,46.22,45.98,46.2,78855.0
2022-03-31 11:50:00,46.17,46.19,46.14,46.17,28500.0,46.17,46.19,46.14,46.17,28500.0
2022-03-31 12:00:00,46.16,46.2,46.16,46.18,16800.0,46.16,46.2,46.16,46.18,16800.0
2022-03-31 12:10:00,46.18,46.19,46.15,46.17,34500.0,46.18,46.19,46.15,46.17,34500.0
2022-03-31 12:20:00,46.17,46.26,46.15,46.15,37500.0,46.17,46.26,46.15,46.15,37500.0
2022-03-31 12:30:00,46.16,46.22,46.16,46.2,36630.0,46.16,46.22,46.16,46.2,36630.0
2022-03-31 12:40:00,46.21,46.29,46.21,46.28,40095.0,46.21,46.29,46.21,46.28,40095.0
2022-03-31 12:50:00,46.31,46.37,46.29,46.31,61500.0,46.31,46.37,46.29,46.31,61500.0
2022-03-31 13:00:00,46.29,46.37,46.27,46.28,13500.0,46.29,46.37,46.27,46.28,13500.0
2022-03-31 13:10:00,46.27,46.27,46.2,46.21,30120.0,46.27,46.27,46.2,46.21,30120.0
2022-03-31 13:20:00,46.22,46.23,46.17,46.2,18750.0,46.22,46.23,46.17,46.2,18750.0
2022-03-31 13:30:00,46.2,46.2,46.12,46.16,43845.0,46.2,46.2,46.12,46.16,43845.0
2022-03-31 13:40:00,46.16,46.18,46.14,46.16,74850.0,46.16,46.18,46.14,46.16,74850.0
2022-03-31 13:50:00,46.21,46.27,46.21,46.21,25140.0,46.21,46.27,46.21,46.21,25140.0
2022-03-31 14:00:00,46.16,46.18,46.08,46.08,53070.0,46.16,46.18,46.08,46.08,53070.0
2022-03-31 14:10:00,46.07,46.07,46.04,46.04,16500.0,46.07,46.07,46.04,46.04,16500.0
2022-03-31 14:20:00,46.06,46.09,46.04,46.08,30000.0,46.06,46.09,46.04,46.08,30000.0
2022-03-31 14:30:00,46.09,46.1,46.07,46.07,34500.0,46.09,46.1,46.07,46.07,34500.0
2022-03-31 14:40:00,46.05,46.09,46.04,46.04,25500.0,46.05,46.09,46.04,46.04,25500.0
2022-03-31 14:50:00,46.04,46.16,46.03,46.16,45000.0,46.04,46.16,46.03,46.16,45000.0
2022-03-31 15:00:00,46.16,46.24,46.16,46.21,63000.0,46.16,46.24,46.16,46.21,63000.0
2022-03-31 15:10:00,46.2,46.21,46.13,46.14,37845.0,46.2,46.21,46.13,46.14,37845.0
2022-03-31 15:20:00,46.13,46.13,46.0,46.0,59370.0,46.13,46.13,46.0,46.0,59370.0
2022-03-31 15:30:00,46.01,46.02,45.92,46.02,93045.0,46.01,46.02,45.92,46.02,93045.0
2022-03-31 15:40:00,46.0,46.02,45.95,45.96,160905.0,46.0,46.02,45.95,45.96,160905.0
2022-03-31 15:50:00,45.95,45.95,45.63,45.66,816975.0,45.95,45.95,45.63,45.66,816975.0
2022-04-01 09:30:00,45.89,46.05,45.69,45.75,131865.0,45.89,46.05,45.69,45.75,131865.0
2022-04-01 09:40:00,45.71,46.0,45.55,46.0,70335.0,45.71,46.0,45.55,46.0,70335.0
2022-04-01 09:50:00,45.99,46.14,45.82,45.82,52785.0,45.99,46.14,45.82,45.82,52785.0
2022-04-01 10:00:00,45.91,46.02,45.77,45.84,46500.0,45.91,46.02,45.77,45.84,46500.0
2022-04-01 10:10:00,45.85,45.88,45.76,45.76,49110.0,45.85,45.88,45.76,45.76,49110.0
2022-04-01 10:20:00,45.74,45.77,45.65,45.65,79935.0,45.74,45.77,45.65,45.65,79935.0
2022-04-01 10:30:00,45.6,45.73,45.56,45.62,68100.0,45.6,45.73,45.56,45.62,68100.0
2022-04-01 10:40:00,45.64,45.77,45.64,45.74,38295.0,45.64,45.77,45.64,45.74,38295.0
2022-04-01 10:50:00,45.67,45.73,45.6,45.68,40500.0,45.67,45.73,45.6,45.68,40500.0
2022-04-01 11:00:00,45.64,45.69,45.6,45.63,19500.0,45.64,45.69,45.6,45.63,19500.0
2022-04-01 11:10:00,45.66,45.68,45.56,45.64,70410.0,45.66,45.68,45.56,45.64,70410.0
2022-04-01 11:20:00,45.67,45.67,45.58,45.66,26760.0,45.67,45.67,45.58,45.66,26760.0
2022-04-01 11:30:00,45.64,45.64,45.58,45.58,16500.0,45.64,45.64,45.58,45.58,16500.0
2022-04-01 11:40:00,45.61,45.62,45.57,45.6,53190.0,45.61,45.62,45.57,45.6,53190.0
2022-04-01 11:50:00,45.57,45.63,45.55,45.57,28200.0,45.57,45.63,45.55,45.57,28200.0
2022-04-01 12:00:00,45.53,45.54,45.3,45.3,38460.0,45.53,45.54,45.3,45.3,38460.0
2022-04-01 12:10:00,45.32,45.38,45.29,45.35,50715.0,45.32,45.38,45.29,45.35,50715.0
2022-04-01 12:20:00,45.34,45.35,45.29,45.32,80775.0,45.34,45.35,45.29,45.32,80775.0
2022-04-01 12:30:00,45.32,45.32,45.23,45.23,53250.0,45.32,45.32,45.23,45.23,53250.0
2022-04-01 12:40:00,45.27,45.35,45.27,45.35,43890.0,45.27,45.35,45.27,45.35,43890.0
2022-04-01 12:50:00,45.37,45.41,45.34,45.37,32625.0,45.37,45.41,45.34,45.37,32625.0
2022-04-01 13:00:00,45.38,45.4,45.13,45.13,129075.0,45.38,45.4,45.13,45.13,129075.0
2022-04-01 13:10:00,45.13,45.15,45.06,45.06,65445.0,45.13,45.15,45.06,45.06,65445.0
2022-04-01 13:20:00,45.04,45.06,44.96,45.06,58440.0,45.04,45.06,44.96,45.06,58440.0
2022-04-01 13:30:00,44.99,45.02,44.95,44.98,52080.0,44.99,45.02,44.95,44.98,52080.0
2022-04-01 13:40:00,44.98,45.02,44.94,44.98,45420.0,44.98,45.02,44.94,44.98,45420.0
2022-04-01 13:50:00,44.96,44.96,44.84,44.87,52470.0,44.96,44.96,44.84,44.87,52470.0
2022-04-01 14:00:00,44.9,44.98,44.9,44.93,55155.0,44.9,44.98,44.9,44.93,55155.0
2022-04-01 14:10:00,44.92,44.94,44.83,44.83,37500.0,44.92,44.94,44.83,44.83,37500.0
2022-04-01 14:20:00,44.81,44.9,44.81,44.89,57720.0,44.81,44.9,44.81,44.89,57720.0
2022-04-01 14:30:00,44.93,45.0,44.93,44.98,32805.0,44.93,45.0,44.93,44.98,32805.0
2022-04-01 14:40:00,45.01,45.04,44.97,44.99,36465.0,45.01,45.04,44.97,44.99,36465.0
2022-04-01 14:50:00,44.97,44.98,44.84,44.85,57330.0,44.97,44.98,44.84,44.85,57330.0
2022-04-01 15:00:00,44.86,44.93,44.81,44.81,55980.0,44.86,44.93,44.81,44.81,55980.0
2022-04-01 15:10:00,44.85,44.87,44.7,44.73,62160.0,44.85,44.87,44.7,44.73,62160.0
2022-04-01 15:20:00,44.71,44.76,44.58,44.72,113820.0,44.71,44.76,44.58,44.72,113820.0
2022-04-01 15:30:00,44.7,44.74,44.64,44.7,147915.0,44.7,44.74,44.64,44.7,147915.0
2022-04-01 15:40:00,44.7,44.71,44.47,44.49,336420.0,44.7,44.71,44.47,44.49,336420.0
2022-04-01 15:50:00,44.51,44.55,44.33,44.49,787215.0,44.51,44.55,44.33,44.49,787215.0
2022-04-04 09:30:00,44.49,44.58,44.14,44.22,156435.0,44.49,44.58,44.14,44.22,156435.0
2022-04-04 09:40:00,44.27,44.68,44.27,44.68,52455.0,44.27,44.68,44.27,44.68,52455.0
2022-04-04 09:50:00,44.69,45.19,44.66,45.11,89775.0,44.69,45.19,44.66,45.11,89775.0
2022-04-04 10:00:00,45.07,45.31,45.03,45.15,60000.0,45.07,45.31,45.03,45.15,60000.0
2022-04-04 10:10:00,45.13,45.14,44.88,45.01,137715.0,45.13,45.14,44.88,45.01,137715.0
2022-04-04 10:20:00,45.04,45.15,45.01,45.02,52500.0,45.04,45.15,45.01,45.02,52500.0
2022-04-04 10:30:00,45.02,45.12,44.93,44.93,68325.0,45.02,45.12,44.93,44.93,68325.0
2022-04-04 10:40:00,44.95,45.09,44.93,45.08,68655.0,44.95,45.09,44.93,45.08,68655.0
2022-04-04 10:50:00,45.07,45.07,44.96,45.02,223560.0,45.07,45.07,44.96,45.02,223560.0
2022-04-04 11:00:00,45.0,45.1,44.98,45.1,129510.0,45.0,45.1,44.98,45.1,129510.0
2022-04-04 11:10:00,45.07,45.23,45.07,45.21,89625.0,45.07,45.23,45.07,45.21,89625.0
2022-04-04 11:20:00,45.24,45.37,45.24,45.29,50955.0,45.24,45.37,45.24,45.29,50955.0
2022-04-04 11:30:00,45.3,45.32,45.19,45.26,45540.0,45.3,45.32,45.19,45.26,45540.0
2022-04-04 11:40:00,45.24,45.34,45.24,45.34,28500.0,45.24,45.34,45.24,45.34,28500.0
2022-04-04 11:50:00,45.32,45.36,45.3,45.35,31500.0,45.32,45.36,45.3,45.35,31500.0
2022-04-04 12:00:00,45.38,45.38,45.19,45.2,116070.0,45.38,45.38,45.19,45.2,116070.0
2022-04-04 12:10:00,45.25,45.3,45.22,45.23,142440.0,45.25,45.3,45.22,45.23,142440.0
2022-04-04 12:20:00,45.22,45.3,45.21,45.3,59505.0,45.22,45.3,45.21,45.3,59505.0
2022-04-04 12:30:00,45.35,45.36,45.32,45.36,60165.0,45.35,45.36,45.32,45.36,60165.0
2022-04-04 12:40:00,45.35,45.42,45.34,45.42,38190.0,45.35,45.42,45.34,45.42,38190.0
2022-04-04 12:50:00,45.43,45.45,45.34,45.36,45000.0,45.43,45.45,45.34,45.36,45000.0
2022-04-04 13:00:00,45.34,45.38,45.34,45.36,15000.0,45.34,45.38,45.34,45.36,15000.0
2022-04-04 13:10:00,45.36,45.41,45.32,45.39,27000.0,45.36,45.41,45.32,45.39,27000.0
2022-04-04 13:20:00,45.41,45.41,45.36,45.4,15000.0,45.41,45.41,45.36,45.4,15000.0
2022-04-04 13:30:00,45.41,45.5,45.41,45.44,36000.0,45.41,45.5,45.41,45.44,36000.0
2022-04-04 13:40:00,45.46,45.46,45.35,45.35,49530.0,45.46,45.46,45.35,45.35,49530.0
2022-04-04 13:50:00,45.38,45.44,45.38,45.43,12000.0,45.38,45.44,45.38,45.43,12000.0
2022-04-04 14:00:00,45.45,45.48,45.42,45.44,33000.0,45.45,45.48,45.42,45.44,33000.0
2022-04-04 14:10:00,45.43,45.43,45.33,45.4,178950.0,45.43,45.43,45.33,45.4,178950.0
2022-04-04 14:20:00,45.4,45.52,45.4,45.52,32310.0,45.4,45.52,45.4,45.52,32310.0
2022-04-04 14:30:00,45.49,45.49,45.44,45.44,31500.0,45.49,45.49,45.44,45.44,31500.0
2022-04-04 14:40:00,45.46,45.58,45.46,45.52,34155.0,45.46,45.58,45.46,45.52,34155.0
2022-04-04 14:50:00,45.52,45.65,45.51,45.59,186060.0,45.52,45.65,45.51,45.59,186060.0
2022-04-04 15:00:00,45.6,45.7,45.6,45.66,203055.0,45.6,45.7,45.6,45.66,203055.0
2022-04-04 15:10:00,45.67,45.7,45.64,45.67,164475.0,45.67,45.7,45.64,45.67,164475.0
2022-04-04 15:20:00,45.67,45.7,45.64,45.67,443190.0,45.67,45.7,45.64,45.67,443190.0
2022-04-04 15:30:00,45.68,45.74,45.64,45.71,345720.0,45.68,45.74,45.64,45.71,345720.0
2022-04-04 15:40:00,45.71,45.8,45.71,45.76,136215.0,45.71,45.8,45.71,45.76,136215.0
2022-04-04 15:50:00,45.79,45.84,45.68,45.81,190590.0,45.79,45.84,45.68,45.81,190590.0
2022-04-05 09:30:00,45.52,46.05,45.48,46.05,167955.0,45.52,46.05,45.48,46.05,167955.0
2022-04-05 09:40:00,45.99,46.12,45.91,45.97,243900.0,45.99,46.12,45.91,45.97,243900.0
2022-04-05 09:50:00,45.96,46.1,45.95,45.99,232710.0,45.96,46.1,45.95,45.99,232710.0
2022-04-05 10:00:00,46.04,46.1,45.89,45.89,153780.0,46.04,46.1,45.89,45.89,153780.0
2022-04-05 10:10:00,45.85,45.85,45.61,45.7,66495.0,45.85,45.85,45.61,45.7,66495.0
2022-04-05 10:20:00,45.72,45.72,45.56,45.63,72225.0,45.72,45.72,45.56,45.63,72225.0
2022-04-05 10:30:00,45.62,45.79,45.62,45.79,52365.0,45.62,45.79,45.62,45.79,52365.0
2022-04-05 10:40:00,45.79,45.93,45.79,45.85,37905.0,45.79,45.93,45.79,45.85,37905.0
2022-04-05 10:50:00,45.83,46.07,45.79,46.07,386235.0,45.83,46.07,45.79,46.07,386235.0
2022-04-05 11:00:00,46.07,46.17,46.04,46.11,64935.0,46.07,46.17,46.04,46.11,64935.0
2022-04-05 11:10:00,46.09,46.26,45.98,46.23,109980.0,46.09,46.26,45.98,46.23,109980.0
2022-04-05 11:20:00,46.26,46.33,46.18,46.29,202620.0,46.26,46.33,46.18,46.29,202620.0
2022-04-05 11:30:00,46.28,46.53,46.28,46.4,174960.0,46.28,46.53,46.28,46.4,174960.0
2022-04-05 11:40:00,46.32,46.41,46.32,46.36,15000.0,46.32,46.41,46.32,46.36,15000.0
2022-04-05 11:50:00,46.36,46.37,46.28,46.28,48615.0,46.36,46.37,46.28,46.28,48615.0
2022-04-05 12:00:00,46.26,46.32,46.22,46.3,56070.0,46.26,46.32,46.22,46.3,56070.0
2022-04-05 12:10:00,46.35,46.35,46.23,46.27,66570.0,46.35,46.35,46.23,46.27,66570.0
2022-04-05 12:20:00,46.3,46.32,46.23,46.28,30000.0,46.3,46.32,46.23,46.28,30000.0
2022-04-05 12:30:00,46.28,46.37,46.26,46.37,101025.0,46.28,46.37,46.26,46.37,101025.0
2022-04-05 12:40:00,46.35,46.4,46.29,46.32,165675.0,46.35,46.4,46.29,46.32,165675.0
2022-04-05 12:50:00,46.3,46.34,46.28,46.33,87630.0,46.3,46.34,46.28,46.33,87630.0
2022-04-05 13:00:00,46.33,46.43,46.31,46.43,34500.0,46.33,46.43,46.31,46.43,34500.0
2022-04-05 13:10:00,46.43,46.43,46.3,46.34,61500.0,46.43,46.43,46.3,46.34,61500.0
2022-04-05 13:20:00,46.34,46.36,46.32,46.33,102945.0,46.34,46.36,46.32,46.33,102945.0
2022-04-05 13:30:00,46.32,46.35,46.25,46.27,214035.0,46.32,46.35,46.25,46.27,214035.0
2022-04-05 13:40:00,46.28,46.3,46.25,46.28,97260.0,46.28,46.3,46.25,46.28,97260.0
2022-04-05 13:50:00,46.27,46.28,46.2,46.21,61500.0,46.27,46.28,46.2,46.21,61500.0
2022-04-05 14:00:00,46.2,46.2,46.1,46.16,63240.0,46.2,46.2,46.1,46.16,63240.0
2022-04-05 14:10:00,46.15,46.2,46.07,46.15,33660.0,46.15,46.2,46.07,46.15,33660.0
2022-04-05 14:20:00,46.19,46.24,46.17,46.17,51210.0,46.19,46.24,46.17,46.17,51210.0
2022-04-05 14:30:00,46.16,46.16,46.11,46.13,275985.0,46.16,46.16,46.11,46.13,275985.0
2022-04-05 14:40:00,46.14,46.17,46.13,46.16,120645.0,46.14,46.17,46.13,46.16,120645.0
2022-04-05 14:50:00,46.19,46.2,46.12,46.15,19500.0,46.19,46.2,46.12,46.15,19500.0
2022-04-05 15:00:00,46.15,46.16,46.12,46.15,78870.0,46.15,46.16,46.12,46.15,78870.0
2022-04-05 15:10:00,46.16,46.19,46.13,46.15,109440.0,46.16,46.19,46.13,46.15,109440.0
2022-04-05 15:20:00,46.14,46.18,46.12,46.15,84000.0,46.14,46.18,46.12,46.15,84000.0
2022-04-05 15:30:00,46.14,46.17,46.12,46.13,178125.0,46.14,46.17,46.12,46.13,178125.0
2022-04-05 15:40:00,46.14,46.15,45.95,45.95,240315.0,46.14,46.15,45.95,45.95,240315.0
2022-04-05 15:50:00,45.9,46.05,45.9,46.05,490575.0,45.9,46.05,45.9,46.05,490575.0
2022-04-06 09:30:00,45.89,45.89,45.5,45.84,132390.0,45.89,45.89,45.5,45.84,132390.0
2022-04-06 09:40:00,45.92,46.06,45.8,46.01,37860.0,45.92,46.06,45.8,46.01,37860.0
2022-04-06 09:50:00,45.98,46.17,45.98,46.08,45750.0,45.98,46.17,45.98,46.08,45750.0
2022-04-06 10:00:00,46.12,46.16,46.07,46.07,82500.0,46.12,46.16,46.07,46.07,82500.0
2022-04-06 10:10:00,46.09,46.13,45.95,46.1,191655.0,46.09,46.13,45.95,46.1,191655.0
2022-04-06 10:20:00,46.1,46.27,46.08,46.22,43515.0,46.1,46.27,46.08,46.22,43515.0
2022-04-06 10:30:00,46.21,46.24,46.11,46.21,43245.0,46.21,46.24,46.11,46.21,43245.0
2022-04-06 10:40:00,46.21,46.3,46.12,46.12,32130.0,46.21,46.3,46.12,46.12,32130.0
2022-04-06 10:50:00,46.13,46.13,46.01,46.01,18000.0,46.13,46.13,46.01,46.01,18000.0
2022-04-06 11:00:00,46.05,46.05,45.99,46.0,159495.0,46.05,46.05,45.99,46.0,159495.0
2022-04-06 11:10:00,46.0,46.1,45.96,46.07,208155.0,46.0,46.1,45.96,46.07,208155.0
2022-04-06 11:20:00,46.07,46.08,46.04,46.04,48000.0,46.07,46.08,46.04,46.04,48000.0
2022-04-06 11:30:00,46.05,46.05,45.98,46.01,59985.0,46.05,46.05,45.98,46.01,59985.0
2022-04-06 11:40:00,46.01,46.17,45.99,46.16,47670.0,46.01,46.17,45.99,46.16,47670.0
2022-04-06 11:50:00,46.18,46.18,46.05,46.14,86505.0,46.18,46.18,46.05,46.14,86505.0
2022-04-06 12:00:00,46.13,46.25,46.12,46.18,52245.0,46.13,46.25,46.12,46.18,52245.0
2022-04-06 12:10:00,46.21,46.23,46.18,46.19,44475.0,46.21,46.23,46.18,46.19,44475.0
2022-04-06 12:20:00,46.17,46.23,46.14,46.23,10500.0,46.17,46.23,46.14,46.23,10500.0
2022-04-06 12:30:00,46.18,46.25,46.18,46.21,28500.0,46.18,46.25,46.18,46.21,28500.0
2022-04-06 12:40:00,46.2,46.25,46.16,46.22,51510.0,46.2,46.25,46.16,46.22,51510.0
2022-04-06 12:50:00,46.2,46.38,46.19,46.38,68535.0,46.2,46.38,46.19,46.38,68535.0
2022-04-06 13:00:00,46.41,46.5,46.37,46.47,82830.0,46.41,46.5,46.37,46.47,82830.0
2022-04-06 13:10:00,46.46,46.47,46.43,46.47,68250.0,46.46,46.47,46.43,46.47,68250.0
2022-04-06 13:20:00,46.45,46.45,46.36,46.38,44865.0,46.45,46.45,46.36,46.38,44865.0
2022-04-06 13:30:00,46.35,46.45,46.35,46.43,21000.0,46.35,46.45,46.35,46.43,21000.0
2022-04-06 13:40:00,46.39,46.48,46.32,46.34,42000.0,46.39,46.48,46.32,46.34,42000.0
2022-04-06 13:50:00,46.35,46.41,46.32,46.36,55680.0,46.35,46.41,46.32,46.36,55680.0
2022-04-06 14:00:00,46.32,46.48,46.24,46.24,46620.0,46.32,46.48,46.24,46.24,46620.0
2022-04-06 14:10:00,46.25,46.27,46.15,46.16,38760.0,46.25,46.27,46.15,46.16,38760.0
2022-04-06 14:20:00,46.21,46.35,46.21,46.27,72960.0,46.21,46.35,46.21,46.27,72960.0
2022-04-06 14:30:00,46.29,46.5,46.28,46.38,38160.0,46.29,46.5,46.28,46.38,38160.0
2022-04-06 14:40:00,46.41,46.5,46.39,46.45,41040.0,46.41,46.5,46.39,46.45,41040.0
2022-04-06 14:50:00,46.49,46.53,46.46,46.48,74475.0,46.49,46.53,46.46,46.48,74475.0
2022-04-06 15:00:00,46.52,46.57,46.49,46.53,89100.0,46.52,46.57,46.49,46.53,89100.0
2022-04-06 15:10:00,46.54,46.66,46.53,46.62,60150.0,46.54,46.66,46.53,46.62,60150.0
2022-04-06 15:20:00,46.58,46.63,46.49,46.52,103380.0,46.58,46.63,46.49,46.52,103380.0
2022-04-06 15:30:00,46.53,46.67,46.52,46.67,305910.0,46.53,46.67,46.52,46.67,305910.0
2022-04-06 15:40:00,46.67,46.8,46.66,46.79,132480.0,46.67,46.8,46.66,46.79,132480.0
2022-04-06 15:50:00,46.82,46.84,46.73,46.73,406275.0,46.82,46.84,46.73,46.73,406275.0
2022-04-07 09:30:00,46.36,46.93,46.36,46.91,215625.0,46.36,46.93,46.36,46.91,215625.0
2022-04-07 09:40:00,46.89,47.07,46.88,46.98,142395.0,46.89,47.07,46.88,46.98,142395.0
2022-04-07 09:50:00,46.99,47.09,46.93,47.0,237435.0,46.99,47.09,46.93,47.0,237435.0
2022-04-07 10:00:00,46.98,47.11,46.96,47.0,283170.0,46.98,47.11,46.96,47.0,283170.0
2022-04-07 10:10:00,47.0,47.32,47.0,47.2,78600.0,47.0,47.32,47.0,47.2,78600.0
2022-04-07 10:20:00,47.21,47.48,47.2,47.43,162960.0,47.21,47.48,47.2,47.43,162960.0
2022-04-07 10:30:00,47.45,47.61,47.37,47.51,587760.0,47.45,47.61,47.37,47.51,587760.0
2022-04-07 10:40:00,47.46,47.48,47.22,47.48,91590.0,47.46,47.48,47.22,47.48,91590.0
2022-04-07 10:50:00,47.52,47.67,47.48,47.58,164835.0,47.52,47.67,47.48,47.58,164835.0
2022-04-07 11:00:00,47.58,47.7,47.52,47.52,71865.0,47.58,47.7,47.52,47.52,71865.0
2022-04-07 11:10:00,47.52,47.75,47.52,47.75,114720.0,47.52,47.75,47.52,47.75,114720.0
2022-04-07 11:20:00,47.8,47.87,47.73,47.84,188955.0,47.8,47.87,47.73,47.84,188955.0
2022-04-07 11:30:00,47.85,48.03,47.78,47.92,175275.0,47.85,48.03,47.78,47.92,175275.0
2022-04-07 11:40:00,47.9,47.9,47.71,47.71,90210.0,47.9,47.9,47.71,47.71,90210.0
2022-04-07 11:50:00,47.73,47.75,47.63,47.66,50085.0,47.73,47.75,47.63,47.66,50085.0
2022-04-07 12:00:00,47.68,47.76,47.66,47.76,78090.0,47.68,47.76,47.66,47.76,78090.0
2022-04-07 12:10:00,47.8,47.8,47.73,47.75,20145.0,47.8,47.8,47.73,47.75,20145.0
2022-04-07 12:20:00,47.77,47.77,47.65,47.69,52785.0,47.77,47.77,47.65,47.69,52785.0
2022-04-07 12:30:00,47.7,47.87,47.7,47.87,54735.0,47.7,47.87,47.7,47.87,54735.0
2022-04-07 12:40:00,47.87,47.9,47.85,47.87,30840.0,47.87,47.9,47.85,47.87,30840.0
2022-04-07 12:50:00,47.87,47.97,47.77,47.77,232515.0,47.87,47.97,47.77,47.77,232515.0
2022-04-07 13:00:00,47.73,47.91,47.71,47.88,38445.0,47.73,47.91,47.71,47.88,38445.0
2022-04-07 13:10:00,47.92,48.0,47.81,47.91,50760.0,47.92,48.0,47.81,47.91,50760.0
2022-04-07 13:20:00,47.94,47.97,47.88,47.93,42060.0,47.94,47.97,47.88,47.93,42060.0
2022-04-07 13:30:00,47.97,47.98,47.93,47.95,30000.0,47.97,47.98,47.93,47.95,30000.0
2022-04-07 13:40:00,47.98,48.04,47.96,48.04,38970.0,47.98,48.04,47.96,48.04,38970.0
2022-04-07 13:50:00,48.07,48.16,48.02,48.16,22500.0,48.07,48.16,48.02,48.16,22500.0
2022-04-07 14:00:00,48.16,48.17,48.08,48.17,40530.0,48.16,48.17,48.08,48.17,40530.0
2022-04-07 14:10:00,48.2,48.22,48.07,48.08,38685.0,48.2,48.22,48.07,48.08,38685.0
2022-04-07 14:20:00,48.11,48.23,48.08,48.15,56490.0,48.11,48.23,48.08,48.15,56490.0
2022-04-07 14:30:00,48.12,48.12,48.03,48.04,50730.0,48.12,48.12,48.03,48.04,50730.0
2022-04-07 14:40:00,48.04,48.2,48.0,48.17,93285.0,48.04,48.2,48.0,48.17,93285.0
2022-04-07 14:50:00,48.18,48.33,48.17,48.31,103275.0,48.18,48.33,48.17,48.31,103275.0
2022-04-07 15:00:00,48.33,48.36,48.31,48.35,90705.0,48.33,48.36,48.31,48.35,90705.0
2022-04-07 15:10:00,48.36,48.47,48.34,48.44,81480.0,48.36,48.47,48.34,48.44,81480.0
2022-04-07 15:20:00,48.43,48.43,48.33,48.38,109530.0,48.43,48.43,48.33,48.38,109530.0
2022-04-07 15:30:00,48.4,48.43,48.35,48.35,101850.0,48.4,48.43,48.35,48.35,101850.0
2022-04-07 15:40:00,48.37,48.5,48.35,48.45,147660.0,48.37,48.5,48.35,48.45,147660.0
2022-04-07 15:50:00,48.43,48.56,48.41,48.44,573165.0,48.43,48.56,48.41,48.44,573165.0
2022-04-08 09:30:00,48.33,48.62,48.23,48.31,130620.0,48.33,48.62,48.23,48.31,130620.0
2022-04-08 09:40:00,48.31,48.76,48.31,48.74,119205.0,48.31,48.76,48.31,48.74,119205.0
2022-04-08 09:50:00,48.73,49.03,48.65,48.94,178830.0,48.73,49.03,48.65,48.94,178830.0
2022-04-08 10:00:00,48.95,49.25,48.95,49.22,80790.0,48.95,49.25,48.95,49.22,80790.0
2022-04-08 10:10:00,49.17,49.31,49.13,49.29,70725.0,49.17,49.31,49.13,49.29,70725.0
2022-04-08 10:20:00,49.33,49.49,49.28,49.42,80685.0,49.33,49.49,49.28,49.42,80685.0
2022-04-08 10:30:00,49.43,49.61,49.43,49.6,44250.0,49.43,49.61,49.43,49.6,44250.0
2022-04-08 10:40:00,49.59,49.64,49.49,49.49,58230.0,49.59,49.64,49.49,49.49,58230.0
2022-04-08 10:50:00,49.54,49.8,49.54,49.73,53250.0,49.54,49.8,49.54,49.73,53250.0
2022-04-08 11:00:00,49.71,49.74,49.58,49.59,61455.0,49.71,49.74,49.58,49.59,61455.0
2022-04-08 11:10:00,49.61,49.65,49.47,49.5,48060.0,49.61,49.65,49.47,49.5,48060.0
2022-04-08 11:20:00,49.47,49.47,49.33,49.41,173850.0,49.47,49.47,49.33,49.41,173850.0
2022-04-08 11:30:00,49.43,49.49,49.25,49.26,75225.0,49.43,49.49,49.25,49.26,75225.0
2022-04-08 11:40:00,49.28,49.36,49.27,49.34,41100.0,49.28,49.36,49.27,49.34,41100.0
2022-04-08 11:50:00,49.33,49.43,49.33,49.41,87585.0,49.33,49.43,49.33,49.41,87585.0
2022-04-08 12:00:00,49.43,49.43,49.28,49.28,27000.0,49.43,49.43,49.28,49.28,27000.0
2022-04-08 12:10:00,49.24,49.24,49.08,49.2,124575.0,49.24,49.24,49.08,49.2,124575.0
2022-04-08 12:20:00,49.25,49.27,49.15,49.27,106455.0,49.25,49.27,49.15,49.27,106455.0
2022-04-08 12:30:00,49.27,49.35,49.24,49.35,109230.0,49.27,49.35,49.24,49.35,109230.0
2022-04-08 12:40:00,49.32,49.34,49.23,49.23,41790.0,49.32,49.34,49.23,49.23,41790.0
2022-04-08 12:50:00,49.19,49.25,49.19,49.25,28065.0,49.19,49.25,49.19,49.25,28065.0
2022-04-08 13:00:00,49.23,49.24,49.2,49.22,27150.0,49.23,49.24,49.2,49.22,27150.0
2022-04-08 13:10:00,49.19,49.19,49.11,49.12,41460.0,49.19,49.19,49.11,49.12,41460.0
2022-04-08 13:20:00,49.14,49.22,49.11,49.11,51300.0,49.14,49.22,49.11,49.11,51300.0
2022-04-08 13:30:00,49.06,49.11,49.04,49.04,77385.0,49.06,49.11,49.04,49.04,77385.0
2022-04-08 13:40:00,49.06,49.06,49.0,49.05,69525.0,49.06,49.06,49.0,49.05,69525.0
2022-04-08 13:50:00,49.06,49.15,49.06,49.08,28500.0,49.06,49.15,49.06,49.08,28500.0
2022-04-08 14:00:00,49.07,49.15,49.0,49.15,37725.0,49.07,49.15,49.0,49.15,37725.0
2022-04-08 14:10:00,49.12,49.22,49.11,49.22,19710.0,49.12,49.22,49.11,49.22,19710.0
2022-04-08 14:20:00,49.23,49.26,49.11,49.11,49620.0,49.23,49.26,49.11,49.11,49620.0
2022-04-08 14:30:00,49.11,49.14,49.08,49.14,18000.0,49.11,49.14,49.08,49.14,18000.0
2022-04-08 14:40:00,49.15,49.16,49.1,49.16,21000.0,49.15,49.16,49.1,49.16,21000.0
2022-04-08 14:50:00,49.14,49.21,49.13,49.21,44670.0,49.14,49.21,49.13,49.21,44670.0
2022-04-08 15:00:00,49.2,49.22,49.17,49.17,11070.0,49.2,49.22,49.17,49.17,11070.0
2022-04-08 15:10:00,49.17,49.3,49.17,49.25,33240.0,49.17,49.3,49.17,49.25,33240.0
2022-04-08 15:20:00,49.26,49.31,49.24,49.29,28470.0,49.26,49.31,49.24,49.29,28470.0
2022-04-08 15:30:00,49.32,49.32,49.22,49.25,46980.0,49.32,49.32,49.22,49.25,46980.0
2022-04-08 15:40:00,49.24,49.25,49.12,49.13,75630.0,49.24,49.25,49.12,49.13,75630.0
2022-04-08 15:50:00,49.1,49.12,49.03,49.12,267240.0,49.1,49.12,49.03,49.12,267240.0
2022-04-11 09:30:00,48.92,49.25,48.82,49.01,115455.0,48.92,49.25,48.82,49.01,115455.0
2022-04-11 09:40:00,49.0,49.24,48.92,49.12,32715.0,49.0,49.24,48.92,49.12,32715.0
2022-04-11 09:50:00,49.24,49.29,48.96,49.06,112935.0,49.24,49.29,48.96,49.06,112935.0
2022-04-11 10:00:00,49.11,49.13,48.87,48.91,58290.0,49.11,49.13,48.87,48.91,58290.0
2022-04-11 10:10:00,48.94,48.98,48.61,48.64,84135.0,48.94,48.98,48.61,48.64,84135.0
2022-04-11 10:20:00,48.69,48.69,48.44,48.46,40650.0,48.69,48.69,48.44,48.46,40650.0
2022-04-11 10:30:00,48.45,48.58,48.39,48.58,88380.0,48.45,48.58,48.39,48.58,88380.0
2022-04-11 10:40:00,48.69,48.85,48.69,48.83,27030.0,48.69,48.85,48.69,48.83,27030.0
2022-04-11 10:50:00,48.92,48.92,48.71,48.71,79200.0,48.92,48.92,48.71,48.71,79200.0
2022-04-11 11:00:00,48.76,48.76,48.64,48.64,9000.0,48.76,48.76,48.64,48.64,9000.0
2022-04-11 11:10:00,48.53,48.58,48.43,48.57,41175.0,48.53,48.58,48.43,48.57,41175.0
2022-04-11 11:20:00,48.54,48.59,48.52,48.59,27075.0,48.54,48.59,48.52,48.59,27075.0
2022-04-11 11:30:00,48.61,48.63,48.5,48.59,65220.0,48.61,48.63,48.5,48.59,65220.0
2022-04-11 11:40:00,48.62,48.62,48.52,48.58,33825.0,48.62,48.62,48.52,48.58,33825.0
2022-04-11 11:50:00,48.6,48.61,48.58,48.58,10500.0,48.6,48.61,48.58,48.58,10500.0
2022-04-11 12:00:00,48.51,48.58,48.51,48.55,19335.0,48.51,48.58,48.51,48.55,19335.0
2022-04-11 12:10:00,48.56,48.58,48.54,48.56,15150.0,48.56,48.58,48.54,48.56,15150.0
2022-04-11 12:20:00,48.59,48.67,48.59,48.66,19500.0,48.59,48.67,48.59,48.66,19500.0
2022-04-11 12:30:00,48.64,48.64,48.57,48.6,17400.0,48.64,48.64,48.57,48.6,17400.0
2022-04-11 12:40:00,48.61,48.61,48.51,48.51,10500.0,48.61,48.61,48.51,48.51,10500.0
2022-04-11 12:50:00,48.49,48.5,48.44,48.44,34320.0,48.49,48.5,48.44,48.44,34320.0
2022-04-11 13:00:00,48.41,48.41,48.35,48.35,4500.0,48.41,48.41,48.35,48.35,4500.0
2022-04-11 13:10:00,48.35,48.35,48.26,48.33,26655.0,48.35,48.35,48.26,48.33,26655.0
2022-04-11 13:20:00,48.34,48.34,48.2,48.21,39000.0,48.34,48.34,48.2,48.21,39000.0
2022-04-11 13:30:00,48.21,48.21,48.07,48.17,93645.0,48.21,48.21,48.07,48.17,93645.0
2022-04-11 13:40:00,48.2,48.31,48.2,48.31,244260.0,48.2,48.31,48.2,48.31,244260.0
2022-04-11 13:50:00,48.31,48.35,48.29,48.35,27000.0,48.31,48.35,48.29,48.35,27000.0
2022-04-11 14:00:00,48.26,48.31,48.23,48.31,57450.0,48.26,48.31,48.23,48.31,57450.0
2022-04-11 14:10:00,48.32,48.32,48.2,48.23,38310.0,48.32,48.32,48.2,48.23,38310.0
2022-04-11 14:20:00,48.28,48.37,48.27,48.36,34500.0,48.28,48.37,48.27,48.36,34500.0
2022-04-11 14:30:00,48.34,48.5,48.32,48.47,27000.0,48.34,48.5,48.32,48.47,27000.0
2022-04-11 14:40:00,48.43,48.56,48.42,48.55,26880.0,48.43,48.56,48.42,48.55,26880.0
2022-04-11 14:50:00,48.58,48.58,48.51,48.55,24150.0,48.58,48.58,48.51,48.55,24150.0
2022-04-11 15:00:00,48.53,48.53,48.43,48.43,39600.0,48.53,48.53,48.43,48.43,39600.0
2022-04-11 15:10:00,48.46,48.46,48.34,48.4,64485.0,48.46,48.46,48.34,48.4,64485.0
2022-04-11 15:20:00,48.38,48.38,48.26,48.28,42375.0,48.38,48.38,48.26,48.28,42375.0
2022-04-11 15:30:00,48.25,48.27,48.21,48.24,40500.0,48.25,48.27,48.21,48.24,40500.0
2022-04-11 15:40:00,48.24,48.28,48.17,48.17,79875.0,48.24,48.28,48.17,48.17,79875.0
2022-04-11 15:50:00,48.2,48.28,48.1,48.23,323010.0,48.2,48.28,48.1,48.23,323010.0
2022-04-12 09:30:00,48.34,48.69,48.21,48.45,107805.0,48.34,48.69,48.21,48.45,107805.0
2022-04-12 09:40:00,48.42,48.74,48.35,48.61,68145.0,48.42,48.74,48.35,48.61,68145.0
2022-04-12 09:50:00,48.65,48.81,48.56,48.56,268515.0,48.65,48.81,48.56,48.56,268515.0
2022-04-12 10:00:00,48.46,48.65,48.37,48.53,32220.0,48.46,48.65,48.37,48.53,32220.0
2022-04-12 10:10:00,48.46,48.69,48.46,48.53,41655.0,48.46,48.69,48.46,48.53,41655.0
2022-04-12 10:20:00,48.55,48.56,48.42,48.45,59025.0,48.55,48.56,48.42,48.45,59025.0
2022-04-12 10:30:00,48.46,48.52,48.41,48.49,38835.0,48.46,48.52,48.41,48.49,38835.0
2022-04-12 10:40:00,48.48,48.5,48.27,48.27,70260.0,48.48,48.5,48.27,48.27,70260.0
2022-04-12 10:50:00,48.25,48.36,48.25,48.29,48015.0,48.25,48.36,48.25,48.29,48015.0
2022-04-12 11:00:00,48.29,48.38,48.25,48.31,82995.0,48.29,48.38,48.25,48.31,82995.0
2022-04-12 11:10:00,48.31,48.41,48.31,48.41,27000.0,48.31,48.41,48.31,48.41,27000.0
2022-04-12 11:20:00,48.54,48.54,48.37,48.37,59565.0,48.54,48.54,48.37,48.37,59565.0
2022-04-12 11:30:00,48.46,48.5,48.41,48.43,47445.0,48.46,48.5,48.41,48.43,47445.0
2022-04-12 11:40:00,48.47,48.51,48.42,48.42,49485.0,48.47,48.51,48.42,48.42,49485.0
2022-04-12 11:50:00,48.43,48.47,48.41,48.42,37950.0,48.43,48.47,48.41,48.42,37950.0
2022-04-12 12:00:00,48.44,48.45,48.29,48.29,49890.0,48.44,48.45,48.29,48.29,49890.0
2022-04-12 12:10:00,48.26,48.27,48.11,48.12,121065.0,48.26,48.27,48.11,48.12,121065.0
2022-04-12 12:20:00,48.13,48.14,48.05,48.05,9000.0,48.13,48.14,48.05,48.05,9000.0
2022-04-12 12:30:00,48.11,48.19,48.11,48.19,13275.0,48.11,48.19,48.11,48.19,13275.0
2022-04-12 12:40:00,48.14,48.19,48.13,48.18,21000.0,48.14,48.19,48.13,48.18,21000.0
2022-04-12 12:50:00,48.21,48.24,48.2,48.24,18810.0,48.21,48.24,48.2,48.24,18810.0
2022-04-12 13:00:00,48.24,48.24,48.15,48.16,9000.0,48.24,48.24,48.15,48.16,9000.0
2022-04-12 13:10:00,48.19,48.22,48.18,48.21,11310.0,48.19,48.22,48.18,48.21,11310.0
2022-04-12 13:20:00,48.2,48.3,48.2,48.24,17505.0,48.2,48.3,48.2,48.24,17505.0
2022-04-12 13:30:00,48.18,48.28,48.18,48.25,33480.0,48.18,48.28,48.18,48.25,33480.0
2022-04-12 13:40:00,48.21,48.21,48.12,48.12,14025.0,48.21,48.21,48.12,48.12,14025.0
2022-04-12 13:50:00,48.12,48.12,48.02,48.04,43095.0,48.12,48.12,48.02,48.04,43095.0
2022-04-12 14:00:00,48.0,48.05,48.0,48.04,86400.0,48.0,48.05,48.0,48.04,86400.0
2022-04-12 14:10:00,48.03,48.03,47.94,47.94,130170.0,48.03,48.03,47.94,47.94,130170.0
2022-04-12 14:20:00,47.91,47.98,47.91,47.94,58740.0,47.91,47.98,47.91,47.94,58740.0
2022-04-12 14:30:00,47.94,48.02,47.9,47.98,61500.0,47.94,48.02,47.9,47.98,61500.0
2022-04-12 14:40:00,47.97,47.97,47.83,47.86,124275.0,47.97,47.97,47.83,47.86,124275.0
2022-04-12 14:50:00,47.88,47.93,47.86,47.93,107190.0,47.88,47.93,47.86,47.93,107190.0
2022-04-12 15:00:00,47.93,47.94,47.77,47.79,64125.0,47.93,47.94,47.77,47.79,64125.0
2022-04-12 15:10:00,47.74,47.76,47.68,47.73,64110.0,47.74,47.76,47.68,47.73,64110.0
2022-04-12 15:20:00,47.75,47.76,47.65,47.65,145365.0,47.75,47.76,47.65,47.65,145365.0
2022-04-12 15:30:00,47.66,47.8,47.61,47.8,42645.0,47.66,47.8,47.61,47.8,42645.0
2022-04-12 15:40:00,47.84,47.87,47.72,47.83,59700.0,47.84,47.87,47.72,47.83,59700.0
2022-04-12 15:50:00,47.81,47.92,47.75,47.89,329655.0,47.81,47.92,47.75,47.89,329655.0
2022-04-13 09:30:00,48.01,48.01,47.83,47.99,69720.0,48.01,48.01,47.83,47.99,69720.0
2022-04-13 09:40:00,47.91,47.96,47.76,47.91,43500.0,47.91,47.96,47.76,47.91,43500.0
2022-04-13 09:50:00,47.92,47.95,47.62,47.64,62295.0,47.92,47.95,47.62,47.64,62295.0
2022-04-13 10:00:00,47.64,47.73,47.54,47.57,67695.0,47.64,47.73,47.54,47.57,67695.0
2022-04-13 10:10:00,47.6,47.74,47.57,47.71,25800.0,47.6,47.74,47.57,47.71,25800.0
2022-04-13 10:20:00,47.74,47.85,47.73,47.8,27975.0,47.74,47.85,47.73,47.8,27975.0
2022-04-13 10:30:00,47.78,47.93,47.77,47.8,41355.0,47.78,47.93,47.77,47.8,41355.0
2022-04-13 10:40:00,47.75,47.77,47.64,47.64,68715.0,47.75,47.77,47.64,47.64,68715.0
2022-04-13 10:50:00,47.62,47.81,47.6,47.77,48375.0,47.62,47.81,47.6,47.77,48375.0
2022-04-13 11:00:00,47.75,47.87,47.75,47.82,46755.0,47.75,47.87,47.75,47.82,46755.0
2022-04-13 11:10:00,47.8,47.8,47.7,47.7,34965.0,47.8,47.8,47.7,47.7,34965.0
2022-04-13 11:20:00,47.7,47.72,47.63,47.68,25500.0,47.7,47.72,47.63,47.68,25500.0
2022-04-13 11:30:00,47.69,47.77,47.69,47.71,30015.0,47.69,47.77,47.69,47.71,30015.0
2022-04-13 11:40:00,47.7,47.84,47.7,47.83,121065.0,47.7,47.84,47.7,47.83,121065.0
2022-04-13 11:50:00,47.84,47.84,47.76,47.76,28890.0,47.84,47.84,47.76,47.76,28890.0
2022-04-13 12:00:00,47.76,47.84,47.76,47.84,15630.0,47.76,47.84,47.76,47.84,15630.0
2022-04-13 12:10:00,47.85,47.91,47.83,47.9,28425.0,47.85,47.91,47.83,47.9,28425.0
2022-04-13 12:20:00,47.89,47.95,47.8,47.85,91185.0,47.89,47.95,47.8,47.85,91185.0
2022-04-13 12:30:00,47.88,47.96,47.88,47.95,17745.0,47.88,47.96,47.88,47.95,17745.0
2022-04-13 12:40:00,47.99,48.05,47.99,48.04,13500.0,47.99,48.05,47.99,48.04,13500.0
2022-04-13 12:50:00,48.01,48.03,47.95,47.96,29265.0,48.01,48.03,47.95,47.96,29265.0
2022-04-13 13:00:00,47.96,47.99,47.94,47.99,25500.0,47.96,47.99,47.94,47.99,25500.0
2022-04-13 13:10:00,48.04,48.06,48.04,48.04,6000.0,48.04,48.06,48.04,48.04,6000.0
2022-04-13 13:20:00,48.07,48.1,48.03,48.05,16500.0,48.07,48.1,48.03,48.05,16500.0
2022-04-13 13:30:00,48.07,48.09,48.01,48.05,50670.0,48.07,48.09,48.01,48.05,50670.0
2022-04-13 13:40:00,48.05,48.12,48.04,48.07,24000.0,48.05,48.12,48.04,48.07,24000.0
2022-04-13 13:50:00,48.06,48.12,48.06,48.11,29505.0,48.06,48.12,48.06,48.11,29505.0
2022-04-13 14:00:00,48.1,48.17,48.1,48.16,38955.0,48.1,48.17,48.1,48.16,38955.0
2022-04-13 14:10:00,48.15,48.15,48.01,48.02,96345.0,48.15,48.15,48.01,48.02,96345.0
2022-04-13 14:20:00,48.02,48.05,48.0,48.05,84255.0,48.02,48.05,48.0,48.05,84255.0
2022-04-13 14:30:00,48.06,48.06,48.0,48.05,18000.0,48.06,48.06,48.0,48.05,18000.0
2022-04-13 14:40:00,48.06,48.06,47.97,47.97,57975.0,48.06,48.06,47.97,47.97,57975.0
2022-04-13 14:50:00,47.96,48.02,47.96,48.0,19650.0,47.96,48.02,47.96,48.0,19650.0
2022-04-13 15:00:00,47.99,48.13,47.94,48.13,36000.0,47.99,48.13,47.94,48.13,36000.0
2022-04-13 15:10:00,48.13,48.13,48.09,48.11,21060.0,48.13,48.13,48.09,48.11,21060.0
2022-04-13 15:20:00,48.11,48.14,48.08,48.08,27000.0,48.11,48.14,48.08,48.08,27000.0
2022-04-13 15:30:00,48.08,48.2,48.08,48.2,81930.0,48.08,48.2,48.08,48.2,81930.0
2022-04-13 15:40:00,48.2,48.3,48.19,48.23,101130.0,48.2,48.3,48.19,48.23,101130.0
2022-04-13 15:50:00,48.23,48.33,48.16,48.27,690990.0,48.23,48.33,48.16,48.27,690990.0
2022-04-14 09:30:00,48.3,48.63,48.14,48.52,216600.0,48.3,48.63,48.14,48.52,216600.0
2022-04-14 09:40:00,48.2,48.32,48.16,48.22,29010.0,48.2,48.32,48.16,48.22,29010.0
2022-04-14 09:50:00,48.17,48.26,48.15,48.2,26265.0,48.17,48.26,48.15,48.2,26265.0
2022-04-14 10:00:00,48.21,48.25,48.0,48.06,27975.0,48.21,48.25,48.0,48.06,27975.0
2022-04-14 10:10:00,48.08,48.12,48.06,48.11,27000.0,48.08,48.12,48.06,48.11,27000.0
2022-04-14 10:20:00,48.11,48.21,48.11,48.2,24480.0,48.11,48.21,48.11,48.2,24480.0
2022-04-14 10:30:00,48.19,48.38,48.19,48.26,46875.0,48.19,48.38,48.19,48.26,46875.0
2022-04-14 10:40:00,48.37,48.43,48.28,48.42,22500.0,48.37,48.43,48.28,48.42,22500.0
2022-04-14 10:50:00,48.41,48.41,48.29,48.31,15000.0,48.41,48.41,48.29,48.31,15000.0
2022-04-14 11:00:00,48.29,48.32,48.17,48.25,39630.0,48.29,48.32,48.17,48.25,39630.0
2022-04-14 11:10:00,48.27,48.33,48.26,48.31,25200.0,48.27,48.33,48.26,48.31,25200.0
2022-04-14 11:20:00,48.32,48.32,48.19,48.22,25545.0,48.32,48.32,48.19,48.22,25545.0
2022-04-14 11:30:00,48.21,48.24,48.15,48.22,136500.0,48.21,48.24,48.15,48.22,136500.0
2022-04-14 11:40:00,48.17,48.22,48.11,48.19,34500.0,48.17,48.22,48.11,48.19,34500.0
2022-04-14 11:50:00,48.15,48.15,48.04,48.08,24000.0,48.15,48.15,48.04,48.08,24000.0
2022-04-14 12:00:00,48.06,48.08,48.01,48.06,88680.0,48.06,48.08,48.01,48.06,88680.0
2022-04-14 12:10:00,48.04,48.06,47.85,47.85,99915.0,48.04,48.06,47.85,47.85,99915.0
2022-04-14 12:20:00,47.87,47.95,47.86,47.9,52500.0,47.87,47.95,47.86,47.9,52500.0
2022-04-14 12:30:00,47.89,47.96,47.87,47.87,37500.0,47.89,47.96,47.87,47.87,37500.0
2022-04-14 12:40:00,47.82,47.85,47.79,47.84,13500.0,47.82,47.85,47.79,47.84,13500.0
2022-04-14 12:50:00,47.83,47.91,47.83,47.9,25500.0,47.83,47.91,47.83,47.9,25500.0
2022-04-14 13:00:00,47.89,47.9,47.84,47.9,327000.0,47.89,47.9,47.84,47.9,327000.0
2022-04-14 13:10:00,47.93,47.99,47.93,47.94,16500.0,47.93,47.99,47.93,47.94,16500.0
2022-04-14 13:20:00,47.91,47.97,47.91,47.97,7080.0,47.91,47.97,47.91,47.97,7080.0
2022-04-14 13:30:00,47.96,47.98,47.86,47.91,25500.0,47.96,47.98,47.86,47.91,25500.0
2022-04-14 13:40:00,47.91,48.03,47.91,48.03,21345.0,47.91,48.03,47.91,48.03,21345.0
2022-04-14 13:50:00,48.03,48.09,47.97,48.09,21000.0,48.03,48.09,47.97,48.09,21000.0
2022-04-14 14:00:00,48.09,48.1,48.04,48.05,15885.0,48.09,48.1,48.04,48.05,15885.0
2022-04-14 14:10:00,48.05,48.08,48.02,48.03,25800.0,48.05,48.08,48.02,48.03,25800.0
2022-04-14 14:20:00,48.0,48.01,47.92,48.0,55050.0,48.0,48.01,47.92,48.0,55050.0
2022-04-14 14:30:00,48.0,48.0,47.91,47.91,21435.0,48.0,48.0,47.91,47.91,21435.0
2022-04-14 14:40:00,47.92,47.94,47.9,47.91,24285.0,47.92,47.94,47.9,47.91,24285.0
2022-04-14 14:50:00,47.92,47.92,47.74,47.79,51645.0,47.92,47.92,47.74,47.79,51645.0
2022-04-14 15:00:00,47.78,47.8,47.72,47.73,44430.0,47.78,47.8,47.72,47.73,44430.0
2022-04-14 15:10:00,47.71,47.77,47.69,47.77,53055.0,47.71,47.77,47.69,47.77,53055.0
2022-04-14 15:20:00,47.79,47.79,47.69,47.69,32055.0,47.79,47.79,47.69,47.69,32055.0
2022-04-14 15:30:00,47.71,47.71,47.61,47.66,57900.0,47.71,47.71,47.61,47.66,57900.0
2022-04-14 15:40:00,47.66,47.74,47.65,47.69,81690.0,47.66,47.74,47.65,47.69,81690.0
2022-04-14 15:50:00,47.69,47.7,47.52,47.59,317085.0,47.69,47.7,47.52,47.59,317085.0
2022-04-18 09:30:00,47.33,47.82,47.33,47.82,106050.0,47.33,47.82,47.33,47.82,106050.0
2022-04-18 09:40:00,47.79,47.84,47.64,47.8,139080.0,47.79,47.84,47.64,47.8,139080.0
2022-04-18 09:50:00,47.8,47.84,47.71,47.82,39750.0,47.8,47.84,47.71,47.82,39750.0
2022-04-18 10:00:00,47.8,47.98,47.75,47.85,179130.0,47.8,47.98,47.75,47.85,179130.0
2022-04-18 10:10:00,47.84,48.04,47.84,48.04,81135.0,47.84,48.04,47.84,48.04,81135.0
2022-04-18 10:20:00,48.15,48.15,47.97,48.06,145440.0,48.15,48.15,47.97,48.06,145440.0
2022-04-18 10:30:00,48.06,48.22,48.04,48.22,51180.0,48.06,48.22,48.04,48.22,51180.0
2022-04-18 10:40:00,48.21,48.33,48.17,48.17,71175.0,48.21,48.33,48.17,48.17,71175.0
2022-04-18 10:50:00,48.14,48.2,48.03,48.12,112710.0,48.14,48.2,48.03,48.12,112710.0
2022-04-18 11:00:00,48.09,48.13,47.97,48.06,133935.0,48.09,48.13,47.97,48.06,133935.0
2022-04-18 11:10:00,48.08,48.13,47.99,47.99,37890.0,48.08,48.13,47.99,47.99,37890.0
2022-04-18 11:20:00,47.98,47.98,47.81,47.83,25500.0,47.98,47.98,47.81,47.83,25500.0
2022-04-18 11:30:00,47.8,47.96,47.78,47.91,36510.0,47.8,47.96,47.78,47.91,36510.0
2022-04-18 11:40:00,47.79,47.82,47.67,47.68,69765.0,47.79,47.82,47.67,47.68,69765.0
2022-04-18 11:50:00,47.72,47.85,47.72,47.78,51570.0,47.72,47.85,47.72,47.78,51570.0
2022-04-18 12:00:00,47.82,47.89,47.78,47.86,60915.0,47.82,47.89,47.78,47.86,60915.0
2022-04-18 12:10:00,47.86,47.91,47.83,47.86,63585.0,47.86,47.91,47.83,47.86,63585.0
2022-04-18 12:20:00,47.88,48.0,47.87,47.98,42135.0,47.88,48.0,47.87,47.98,42135.0
2022-04-18 12:30:00,48.04,48.09,48.0,48.08,87000.0,48.04,48.09,48.0,48.08,87000.0
2022-04-18 12:40:00,48.1,48.19,48.09,48.13,102180.0,48.1,48.19,48.09,48.13,102180.0
2022-04-18 12:50:00,48.13,48.32,48.13,48.29,116430.0,48.13,48.32,48.13,48.29,116430.0
2022-04-18 13:00:00,48.29,48.32,48.2,48.28,62565.0,48.29,48.32,48.2,48.28,62565.0
2022-04-18 13:10:00,48.29,48.34,48.16,48.21,60585.0,48.29,48.34,48.16,48.21,60585.0
2022-04-18 13:20:00,48.2,48.36,48.17,48.36,38565.0,48.2,48.36,48.17,48.36,38565.0
2022-04-18 13:30:00,48.36,48.48,48.36,48.48,116925.0,48.36,48.48,48.36,48.48,116925.0
2022-04-18 13:40:00,48.47,48.49,48.36,48.39,71820.0,48.47,48.49,48.36,48.39,71820.0
2022-04-18 13:50:00,48.4,48.45,48.36,48.37,49080.0,48.4,48.45,48.36,48.37,49080.0
2022-04-18 14:00:00,48.36,48.4,48.34,48.39,46740.0,48.36,48.4,48.34,48.39,46740.0
2022-04-18 14:10:00,48.37,48.42,48.31,48.36,66000.0,48.37,48.42,48.31,48.36,66000.0
2022-04-18 14:20:00,48.34,48.4,48.31,48.33,45000.0,48.34,48.4,48.31,48.33,45000.0
2022-04-18 14:30:00,48.32,48.37,48.32,48.32,50115.0,48.32,48.37,48.32,48.32,50115.0
2022-04-18 14:40:00,48.32,48.34,48.26,48.3,52860.0,48.32,48.34,48.26,48.3,52860.0
2022-04-18 14:50:00,48.31,48.36,48.25,48.28,42375.0,48.31,48.36,48.25,48.28,42375.0
2022-04-18 15:00:00,48.28,48.34,48.22,48.24,25755.0,48.28,48.34,48.22,48.24,25755.0
2022-04-18 15:10:00,48.23,48.24,48.13,48.15,51015.0,48.23,48.24,48.13,48.15,51015.0
2022-04-18 15:20:00,48.19,48.19,48.08,48.1,32985.0,48.19,48.19,48.08,48.1,32985.0
2022-04-18 15:30:00,48.08,48.09,47.98,48.01,104955.0,48.08,48.09,47.98,48.01,104955.0
2022-04-18 15:40:00,48.04,48.05,47.98,47.99,132540.0,48.04,48.05,47.98,47.99,132540.0
2022-04-18 15:50:00,47.94,48.13,47.91,48.13,347235.0,47.94,48.13,47.91,48.13,347235.0
2022-04-19 09:30:00,48.21,48.67,48.21,48.63,150285.0,48.21,48.67,48.21,48.63,150285.0
2022-04-19 09:40:00,48.53,48.8,48.52,48.71,54900.0,48.53,48.8,48.52,48.71,54900.0
2022-04-19 09:50:00,48.73,48.89,48.68,48.81,60030.0,48.73,48.89,48.68,48.81,60030.0
2022-04-19 10:00:00,48.77,48.83,48.72,48.74,35625.0,48.77,48.83,48.72,48.74,35625.0
2022-04-19 10:10:00,48.73,48.73,48.33,48.33,33135.0,48.73,48.73,48.33,48.33,33135.0
2022-04-19 10:20:00,48.36,48.55,48.31,48.55,102885.0,48.36,48.55,48.31,48.55,102885.0
2022-04-19 10:30:00,48.58,48.7,48.54,48.56,41475.0,48.58,48.7,48.54,48.56,41475.0
2022-04-19 10:40:00,48.49,48.67,48.49,48.63,36000.0,48.49,48.67,48.49,48.63,36000.0
2022-04-19 10:50:00,48.61,48.67,48.52,48.52,15750.0,48.61,48.67,48.52,48.52,15750.0
2022-04-19 11:00:00,48.52,48.61,48.51,48.51,27510.0,48.52,48.61,48.51,48.51,27510.0
2022-04-19 11:10:00,48.52,48.54,48.48,48.49,25500.0,48.52,48.54,48.48,48.49,25500.0
2022-04-19 11:20:00,48.45,48.56,48.44,48.56,21090.0,48.45,48.56,48.44,48.56,21090.0
2022-04-19 11:30:00,48.57,48.57,48.45,48.45,23655.0,48.57,48.57,48.45,48.45,23655.0
2022-04-19 11:40:00,48.43,48.43,48.32,48.36,47610.0,48.43,48.43,48.32,48.36,47610.0
2022-04-19 11:50:00,48.33,48.36,48.3,48.33,46680.0,48.33,48.36,48.3,48.33,46680.0
2022-04-19 12:00:00,48.3,48.3,48.19,48.28,96915.0,48.3,48.3,48.19,48.28,96915.0
2022-04-19 12:10:00,48.28,48.35,48.26,48.27,39000.0,48.28,48.35,48.26,48.27,39000.0
2022-04-19 12:20:00,48.25,48.37,48.21,48.37,36945.0,48.25,48.37,48.21,48.37,36945.0
2022-04-19 12:30:00,48.32,48.34,48.29,48.29,12825.0,48.32,48.34,48.29,48.29,12825.0
2022-04-19 12:40:00,48.27,48.29,48.27,48.29,9000.0,48.27,48.29,48.27,48.29,9000.0
2022-04-19 12:50:00,48.31,48.33,48.29,48.32,24045.0,48.31,48.33,48.29,48.32,24045.0
2022-04-19 13:00:00,48.31,48.31,48.24,48.26,12765.0,48.31,48.31,48.24,48.26,12765.0
2022-04-19 13:10:00,48.26,48.29,48.23,48.23,27000.0,48.26,48.29,48.23,48.23,27000.0
2022-04-19 13:20:00,48.26,48.27,48.17,48.17,25500.0,48.26,48.27,48.17,48.17,25500.0
2022-04-19 13:30:00,48.17,48.3,48.17,48.3,64770.0,48.17,48.3,48.17,48.3,64770.0
2022-04-19 13:40:00,48.29,48.29,48.25,48.26,18000.0,48.29,48.29,48.25,48.26,18000.0
2022-04-19 13:50:00,48.31,48.37,48.31,48.35,30780.0,48.31,48.37,48.31,48.35,30780.0
2022-04-19 14:00:00,48.33,48.33,48.25,48.28,34530.0,48.33,48.33,48.25,48.28,34530.0
2022-04-19 14:10:00,48.25,48.26,48.19,48.19,40500.0,48.25,48.26,48.19,48.19,40500.0
2022-04-19 14:20:00,48.18,48.22,48.15,48.22,66900.0,48.18,48.22,48.15,48.22,66900.0
2022-04-19 14:30:00,48.21,48.22,48.17,48.18,27885.0,48.21,48.22,48.17,48.18,27885.0
2022-04-19 14:40:00,48.26,48.4,48.26,48.4,84690.0,48.26,48.4,48.26,48.4,84690.0
2022-04-19 14:50:00,48.37,48.59,48.37,48.59,85650.0,48.37,48.59,48.37,48.59,85650.0
2022-04-19 15:00:00,48.57,48.63,48.56,48.63,32640.0,48.57,48.63,48.56,48.63,32640.0
2022-04-19 15:10:00,48.62,48.73,48.62,48.68,57000.0,48.62,48.73,48.62,48.68,57000.0
2022-04-19 15:20:00,48.66,48.68,48.57,48.6,85500.0,48.66,48.68,48.57,48.6,85500.0
2022-04-19 15:30:00,48.62,48.62,48.52,48.6,96075.0,48.62,48.62,48.52,48.6,96075.0
2022-04-19 15:40:00,48.59,48.64,48.53,48.61,193365.0,48.59,48.64,48.53,48.61,193365.0
2022-04-19 15:50:00,48.62,48.8,48.62,48.69,544830.0,48.62,48.8,48.62,48.69,544830.0
2022-04-20 09:30:00,48.94,49.29,48.89,49.26,67260.0,48.94,49.29,48.89,49.26,67260.0
2022-04-20 09:40:00,49.22,49.27,49.15,49.23,85815.0,49.22,49.27,49.15,49.23,85815.0
2022-04-20 09:50:00,49.16,49.33,49.16,49.18,41295.0,49.16,49.33,49.16,49.18,41295.0
2022-04-20 10:00:00,49.18,49.2,49.16,49.2,27000.0,49.18,49.2,49.16,49.2,27000.0
2022-04-20 10:10:00,49.18,49.28,49.15,49.2,89310.0,49.18,49.28,49.15,49.2,89310.0
2022-04-20 10:20:00,49.22,49.25,49.13,49.16,42105.0,49.22,49.25,49.13,49.16,42105.0
2022-04-20 10:30:00,49.18,49.4,49.18,49.38,16470.0,49.18,49.4,49.18,49.38,16470.0
2022-04-20 10:40:00,49.36,49.36,49.31,49.33,31275.0,49.36,49.36,49.31,49.33,31275.0
2022-04-20 10:50:00,49.34,49.41,49.3,49.3,81345.0,49.34,49.41,49.3,49.3,81345.0
2022-04-20 11:00:00,49.25,49.25,49.12,49.2,50430.0,49.25,49.25,49.12,49.2,50430.0
2022-04-20 11:10:00,49.27,49.27,49.22,49.25,20280.0,49.27,49.27,49.22,49.25,20280.0
2022-04-20 11:20:00,49.29,49.32,49.25,49.32,22830.0,49.29,49.32,49.25,49.32,22830.0
2022-04-20 11:30:00,49.39,49.46,49.39,49.46,13500.0,49.39,49.46,49.39,49.46,13500.0
2022-04-20 11:40:00,49.46,49.51,49.46,49.49,39105.0,49.46,49.51,49.46,49.49,39105.0
2022-04-20 11:50:00,49.52,49.65,49.51,49.65,40095.0,49.52,49.65,49.51,49.65,40095.0
2022-04-20 12:00:00,49.62,49.62,49.47,49.49,71850.0,49.62,49.62,49.47,49.49,71850.0
2022-04-20 12:10:00,49.53,49.53,49.47,49.51,33225.0,49.53,49.53,49.47,49.51,33225.0
2022-04-20 12:20:00,49.54,49.54,49.46,49.46,40470.0,49.54,49.54,49.46,49.46,40470.0
2022-04-20 12:30:00,49.43,49.5,49.43,49.48,20595.0,49.43,49.5,49.43,49.48,20595.0
2022-04-20 12:40:00,49.46,49.47,49.4,49.47,40965.0,49.46,49.47,49.4,49.47,40965.0
2022-04-20 12:50:00,49.49,49.52,49.45,49.45,18615.0,49.49,49.52,49.45,49.45,18615.0
2022-04-20 13:00:00,49.47,49.49,49.4,49.41,49110.0,49.47,49.49,49.4,49.41,49110.0
2022-04-20 13:10:00,49.47,49.57,49.45,49.51,25290.0,49.47,49.57,49.45,49.51,25290.0
2022-04-20 13:20:00,49.5,49.5,49.45,49.45,28050.0,49.5,49.5,49.45,49.45,28050.0
2022-04-20 13:30:00,49.43,49.46,49.38,49.46,51990.0,49.43,49.46,49.38,49.46,51990.0
2022-04-20 13:40:00,49.5,49.5,49.45,49.48,56190.0,49.5,49.5,49.45,49.48,56190.0
2022-04-20 13:50:00,49.46,49.48,49.42,49.44,45135.0,49.46,49.48,49.42,49.44,45135.0
2022-04-20 14:00:00,49.47,49.52,49.46,49.51,24555.0,49.47,49.52,49.46,49.51,24555.0
2022-04-20 14:10:00,49.49,49.49,49.38,49.38,43425.0,49.49,49.49,49.38,49.38,43425.0
2022-04-20 14:20:00,49.38,49.51,49.38,49.43,33195.0,49.38,49.51,49.38,49.43,33195.0
2022-04-20 14:30:00,49.41,49.46,49.4,49.41,47820.0,49.41,49.46,49.4,49.41,47820.0
2022-04-20 14:40:00,49.4,49.43,49.38,49.4,62400.0,49.4,49.43,49.38,49.4,62400.0
2022-04-20 14:50:00,49.41,49.41,49.33,49.35,46635.0,49.41,49.41,49.33,49.35,46635.0
2022-04-20 15:00:00,49.34,49.44,49.34,49.41,105045.0,49.34,49.44,49.34,49.41,105045.0
2022-04-20 15:10:00,49.41,49.52,49.39,49.5,36990.0,49.41,49.52,49.39,49.5,36990.0
2022-04-20 15:20:00,49.51,49.58,49.51,49.58,73410.0,49.51,49.58,49.51,49.58,73410.0
2022-04-20 15:30:00,49.57,49.59,49.45,49.53,195375.0,49.57,49.59,49.45,49.53,195375.0
2022-04-20 15:40:00,49.53,49.64,49.52,49.56,165945.0,49.53,49.64,49.52,49.56,165945.0
2022-04-20 15:50:00,49.52,49.62,49.47,49.6,716340.0,49.52,49.62,49.47,49.6,716340.0
2022-04-21 09:30:00,49.72,49.81,49.48,49.73,103140.0,49.72,49.81,49.48,49.73,103140.0
2022-04-21 09:40:00,49.63,49.74,49.62,49.72,30510.0,49.63,49.74,49.62,49.72,30510.0
2022-04-21 09:50:00,49.72,49.91,49.67,49.86,86145.0,49.72,49.91,49.67,49.86,86145.0
2022-04-21 10:00:00,49.83,49.89,49.76,49.89,34500.0,49.83,49.89,49.76,49.89,34500.0
2022-04-21 10:10:00,49.86,49.86,49.59,49.59,25680.0,49.86,49.86,49.59,49.59,25680.0
2022-04-21 10:20:00,49.58,49.59,49.44,49.48,25200.0,49.58,49.59,49.44,49.48,25200.0
2022-04-21 10:30:00,49.51,49.59,49.49,49.58,20100.0,49.51,49.59,49.49,49.58,20100.0
2022-04-21 10:40:00,49.53,49.6,49.53,49.53,15360.0,49.53,49.6,49.53,49.53,15360.0
2022-04-21 10:50:00,49.55,49.67,49.55,49.55,33000.0,49.55,49.67,49.55,49.55,33000.0
2022-04-21 11:00:00,49.56,49.56,49.35,49.4,43200.0,49.56,49.56,49.35,49.4,43200.0
2022-04-21 11:10:00,49.39,49.45,49.23,49.29,53715.0,49.39,49.45,49.23,49.29,53715.0
2022-04-21 11:20:00,49.27,49.32,49.21,49.28,65775.0,49.27,49.32,49.21,49.28,65775.0
2022-04-21 11:30:00,49.22,49.29,49.0,49.12,64770.0,49.22,49.29,49.0,49.12,64770.0
2022-04-21 11:40:00,49.11,49.36,49.11,49.36,51720.0,49.11,49.36,49.11,49.36,51720.0
2022-04-21 11:50:00,49.31,49.42,49.24,49.34,58710.0,49.31,49.42,49.24,49.34,58710.0
2022-04-21 12:00:00,49.3,49.31,49.19,49.26,34350.0,49.3,49.31,49.19,49.26,34350.0
2022-04-21 12:10:00,49.28,49.35,49.24,49.35,22500.0,49.28,49.35,49.24,49.35,22500.0
2022-04-21 12:20:00,49.34,49.35,49.11,49.18,150540.0,49.34,49.35,49.11,49.18,150540.0
2022-04-21 12:30:00,49.26,49.33,49.2,49.23,33945.0,49.26,49.33,49.2,49.23,33945.0
2022-04-21 12:40:00,49.25,49.32,49.22,49.22,29100.0,49.25,49.32,49.22,49.22,29100.0
2022-04-21 12:50:00,49.23,49.25,49.2,49.2,13500.0,49.23,49.25,49.2,49.2,13500.0
2022-04-21 13:00:00,49.09,49.11,48.96,49.02,43500.0,49.09,49.11,48.96,49.02,43500.0
2022-04-21 13:10:00,48.99,49.03,48.98,49.01,24480.0,48.99,49.03,48.98,49.01,24480.0
2022-04-21 13:20:00,49.14,49.21,49.1,49.18,18720.0,49.14,49.21,49.1,49.18,18720.0
2022-04-21 13:30:00,49.16,49.18,49.04,49.04,15600.0,49.16,49.18,49.04,49.04,15600.0
2022-04-21 13:40:00,49.01,49.21,49.01,49.21,20040.0,49.01,49.21,49.01,49.21,20040.0
2022-04-21 13:50:00,49.2,49.2,49.05,49.05,10545.0,49.2,49.2,49.05,49.05,10545.0
2022-04-21 14:00:00,49.04,49.05,48.93,49.05,39705.0,49.04,49.05,48.93,49.05,39705.0
2022-04-21 14:10:00,49.04,49.1,49.01,49.04,25500.0,49.04,49.1,49.01,49.04,25500.0
2022-04-21 14:20:00,49.05,49.15,49.03,49.03,42495.0,49.05,49.15,49.03,49.03,42495.0
2022-04-21 14:30:00,49.04,49.1,48.96,48.96,67215.0,49.04,49.1,48.96,48.96,67215.0
2022-04-21 14:40:00,48.94,48.98,48.82,48.82,83790.0,48.94,48.98,48.82,48.82,83790.0
2022-04-21 14:50:00,48.83,48.83,48.71,48.76,47985.0,48.83,48.83,48.71,48.76,47985.0
2022-04-21 15:00:00,48.75,48.75,48.63,48.64,46815.0,48.75,48.75,48.63,48.64,46815.0
2022-04-21 15:10:00,48.62,48.69,48.62,48.64,69705.0,48.62,48.69,48.62,48.64,69705.0
2022-04-21 15:20:00,48.63,48.75,48.62,48.75,109350.0,48.63,48.75,48.62,48.75,109350.0
2022-04-21 15:30:00,48.76,48.8,48.53,48.59,102000.0,48.76,48.8,48.53,48.59,102000.0
2022-04-21 15:40:00,48.57,48.71,48.44,48.46,142185.0,48.57,48.71,48.44,48.46,142185.0
2022-04-21 15:50:00,48.48,48.7,48.46,48.54,328065.0,48.48,48.7,48.46,48.54,328065.0
2022-04-22 09:30:00,48.35,48.37,47.6,47.6,103860.0,48.35,48.37,47.6,47.6,103860.0
2022-04-22 09:40:00,47.67,48.01,47.62,47.63,67440.0,47.67,48.01,47.62,47.63,67440.0
2022-04-22 09:50:00,47.63,47.71,47.47,47.47,44700.0,47.63,47.71,47.47,47.47,44700.0
2022-04-22 10:00:00,47.49,47.78,47.43,47.55,150270.0,47.49,47.78,47.43,47.55,150270.0
2022-04-22 10:10:00,47.56,47.77,47.45,47.77,79860.0,47.56,47.77,47.45,47.77,79860.0
2022-04-22 10:20:00,47.8,47.86,47.58,47.75,48000.0,47.8,47.86,47.58,47.75,48000.0
2022-04-22 10:30:00,47.75,47.79,47.68,47.76,97500.0,47.75,47.79,47.68,47.76,97500.0
2022-04-22 10:40:00,47.77,47.89,47.65,47.65,72540.0,47.77,47.89,47.65,47.65,72540.0
2022-04-22 10:50:00,47.65,47.65,47.53,47.54,42900.0,47.65,47.65,47.53,47.54,42900.0
2022-04-22 11:00:00,47.5,47.77,47.47,47.77,97560.0,47.5,47.77,47.47,47.77,97560.0
2022-04-22 11:10:00,47.75,47.75,47.44,47.5,97845.0,47.75,47.75,47.44,47.5,97845.0
2022-04-22 11:20:00,47.56,47.65,47.41,47.53,63690.0,47.56,47.65,47.41,47.53,63690.0
2022-04-22 11:30:00,47.57,47.62,47.48,47.5,76380.0,47.57,47.62,47.48,47.5,76380.0
2022-04-22 11:40:00,47.51,47.6,47.48,47.57,22680.0,47.51,47.6,47.48,47.57,22680.0
2022-04-22 11:50:00,47.54,47.55,47.49,47.49,29970.0,47.54,47.55,47.49,47.49,29970.0
2022-04-22 12:00:00,47.46,47.59,47.36,47.51,25500.0,47.46,47.59,47.36,47.51,25500.0
2022-04-22 12:10:00,47.52,47.69,47.49,47.69,22530.0,47.52,47.69,47.49,47.69,22530.0
2022-04-22 12:20:00,47.71,47.77,47.69,47.73,25830.0,47.71,47.77,47.69,47.73,25830.0
2022-04-22 12:30:00,47.72,47.81,47.72,47.77,53055.0,47.72,47.81,47.72,47.77,53055.0
2022-04-22 12:40:00,47.76,47.84,47.75,47.75,32985.0,47.76,47.84,47.75,47.75,32985.0
2022-04-22 12:50:00,47.78,47.79,47.66,47.75,38100.0,47.78,47.79,47.66,47.75,38100.0
2022-04-22 13:00:00,47.77,47.8,47.69,47.79,40755.0,47.77,47.8,47.69,47.79,40755.0
2022-04-22 13:10:00,47.86,47.86,47.8,47.8,41715.0,47.86,47.86,47.8,47.8,41715.0
2022-04-22 13:20:00,47.75,47.87,47.69,47.87,24750.0,47.75,47.87,47.69,47.87,24750.0
2022-04-22 13:30:00,47.88,47.88,47.76,47.8,25500.0,47.88,47.88,47.76,47.8,25500.0
2022-04-22 13:40:00,47.8,47.88,47.76,47.76,42000.0,47.8,47.88,47.76,47.76,42000.0
2022-04-22 13:50:00,47.75,47.76,47.7,47.75,30000.0,47.75,47.76,47.7,47.75,30000.0
2022-04-22 14:00:00,47.73,47.73,47.62,47.63,43650.0,47.73,47.73,47.62,47.63,43650.0
2022-04-22 14:10:00,47.63,47.67,47.58,47.61,29250.0,47.63,47.67,47.58,47.61,29250.0
2022-04-22 14:20:00,47.61,47.63,47.56,47.56,38910.0,47.61,47.63,47.56,47.56,38910.0
2022-04-22 14:30:00,47.52,47.52,47.43,47.45,31515.0,47.52,47.52,47.43,47.45,31515.0
2022-04-22 14:40:00,47.44,47.5,47.32,47.38,47670.0,47.44,47.5,47.32,47.38,47670.0
2022-04-22 14:50:00,47.38,47.38,47.18,47.29,75375.0,47.38,47.38,47.18,47.29,75375.0
2022-04-22 15:00:00,47.28,47.28,47.21,47.27,50220.0,47.28,47.28,47.21,47.27,50220.0
2022-04-22 15:10:00,47.24,47.35,47.22,47.32,95595.0,47.24,47.35,47.22,47.32,95595.0
2022-04-22 15:20:00,47.32,47.35,47.26,47.35,22605.0,47.32,47.35,47.26,47.35,22605.0
2022-04-22 15:30:00,47.4,47.6,47.4,47.54,71685.0,47.4,47.6,47.4,47.54,71685.0
2022-04-22 15:40:00,47.55,47.55,47.25,47.25,58935.0,47.55,47.55,47.25,47.25,58935.0
2022-04-22 15:50:00,47.25,47.25,47.08,47.12,356760.0,47.25,47.25,47.08,47.12,356760.0
2022-04-25 09:30:00,47.13,47.18,46.67,46.94,239595.0,47.13,47.18,46.67,46.94,239595.0
2022-04-25 09:40:00,46.87,46.94,46.74,46.93,147150.0,46.87,46.94,46.74,46.93,147150.0
2022-04-25 09:50:00,46.95,47.15,46.8,46.8,62265.0,46.95,47.15,46.8,46.8,62265.0
2022-04-25 10:00:00,46.84,46.98,46.77,46.81,117750.0,46.84,46.98,46.77,46.81,117750.0
2022-04-25 10:10:00,46.83,47.09,46.83,46.96,63795.0,46.83,47.09,46.83,46.96,63795.0
2022-04-25 10:20:00,46.96,47.1,46.92,46.92,52710.0,46.96,47.1,46.92,46.92,52710.0
2022-04-25 10:30:00,46.91,47.13,46.9,47.03,65985.0,46.91,47.13,46.9,47.03,65985.0
2022-04-25 10:40:00,47.01,47.11,46.89,47.11,16500.0,47.01,47.11,46.89,47.11,16500.0
2022-04-25 10:50:00,47.07,47.07,46.96,47.0,13500.0,47.07,47.07,46.96,47.0,13500.0
2022-04-25 11:00:00,47.01,47.06,46.94,46.95,39645.0,47.01,47.06,46.94,46.95,39645.0
2022-04-25 11:10:00,46.9,46.95,46.78,46.81,128070.0,46.9,46.95,46.78,46.81,128070.0
2022-04-25 11:20:00,46.83,46.86,46.7,46.7,98580.0,46.83,46.86,46.7,46.7,98580.0
2022-04-25 11:30:00,46.7,46.78,46.64,46.72,110430.0,46.7,46.78,46.64,46.72,110430.0
2022-04-25 11:40:00,46.69,46.71,46.61,46.63,47655.0,46.69,46.71,46.61,46.63,47655.0
2022-04-25 11:50:00,46.69,46.69,46.64,46.65,52305.0,46.69,46.69,46.64,46.65,52305.0
2022-04-25 12:00:00,46.63,46.84,46.63,46.78,58350.0,46.63,46.84,46.63,46.78,58350.0
2022-04-25 12:10:00,46.8,46.93,46.72,46.78,86475.0,46.8,46.93,46.72,46.78,86475.0
2022-04-25 12:20:00,46.8,46.9,46.8,46.86,116175.0,46.8,46.9,46.8,46.86,116175.0
2022-04-25 12:30:00,46.84,46.91,46.82,46.88,69000.0,46.84,46.91,46.82,46.88,69000.0
2022-04-25 12:40:00,46.87,46.91,46.78,46.91,69915.0,46.87,46.91,46.78,46.91,69915.0
2022-04-25 12:50:00,46.88,46.89,46.77,46.88,70725.0,46.88,46.89,46.77,46.88,70725.0
2022-04-25 13:00:00,46.92,46.94,46.81,46.92,55635.0,46.92,46.94,46.81,46.92,55635.0
2022-04-25 13:10:00,46.91,46.97,46.88,46.88,84960.0,46.91,46.97,46.88,46.88,84960.0
2022-04-25 13:20:00,46.88,46.92,46.85,46.89,75540.0,46.88,46.92,46.85,46.89,75540.0
2022-04-25 13:30:00,46.89,47.0,46.86,46.87,105420.0,46.89,47.0,46.86,46.87,105420.0
2022-04-25 13:40:00,46.91,47.02,46.91,47.02,52605.0,46.91,47.02,46.91,47.02,52605.0
2022-04-25 13:50:00,46.98,47.04,46.98,47.02,12000.0,46.98,47.04,46.98,47.02,12000.0
2022-04-25 14:00:00,46.98,47.15,46.95,47.15,22755.0,46.98,47.15,46.95,47.15,22755.0
2022-04-25 14:10:00,47.09,47.21,47.09,47.21,15000.0,47.09,47.21,47.09,47.21,15000.0
2022-04-25 14:20:00,47.23,47.33,47.23,47.33,35265.0,47.23,47.33,47.23,47.33,35265.0
2022-04-25 14:30:00,47.35,47.35,47.28,47.3,7500.0,47.35,47.35,47.28,47.3,7500.0
2022-04-25 14:40:00,47.26,47.36,47.24,47.34,31005.0,47.26,47.36,47.24,47.34,31005.0
2022-04-25 14:50:00,47.35,47.37,47.27,47.29,33000.0,47.35,47.37,47.27,47.29,33000.0
2022-04-25 15:00:00,47.32,47.35,47.21,47.32,73275.0,47.32,47.35,47.21,47.32,73275.0
2022-04-25 15:10:00,47.31,47.55,47.31,47.55,62100.0,47.31,47.55,47.31,47.55,62100.0
2022-04-25 15:20:00,47.56,47.65,47.49,47.56,74250.0,47.56,47.65,47.49,47.56,74250.0
2022-04-25 15:30:00,47.6,47.7,47.57,47.68,84705.0,47.6,47.7,47.57,47.68,84705.0
2022-04-25 15:40:00,47.67,47.73,47.53,47.57,82500.0,47.67,47.73,47.53,47.57,82500.0
2022-04-25 15:50:00,47.53,47.61,47.47,47.57,443640.0,47.53,47.61,47.47,47.57,443640.0
2022-04-26 09:30:00,47.58,47.72,47.16,47.41,82485.0,47.58,47.72,47.16,47.41,82485.0
2022-04-26 09:40:00,47.5,47.76,47.41,47.69,77970.0,47.5,47.76,47.41,47.69,77970.0
2022-04-26 09:50:00,47.64,47.85,47.64,47.72,43350.0,47.64,47.85,47.64,47.72,43350.0
2022-04-26 10:00:00,47.76,47.92,47.72,47.78,73395.0,47.76,47.92,47.72,47.78,73395.0
2022-04-26 10:10:00,47.81,47.87,47.55,47.62,117645.0,47.81,47.87,47.55,47.62,117645.0
2022-04-26 10:20:00,47.63,47.68,47.48,47.64,96405.0,47.63,47.68,47.48,47.64,96405.0
2022-04-26 10:30:00,47.65,47.77,47.58,47.74,112485.0,47.65,47.77,47.58,47.74,112485.0
2022-04-26 10:40:00,47.64,47.81,47.56,47.79,84375.0,47.64,47.81,47.56,47.79,84375.0
2022-04-26 10:50:00,47.69,47.84,47.69,47.73,43755.0,47.69,47.84,47.69,47.73,43755.0
2022-04-26 11:00:00,47.71,47.76,47.51,47.76,89310.0,47.71,47.76,47.51,47.76,89310.0
2022-04-26 11:10:00,47.73,47.88,47.71,47.84,62565.0,47.73,47.88,47.71,47.84,62565.0
2022-04-26 11:20:00,47.81,48.02,47.8,47.97,60405.0,47.81,48.02,47.8,47.97,60405.0
2022-04-26 11:30:00,47.97,48.02,47.9,47.93,97830.0,47.97,48.02,47.9,47.93,97830.0
2022-04-26 11:40:00,47.86,47.99,47.83,47.93,45000.0,47.86,47.99,47.83,47.93,45000.0
2022-04-26 11:50:00,47.97,48.01,47.84,47.88,37590.0,47.97,48.01,47.84,47.88,37590.0
2022-04-26 12:00:00,47.88,47.91,47.81,47.87,43320.0,47.88,47.91,47.81,47.87,43320.0
2022-04-26 12:10:00,47.86,47.96,47.86,47.93,55950.0,47.86,47.96,47.86,47.93,55950.0
2022-04-26 12:20:00,47.97,48.1,47.93,48.08,82440.0,47.97,48.1,47.93,48.08,82440.0
2022-04-26 12:30:00,48.04,48.08,47.97,47.98,49230.0,48.04,48.08,47.97,47.98,49230.0
2022-04-26 12:40:00,47.94,47.98,47.87,47.87,31455.0,47.94,47.98,47.87,47.87,31455.0
2022-04-26 12:50:00,47.87,48.1,47.87,48.1,31980.0,47.87,48.1,47.87,48.1,31980.0
2022-04-26 13:00:00,48.1,48.14,47.98,48.04,27255.0,48.1,48.14,47.98,48.04,27255.0
2022-04-26 13:10:00,48.0,48.06,47.93,47.94,51750.0,48.0,48.06,47.93,47.94,51750.0
2022-04-26 13:20:00,47.93,47.93,47.81,47.84,39840.0,47.93,47.93,47.81,47.84,39840.0
2022-04-26 13:30:00,47.85,47.89,47.82,47.87,34725.0,47.85,47.89,47.82,47.87,34725.0
2022-04-26 13:40:00,47.89,48.06,47.89,47.95,53640.0,47.89,48.06,47.89,47.95,53640.0
2022-04-26 13:50:00,47.93,47.93,47.82,47.84,40515.0,47.93,47.93,47.82,47.84,40515.0
2022-04-26 14:00:00,47.82,47.98,47.82,47.9,32715.0,47.82,47.98,47.82,47.9,32715.0
2022-04-26 14:10:00,47.98,48.03,47.94,47.97,31155.0,47.98,48.03,47.94,47.97,31155.0
2022-04-26 14:20:00,48.02,48.11,48.02,48.09,37815.0,48.02,48.11,48.02,48.09,37815.0
2022-04-26 14:30:00,48.05,48.09,47.99,48.03,45300.0,48.05,48.09,47.99,48.03,45300.0
2022-04-26 14:40:00,48.04,48.04,47.97,48.01,33750.0,48.04,48.04,47.97,48.01,33750.0
2022-04-26 14:50:00,48.0,48.17,48.0,48.15,42000.0,48.0,48.17,48.0,48.15,42000.0
2022-04-26 15:00:00,48.14,48.14,47.97,48.03,46110.0,48.14,48.14,47.97,48.03,46110.0
2022-04-26 15:10:00,48.01,48.02,47.83,47.83,62205.0,48.01,48.02,47.83,47.83,62205.0
2022-04-26 15:20:00,47.84,47.9,47.78,47.78,51300.0,47.84,47.9,47.78,47.78,51300.0
2022-04-26 15:30:00,47.81,47.84,47.67,47.8,57330.0,47.81,47.84,47.67,47.8,57330.0
2022-04-26 15:40:00,47.81,47.85,47.71,47.75,98835.0,47.81,47.85,47.71,47.75,98835.0
2022-04-26 15:50:00,47.7,47.85,47.6,47.64,474555.0,47.7,47.85,47.6,47.64,474555.0
2022-04-27 09:30:00,47.62,47.93,47.17,47.2,313275.0,47.62,47.93,47.17,47.2,313275.0
2022-04-27 09:40:00,47.25,48.17,47.25,48.04,202320.0,47.25,48.17,47.25,48.04,202320.0
2022-04-27 09:50:00,48.07,48.15,47.85,48.15,58020.0,48.07,48.15,47.85,48.15,58020.0
2022-04-27 10:00:00,48.1,48.15,47.96,48.15,51120.0,48.1,48.15,47.96,48.15,51120.0
2022-04-27 10:10:00,48.12,48.12,47.75,47.81,65835.0,48.12,48.12,47.75,47.81,65835.0
2022-04-27 10:20:00,47.74,48.0,47.61,47.74,95820.0,47.74,48.0,47.61,47.74,95820.0
2022-04-27 10:30:00,47.68,47.91,47.58,47.91,58335.0,47.68,47.91,47.58,47.91,58335.0
2022-04-27 10:40:00,47.93,48.12,47.91,48.05,77820.0,47.93,48.12,47.91,48.05,77820.0
2022-04-27 10:50:00,48.06,48.14,47.96,48.0,67455.0,48.06,48.14,47.96,48.0,67455.0
2022-04-27 11:00:00,47.98,48.14,47.82,47.96,90015.0,47.98,48.14,47.82,47.96,90015.0
2022-04-27 11:10:00,47.87,48.03,47.82,48.03,72600.0,47.87,48.03,47.82,48.03,72600.0
2022-04-27 11:20:00,47.96,48.06,47.85,48.06,71565.0,47.96,48.06,47.85,48.06,71565.0
2022-04-27 11:30:00,48.1,48.1,48.02,48.07,48945.0,48.1,48.1,48.02,48.07,48945.0
2022-04-27 11:40:00,48.07,48.15,48.04,48.07,56565.0,48.07,48.15,48.04,48.07,56565.0
2022-04-27 11:50:00,48.03,48.06,47.8,47.94,109485.0,48.03,48.06,47.8,47.94,109485.0
2022-04-27 12:00:00,47.97,47.97,47.8,47.94,79665.0,47.97,47.97,47.8,47.94,79665.0
2022-04-27 12:10:00,47.94,47.94,47.8,47.82,83160.0,47.94,47.94,47.8,47.82,83160.0
2022-04-27 12:20:00,47.87,48.01,47.84,47.91,49590.0,47.87,48.01,47.84,47.91,49590.0
2022-04-27 12:30:00,47.96,47.98,47.88,47.93,58875.0,47.96,47.98,47.88,47.93,58875.0
2022-04-27 12:40:00,47.95,48.05,47.93,47.97,64500.0,47.95,48.05,47.93,47.97,64500.0
2022-04-27 12:50:00,48.0,48.07,47.94,48.05,43770.0,48.0,48.07,47.94,48.05,43770.0
2022-04-27 13:00:00,48.08,48.11,47.89,47.89,111000.0,48.08,48.11,47.89,47.89,111000.0
2022-04-27 13:10:00,47.89,47.92,47.85,47.9,36000.0,47.89,47.92,47.85,47.9,36000.0
2022-04-27 13:20:00,47.88,48.0,47.81,47.83,56010.0,47.88,48.0,47.81,47.83,56010.0
2022-04-27 13:30:00,47.88,48.03,47.88,47.9,46500.0,47.88,48.03,47.88,47.9,46500.0
2022-04-27 13:40:00,47.88,48.06,47.81,47.97,74910.0,47.88,48.06,47.81,47.97,74910.0
2022-04-27 13:50:00,48.02,48.08,47.98,48.02,39225.0,48.02,48.08,47.98,48.02,39225.0
2022-04-27 14:00:00,48.0,48.03,47.9,47.97,101520.0,48.0,48.03,47.9,47.97,101520.0
2022-04-27 14:10:00,47.96,48.02,47.9,47.93,25350.0,47.96,48.02,47.9,47.93,25350.0
2022-04-27 14:20:00,47.98,47.98,47.84,47.89,48000.0,47.98,47.98,47.84,47.89,48000.0
2022-04-27 14:30:00,47.92,48.05,47.82,47.85,52500.0,47.92,48.05,47.82,47.85,52500.0
2022-04-27 14:40:00,47.87,47.95,47.83,47.88,51000.0,47.87,47.95,47.83,47.88,51000.0
2022-04-27 14:50:00,47.89,47.89,47.65,47.7,70875.0,47.89,47.89,47.65,47.7,70875.0
2022-04-27 15:00:00,47.67,47.75,47.47,47.47,123990.0,47.67,47.75,47.47,47.47,123990.0
2022-04-27 15:10:00,47.55,47.63,47.53,47.59,37905.0,47.55,47.63,47.53,47.59,37905.0
2022-04-27 15:20:00,47.59,47.67,47.51,47.63,104925.0,47.59,47.67,47.51,47.63,104925.0
2022-04-27 15:30:00,47.62,47.71,47.42,47.44,131295.0,47.62,47.71,47.42,47.44,131295.0
2022-04-27 15:40:00,47.44,47.65,47.41,47.48,324090.0,47.44,47.65,47.41,47.48,324090.0
2022-04-27 15:50:00,47.47,47.65,47.35,47.45,478950.0,47.47,47.65,47.35,47.45,478950.0
2022-04-28 09:30:00,43.61,44.43,41.6,43.17,2059080.0,43.61,44.43,41.6,43.17,2059080.0
2022-04-28 09:40:00,43.06,43.7,43.0,43.19,1056525.0,43.06,43.7,43.0,43.19,1056525.0
2022-04-28 09:50:00,43.0,43.09,42.35,42.75,852855.0,43.0,43.09,42.35,42.75,852855.0
2022-04-28 10:00:00,42.75,42.85,41.94,42.32,747750.0,42.75,42.85,41.94,42.32,747750.0
2022-04-28 10:10:00,42.26,42.79,42.18,42.66,566775.0,42.26,42.79,42.18,42.66,566775.0
2022-04-28 10:20:00,42.62,42.64,42.15,42.31,466905.0,42.62,42.64,42.15,42.31,466905.0
2022-04-28 10:30:00,42.33,42.36,42.09,42.24,324390.0,42.33,42.36,42.09,42.24,324390.0
2022-04-28 10:40:00,42.25,42.74,42.03,42.49,252240.0,42.25,42.74,42.03,42.49,252240.0
2022-04-28 10:50:00,42.41,42.78,42.35,42.72,211575.0,42.41,42.78,42.35,42.72,211575.0
2022-04-28 11:00:00,42.8,43.18,42.8,43.11,286500.0,42.8,43.18,42.8,43.11,286500.0
2022-04-28 11:10:00,43.11,43.19,42.83,43.19,250095.0,43.11,43.19,42.83,43.19,250095.0
2022-04-28 11:20:00,43.19,43.5,43.16,43.4,782565.0,43.19,43.5,43.16,43.4,782565.0
2022-04-28 11:30:00,43.36,43.73,43.25,43.34,518790.0,43.36,43.73,43.25,43.34,518790.0
2022-04-28 11:40:00,43.35,43.73,42.83,42.85,554700.0,43.35,43.73,42.83,42.85,554700.0
2022-04-28 11:50:00,42.84,43.25,42.7,43.08,440055.0,42.84,43.25,42.7,43.08,440055.0
2022-04-28 12:00:00,43.12,43.36,42.87,42.88,267915.0,43.12,43.36,42.87,42.88,267915.0
2022-04-28 12:10:00,42.97,43.05,42.82,43.05,136380.0,42.97,43.05,42.82,43.05,136380.0
2022-04-28 12:20:00,43.04,43.16,42.98,43.1,253245.0,43.04,43.16,42.98,43.1,253245.0
2022-04-28 12:30:00,43.1,43.21,43.03,43.08,317295.0,43.1,43.21,43.03,43.08,317295.0
2022-04-28 12:40:00,43.12,43.12,42.89,42.96,106455.0,43.12,43.12,42.89,42.96,106455.0
2022-04-28 12:50:00,42.86,43.11,42.79,42.89,222570.0,42.86,43.11,42.79,42.89,222570.0
2022-04-28 13:00:00,42.89,43.26,42.86,43.26,146595.0,42.89,43.26,42.86,43.26,146595.0
2022-04-28 13:10:00,43.25,43.28,43.15,43.27,245955.0,43.25,43.28,43.15,43.27,245955.0
2022-04-28 13:20:00,43.27,43.27,43.01,43.01,68745.0,43.27,43.27,43.01,43.01,68745.0
2022-04-28 13:30:00,43.03,43.03,42.74,42.91,142815.0,43.03,43.03,42.74,42.91,142815.0
2022-04-28 13:40:00,42.93,42.93,42.81,42.85,92760.0,42.93,42.93,42.81,42.85,92760.0
2022-04-28 13:50:00,42.86,42.89,42.67,42.72,162825.0,42.86,42.89,42.67,42.72,162825.0
2022-04-28 14:00:00,42.69,42.69,42.54,42.67,179355.0,42.69,42.69,42.54,42.67,179355.0
2022-04-28 14:10:00,42.67,42.7,42.37,42.38,157725.0,42.67,42.7,42.37,42.38,157725.0
2022-04-28 14:20:00,42.38,42.4,42.27,42.33,273855.0,42.38,42.4,42.27,42.33,273855.0
2022-04-28 14:30:00,42.37,42.37,42.19,42.27,522255.0,42.37,42.37,42.19,42.27,522255.0
2022-04-28 14:40:00,42.3,42.35,42.22,42.31,221970.0,42.3,42.35,42.22,42.31,221970.0
2022-04-28 14:50:00,42.32,42.64,42.32,42.45,769755.0,42.32,42.64,42.32,42.45,769755.0
2022-04-28 15:00:00,42.44,42.44,42.24,42.3,225300.0,42.44,42.44,42.24,42.3,225300.0
2022-04-28 15:10:00,42.24,42.27,41.95,42.06,442335.0,42.24,42.27,41.95,42.06,442335.0
2022-04-28 15:20:00,42.06,42.22,42.06,42.15,182580.0,42.06,42.22,42.06,42.15,182580.0
2022-04-28 15:30:00,42.17,42.29,42.03,42.03,467475.0,42.17,42.29,42.03,42.03,467475.0
2022-04-28 15:40:00,42.04,42.08,41.73,41.79,587655.0,42.04,42.08,41.73,41.79,587655.0
2022-04-28 15:50:00,41.75,41.75,41.44,41.51,1225695.0,41.75,41.75,41.44,41.51,1225695.0
2022-04-29 09:30:00,41.62,42.01,41.42,41.8,604950.0,41.62,42.01,41.42,41.8,604950.0
2022-04-29 09:40:00,41.76,41.88,41.49,41.8,222495.0,41.76,41.88,41.49,41.8,222495.0
2022-04-29 09:50:00,41.81,41.85,41.57,41.61,336405.0,41.81,41.85,41.57,41.61,336405.0
2022-04-29 10:00:00,41.62,41.64,41.41,41.56,208005.0,41.62,41.64,41.41,41.56,208005.0
2022-04-29 10:10:00,41.65,42.02,41.65,41.88,173220.0,41.65,42.02,41.65,41.88,173220.0
2022-04-29 10:20:00,41.88,41.88,41.53,41.53,152325.0,41.88,41.88,41.53,41.53,152325.0
2022-04-29 10:30:00,41.52,41.56,41.37,41.44,98850.0,41.52,41.56,41.37,41.44,98850.0
2022-04-29 10:40:00,41.45,41.45,40.94,40.95,242595.0,41.45,41.45,40.94,40.95,242595.0
2022-04-29 10:50:00,40.94,41.03,40.8,40.94,146790.0,40.94,41.03,40.8,40.94,146790.0
2022-04-29 11:00:00,40.92,41.0,40.67,40.95,123435.0,40.92,41.0,40.67,40.95,123435.0
2022-04-29 11:10:00,40.99,41.2,40.96,41.2,70545.0,40.99,41.2,40.96,41.2,70545.0
2022-04-29 11:20:00,41.17,41.28,41.17,41.23,156015.0,41.17,41.28,41.17,41.23,156015.0
2022-04-29 11:30:00,41.26,41.39,41.23,41.25,289305.0,41.26,41.39,41.23,41.25,289305.0
2022-04-29 11:40:00,41.24,41.43,41.21,41.43,91500.0,41.24,41.43,41.21,41.43,91500.0
2022-04-29 11:50:00,41.44,41.45,41.35,41.37,138315.0,41.44,41.45,41.35,41.37,138315.0
2022-04-29 12:00:00,41.35,41.35,41.16,41.24,55020.0,41.35,41.35,41.16,41.24,55020.0
2022-04-29 12:10:00,41.24,41.34,41.23,41.33,107175.0,41.24,41.34,41.23,41.33,107175.0
2022-04-29 12:20:00,41.33,41.5,41.31,41.49,116415.0,41.33,41.5,41.31,41.49,116415.0
2022-04-29 12:30:00,41.48,41.52,41.37,41.47,106650.0,41.48,41.52,41.37,41.47,106650.0
2022-04-29 12:40:00,41.46,41.47,41.29,41.37,81120.0,41.46,41.47,41.29,41.37,81120.0
2022-04-29 12:50:00,41.32,41.34,41.22,41.25,82500.0,41.32,41.34,41.22,41.25,82500.0
2022-04-29 13:00:00,41.24,41.28,41.08,41.14,79485.0,41.24,41.28,41.08,41.14,79485.0
2022-04-29 13:10:00,41.15,41.21,41.14,41.16,202380.0,41.15,41.21,41.14,41.16,202380.0
2022-04-29 13:20:00,41.15,41.23,41.11,41.22,68070.0,41.15,41.23,41.11,41.22,68070.0
2022-04-29 13:30:00,41.23,41.39,41.23,41.36,94635.0,41.23,41.39,41.23,41.36,94635.0
2022-04-29 13:40:00,41.36,41.37,41.26,41.27,111600.0,41.36,41.37,41.26,41.27,111600.0
2022-04-29 13:50:00,41.28,41.37,41.27,41.35,104235.0,41.28,41.37,41.27,41.35,104235.0
2022-04-29 14:00:00,41.34,41.35,41.12,41.17,136485.0,41.34,41.35,41.12,41.17,136485.0
2022-04-29 14:10:00,41.14,41.25,41.12,41.13,148845.0,41.14,41.25,41.12,41.13,148845.0
2022-04-29 14:20:00,41.12,41.12,41.0,41.03,213600.0,41.12,41.12,41.0,41.03,213600.0
2022-04-29 14:30:00,41.0,41.0,40.84,40.92,113865.0,41.0,41.0,40.84,40.92,113865.0
2022-04-29 14:40:00,40.93,41.06,40.92,40.95,111195.0,40.93,41.06,40.92,40.95,111195.0
2022-04-29 14:50:00,40.94,40.99,40.83,40.96,110760.0,40.94,40.99,40.83,40.96,110760.0
2022-04-29 15:00:00,40.94,40.96,40.9,40.94,119565.0,40.94,40.96,40.9,40.94,119565.0
2022-04-29 15:10:00,40.95,41.08,40.94,41.02,273075.0,40.95,41.08,40.94,41.02,273075.0
2022-04-29 15:20:00,40.98,41.07,40.92,41.05,127200.0,40.98,41.07,40.92,41.05,127200.0
2022-04-29 15:30:00,41.04,41.04,40.86,40.93,250440.0,41.04,41.04,40.86,40.93,250440.0
2022-04-29 15:40:00,40.97,40.99,40.6,40.62,489615.0,40.97,40.99,40.6,40.62,489615.0
2022-04-29 15:50:00,40.6,40.6,40.4,40.47,878175.0,40.6,40.6,40.4,40.47,878175.0
2022-05-02 09:30:00,40.21,40.87,40.21,40.63,243930.0,40.21,40.87,40.21,40.63,243930.0
2022-05-02 09:40:00,40.59,41.09,40.53,40.61,135315.0,40.59,41.09,40.53,40.61,135315.0
2022-05-02 09:50:00,40.61,40.78,40.58,40.76,113535.0,40.61,40.78,40.58,40.76,113535.0
2022-05-02 10:00:00,40.75,41.0,40.73,40.87,256935.0,40.75,41.0,40.73,40.87,256935.0
2022-05-02 10:10:00,40.81,41.18,40.79,41.18,243930.0,40.81,41.18,40.79,41.18,243930.0
2022-05-02 10:20:00,41.19,41.65,41.15,41.23,364875.0,41.19,41.65,41.15,41.23,364875.0
2022-05-02 10:30:00,41.27,41.45,41.19,41.3,159900.0,41.27,41.45,41.19,41.3,159900.0
2022-05-02 10:40:00,41.31,41.45,41.23,41.28,126375.0,41.31,41.45,41.23,41.28,126375.0
2022-05-02 10:50:00,41.25,41.26,41.08,41.18,220935.0,41.25,41.26,41.08,41.18,220935.0
2022-05-02 11:00:00,41.17,41.21,40.92,40.93,105315.0,41.17,41.21,40.92,40.93,105315.0
2022-05-02 11:10:00,40.92,40.92,40.6,40.62,93660.0,40.92,40.92,40.6,40.62,93660.0
2022-05-02 11:20:00,40.67,40.71,40.61,40.65,68205.0,40.67,40.71,40.61,40.65,68205.0
2022-05-02 11:30:00,40.65,40.73,40.56,40.69,87525.0,40.65,40.73,40.56,40.69,87525.0
2022-05-02 11:40:00,40.63,40.75,40.55,40.67,89070.0,40.63,40.75,40.55,40.67,89070.0
2022-05-02 11:50:00,40.7,40.82,40.68,40.82,108105.0,40.7,40.82,40.68,40.82,108105.0
2022-05-02 12:00:00,40.8,40.81,40.47,40.57,85860.0,40.8,40.81,40.47,40.57,85860.0
2022-05-02 12:10:00,40.52,40.79,40.5,40.79,112770.0,40.52,40.79,40.5,40.79,112770.0
2022-05-02 12:20:00,40.82,40.82,40.6,40.64,71865.0,40.82,40.82,40.6,40.64,71865.0
2022-05-02 12:30:00,40.66,40.72,40.62,40.62,212520.0,40.66,40.72,40.62,40.62,212520.0
2022-05-02 12:40:00,40.65,40.69,40.57,40.63,37755.0,40.65,40.69,40.57,40.63,37755.0
2022-05-02 12:50:00,40.57,40.59,40.38,40.38,49635.0,40.57,40.59,40.38,40.38,49635.0
2022-05-02 13:00:00,40.42,40.5,40.34,40.47,114750.0,40.42,40.5,40.34,40.47,114750.0
2022-05-02 13:10:00,40.46,40.58,40.44,40.58,76800.0,40.46,40.58,40.44,40.58,76800.0
2022-05-02 13:20:00,40.54,40.61,40.51,40.56,74910.0,40.54,40.61,40.51,40.56,74910.0
2022-05-02 13:30:00,40.54,40.62,40.47,40.48,59280.0,40.54,40.62,40.47,40.48,59280.0
2022-05-02 13:40:00,40.51,40.54,40.3,40.3,119865.0,40.51,40.54,40.3,40.3,119865.0
2022-05-02 13:50:00,40.32,40.32,40.15,40.28,169470.0,40.32,40.32,40.15,40.28,169470.0
2022-05-02 14:00:00,40.26,40.39,40.21,40.31,95235.0,40.26,40.39,40.21,40.31,95235.0
2022-05-02 14:10:00,40.29,40.29,40.14,40.22,57150.0,40.29,40.29,40.14,40.22,57150.0
2022-05-02 14:20:00,40.2,40.32,40.19,40.26,82410.0,40.2,40.32,40.19,40.26,82410.0
2022-05-02 14:30:00,40.27,40.34,40.23,40.29,78570.0,40.27,40.34,40.23,40.29,78570.0
2022-05-02 14:40:00,40.32,40.34,40.1,40.17,81210.0,40.32,40.34,40.1,40.17,81210.0
2022-05-02 14:50:00,40.22,40.36,40.19,40.21,81630.0,40.22,40.36,40.19,40.21,81630.0
2022-05-02 15:00:00,40.29,40.44,40.21,40.41,124785.0,40.29,40.44,40.21,40.41,124785.0
2022-05-02 15:10:00,40.46,40.63,40.43,40.6,109275.0,40.46,40.63,40.43,40.6,109275.0
2022-05-02 15:20:00,40.62,40.72,40.62,40.65,81900.0,40.62,40.72,40.62,40.65,81900.0
2022-05-02 15:30:00,40.69,40.88,40.68,40.68,121410.0,40.69,40.88,40.68,40.68,121410.0
2022-05-02 15:40:00,40.71,40.78,40.57,40.65,251145.0,40.71,40.78,40.57,40.65,251145.0
2022-05-02 15:50:00,40.69,40.82,40.66,40.66,687270.0,40.69,40.82,40.66,40.66,687270.0
2022-05-03 09:30:00,40.81,40.81,40.25,40.25,119580.0,40.81,40.81,40.25,40.25,119580.0
2022-05-03 09:40:00,40.28,40.36,40.13,40.34,73380.0,40.28,40.36,40.13,40.34,73380.0
2022-05-03 09:50:00,40.3,40.3,40.04,40.07,73725.0,40.3,40.3,40.04,40.07,73725.0
2022-05-03 10:00:00,40.04,40.06,39.75,39.81,259185.0,40.04,40.06,39.75,39.81,259185.0
2022-05-03 10:10:00,39.86,40.19,39.83,40.16,232575.0,39.86,40.19,39.83,40.16,232575.0
2022-05-03 10:20:00,40.19,40.32,40.1,40.22,147075.0,40.19,40.32,40.1,40.22,147075.0
2022-05-03 10:30:00,40.24,40.31,40.09,40.09,140115.0,40.24,40.31,40.09,40.09,140115.0
2022-05-03 10:40:00,40.12,40.16,39.92,39.99,200100.0,40.12,40.16,39.92,39.99,200100.0
2022-05-03 10:50:00,40.0,40.35,40.0,40.26,159180.0,40.0,40.35,40.0,40.26,159180.0
2022-05-03 11:00:00,40.21,40.53,40.12,40.43,269850.0,40.21,40.53,40.12,40.43,269850.0
2022-05-03 11:10:00,40.5,40.59,40.42,40.59,153000.0,40.5,40.59,40.42,40.59,153000.0
2022-05-03 11:20:00,40.56,40.67,40.52,40.57,96030.0,40.56,40.67,40.52,40.57,96030.0
2022-05-03 11:30:00,40.59,40.86,40.59,40.83,156495.0,40.59,40.86,40.59,40.83,156495.0
2022-05-03 11:40:00,40.87,40.87,40.7,40.71,65685.0,40.87,40.87,40.7,40.71,65685.0
2022-05-03 11:50:00,40.74,40.91,40.67,40.89,119520.0,40.74,40.91,40.67,40.89,119520.0
2022-05-03 12:00:00,40.89,40.92,40.7,40.71,36615.0,40.89,40.92,40.7,40.71,36615.0
2022-05-03 12:10:00,40.7,40.73,40.62,40.67,35445.0,40.7,40.73,40.62,40.67,35445.0
2022-05-03 12:20:00,40.69,40.7,40.54,40.54,120240.0,40.69,40.7,40.54,40.54,120240.0
2022-05-03 12:30:00,40.51,40.6,40.5,40.56,49500.0,40.51,40.6,40.5,40.56,49500.0
2022-05-03 12:40:00,40.56,40.58,40.35,40.44,61245.0,40.56,40.58,40.35,40.44,61245.0
2022-05-03 12:50:00,40.5,40.58,40.36,40.56,59190.0,40.5,40.58,40.36,40.56,59190.0
2022-05-03 13:00:00,40.62,40.63,40.55,40.59,48000.0,40.62,40.63,40.55,40.59,48000.0
2022-05-03 13:10:00,40.61,40.64,40.57,40.58,27000.0,40.61,40.64,40.57,40.58,27000.0
2022-05-03 13:20:00,40.6,40.6,40.49,40.56,45000.0,40.6,40.6,40.49,40.56,45000.0
2022-05-03 13:30:00,40.58,40.68,40.56,40.65,51255.0,40.58,40.68,40.56,40.65,51255.0
2022-05-03 13:40:00,40.65,40.67,40.57,40.62,67500.0,40.65,40.67,40.57,40.62,67500.0
2022-05-03 13:50:00,40.65,40.7,40.65,40.65,97065.0,40.65,40.7,40.65,40.65,97065.0
2022-05-03 14:00:00,40.64,40.64,40.37,40.37,59250.0,40.64,40.64,40.37,40.37,59250.0
2022-05-03 14:10:00,40.35,40.36,40.17,40.2,72255.0,40.35,40.36,40.17,40.2,72255.0
2022-05-03 14:20:00,40.17,40.17,40.0,40.1,69270.0,40.17,40.17,40.0,40.1,69270.0
2022-05-03 14:30:00,40.17,40.31,40.15,40.2,81000.0,40.17,40.31,40.15,40.2,81000.0
2022-05-03 14:40:00,40.12,40.24,40.08,40.19,58470.0,40.12,40.24,40.08,40.19,58470.0
2022-05-03 14:50:00,40.26,40.35,40.25,40.35,56835.0,40.26,40.35,40.25,40.35,56835.0
2022-05-03 15:00:00,40.35,40.39,40.32,40.34,46200.0,40.35,40.39,40.32,40.34,46200.0
2022-05-03 15:10:00,40.36,40.41,40.29,40.29,41850.0,40.36,40.41,40.29,40.29,41850.0
2022-05-03 15:20:00,40.28,40.32,40.18,40.23,55950.0,40.28,40.32,40.18,40.23,55950.0
2022-05-03 15:30:00,40.21,40.24,40.09,40.09,117630.0,40.21,40.24,40.09,40.09,117630.0
2022-05-03 15:40:00,40.12,40.21,40.02,40.17,103965.0,40.12,40.21,40.02,40.17,103965.0
2022-05-03 15:50:00,40.08,40.38,40.05,40.23,350235.0,40.08,40.38,40.05,40.23,350235.0
2022-05-04 09:30:00,40.12,40.66,39.99,40.36,224625.0,40.12,40.66,39.99,40.36,224625.0
2022-05-04 09:40:00,40.31,40.53,40.28,40.35,97425.0,40.31,40.53,40.28,40.35,97425.0
2022-05-04 09:50:00,40.33,40.59,40.13,40.37,263400.0,40.33,40.59,40.13,40.37,263400.0
2022-05-04 10:00:00,40.4,40.41,40.2,40.3,153540.0,40.4,40.41,40.2,40.3,153540.0
2022-05-04 10:10:00,40.28,40.33,40.12,40.26,124500.0,40.28,40.33,40.12,40.26,124500.0
2022-05-04 10:20:00,40.29,40.37,40.16,40.16,191145.0,40.29,40.37,40.16,40.16,191145.0
2022-05-04 10:30:00,40.15,40.32,40.12,40.3,75120.0,40.15,40.32,40.12,40.3,75120.0
2022-05-04 10:40:00,40.33,40.33,40.2,40.24,75000.0,40.33,40.33,40.2,40.24,75000.0
2022-05-04 10:50:00,40.21,40.22,40.09,40.12,96360.0,40.21,40.22,40.09,40.12,96360.0
2022-05-04 11:00:00,40.11,40.19,40.09,40.17,60315.0,40.11,40.19,40.09,40.17,60315.0
2022-05-04 11:10:00,40.19,40.19,40.02,40.03,115860.0,40.19,40.19,40.02,40.03,115860.0
2022-05-04 11:20:00,40.05,40.24,40.03,40.14,151695.0,40.05,40.24,40.03,40.14,151695.0
2022-05-04 11:30:00,40.2,40.25,40.1,40.15,51735.0,40.2,40.25,40.1,40.15,51735.0
2022-05-04 11:40:00,40.22,40.35,40.15,40.35,202695.0,40.22,40.35,40.15,40.35,202695.0
2022-05-04 11:50:00,40.38,40.59,40.35,40.49,202620.0,40.38,40.59,40.35,40.49,202620.0
2022-05-04 12:00:00,40.45,40.55,40.39,40.52,63720.0,40.45,40.55,40.39,40.52,63720.0
2022-05-04 12:10:00,40.5,40.56,40.42,40.45,110130.0,40.5,40.56,40.42,40.45,110130.0
2022-05-04 12:20:00,40.47,40.54,40.38,40.4,76065.0,40.47,40.54,40.38,40.4,76065.0
2022-05-04 12:30:00,40.43,40.48,40.37,40.43,84900.0,40.43,40.48,40.37,40.43,84900.0
2022-05-04 12:40:00,40.44,40.46,40.39,40.43,34920.0,40.44,40.46,40.39,40.43,34920.0
2022-05-04 12:50:00,40.46,40.52,40.39,40.5,100635.0,40.46,40.52,40.39,40.5,100635.0
2022-05-04 13:00:00,40.5,40.55,40.39,40.42,84300.0,40.5,40.55,40.39,40.42,84300.0
2022-05-04 13:10:00,40.39,40.46,40.35,40.46,77010.0,40.39,40.46,40.35,40.46,77010.0
2022-05-04 13:20:00,40.47,40.52,40.34,40.41,85965.0,40.47,40.52,40.34,40.41,85965.0
2022-05-04 13:30:00,40.4,40.47,40.33,40.35,96300.0,40.4,40.47,40.33,40.35,96300.0
2022-05-04 13:40:00,40.41,40.48,40.39,40.42,81345.0,40.41,40.48,40.39,40.42,81345.0
2022-05-04 13:50:00,40.39,40.51,40.35,40.47,115200.0,40.39,40.51,40.35,40.47,115200.0
2022-05-04 14:00:00,40.52,40.74,40.4,40.48,99900.0,40.52,40.74,40.4,40.48,99900.0
2022-05-04 14:10:00,40.53,40.7,40.53,40.65,161280.0,40.53,40.7,40.53,40.65,161280.0
2022-05-04 14:20:00,40.65,40.87,40.49,40.81,88290.0,40.65,40.87,40.49,40.81,88290.0
2022-05-04 14:30:00,40.8,40.91,40.51,40.91,116265.0,40.8,40.91,40.51,40.91,116265.0
2022-05-04 14:40:00,40.81,41.32,40.78,41.22,162540.0,40.81,41.32,40.78,41.22,162540.0
2022-05-04 14:50:00,41.3,41.54,41.18,41.51,339930.0,41.3,41.54,41.18,41.51,339930.0
2022-05-04 15:00:00,41.52,41.61,41.46,41.56,90120.0,41.52,41.61,41.46,41.56,90120.0
2022-05-04 15:10:00,41.6,41.67,41.49,41.54,93825.0,41.6,41.67,41.49,41.54,93825.0
2022-05-04 15:20:00,41.57,41.75,41.56,41.74,96075.0,41.57,41.75,41.56,41.74,96075.0
2022-05-04 15:30:00,41.76,41.85,41.73,41.82,178905.0,41.76,41.85,41.73,41.82,178905.0
2022-05-04 15:40:00,41.82,41.97,41.79,41.95,292410.0,41.82,41.97,41.79,41.95,292410.0
2022-05-04 15:50:00,41.94,41.96,41.83,41.87,595395.0,41.94,41.96,41.83,41.87,595395.0
2022-05-05 09:30:00,41.62,41.83,41.44,41.74,146100.0,41.62,41.83,41.44,41.74,146100.0
2022-05-05 09:40:00,41.74,41.74,41.35,41.42,64755.0,41.74,41.74,41.35,41.42,64755.0
2022-05-05 09:50:00,41.36,41.36,41.16,41.16,173685.0,41.36,41.36,41.16,41.16,173685.0
2022-05-05 10:00:00,41.23,41.24,41.0,41.1,124050.0,41.23,41.24,41.0,41.1,124050.0
2022-05-05 10:10:00,41.09,41.1,40.94,41.09,122520.0,41.09,41.1,40.94,41.09,122520.0
2022-05-05 10:20:00,41.09,41.14,40.96,41.05,104550.0,41.09,41.14,40.96,41.05,104550.0
2022-05-05 10:30:00,41.03,41.22,41.01,41.07,238380.0,41.03,41.22,41.01,41.07,238380.0
2022-05-05 10:40:00,41.06,41.09,40.85,40.89,141600.0,41.06,41.09,40.85,40.89,141600.0
2022-05-05 10:50:00,40.83,40.97,40.71,40.89,194925.0,40.83,40.97,40.71,40.89,194925.0
2022-05-05 11:00:00,40.93,40.99,40.56,40.72,151815.0,40.93,40.99,40.56,40.72,151815.0
2022-05-05 11:10:00,40.7,40.8,40.58,40.76,84120.0,40.7,40.8,40.58,40.76,84120.0
2022-05-05 11:20:00,40.72,40.76,40.57,40.7,78225.0,40.72,40.76,40.57,40.7,78225.0
2022-05-05 11:30:00,40.73,40.88,40.63,40.88,72360.0,40.73,40.88,40.63,40.88,72360.0
2022-05-05 11:40:00,40.91,40.92,40.66,40.66,84330.0,40.91,40.92,40.66,40.66,84330.0
2022-05-05 11:50:00,40.71,40.71,40.55,40.55,96000.0,40.71,40.71,40.55,40.55,96000.0
2022-05-05 12:00:00,40.55,40.68,40.44,40.64,87315.0,40.55,40.68,40.44,40.64,87315.0
2022-05-05 12:10:00,40.6,40.7,40.56,40.56,174975.0,40.6,40.7,40.56,40.56,174975.0
2022-05-05 12:20:00,40.56,40.68,40.45,40.61,103470.0,40.56,40.68,40.45,40.61,103470.0
2022-05-05 12:30:00,40.61,40.65,40.33,40.33,74715.0,40.61,40.65,40.33,40.33,74715.0
2022-05-05 12:40:00,40.3,40.3,40.14,40.15,69480.0,40.3,40.3,40.14,40.15,69480.0
2022-05-05 12:50:00,40.15,40.38,40.15,40.36,43500.0,40.15,40.38,40.15,40.36,43500.0
2022-05-05 13:00:00,40.4,40.6,40.38,40.57,42495.0,40.4,40.6,40.38,40.57,42495.0
2022-05-05 13:10:00,40.55,40.67,40.54,40.65,82515.0,40.55,40.67,40.54,40.65,82515.0
2022-05-05 13:20:00,40.63,40.66,40.57,40.66,37800.0,40.63,40.66,40.57,40.66,37800.0
2022-05-05 13:30:00,40.67,40.69,40.59,40.65,65475.0,40.67,40.69,40.59,40.65,65475.0
2022-05-05 13:40:00,40.56,40.63,40.44,40.44,68565.0,40.56,40.63,40.44,40.44,68565.0
2022-05-05 13:50:00,40.39,40.42,40.32,40.38,52500.0,40.39,40.42,40.32,40.38,52500.0
2022-05-05 14:00:00,40.39,40.44,40.3,40.4,69870.0,40.39,40.44,40.3,40.4,69870.0
2022-05-05 14:10:00,40.43,40.45,40.25,40.32,66000.0,40.43,40.45,40.25,40.32,66000.0
2022-05-05 14:20:00,40.37,40.37,40.05,40.05,66150.0,40.37,40.37,40.05,40.05,66150.0
2022-05-05 14:30:00,40.07,40.08,39.99,40.04,67785.0,40.07,40.08,39.99,40.04,67785.0
2022-05-05 14:40:00,40.02,40.14,40.01,40.06,72030.0,40.02,40.14,40.01,40.06,72030.0
2022-05-05 14:50:00,40.09,40.16,39.99,40.05,118275.0,40.09,40.16,39.99,40.05,118275.0
2022-05-05 15:00:00,40.08,40.08,39.91,39.99,100545.0,40.08,40.08,39.91,39.99,100545.0
2022-05-05 15:10:00,39.99,40.02,39.9,39.92,67800.0,39.99,40.02,39.9,39.92,67800.0
2022-05-05 15:20:00,39.93,39.97,39.86,39.86,47250.0,39.93,39.97,39.86,39.86,47250.0
2022-05-05 15:30:00,39.85,39.99,39.8,39.96,85500.0,39.85,39.99,39.8,39.96,85500.0
2022-05-05 15:40:00,40.06,40.12,39.85,39.88,108525.0,40.06,40.12,39.85,39.88,108525.0
2022-05-05 15:50:00,39.92,40.29,39.92,40.24,433545.0,39.92,40.29,39.92,40.24,433545.0
2022-05-06 09:30:00,39.94,40.26,39.45,39.48,109200.0,39.94,40.26,39.45,39.48,109200.0
2022-05-06 09:40:00,39.53,39.77,39.12,39.22,85455.0,39.53,39.77,39.12,39.22,85455.0
2022-05-06 09:50:00,39.45,39.54,39.26,39.54,54090.0,39.45,39.54,39.26,39.54,54090.0
2022-05-06 10:00:00,39.47,39.7,39.43,39.62,225045.0,39.47,39.7,39.43,39.62,225045.0
2022-05-06 10:10:00,39.58,39.87,39.49,39.76,106425.0,39.58,39.87,39.49,39.76,106425.0
2022-05-06 10:20:00,39.72,39.84,39.64,39.8,78420.0,39.72,39.84,39.64,39.8,78420.0
2022-05-06 10:30:00,39.83,39.89,39.68,39.68,95820.0,39.83,39.89,39.68,39.68,95820.0
2022-05-06 10:40:00,39.73,40.15,39.72,40.15,81270.0,39.73,40.15,39.72,40.15,81270.0
2022-05-06 10:50:00,40.09,40.15,39.99,40.06,99255.0,40.09,40.15,39.99,40.06,99255.0
2022-05-06 11:00:00,40.03,40.16,39.98,40.13,81345.0,40.03,40.16,39.98,40.13,81345.0
2022-05-06 11:10:00,40.15,40.36,40.07,40.33,72090.0,40.15,40.36,40.07,40.33,72090.0
2022-05-06 11:20:00,40.36,40.57,40.33,40.4,134850.0,40.36,40.57,40.33,40.4,134850.0
2022-05-06 11:30:00,40.39,40.4,39.96,39.96,213540.0,40.39,40.4,39.96,39.96,213540.0
2022-05-06 11:40:00,39.97,40.0,39.91,39.91,45225.0,39.97,40.0,39.91,39.91,45225.0
2022-05-06 11:50:00,39.97,40.0,39.85,39.9,56865.0,39.97,40.0,39.85,39.9,56865.0
2022-05-06 12:00:00,39.88,40.18,39.88,40.11,57405.0,39.88,40.18,39.88,40.11,57405.0
2022-05-06 12:10:00,40.12,40.12,39.91,40.01,61455.0,40.12,40.12,39.91,40.01,61455.0
2022-05-06 12:20:00,40.08,40.18,40.08,40.1,27840.0,40.08,40.18,40.08,40.1,27840.0
2022-05-06 12:30:00,40.19,40.29,40.16,40.25,133065.0,40.19,40.29,40.16,40.25,133065.0
2022-05-06 12:40:00,40.25,40.4,40.22,40.32,132855.0,40.25,40.4,40.22,40.32,132855.0
2022-05-06 12:50:00,40.32,40.6,40.24,40.54,166485.0,40.32,40.6,40.24,40.54,166485.0
2022-05-06 13:00:00,40.51,40.6,40.47,40.52,75870.0,40.51,40.6,40.47,40.52,75870.0
2022-05-06 13:10:00,40.54,40.54,40.28,40.31,69285.0,40.54,40.54,40.28,40.31,69285.0
2022-05-06 13:20:00,40.33,40.45,40.31,40.4,91275.0,40.33,40.45,40.31,40.4,91275.0
2022-05-06 13:30:00,40.43,40.48,40.28,40.35,75240.0,40.43,40.48,40.28,40.35,75240.0
2022-05-06 13:40:00,40.37,40.44,40.32,40.35,82875.0,40.37,40.44,40.32,40.35,82875.0
2022-05-06 13:50:00,40.37,40.41,40.27,40.37,106095.0,40.37,40.41,40.27,40.37,106095.0
2022-05-06 14:00:00,40.34,40.49,40.3,40.33,146115.0,40.34,40.49,40.3,40.33,146115.0
2022-05-06 14:10:00,40.36,40.54,40.36,40.48,151770.0,40.36,40.54,40.36,40.48,151770.0
2022-05-06 14:20:00,40.5,40.52,40.37,40.39,135810.0,40.5,40.52,40.37,40.39,135810.0
2022-05-06 14:30:00,40.4,40.46,40.3,40.36,133515.0,40.4,40.46,40.3,40.36,133515.0
2022-05-06 14:40:00,40.37,40.48,40.29,40.48,119595.0,40.37,40.48,40.29,40.48,119595.0
2022-05-06 14:50:00,40.42,40.59,40.38,40.41,158805.0,40.42,40.59,40.38,40.41,158805.0
2022-05-06 15:00:00,40.36,40.48,40.26,40.31,89475.0,40.36,40.48,40.26,40.31,89475.0
2022-05-06 15:10:00,40.35,40.4,40.3,40.4,163950.0,40.35,40.4,40.3,40.4,163950.0
2022-05-06 15:20:00,40.37,40.44,40.25,40.38,132315.0,40.37,40.44,40.25,40.38,132315.0
2022-05-06 15:30:00,40.39,40.58,40.33,40.58,145890.0,40.39,40.58,40.33,40.58,145890.0
2022-05-06 15:40:00,40.57,40.63,40.48,40.54,180525.0,40.57,40.63,40.48,40.54,180525.0
2022-05-06 15:50:00,40.51,40.62,40.5,40.56,476040.0,40.51,40.62,40.5,40.56,476040.0
2022-05-09 09:30:00,40.25,40.33,40.01,40.3,113130.0,40.25,40.33,40.01,40.3,113130.0
2022-05-09 09:40:00,40.4,40.62,40.29,40.51,48360.0,40.4,40.62,40.29,40.51,48360.0
2022-05-09 09:50:00,40.49,40.86,40.49,40.62,108495.0,40.49,40.86,40.49,40.62,108495.0
2022-05-09 10:00:00,40.61,40.71,40.53,40.66,135960.0,40.61,40.71,40.53,40.66,135960.0
2022-05-09 10:10:00,40.68,40.68,40.36,40.36,142110.0,40.68,40.68,40.36,40.36,142110.0
2022-05-09 10:20:00,40.36,40.5,40.28,40.36,155430.0,40.36,40.5,40.28,40.36,155430.0
2022-05-09 10:30:00,40.3,40.51,40.3,40.48,120540.0,40.3,40.51,40.3,40.48,120540.0
2022-05-09 10:40:00,40.42,40.5,40.38,40.38,189885.0,40.42,40.5,40.38,40.38,189885.0
2022-05-09 10:50:00,40.42,40.46,40.24,40.31,143985.0,40.42,40.46,40.24,40.31,143985.0
2022-05-09 11:00:00,40.34,40.48,40.28,40.39,103890.0,40.34,40.48,40.28,40.39,103890.0
2022-05-09 11:10:00,40.43,40.43,40.27,40.28,153600.0,40.43,40.43,40.27,40.28,153600.0
2022-05-09 11:20:00,40.34,40.34,40.25,40.25,57465.0,40.34,40.34,40.25,40.25,57465.0
2022-05-09 11:30:00,40.23,40.31,40.19,40.27,102450.0,40.23,40.31,40.19,40.27,102450.0
2022-05-09 11:40:00,40.27,40.33,40.2,40.28,141945.0,40.27,40.33,40.2,40.28,141945.0
2022-05-09 11:50:00,40.31,40.37,40.26,40.34,101040.0,40.31,40.37,40.26,40.34,101040.0
2022-05-09 12:00:00,40.36,40.45,40.29,40.42,59490.0,40.36,40.45,40.29,40.42,59490.0
2022-05-09 12:10:00,40.41,40.5,40.41,40.5,59550.0,40.41,40.5,40.41,40.5,59550.0
2022-05-09 12:20:00,40.47,40.54,40.42,40.53,57765.0,40.47,40.54,40.42,40.53,57765.0
2022-05-09 12:30:00,40.51,40.63,40.49,40.49,49275.0,40.51,40.63,40.49,40.49,49275.0
2022-05-09 12:40:00,40.45,40.45,40.31,40.31,16575.0,40.45,40.45,40.31,40.31,16575.0
2022-05-09 12:50:00,40.3,40.32,40.17,40.23,60015.0,40.3,40.32,40.17,40.23,60015.0
2022-05-09 13:00:00,40.19,40.25,40.19,40.24,38775.0,40.19,40.25,40.19,40.24,38775.0
2022-05-09 13:10:00,40.22,40.28,40.14,40.27,114360.0,40.22,40.28,40.14,40.27,114360.0
2022-05-09 13:20:00,40.24,40.42,40.21,40.38,66255.0,40.24,40.42,40.21,40.38,66255.0
2022-05-09 13:30:00,40.37,40.37,40.16,40.21,84885.0,40.37,40.37,40.16,40.21,84885.0
2022-05-09 13:40:00,40.17,40.48,40.17,40.39,104985.0,40.17,40.48,40.17,40.39,104985.0
2022-05-09 13:50:00,40.41,40.48,40.24,40.48,46095.0,40.41,40.48,40.24,40.48,46095.0
2022-05-09 14:00:00,40.48,40.56,40.37,40.44,142005.0,40.48,40.56,40.37,40.44,142005.0
2022-05-09 14:10:00,40.44,40.64,40.43,40.62,67500.0,40.44,40.64,40.43,40.62,67500.0
2022-05-09 14:20:00,40.63,40.63,40.48,40.49,92535.0,40.63,40.63,40.48,40.49,92535.0
2022-05-09 14:30:00,40.54,40.66,40.36,40.55,153750.0,40.54,40.66,40.36,40.55,153750.0
2022-05-09 14:40:00,40.55,40.69,40.54,40.64,87555.0,40.55,40.69,40.54,40.64,87555.0
2022-05-09 14:50:00,40.54,40.79,40.51,40.77,214185.0,40.54,40.79,40.51,40.77,214185.0
2022-05-09 15:00:00,40.79,40.85,40.69,40.78,209670.0,40.79,40.85,40.69,40.78,209670.0
2022-05-09 15:10:00,40.75,40.97,40.73,40.73,130665.0,40.75,40.97,40.73,40.73,130665.0
2022-05-09 15:20:00,40.73,40.75,40.57,40.62,106440.0,40.73,40.75,40.57,40.62,106440.0
2022-05-09 15:30:00,40.66,40.66,40.5,40.59,173445.0,40.66,40.66,40.5,40.59,173445.0
2022-05-09 15:40:00,40.56,40.6,40.43,40.55,279870.0,40.56,40.6,40.43,40.55,279870.0
2022-05-09 15:50:00,40.54,40.78,40.45,40.67,931245.0,40.54,40.78,40.45,40.67,931245.0
2022-05-10 09:30:00,41.44,41.87,41.3,41.4,398430.0,41.44,41.87,41.3,41.4,398430.0
2022-05-10 09:40:00,41.4,41.44,41.13,41.15,137295.0,41.4,41.44,41.13,41.15,137295.0
2022-05-10 09:50:00,41.13,41.17,40.91,41.07,185925.0,41.13,41.17,40.91,41.07,185925.0
2022-05-10 10:00:00,41.02,41.1,40.85,41.06,201315.0,41.02,41.1,40.85,41.06,201315.0
2022-05-10 10:10:00,41.08,41.15,40.87,41.04,152535.0,41.08,41.15,40.87,41.04,152535.0
2022-05-10 10:20:00,41.02,41.1,40.89,41.01,154875.0,41.02,41.1,40.89,41.01,154875.0
2022-05-10 10:30:00,41.07,41.15,40.97,41.03,75000.0,41.07,41.15,40.97,41.03,75000.0
2022-05-10 10:40:00,41.08,41.08,40.94,40.94,205545.0,41.08,41.08,40.94,40.94,205545.0
2022-05-10 10:50:00,40.91,41.15,40.81,41.02,207945.0,40.91,41.15,40.81,41.02,207945.0
2022-05-10 11:00:00,41.01,41.19,40.97,41.02,103410.0,41.01,41.19,40.97,41.02,103410.0
2022-05-10 11:10:00,41.01,41.07,40.82,40.96,88425.0,41.01,41.07,40.82,40.96,88425.0
2022-05-10 11:20:00,40.95,40.96,40.76,40.93,80625.0,40.95,40.96,40.76,40.93,80625.0
2022-05-10 11:30:00,40.9,40.98,40.84,40.96,118095.0,40.9,40.98,40.84,40.96,118095.0
2022-05-10 11:40:00,40.94,41.0,40.78,40.78,65310.0,40.94,41.0,40.78,40.78,65310.0
2022-05-10 11:50:00,40.67,40.75,40.63,40.67,174705.0,40.67,40.75,40.63,40.67,174705.0
2022-05-10 12:00:00,40.6,40.72,40.5,40.52,195990.0,40.6,40.72,40.5,40.52,195990.0
2022-05-10 12:10:00,40.46,40.64,40.46,40.51,86475.0,40.46,40.64,40.46,40.51,86475.0
2022-05-10 12:20:00,40.51,40.56,40.42,40.45,104505.0,40.51,40.56,40.42,40.45,104505.0
2022-05-10 12:30:00,40.49,40.51,40.28,40.32,96705.0,40.49,40.51,40.28,40.32,96705.0
2022-05-10 12:40:00,40.35,40.7,40.34,40.7,116025.0,40.35,40.7,40.34,40.7,116025.0
2022-05-10 12:50:00,40.58,40.59,40.37,40.37,45420.0,40.58,40.59,40.37,40.37,45420.0
2022-05-10 13:00:00,40.38,40.6,40.38,40.51,91290.0,40.38,40.6,40.38,40.51,91290.0
2022-05-10 13:10:00,40.58,40.58,40.38,40.43,54105.0,40.58,40.58,40.38,40.43,54105.0
2022-05-10 13:20:00,40.45,40.66,40.35,40.65,208560.0,40.45,40.66,40.35,40.65,208560.0
2022-05-10 13:30:00,40.69,40.9,40.61,40.89,72930.0,40.69,40.9,40.61,40.89,72930.0
2022-05-10 13:40:00,40.89,41.05,40.85,41.02,136635.0,40.89,41.05,40.85,41.02,136635.0
2022-05-10 13:50:00,40.97,41.13,40.95,41.13,159990.0,40.97,41.13,40.95,41.13,159990.0
2022-05-10 14:00:00,41.13,41.2,41.07,41.11,82680.0,41.13,41.2,41.07,41.11,82680.0
2022-05-10 14:10:00,41.09,41.15,40.9,41.02,132870.0,41.09,41.15,40.9,41.02,132870.0
2022-05-10 14:20:00,41.06,41.06,40.82,40.88,73140.0,41.06,41.06,40.82,40.88,73140.0
2022-05-10 14:30:00,40.9,40.97,40.77,40.89,108420.0,40.9,40.97,40.77,40.89,108420.0
2022-05-10 14:40:00,40.87,40.95,40.81,40.84,108495.0,40.87,40.95,40.81,40.84,108495.0
2022-05-10 14:50:00,40.9,41.02,40.86,40.96,98985.0,40.9,41.02,40.86,40.96,98985.0
2022-05-10 15:00:00,41.0,41.11,40.99,41.02,95415.0,41.0,41.11,40.99,41.02,95415.0
2022-05-10 15:10:00,40.98,41.14,40.94,41.11,73410.0,40.98,41.14,40.94,41.11,73410.0
2022-05-10 15:20:00,41.12,41.14,40.97,41.03,110565.0,41.12,41.14,40.97,41.03,110565.0
2022-05-10 15:30:00,40.99,40.99,40.76,40.76,116100.0,40.99,40.99,40.76,40.76,116100.0
2022-05-10 15:40:00,40.75,40.85,40.69,40.82,129315.0,40.75,40.85,40.69,40.82,129315.0
2022-05-10 15:50:00,40.76,40.84,40.69,40.82,396765.0,40.76,40.84,40.69,40.82,396765.0
2022-05-11 09:30:00,40.54,40.67,40.25,40.4,250770.0,40.54,40.67,40.25,40.4,250770.0
2022-05-11 09:40:00,40.61,41.11,40.58,41.11,73200.0,40.61,41.11,40.58,41.11,73200.0
2022-05-11 09:50:00,41.04,41.18,40.98,40.98,46875.0,41.04,41.18,40.98,40.98,46875.0
2022-05-11 10:00:00,40.99,41.3,40.95,41.17,226155.0,40.99,41.3,40.95,41.17,226155.0
2022-05-11 10:10:00,41.18,41.32,41.08,41.08,187140.0,41.18,41.32,41.08,41.08,187140.0
2022-05-11 10:20:00,41.08,41.09,40.9,40.96,140460.0,41.08,41.09,40.9,40.96,140460.0
2022-05-11 10:30:00,40.96,40.99,40.65,40.78,134370.0,40.96,40.99,40.65,40.78,134370.0
2022-05-11 10:40:00,40.76,40.81,40.67,40.74,216945.0,40.76,40.81,40.67,40.74,216945.0
2022-05-11 10:50:00,40.7,40.7,40.49,40.53,65460.0,40.7,40.7,40.49,40.53,65460.0
2022-05-11 11:00:00,40.53,40.56,40.41,40.44,173235.0,40.53,40.56,40.41,40.44,173235.0
2022-05-11 11:10:00,40.46,40.74,40.35,40.39,96000.0,40.46,40.74,40.35,40.39,96000.0
2022-05-11 11:20:00,40.47,40.68,40.45,40.62,65670.0,40.47,40.68,40.45,40.62,65670.0
2022-05-11 11:30:00,40.64,40.81,40.59,40.77,127485.0,40.64,40.81,40.59,40.77,127485.0
2022-05-11 11:40:00,40.85,40.88,40.63,40.63,73500.0,40.85,40.88,40.63,40.63,73500.0
2022-05-11 11:50:00,40.62,40.68,40.53,40.64,60450.0,40.62,40.68,40.53,40.64,60450.0
2022-05-11 12:00:00,40.63,40.74,40.55,40.7,59325.0,40.63,40.74,40.55,40.7,59325.0
2022-05-11 12:10:00,40.66,40.69,40.59,40.59,16500.0,40.66,40.69,40.59,40.59,16500.0
2022-05-11 12:20:00,40.55,40.75,40.55,40.57,92190.0,40.55,40.75,40.55,40.57,92190.0
2022-05-11 12:30:00,40.53,40.58,40.49,40.53,35550.0,40.53,40.58,40.49,40.53,35550.0
2022-05-11 12:40:00,40.53,40.59,40.44,40.51,52725.0,40.53,40.59,40.44,40.51,52725.0
2022-05-11 12:50:00,40.45,40.53,40.43,40.43,64965.0,40.45,40.53,40.43,40.43,64965.0
2022-05-11 13:00:00,40.41,40.45,40.34,40.45,34530.0,40.41,40.45,40.34,40.45,34530.0
2022-05-11 13:10:00,40.45,40.45,40.35,40.43,83550.0,40.45,40.45,40.35,40.43,83550.0
2022-05-11 13:20:00,40.46,40.52,40.37,40.37,64500.0,40.46,40.52,40.37,40.37,64500.0
2022-05-11 13:30:00,40.35,40.47,40.32,40.39,73860.0,40.35,40.47,40.32,40.39,73860.0
2022-05-11 13:40:00,40.42,40.54,40.4,40.51,131625.0,40.42,40.54,40.4,40.51,131625.0
2022-05-11 13:50:00,40.55,40.6,40.41,40.41,93045.0,40.55,40.6,40.41,40.41,93045.0
2022-05-11 14:00:00,40.46,40.61,40.45,40.58,67950.0,40.46,40.61,40.45,40.58,67950.0
2022-05-11 14:10:00,40.55,40.65,40.5,40.65,110010.0,40.55,40.65,40.5,40.65,110010.0
2022-05-11 14:20:00,40.65,40.8,40.57,40.69,83490.0,40.65,40.8,40.57,40.69,83490.0
2022-05-11 14:30:00,40.61,40.87,40.61,40.86,77460.0,40.61,40.87,40.61,40.86,77460.0
2022-05-11 14:40:00,40.83,41.04,40.79,40.9,179190.0,40.83,41.04,40.79,40.9,179190.0
2022-05-11 14:50:00,40.89,40.91,40.73,40.79,95550.0,40.89,40.91,40.73,40.79,95550.0
2022-05-11 15:00:00,40.74,40.75,40.58,40.66,104490.0,40.74,40.75,40.58,40.66,104490.0
2022-05-11 15:10:00,40.65,40.74,40.62,40.71,102525.0,40.65,40.74,40.62,40.71,102525.0
2022-05-11 15:20:00,40.67,40.74,40.63,40.65,76335.0,40.67,40.74,40.63,40.65,76335.0
2022-05-11 15:30:00,40.64,40.67,40.54,40.57,103755.0,40.64,40.67,40.54,40.57,103755.0
2022-05-11 15:40:00,40.54,40.62,40.53,40.58,221085.0,40.54,40.62,40.53,40.58,221085.0
2022-05-11 15:50:00,40.58,40.59,40.41,40.47,863790.0,40.58,40.59,40.41,40.47,863790.0
2022-05-12 09:30:00,40.42,40.75,40.42,40.75,98910.0,40.42,40.75,40.42,40.75,98910.0
2022-05-12 09:40:00,40.76,41.22,40.76,41.22,111885.0,40.76,41.22,40.76,41.22,111885.0
2022-05-12 09:50:00,41.12,41.48,41.11,41.31,188550.0,41.12,41.48,41.11,41.31,188550.0
2022-05-12 10:00:00,41.35,41.48,41.14,41.41,163200.0,41.35,41.48,41.14,41.41,163200.0
2022-05-12 10:10:00,41.5,41.5,41.06,41.2,184035.0,41.5,41.5,41.06,41.2,184035.0
2022-05-12 10:20:00,41.14,41.45,41.08,41.33,96105.0,41.14,41.45,41.08,41.33,96105.0
2022-05-12 10:30:00,41.36,41.36,41.14,41.23,98985.0,41.36,41.36,41.14,41.23,98985.0
2022-05-12 10:40:00,41.27,41.32,41.14,41.32,61500.0,41.27,41.32,41.14,41.32,61500.0
2022-05-12 10:50:00,41.3,41.49,41.29,41.43,64320.0,41.3,41.49,41.29,41.43,64320.0
2022-05-12 11:00:00,41.45,41.64,41.39,41.64,103050.0,41.45,41.64,41.39,41.64,103050.0
2022-05-12 11:10:00,41.67,41.73,41.2,41.24,183930.0,41.67,41.73,41.2,41.24,183930.0
2022-05-12 11:20:00,41.23,41.52,41.23,41.52,232155.0,41.23,41.52,41.23,41.52,232155.0
2022-05-12 11:30:00,41.47,41.49,41.31,41.44,75030.0,41.47,41.49,41.31,41.44,75030.0
2022-05-12 11:40:00,41.44,41.5,41.31,41.34,60360.0,41.44,41.5,41.31,41.34,60360.0
2022-05-12 11:50:00,41.4,41.46,41.29,41.29,96300.0,41.4,41.46,41.29,41.29,96300.0
2022-05-12 12:00:00,41.33,41.52,41.33,41.45,141225.0,41.33,41.52,41.33,41.45,141225.0
2022-05-12 12:10:00,41.45,41.56,41.4,41.51,137055.0,41.45,41.56,41.4,41.51,137055.0
2022-05-12 12:20:00,41.49,41.56,41.47,41.52,92520.0,41.49,41.56,41.47,41.52,92520.0
2022-05-12 12:30:00,41.5,41.71,41.5,41.66,115905.0,41.5,41.71,41.5,41.66,115905.0
2022-05-12 12:40:00,41.57,41.88,41.53,41.65,93270.0,41.57,41.88,41.53,41.65,93270.0
2022-05-12 12:50:00,41.65,41.66,41.48,41.48,99330.0,41.65,41.66,41.48,41.48,99330.0
2022-05-12 13:00:00,41.49,41.59,41.33,41.59,104100.0,41.49,41.59,41.33,41.59,104100.0
2022-05-12 13:10:00,41.5,41.57,41.36,41.39,95745.0,41.5,41.57,41.36,41.39,95745.0
2022-05-12 13:20:00,41.44,41.53,41.28,41.37,57000.0,41.44,41.53,41.28,41.37,57000.0
2022-05-12 13:30:00,41.37,41.4,41.15,41.2,58230.0,41.37,41.4,41.15,41.2,58230.0
2022-05-12 13:40:00,41.18,41.25,41.07,41.09,92850.0,41.18,41.25,41.07,41.09,92850.0
2022-05-12 13:50:00,41.07,41.16,41.0,41.05,108000.0,41.07,41.16,41.0,41.05,108000.0
2022-05-12 14:00:00,41.08,41.2,40.96,40.96,121650.0,41.08,41.2,40.96,40.96,121650.0
2022-05-12 14:10:00,40.92,41.06,40.88,41.05,55905.0,40.92,41.06,40.88,41.05,55905.0
2022-05-12 14:20:00,41.06,41.1,40.96,41.04,75750.0,41.06,41.1,40.96,41.04,75750.0
2022-05-12 14:30:00,41.04,41.11,40.96,41.09,89565.0,41.04,41.11,40.96,41.09,89565.0
2022-05-12 14:40:00,41.06,41.1,40.98,41.01,132675.0,41.06,41.1,40.98,41.01,132675.0
2022-05-12 14:50:00,40.98,41.19,40.98,41.15,274230.0,40.98,41.19,40.98,41.15,274230.0
2022-05-12 15:00:00,41.16,41.24,41.07,41.19,84600.0,41.16,41.24,41.07,41.19,84600.0
2022-05-12 15:10:00,41.15,41.44,41.07,41.4,174825.0,41.15,41.44,41.07,41.4,174825.0
2022-05-12 15:20:00,41.4,41.58,41.37,41.38,183990.0,41.4,41.58,41.37,41.38,183990.0
2022-05-12 15:30:00,41.4,41.54,41.37,41.54,103845.0,41.4,41.54,41.37,41.54,103845.0
2022-05-12 15:40:00,41.54,41.54,41.32,41.37,255480.0,41.54,41.54,41.32,41.37,255480.0
2022-05-12 15:50:00,41.35,41.52,41.32,41.47,655695.0,41.35,41.52,41.32,41.47,655695.0
2022-05-13 09:30:00,41.3,41.7,41.27,41.61,166470.0,41.3,41.7,41.27,41.61,166470.0
2022-05-13 09:40:00,41.73,41.78,41.58,41.64,89280.0,41.73,41.78,41.58,41.64,89280.0
2022-05-13 09:50:00,41.58,42.26,41.58,42.26,121095.0,41.58,42.26,41.58,42.26,121095.0
2022-05-13 10:00:00,42.19,42.37,42.17,42.33,136710.0,42.19,42.37,42.17,42.33,136710.0
2022-05-13 10:10:00,42.37,42.38,42.26,42.37,112950.0,42.37,42.38,42.26,42.37,112950.0
2022-05-13 10:20:00,42.39,42.61,42.38,42.48,96825.0,42.39,42.61,42.38,42.48,96825.0
2022-05-13 10:30:00,42.47,42.5,42.27,42.28,74775.0,42.47,42.5,42.27,42.28,74775.0
2022-05-13 10:40:00,42.36,42.39,42.27,42.3,131880.0,42.36,42.39,42.27,42.3,131880.0
2022-05-13 10:50:00,42.28,42.6,42.21,42.57,174240.0,42.28,42.6,42.21,42.57,174240.0
2022-05-13 11:00:00,42.54,42.88,42.53,42.84,264930.0,42.54,42.88,42.53,42.84,264930.0
2022-05-13 11:10:00,42.81,42.82,42.46,42.48,109065.0,42.81,42.82,42.46,42.48,109065.0
2022-05-13 11:20:00,42.4,42.63,42.4,42.62,133245.0,42.4,42.63,42.4,42.62,133245.0
2022-05-13 11:30:00,42.62,42.67,42.42,42.48,68445.0,42.62,42.67,42.42,42.48,68445.0
2022-05-13 11:40:00,42.36,42.52,42.31,42.51,57420.0,42.36,42.52,42.31,42.51,57420.0
2022-05-13 11:50:00,42.48,42.57,42.47,42.48,58650.0,42.48,42.57,42.47,42.48,58650.0
2022-05-13 12:00:00,42.44,42.56,42.41,42.55,30765.0,42.44,42.56,42.41,42.55,30765.0
2022-05-13 12:10:00,42.54,42.58,42.47,42.5,70425.0,42.54,42.58,42.47,42.5,70425.0
2022-05-13 12:20:00,42.48,42.54,42.42,42.47,58665.0,42.48,42.54,42.42,42.47,58665.0
2022-05-13 12:30:00,42.46,42.49,42.42,42.43,58035.0,42.46,42.49,42.42,42.43,58035.0
2022-05-13 12:40:00,42.45,42.49,42.34,42.34,48720.0,42.45,42.49,42.34,42.34,48720.0
2022-05-13 12:50:00,42.32,42.37,42.24,42.35,55005.0,42.32,42.37,42.24,42.35,55005.0
2022-05-13 13:00:00,42.38,42.38,42.31,42.37,42225.0,42.38,42.38,42.31,42.37,42225.0
2022-05-13 13:10:00,42.36,42.41,42.29,42.38,51075.0,42.36,42.41,42.29,42.38,51075.0
2022-05-13 13:20:00,42.39,42.39,42.29,42.3,55635.0,42.39,42.39,42.29,42.3,55635.0
2022-05-13 13:30:00,42.34,42.37,42.31,42.31,28650.0,42.34,42.37,42.31,42.31,28650.0
2022-05-13 13:40:00,42.29,42.35,42.24,42.27,61425.0,42.29,42.35,42.24,42.27,61425.0
2022-05-13 13:50:00,42.31,42.36,42.19,42.2,65850.0,42.31,42.36,42.19,42.2,65850.0
2022-05-13 14:00:00,42.16,42.21,42.04,42.12,58620.0,42.16,42.21,42.04,42.12,58620.0
2022-05-13 14:10:00,42.13,42.2,42.08,42.2,46710.0,42.13,42.2,42.08,42.2,46710.0
2022-05-13 14:20:00,42.2,42.23,42.13,42.17,49620.0,42.2,42.23,42.13,42.17,49620.0
2022-05-13 14:30:00,42.21,42.38,42.18,42.23,88200.0,42.21,42.38,42.18,42.23,88200.0
2022-05-13 14:40:00,42.24,42.28,42.17,42.17,77100.0,42.24,42.28,42.17,42.17,77100.0
2022-05-13 14:50:00,42.19,42.36,42.18,42.25,97350.0,42.19,42.36,42.18,42.25,97350.0
2022-05-13 15:00:00,42.29,42.41,42.28,42.38,66315.0,42.29,42.41,42.28,42.38,66315.0
2022-05-13 15:10:00,42.41,42.43,42.37,42.41,78000.0,42.41,42.43,42.37,42.41,78000.0
2022-05-13 15:20:00,42.33,42.4,42.3,42.4,84315.0,42.33,42.4,42.3,42.4,84315.0
2022-05-13 15:30:00,42.44,42.44,42.21,42.27,70080.0,42.44,42.44,42.21,42.27,70080.0
2022-05-13 15:40:00,42.3,42.38,42.29,42.35,103740.0,42.3,42.38,42.29,42.35,103740.0
2022-05-13 15:50:00,42.37,42.39,42.23,42.37,455490.0,42.37,42.39,42.23,42.37,455490.0
2022-05-16 09:30:00,42.29,42.6,42.2,42.4,199215.0,42.29,42.6,42.2,42.4,199215.0
2022-05-16 09:40:00,42.39,42.39,41.98,42.1,75060.0,42.39,42.39,41.98,42.1,75060.0
2022-05-16 09:50:00,42.08,42.32,42.04,42.31,81060.0,42.08,42.32,42.04,42.31,81060.0
2022-05-16 10:00:00,42.3,42.34,42.25,42.32,163545.0,42.3,42.34,42.25,42.32,163545.0
2022-05-16 10:10:00,42.33,42.39,42.16,42.33,116400.0,42.33,42.39,42.16,42.33,116400.0
2022-05-16 10:20:00,42.39,42.51,42.25,42.37,68445.0,42.39,42.51,42.25,42.37,68445.0
2022-05-16 10:30:00,42.43,42.43,42.26,42.32,98535.0,42.43,42.43,42.26,42.32,98535.0
2022-05-16 10:40:00,42.37,42.39,42.21,42.21,54345.0,42.37,42.39,42.21,42.21,54345.0
2022-05-16 10:50:00,42.13,42.2,42.04,42.2,53340.0,42.13,42.2,42.04,42.2,53340.0
2022-05-16 11:00:00,42.17,42.2,42.05,42.2,71550.0,42.17,42.2,42.05,42.2,71550.0
2022-05-16 11:10:00,42.18,42.3,42.14,42.3,19500.0,42.18,42.3,42.14,42.3,19500.0
2022-05-16 11:20:00,42.24,42.36,42.17,42.25,54510.0,42.24,42.36,42.17,42.25,54510.0
2022-05-16 11:30:00,42.25,42.33,42.2,42.32,75645.0,42.25,42.33,42.2,42.32,75645.0
2022-05-16 11:40:00,42.33,42.47,42.25,42.47,49650.0,42.33,42.47,42.25,42.47,49650.0
2022-05-16 11:50:00,42.52,42.57,42.49,42.54,25530.0,42.52,42.57,42.49,42.54,25530.0
2022-05-16 12:00:00,42.55,42.62,42.47,42.52,71475.0,42.55,42.62,42.47,42.52,71475.0
2022-05-16 12:10:00,42.5,42.57,42.36,42.36,76350.0,42.5,42.57,42.36,42.36,76350.0
2022-05-16 12:20:00,42.43,42.5,42.39,42.45,86235.0,42.43,42.5,42.39,42.45,86235.0
2022-05-16 12:30:00,42.51,42.54,42.42,42.47,64515.0,42.51,42.54,42.42,42.47,64515.0
2022-05-16 12:40:00,42.44,42.52,42.44,42.52,43860.0,42.44,42.52,42.44,42.52,43860.0
2022-05-16 12:50:00,42.56,42.56,42.41,42.41,33645.0,42.56,42.56,42.41,42.41,33645.0
2022-05-16 13:00:00,42.41,42.59,42.41,42.57,55950.0,42.41,42.59,42.41,42.57,55950.0
2022-05-16 13:10:00,42.56,42.68,42.56,42.58,42660.0,42.56,42.68,42.56,42.58,42660.0
2022-05-16 13:20:00,42.6,42.83,42.6,42.83,10500.0,42.6,42.83,42.6,42.83,10500.0
2022-05-16 13:30:00,42.78,42.82,42.74,42.74,59355.0,42.78,42.82,42.74,42.74,59355.0
2022-05-16 13:40:00,42.71,42.75,42.65,42.67,46365.0,42.71,42.75,42.65,42.67,46365.0
2022-05-16 13:50:00,42.71,42.84,42.71,42.81,82845.0,42.71,42.84,42.71,42.81,82845.0
2022-05-16 14:00:00,42.85,42.85,42.78,42.81,33000.0,42.85,42.85,42.78,42.81,33000.0
2022-05-16 14:10:00,42.8,42.82,42.76,42.8,38040.0,42.8,42.82,42.76,42.8,38040.0
2022-05-16 14:20:00,42.81,42.87,42.8,42.85,34500.0,42.81,42.87,42.8,42.85,34500.0
2022-05-16 14:30:00,42.88,42.91,42.84,42.88,45645.0,42.88,42.91,42.84,42.88,45645.0
2022-05-16 14:40:00,42.9,42.93,42.76,42.76,48345.0,42.9,42.93,42.76,42.76,48345.0
2022-05-16 14:50:00,42.82,42.91,42.79,42.84,78720.0,42.82,42.91,42.79,42.84,78720.0
2022-05-16 15:00:00,42.87,42.89,42.81,42.82,54240.0,42.87,42.89,42.81,42.82,54240.0
2022-05-16 15:10:00,42.78,42.78,42.61,42.62,69240.0,42.78,42.78,42.61,42.62,69240.0
2022-05-16 15:20:00,42.6,42.61,42.58,42.61,45570.0,42.6,42.61,42.58,42.61,45570.0
2022-05-16 15:30:00,42.6,42.62,42.47,42.54,99180.0,42.6,42.62,42.47,42.54,99180.0
2022-05-16 15:40:00,42.53,42.55,42.48,42.54,103605.0,42.53,42.55,42.48,42.54,103605.0
2022-05-16 15:50:00,42.55,42.6,42.47,42.6,551445.0,42.55,42.6,42.47,42.6,551445.0
2022-05-17 09:30:00,43.2,43.49,43.0,43.25,206070.0,43.2,43.49,43.0,43.25,206070.0
2022-05-17 09:40:00,43.06,43.09,42.85,42.89,66585.0,43.06,43.09,42.85,42.89,66585.0
2022-05-17 09:50:00,42.75,42.98,42.75,42.83,56265.0,42.75,42.98,42.75,42.83,56265.0
2022-05-17 10:00:00,42.86,42.95,42.74,42.74,96780.0,42.86,42.95,42.74,42.74,96780.0
2022-05-17 10:10:00,42.75,42.8,42.57,42.57,81000.0,42.75,42.8,42.57,42.57,81000.0
2022-05-17 10:20:00,42.57,42.6,42.41,42.48,75300.0,42.57,42.6,42.41,42.48,75300.0
2022-05-17 10:30:00,42.54,42.68,42.51,42.68,57000.0,42.54,42.68,42.51,42.68,57000.0
2022-05-17 10:40:00,42.65,42.78,42.6,42.76,100890.0,42.65,42.78,42.6,42.76,100890.0
2022-05-17 10:50:00,42.75,42.88,42.69,42.83,52695.0,42.75,42.88,42.69,42.83,52695.0
2022-05-17 11:00:00,42.83,42.88,42.74,42.75,87915.0,42.83,42.88,42.74,42.75,87915.0
2022-05-17 11:10:00,42.74,42.77,42.61,42.74,79740.0,42.74,42.77,42.61,42.74,79740.0
2022-05-17 11:20:00,42.75,42.88,42.7,42.88,81480.0,42.75,42.88,42.7,42.88,81480.0
2022-05-17 11:30:00,42.85,42.96,42.85,42.95,116730.0,42.85,42.96,42.85,42.95,116730.0
2022-05-17 11:40:00,42.93,42.96,42.89,42.92,71265.0,42.93,42.96,42.89,42.92,71265.0
2022-05-17 11:50:00,42.93,42.95,42.89,42.93,47850.0,42.93,42.95,42.89,42.93,47850.0
2022-05-17 12:00:00,42.94,43.01,42.9,43.01,129540.0,42.94,43.01,42.9,43.01,129540.0
2022-05-17 12:10:00,43.01,43.13,43.01,43.13,74040.0,43.01,43.13,43.01,43.13,74040.0
2022-05-17 12:20:00,43.12,43.22,43.11,43.13,100080.0,43.12,43.22,43.11,43.13,100080.0
2022-05-17 12:30:00,43.12,43.14,43.02,43.13,47895.0,43.12,43.14,43.02,43.13,47895.0
2022-05-17 12:40:00,43.15,43.24,43.11,43.21,76770.0,43.15,43.24,43.11,43.21,76770.0
2022-05-17 12:50:00,43.2,43.2,43.11,43.16,57015.0,43.2,43.2,43.11,43.16,57015.0
2022-05-17 13:00:00,43.19,43.19,43.08,43.09,33000.0,43.19,43.19,43.08,43.09,33000.0
2022-05-17 13:10:00,43.09,43.13,43.09,43.09,20985.0,43.09,43.13,43.09,43.09,20985.0
2022-05-17 13:20:00,43.14,43.14,43.06,43.07,30150.0,43.14,43.14,43.06,43.07,30150.0
2022-05-17 13:30:00,43.1,43.15,43.08,43.14,43575.0,43.1,43.15,43.08,43.14,43575.0
2022-05-17 13:40:00,43.12,43.12,43.05,43.05,22455.0,43.12,43.12,43.05,43.05,22455.0
2022-05-17 13:50:00,43.05,43.11,43.02,43.04,58650.0,43.05,43.11,43.02,43.04,58650.0
2022-05-17 14:00:00,43.02,43.03,42.92,43.02,34140.0,43.02,43.03,42.92,43.02,34140.0
2022-05-17 14:10:00,43.04,43.06,42.84,42.95,75315.0,43.04,43.06,42.84,42.95,75315.0
2022-05-17 14:20:00,42.93,43.07,42.88,42.98,59220.0,42.93,43.07,42.88,42.98,59220.0
2022-05-17 14:30:00,42.99,43.05,42.96,43.04,45045.0,42.99,43.05,42.96,43.04,45045.0
2022-05-17 14:40:00,43.06,43.15,43.06,43.15,42150.0,43.06,43.15,43.06,43.15,42150.0
2022-05-17 14:50:00,43.13,43.18,43.09,43.13,100500.0,43.13,43.18,43.09,43.13,100500.0
2022-05-17 15:00:00,43.15,43.2,43.13,43.13,97740.0,43.15,43.2,43.13,43.13,97740.0
2022-05-17 15:10:00,43.15,43.2,43.12,43.12,57720.0,43.15,43.2,43.12,43.12,57720.0
2022-05-17 15:20:00,43.13,43.13,43.08,43.12,36825.0,43.13,43.13,43.08,43.12,36825.0
2022-05-17 15:30:00,43.11,43.13,43.06,43.09,70455.0,43.11,43.13,43.06,43.09,70455.0
2022-05-17 15:40:00,43.07,43.15,43.01,43.05,145815.0,43.07,43.15,43.01,43.05,145815.0
2022-05-17 15:50:00,43.06,43.28,43.06,43.22,404010.0,43.06,43.28,43.06,43.22,404010.0
2022-05-18 09:30:00,42.49,42.57,42.16,42.32,244275.0,42.49,42.57,42.16,42.32,244275.0
2022-05-18 09:40:00,42.26,42.49,42.1,42.25,120855.0,42.26,42.49,42.1,42.25,120855.0
2022-05-18 09:50:00,42.25,42.29,42.04,42.15,175395.0,42.25,42.29,42.04,42.15,175395.0
2022-05-18 10:00:00,42.15,42.15,41.9,41.98,174165.0,42.15,42.15,41.9,41.98,174165.0
2022-05-18 10:10:00,41.98,41.98,41.75,41.78,202425.0,41.98,41.98,41.75,41.78,202425.0
2022-05-18 10:20:00,41.85,41.93,41.34,41.4,210195.0,41.85,41.93,41.34,41.4,210195.0
2022-05-18 10:30:00,41.37,41.49,41.3,41.45,261360.0,41.37,41.49,41.3,41.45,261360.0
2022-05-18 10:40:00,41.45,41.65,41.41,41.5,218160.0,41.45,41.65,41.41,41.5,218160.0
2022-05-18 10:50:00,41.48,41.5,41.27,41.37,161055.0,41.48,41.5,41.27,41.37,161055.0
2022-05-18 11:00:00,41.45,41.48,41.2,41.31,61500.0,41.45,41.48,41.2,41.31,61500.0
2022-05-18 11:10:00,41.3,41.3,40.92,40.93,386220.0,41.3,41.3,40.92,40.93,386220.0
2022-05-18 11:20:00,40.93,41.04,40.82,40.92,342465.0,40.93,41.04,40.82,40.92,342465.0
2022-05-18 11:30:00,40.93,41.14,40.93,41.03,160965.0,40.93,41.14,40.93,41.03,160965.0
2022-05-18 11:40:00,40.98,41.08,40.94,41.05,64665.0,40.98,41.08,40.94,41.05,64665.0
2022-05-18 11:50:00,41.12,41.15,40.93,40.93,115800.0,41.12,41.15,40.93,40.93,115800.0
2022-05-18 12:00:00,40.88,40.88,40.67,40.77,62610.0,40.88,40.88,40.67,40.77,62610.0
2022-05-18 12:10:00,40.75,40.84,40.68,40.78,49290.0,40.75,40.84,40.68,40.78,49290.0
2022-05-18 12:20:00,40.78,40.78,40.67,40.78,52500.0,40.78,40.78,40.67,40.78,52500.0
2022-05-18 12:30:00,40.75,40.76,40.52,40.59,243330.0,40.75,40.76,40.52,40.59,243330.0
2022-05-18 12:40:00,40.59,40.61,40.48,40.56,144450.0,40.59,40.61,40.48,40.56,144450.0
2022-05-18 12:50:00,40.56,40.66,40.51,40.6,105270.0,40.56,40.66,40.51,40.6,105270.0
2022-05-18 13:00:00,40.54,40.63,40.44,40.45,62520.0,40.54,40.63,40.44,40.45,62520.0
2022-05-18 13:10:00,40.42,40.42,40.23,40.23,79695.0,40.42,40.42,40.23,40.23,79695.0
2022-05-18 13:20:00,40.22,40.44,40.22,40.27,158670.0,40.22,40.44,40.22,40.27,158670.0
2022-05-18 13:30:00,40.26,40.32,40.19,40.31,47895.0,40.26,40.32,40.19,40.31,47895.0
2022-05-18 13:40:00,40.31,40.31,40.19,40.19,45285.0,40.31,40.31,40.19,40.19,45285.0
2022-05-18 13:50:00,40.2,40.2,40.06,40.06,87450.0,40.2,40.2,40.06,40.06,87450.0
2022-05-18 14:00:00,40.05,40.06,39.94,40.0,60075.0,40.05,40.06,39.94,40.0,60075.0
2022-05-18 14:10:00,40.03,40.09,39.97,40.04,87900.0,40.03,40.09,39.97,40.04,87900.0
2022-05-18 14:20:00,40.05,40.14,40.01,40.03,197025.0,40.05,40.14,40.01,40.03,197025.0
2022-05-18 14:30:00,40.04,40.11,39.89,39.94,233745.0,40.04,40.11,39.89,39.94,233745.0
2022-05-18 14:40:00,39.97,39.97,39.77,39.86,189975.0,39.97,39.97,39.77,39.86,189975.0
2022-05-18 14:50:00,39.87,39.92,39.7,39.73,131835.0,39.87,39.92,39.7,39.73,131835.0
2022-05-18 15:00:00,39.75,39.78,39.68,39.69,58875.0,39.75,39.78,39.68,39.69,58875.0
2022-05-18 15:10:00,39.69,39.75,39.65,39.65,73455.0,39.69,39.75,39.65,39.65,73455.0
2022-05-18 15:20:00,39.69,39.73,39.52,39.56,76770.0,39.69,39.73,39.52,39.56,76770.0
2022-05-18 15:30:00,39.58,39.82,39.5,39.82,207720.0,39.58,39.82,39.5,39.82,207720.0
2022-05-18 15:40:00,39.85,39.98,39.79,39.83,460080.0,39.85,39.98,39.79,39.83,460080.0
2022-05-18 15:50:00,39.84,40.07,39.84,39.99,1049310.0,39.84,40.07,39.84,39.99,1049310.0
2022-05-19 09:30:00,39.84,39.84,39.33,39.34,270555.0,39.84,39.84,39.33,39.34,270555.0
2022-05-19 09:40:00,39.39,39.54,39.09,39.18,135225.0,39.39,39.54,39.09,39.18,135225.0
2022-05-19 09:50:00,39.21,39.44,39.14,39.37,164670.0,39.21,39.44,39.14,39.37,164670.0
2022-05-19 10:00:00,39.39,39.69,39.39,39.67,196020.0,39.39,39.69,39.39,39.67,196020.0
2022-05-19 10:10:00,39.67,39.8,39.58,39.58,129960.0,39.67,39.8,39.58,39.58,129960.0
2022-05-19 10:20:00,39.58,39.76,39.25,39.38,315300.0,39.58,39.76,39.25,39.38,315300.0
2022-05-19 10:30:00,39.38,39.53,39.33,39.34,147405.0,39.38,39.53,39.33,39.34,147405.0
2022-05-19 10:40:00,39.29,39.41,39.29,39.38,115275.0,39.29,39.41,39.29,39.38,115275.0
2022-05-19 10:50:00,39.44,39.51,39.44,39.51,114615.0,39.44,39.51,39.44,39.51,114615.0
2022-05-19 11:00:00,39.55,39.6,39.42,39.55,89835.0,39.55,39.6,39.42,39.55,89835.0
2022-05-19 11:10:00,39.57,39.71,39.5,39.56,75465.0,39.57,39.71,39.5,39.56,75465.0
2022-05-19 11:20:00,39.56,39.77,39.56,39.62,91050.0,39.56,39.77,39.56,39.62,91050.0
2022-05-19 11:30:00,39.66,39.97,39.66,39.97,95640.0,39.66,39.97,39.66,39.97,95640.0
2022-05-19 11:40:00,39.99,40.18,39.99,40.14,134520.0,39.99,40.18,39.99,40.14,134520.0
2022-05-19 11:50:00,40.1,40.14,39.75,39.94,125145.0,40.1,40.14,39.75,39.94,125145.0
2022-05-19 12:00:00,39.92,40.09,39.92,40.04,100185.0,39.92,40.09,39.92,40.04,100185.0
2022-05-19 12:10:00,40.07,40.14,40.05,40.06,76755.0,40.07,40.14,40.05,40.06,76755.0
2022-05-19 12:20:00,40.06,40.08,39.96,40.06,82935.0,40.06,40.08,39.96,40.06,82935.0
2022-05-19 12:30:00,40.03,40.07,39.92,39.94,58740.0,40.03,40.07,39.92,39.94,58740.0
2022-05-19 12:40:00,39.91,39.93,39.87,39.88,43500.0,39.91,39.93,39.87,39.88,43500.0
2022-05-19 12:50:00,39.91,40.02,39.87,40.01,79230.0,39.91,40.02,39.87,40.01,79230.0
2022-05-19 13:00:00,40.0,40.12,40.0,40.07,94920.0,40.0,40.12,40.0,40.07,94920.0
2022-05-19 13:10:00,40.07,40.11,39.94,40.11,83310.0,40.07,40.11,39.94,40.11,83310.0
2022-05-19 13:20:00,40.06,40.34,40.06,40.25,118980.0,40.06,40.34,40.06,40.25,118980.0
2022-05-19 13:30:00,40.2,40.33,40.16,40.32,128775.0,40.2,40.33,40.16,40.32,128775.0
2022-05-19 13:40:00,40.27,40.34,40.22,40.22,92010.0,40.27,40.34,40.22,40.22,92010.0
2022-05-19 13:50:00,40.23,40.6,40.23,40.49,102285.0,40.23,40.6,40.23,40.49,102285.0
2022-05-19 14:00:00,40.48,40.51,40.29,40.33,85830.0,40.48,40.51,40.29,40.33,85830.0
2022-05-19 14:10:00,40.35,40.39,40.29,40.32,50835.0,40.35,40.39,40.29,40.32,50835.0
2022-05-19 14:20:00,40.29,40.36,40.25,40.27,89400.0,40.29,40.36,40.25,40.27,89400.0
2022-05-19 14:30:00,40.29,40.36,40.28,40.35,50535.0,40.29,40.36,40.28,40.35,50535.0
2022-05-19 14:40:00,40.34,40.4,40.25,40.37,119700.0,40.34,40.4,40.25,40.37,119700.0
2022-05-19 14:50:00,40.44,40.49,40.36,40.48,145980.0,40.44,40.49,40.36,40.48,145980.0
2022-05-19 15:00:00,40.51,40.66,40.51,40.55,107175.0,40.51,40.66,40.51,40.55,107175.0
2022-05-19 15:10:00,40.55,40.55,40.49,40.51,156720.0,40.55,40.55,40.49,40.51,156720.0
2022-05-19 15:20:00,40.51,40.51,40.35,40.38,86085.0,40.51,40.51,40.35,40.38,86085.0
2022-05-19 15:30:00,40.36,40.38,40.19,40.2,99750.0,40.36,40.38,40.19,40.2,99750.0
2022-05-19 15:40:00,40.23,40.28,40.09,40.1,141990.0,40.23,40.28,40.09,40.1,141990.0
2022-05-19 15:50:00,40.04,40.16,39.97,40.11,343785.0,40.04,40.16,39.97,40.11,343785.0
2022-05-20 09:30:00,40.15,40.17,39.74,39.86,322065.0,40.15,40.17,39.74,39.86,322065.0
2022-05-20 09:40:00,39.8,39.82,39.16,39.16,318930.0,39.8,39.82,39.16,39.16,318930.0
2022-05-20 09:50:00,39.1,39.18,38.73,39.01,176280.0,39.1,39.18,38.73,39.01,176280.0
2022-05-20 10:00:00,39.0,39.02,38.81,38.86,169980.0,39.0,39.02,38.81,38.86,169980.0
2022-05-20 10:10:00,38.9,39.02,38.84,38.87,186045.0,38.9,39.02,38.84,38.87,186045.0
2022-05-20 10:20:00,38.81,38.81,38.6,38.71,195345.0,38.81,38.81,38.6,38.71,195345.0
2022-05-20 10:30:00,38.71,38.87,38.62,38.86,253200.0,38.71,38.87,38.62,38.86,253200.0
2022-05-20 10:40:00,38.86,38.88,38.59,38.61,202185.0,38.86,38.88,38.59,38.61,202185.0
2022-05-20 10:50:00,38.61,38.68,38.52,38.61,211710.0,38.61,38.68,38.52,38.61,211710.0
2022-05-20 11:00:00,38.59,38.6,38.39,38.4,244830.0,38.59,38.6,38.39,38.4,244830.0
2022-05-20 11:10:00,38.44,38.54,38.31,38.36,260415.0,38.44,38.54,38.31,38.36,260415.0
2022-05-20 11:20:00,38.36,38.49,38.33,38.41,173685.0,38.36,38.49,38.33,38.41,173685.0
2022-05-20 11:30:00,38.43,38.54,38.4,38.48,147810.0,38.43,38.54,38.4,38.48,147810.0
2022-05-20 11:40:00,38.49,38.55,38.42,38.42,84390.0,38.49,38.55,38.42,38.42,84390.0
2022-05-20 11:50:00,38.43,38.51,38.42,38.45,110265.0,38.43,38.51,38.42,38.45,110265.0
2022-05-20 12:00:00,38.47,38.5,38.13,38.17,227820.0,38.47,38.5,38.13,38.17,227820.0
2022-05-20 12:10:00,38.16,38.18,38.03,38.15,216495.0,38.16,38.18,38.03,38.15,216495.0
2022-05-20 12:20:00,38.15,38.2,38.05,38.06,140985.0,38.15,38.2,38.05,38.06,140985.0
2022-05-20 12:30:00,38.05,38.05,37.82,37.86,166830.0,38.05,38.05,37.82,37.86,166830.0
2022-05-20 12:40:00,37.84,37.88,37.71,37.8,228435.0,37.84,37.88,37.71,37.8,228435.0
2022-05-20 12:50:00,37.8,37.89,37.75,37.79,181515.0,37.8,37.89,37.75,37.79,181515.0
2022-05-20 13:00:00,37.76,37.92,37.74,37.75,164175.0,37.76,37.92,37.74,37.75,164175.0
2022-05-20 13:10:00,37.75,37.75,37.56,37.56,177240.0,37.75,37.75,37.56,37.56,177240.0
2022-05-20 13:20:00,37.62,37.64,37.55,37.61,206085.0,37.62,37.64,37.55,37.61,206085.0
2022-05-20 13:30:00,37.61,37.9,37.61,37.81,224025.0,37.61,37.9,37.61,37.81,224025.0
2022-05-20 13:40:00,37.79,37.95,37.73,37.85,231990.0,37.79,37.95,37.73,37.85,231990.0
2022-05-20 13:50:00,37.81,37.9,37.73,37.73,189450.0,37.81,37.9,37.73,37.73,189450.0
2022-05-20 14:00:00,37.77,37.87,37.74,37.77,231420.0,37.77,37.87,37.74,37.77,231420.0
2022-05-20 14:10:00,37.82,37.86,37.67,37.68,148860.0,37.82,37.86,37.67,37.68,148860.0
2022-05-20 14:20:00,37.72,37.72,37.59,37.59,107175.0,37.72,37.72,37.59,37.59,107175.0
2022-05-20 14:30:00,37.65,37.71,37.53,37.65,165360.0,37.65,37.71,37.53,37.65,165360.0
2022-05-20 14:40:00,37.64,37.8,37.62,37.8,148950.0,37.64,37.8,37.62,37.8,148950.0
2022-05-20 14:50:00,37.8,37.94,37.8,37.89,132735.0,37.8,37.94,37.8,37.89,132735.0
2022-05-20 15:00:00,37.86,37.91,37.69,37.8,132615.0,37.86,37.91,37.69,37.8,132615.0
2022-05-20 15:10:00,37.78,37.81,37.71,37.75,148680.0,37.78,37.81,37.71,37.75,148680.0
2022-05-20 15:20:00,37.77,37.91,37.75,37.9,182010.0,37.77,37.91,37.75,37.9,182010.0
2022-05-20 15:30:00,37.9,38.09,37.8,38.03,366090.0,37.9,38.09,37.8,38.03,366090.0
2022-05-20 15:40:00,38.03,38.16,37.96,38.1,449820.0,38.03,38.16,37.96,38.1,449820.0
2022-05-20 15:50:00,38.13,38.21,37.98,38.17,1187235.0,38.13,38.21,37.98,38.17,1187235.0
2022-05-23 09:30:00,38.7,38.75,38.06,38.24,316710.0,38.7,38.75,38.06,38.24,316710.0
2022-05-23 09:40:00,38.26,38.44,38.13,38.25,192135.0,38.26,38.44,38.13,38.25,192135.0
2022-05-23 09:50:00,38.29,38.45,38.11,38.22,173160.0,38.29,38.45,38.11,38.22,173160.0
2022-05-23 10:00:00,38.2,38.24,37.97,38.0,179190.0,38.2,38.24,37.97,38.0,179190.0
2022-05-23 10:10:00,37.99,38.16,37.84,37.95,139380.0,37.99,38.16,37.84,37.95,139380.0
2022-05-23 10:20:00,37.91,38.06,37.86,38.06,150000.0,37.91,38.06,37.86,38.06,150000.0
2022-05-23 10:30:00,38.05,38.12,37.99,38.07,159765.0,38.05,38.12,37.99,38.07,159765.0
2022-05-23 10:40:00,38.07,38.21,38.03,38.13,299280.0,38.07,38.21,38.03,38.13,299280.0
2022-05-23 10:50:00,38.12,38.19,38.02,38.17,143790.0,38.12,38.19,38.02,38.17,143790.0
2022-05-23 11:00:00,38.17,38.27,38.15,38.23,153870.0,38.17,38.27,38.15,38.23,153870.0
2022-05-23 11:10:00,38.23,38.34,38.23,38.33,306150.0,38.23,38.34,38.23,38.33,306150.0
2022-05-23 11:20:00,38.33,38.61,38.33,38.56,152235.0,38.33,38.61,38.33,38.56,152235.0
2022-05-23 11:30:00,38.55,38.79,38.51,38.67,257580.0,38.55,38.79,38.51,38.67,257580.0
2022-05-23 11:40:00,38.7,38.76,38.69,38.76,162675.0,38.7,38.76,38.69,38.76,162675.0
2022-05-23 11:50:00,38.73,38.77,38.65,38.74,85200.0,38.73,38.77,38.65,38.74,85200.0
2022-05-23 12:00:00,38.76,38.87,38.73,38.84,55860.0,38.76,38.87,38.73,38.84,55860.0
2022-05-23 12:10:00,38.86,38.88,38.8,38.81,130035.0,38.86,38.88,38.8,38.81,130035.0
2022-05-23 12:20:00,38.81,38.83,38.68,38.72,157710.0,38.81,38.83,38.68,38.72,157710.0
2022-05-23 12:30:00,38.67,38.67,38.62,38.65,90870.0,38.67,38.67,38.62,38.65,90870.0
2022-05-23 12:40:00,38.67,38.67,38.49,38.49,54510.0,38.67,38.67,38.49,38.49,54510.0
2022-05-23 12:50:00,38.51,38.55,38.48,38.55,77265.0,38.51,38.55,38.48,38.55,77265.0
2022-05-23 13:00:00,38.55,38.6,38.54,38.56,125475.0,38.55,38.6,38.54,38.56,125475.0
2022-05-23 13:10:00,38.54,38.55,38.4,38.4,85320.0,38.54,38.55,38.4,38.4,85320.0
2022-05-23 13:20:00,38.41,38.49,38.33,38.47,98850.0,38.41,38.49,38.33,38.47,98850.0
2022-05-23 13:30:00,38.46,38.48,38.39,38.42,105270.0,38.46,38.48,38.39,38.42,105270.0
2022-05-23 13:40:00,38.44,38.67,38.43,38.66,93000.0,38.44,38.67,38.43,38.66,93000.0
2022-05-23 13:50:00,38.66,38.67,38.56,38.62,103200.0,38.66,38.67,38.56,38.62,103200.0
2022-05-23 14:00:00,38.67,38.73,38.66,38.71,36615.0,38.67,38.73,38.66,38.71,36615.0
2022-05-23 14:10:00,38.7,38.8,38.67,38.79,132900.0,38.7,38.8,38.67,38.79,132900.0
2022-05-23 14:20:00,38.77,38.83,38.73,38.8,85605.0,38.77,38.83,38.73,38.8,85605.0
2022-05-23 14:30:00,38.82,38.84,38.79,38.81,55500.0,38.82,38.84,38.79,38.81,55500.0
2022-05-23 14:40:00,38.82,38.86,38.77,38.79,116610.0,38.82,38.86,38.77,38.79,116610.0
2022-05-23 14:50:00,38.78,38.83,38.69,38.7,96225.0,38.78,38.83,38.69,38.7,96225.0
2022-05-23 15:00:00,38.71,38.77,38.71,38.74,87615.0,38.71,38.77,38.71,38.74,87615.0
2022-05-23 15:10:00,38.67,38.67,38.54,38.6,114420.0,38.67,38.67,38.54,38.6,114420.0
2022-05-23 15:20:00,38.6,38.66,38.56,38.61,90975.0,38.6,38.66,38.56,38.61,90975.0
2022-05-23 15:30:00,38.66,38.7,38.51,38.51,130470.0,38.66,38.7,38.51,38.51,130470.0
2022-05-23 15:40:00,38.55,38.57,38.44,38.48,148230.0,38.55,38.57,38.44,38.48,148230.0
2022-05-23 15:50:00,38.5,38.67,38.48,38.64,649995.0,38.5,38.67,38.48,38.64,649995.0
2022-05-24 09:30:00,39.04,39.25,38.54,39.06,379245.0,39.04,39.25,38.54,39.06,379245.0
2022-05-24 09:40:00,39.24,39.3,38.86,39.18,103770.0,39.24,39.3,38.86,39.18,103770.0
2022-05-24 09:50:00,39.21,39.44,39.17,39.33,163575.0,39.21,39.44,39.17,39.33,163575.0
2022-05-24 10:00:00,39.36,39.36,39.02,39.14,117195.0,39.36,39.36,39.02,39.14,117195.0
2022-05-24 10:10:00,39.2,39.2,38.91,39.05,89430.0,39.2,39.2,38.91,39.05,89430.0
2022-05-24 10:20:00,39.04,39.23,39.04,39.15,82875.0,39.04,39.23,39.04,39.15,82875.0
2022-05-24 10:30:00,39.19,39.24,39.13,39.24,33630.0,39.19,39.24,39.13,39.24,33630.0
2022-05-24 10:40:00,39.2,39.44,39.17,39.24,96900.0,39.2,39.44,39.17,39.24,96900.0
2022-05-24 10:50:00,39.24,39.56,39.24,39.5,73140.0,39.24,39.56,39.24,39.5,73140.0
2022-05-24 11:00:00,39.53,39.77,39.53,39.73,185475.0,39.53,39.77,39.53,39.73,185475.0
2022-05-24 11:10:00,39.76,39.97,39.76,39.82,150960.0,39.76,39.97,39.76,39.82,150960.0
2022-05-24 11:20:00,39.82,40.16,39.8,40.13,157950.0,39.82,40.16,39.8,40.13,157950.0
2022-05-24 11:30:00,40.11,40.11,39.98,40.07,161730.0,40.11,40.11,39.98,40.07,161730.0
2022-05-24 11:40:00,40.05,40.3,40.01,40.28,115905.0,40.05,40.3,40.01,40.28,115905.0
2022-05-24 11:50:00,40.33,40.36,40.17,40.21,167280.0,40.33,40.36,40.17,40.21,167280.0
2022-05-24 12:00:00,40.16,40.33,40.0,40.33,163590.0,40.16,40.33,40.0,40.33,163590.0
2022-05-24 12:10:00,40.33,40.46,40.2,40.25,157380.0,40.33,40.46,40.2,40.25,157380.0
2022-05-24 12:20:00,40.26,40.32,40.23,40.31,33390.0,40.26,40.32,40.23,40.31,33390.0
2022-05-24 12:30:00,40.31,40.31,40.05,40.11,77100.0,40.31,40.31,40.05,40.11,77100.0
2022-05-24 12:40:00,40.16,40.18,40.07,40.14,49635.0,40.16,40.18,40.07,40.14,49635.0
2022-05-24 12:50:00,40.18,40.28,40.13,40.13,70185.0,40.18,40.28,40.13,40.13,70185.0
2022-05-24 13:00:00,40.08,40.15,40.03,40.14,157770.0,40.08,40.15,40.03,40.14,157770.0
2022-05-24 13:10:00,40.14,40.22,40.09,40.18,66255.0,40.14,40.22,40.09,40.18,66255.0
2022-05-24 13:20:00,40.18,40.18,40.05,40.09,56715.0,40.18,40.18,40.05,40.09,56715.0
2022-05-24 13:30:00,40.08,40.14,40.02,40.13,39075.0,40.08,40.14,40.02,40.13,39075.0
2022-05-24 13:40:00,40.14,40.29,40.14,40.2,59550.0,40.14,40.29,40.14,40.2,59550.0
2022-05-24 13:50:00,40.19,40.23,40.17,40.22,39255.0,40.19,40.23,40.17,40.22,39255.0
2022-05-24 14:00:00,40.21,40.37,40.12,40.37,83100.0,40.21,40.37,40.12,40.37,83100.0
2022-05-24 14:10:00,40.34,40.53,40.34,40.42,130695.0,40.34,40.53,40.34,40.42,130695.0
2022-05-24 14:20:00,40.42,40.7,40.39,40.53,131505.0,40.42,40.7,40.39,40.53,131505.0
2022-05-24 14:30:00,40.49,40.6,40.44,40.6,42465.0,40.49,40.6,40.44,40.6,42465.0
2022-05-24 14:40:00,40.66,40.66,40.33,40.33,114375.0,40.66,40.66,40.33,40.33,114375.0
2022-05-24 14:50:00,40.33,40.5,40.33,40.5,95565.0,40.33,40.5,40.33,40.5,95565.0
2022-05-24 15:00:00,40.43,40.52,40.41,40.47,100335.0,40.43,40.52,40.41,40.47,100335.0
2022-05-24 15:10:00,40.45,40.53,40.38,40.43,98265.0,40.45,40.53,40.38,40.43,98265.0
2022-05-24 15:20:00,40.39,40.48,40.32,40.39,102885.0,40.39,40.48,40.32,40.39,102885.0
2022-05-24 15:30:00,40.39,40.77,40.39,40.7,225555.0,40.39,40.77,40.39,40.7,225555.0
2022-05-24 15:40:00,40.7,40.74,40.55,40.57,173100.0,40.7,40.74,40.55,40.57,173100.0
2022-05-24 15:50:00,40.59,40.62,40.4,40.58,627855.0,40.59,40.62,40.4,40.58,627855.0
2022-05-25 09:30:00,40.48,40.85,40.41,40.74,171345.0,40.48,40.85,40.41,40.74,171345.0
2022-05-25 09:40:00,40.7,40.92,40.57,40.57,141135.0,40.7,40.92,40.57,40.57,141135.0
2022-05-25 09:50:00,40.61,40.78,40.38,40.4,97065.0,40.61,40.78,40.38,40.4,97065.0
2022-05-25 10:00:00,40.36,40.58,40.27,40.48,182670.0,40.36,40.58,40.27,40.48,182670.0
2022-05-25 10:10:00,40.58,41.03,40.58,40.88,183645.0,40.58,41.03,40.58,40.88,183645.0
2022-05-25 10:20:00,40.97,40.99,40.78,40.96,125580.0,40.97,40.99,40.78,40.96,125580.0
2022-05-25 10:30:00,40.99,41.1,40.98,41.06,85770.0,40.99,41.1,40.98,41.06,85770.0
2022-05-25 10:40:00,41.1,41.17,41.02,41.03,125805.0,41.1,41.17,41.02,41.03,125805.0
2022-05-25 10:50:00,41.07,41.24,41.03,41.08,91545.0,41.07,41.24,41.03,41.08,91545.0
2022-05-25 11:00:00,41.06,41.12,40.98,41.03,99270.0,41.06,41.12,40.98,41.03,99270.0
2022-05-25 11:10:00,41.02,41.13,40.95,41.0,82575.0,41.02,41.13,40.95,41.0,82575.0
2022-05-25 11:20:00,40.99,41.04,40.89,40.89,70005.0,40.99,41.04,40.89,40.89,70005.0
2022-05-25 11:30:00,40.89,40.94,40.73,40.76,80835.0,40.89,40.94,40.73,40.76,80835.0
2022-05-25 11:40:00,40.82,40.98,40.76,40.94,101400.0,40.82,40.98,40.76,40.94,101400.0
2022-05-25 11:50:00,40.93,40.93,40.78,40.86,113220.0,40.93,40.93,40.78,40.86,113220.0
2022-05-25 12:00:00,40.85,40.94,40.69,40.69,79590.0,40.85,40.94,40.69,40.69,79590.0
2022-05-25 12:10:00,40.68,40.9,40.68,40.84,104715.0,40.68,40.9,40.68,40.84,104715.0
2022-05-25 12:20:00,40.83,40.91,40.72,40.88,111525.0,40.83,40.91,40.72,40.88,111525.0
2022-05-25 12:30:00,40.92,40.93,40.82,40.92,27030.0,40.92,40.93,40.82,40.92,27030.0
2022-05-25 12:40:00,40.89,40.95,40.82,40.94,63180.0,40.89,40.95,40.82,40.94,63180.0
2022-05-25 12:50:00,40.94,40.94,40.83,40.87,76155.0,40.94,40.94,40.83,40.87,76155.0
2022-05-25 13:00:00,40.85,40.86,40.8,40.83,133770.0,40.85,40.86,40.8,40.83,133770.0
2022-05-25 13:10:00,40.83,40.94,40.77,40.88,79500.0,40.83,40.94,40.77,40.88,79500.0
2022-05-25 13:20:00,40.86,40.9,40.82,40.9,62400.0,40.86,40.9,40.82,40.9,62400.0
2022-05-25 13:30:00,40.91,40.91,40.8,40.85,105075.0,40.91,40.91,40.8,40.85,105075.0
2022-05-25 13:40:00,40.8,40.8,40.7,40.76,31155.0,40.8,40.8,40.7,40.76,31155.0
2022-05-25 13:50:00,40.77,40.8,40.66,40.67,81825.0,40.77,40.8,40.66,40.67,81825.0
2022-05-25 14:00:00,40.66,40.87,40.61,40.75,298935.0,40.66,40.87,40.61,40.75,298935.0
2022-05-25 14:10:00,40.8,40.93,40.77,40.84,108000.0,40.8,40.93,40.77,40.84,108000.0
2022-05-25 14:20:00,40.82,40.98,40.81,40.94,97335.0,40.82,40.98,40.81,40.94,97335.0
2022-05-25 14:30:00,40.96,41.0,40.87,40.9,119040.0,40.96,41.0,40.87,40.9,119040.0
2022-05-25 14:40:00,40.94,41.01,40.9,40.96,76140.0,40.94,41.01,40.9,40.96,76140.0
2022-05-25 14:50:00,40.99,41.2,40.99,41.15,78555.0,40.99,41.2,40.99,41.15,78555.0
2022-05-25 15:00:00,41.15,41.27,41.15,41.16,137115.0,41.15,41.27,41.15,41.16,137115.0
2022-05-25 15:10:00,41.15,41.18,41.08,41.13,54465.0,41.15,41.18,41.08,41.13,54465.0
2022-05-25 15:20:00,41.09,41.14,41.07,41.09,54825.0,41.09,41.14,41.07,41.09,54825.0
2022-05-25 15:30:00,41.11,41.15,41.0,41.0,94110.0,41.11,41.15,41.0,41.0,94110.0
2022-05-25 15:40:00,41.01,41.12,40.99,41.09,204240.0,41.01,41.12,40.99,41.09,204240.0
2022-05-25 15:50:00,41.06,41.08,40.97,41.04,287865.0,41.06,41.08,40.97,41.04,287865.0
2022-05-26 09:30:00,41.33,41.86,41.17,41.61,229350.0,41.33,41.86,41.17,41.61,229350.0
2022-05-26 09:40:00,41.7,41.73,41.44,41.46,101085.0,41.7,41.73,41.44,41.46,101085.0
2022-05-26 09:50:00,41.48,41.54,41.3,41.5,99795.0,41.48,41.54,41.3,41.5,99795.0
2022-05-26 10:00:00,41.48,41.6,41.34,41.6,40455.0,41.48,41.6,41.34,41.6,40455.0
2022-05-26 10:10:00,41.43,41.55,41.43,41.55,19500.0,41.43,41.55,41.43,41.55,19500.0
2022-05-26 10:20:00,41.56,41.69,41.53,41.63,69870.0,41.56,41.69,41.53,41.63,69870.0
2022-05-26 10:30:00,41.68,41.76,41.61,41.72,57375.0,41.68,41.76,41.61,41.72,57375.0
2022-05-26 10:40:00,41.71,41.76,41.57,41.57,84855.0,41.71,41.76,41.57,41.57,84855.0
2022-05-26 10:50:00,41.57,41.83,41.52,41.81,107850.0,41.57,41.83,41.52,41.81,107850.0
2022-05-26 11:00:00,41.82,41.99,41.82,41.91,77235.0,41.82,41.99,41.82,41.91,77235.0
2022-05-26 11:10:00,41.93,42.07,41.93,41.93,80490.0,41.93,42.07,41.93,41.93,80490.0
2022-05-26 11:20:00,42.0,42.09,42.0,42.07,48030.0,42.0,42.09,42.0,42.07,48030.0
2022-05-26 11:30:00,42.08,42.21,42.08,42.21,90630.0,42.08,42.21,42.08,42.21,90630.0
2022-05-26 11:40:00,42.22,42.22,42.1,42.1,71145.0,42.22,42.22,42.1,42.1,71145.0
2022-05-26 11:50:00,42.08,42.26,42.05,42.18,69015.0,42.08,42.26,42.05,42.18,69015.0
2022-05-26 12:00:00,42.18,42.24,42.14,42.18,118680.0,42.18,42.24,42.14,42.18,118680.0
2022-05-26 12:10:00,42.18,42.19,42.13,42.15,12000.0,42.18,42.19,42.13,42.15,12000.0
2022-05-26 12:20:00,42.12,42.21,42.11,42.21,49110.0,42.12,42.21,42.11,42.21,49110.0
2022-05-26 12:30:00,42.28,42.33,42.25,42.25,66150.0,42.28,42.33,42.25,42.25,66150.0
2022-05-26 12:40:00,42.28,42.38,42.28,42.38,45975.0,42.28,42.38,42.28,42.38,45975.0
2022-05-26 12:50:00,42.37,42.42,42.37,42.4,32475.0,42.37,42.42,42.37,42.4,32475.0
2022-05-26 13:00:00,42.46,42.56,42.45,42.56,42150.0,42.46,42.56,42.45,42.56,42150.0
2022-05-26 13:10:00,42.57,42.57,42.52,42.57,42825.0,42.57,42.57,42.52,42.57,42825.0
2022-05-26 13:20:00,42.57,42.59,42.54,42.54,61710.0,42.57,42.59,42.54,42.54,61710.0
2022-05-26 13:30:00,42.61,42.66,42.52,42.52,37500.0,42.61,42.66,42.52,42.52,37500.0
2022-05-26 13:40:00,42.53,42.58,42.52,42.58,30690.0,42.53,42.58,42.52,42.58,30690.0
2022-05-26 13:50:00,42.57,42.64,42.57,42.63,80460.0,42.57,42.64,42.57,42.63,80460.0
2022-05-26 14:00:00,42.62,42.63,42.59,42.59,25500.0,42.62,42.63,42.59,42.59,25500.0
2022-05-26 14:10:00,42.6,42.63,42.55,42.57,36990.0,42.6,42.63,42.55,42.57,36990.0
2022-05-26 14:20:00,42.54,42.66,42.51,42.66,61860.0,42.54,42.66,42.51,42.66,61860.0
2022-05-26 14:30:00,42.7,42.7,42.58,42.64,64320.0,42.7,42.7,42.58,42.64,64320.0
2022-05-26 14:40:00,42.65,42.67,42.63,42.65,26595.0,42.65,42.67,42.63,42.65,26595.0
2022-05-26 14:50:00,42.7,42.7,42.63,42.66,67995.0,42.7,42.7,42.63,42.66,67995.0
2022-05-26 15:00:00,42.65,42.65,42.59,42.62,33945.0,42.65,42.65,42.59,42.62,33945.0
2022-05-26 15:10:00,42.62,42.68,42.53,42.54,57270.0,42.62,42.68,42.53,42.54,57270.0
2022-05-26 15:20:00,42.53,42.67,42.52,42.61,79545.0,42.53,42.67,42.52,42.61,79545.0
2022-05-26 15:30:00,42.64,42.72,42.61,42.72,79695.0,42.64,42.72,42.61,42.72,79695.0
2022-05-26 15:40:00,42.72,42.83,42.72,42.83,101355.0,42.72,42.83,42.72,42.83,101355.0
2022-05-26 15:50:00,42.85,42.85,42.56,42.61,376890.0,42.85,42.85,42.56,42.61,376890.0
2022-05-27 09:30:00,42.5,43.33,42.5,43.1,135870.0,42.5,43.33,42.5,43.1,135870.0
2022-05-27 09:40:00,43.06,43.23,42.85,42.94,80805.0,43.06,43.23,42.85,42.94,80805.0
2022-05-27 09:50:00,42.9,43.06,42.88,42.88,71865.0,42.9,43.06,42.88,42.88,71865.0
2022-05-27 10:00:00,42.83,42.87,42.67,42.84,42855.0,42.83,42.87,42.67,42.84,42855.0
2022-05-27 10:10:00,42.79,42.82,42.67,42.71,47775.0,42.79,42.82,42.67,42.71,47775.0
2022-05-27 10:20:00,42.68,42.69,42.62,42.68,33720.0,42.68,42.69,42.62,42.68,33720.0
2022-05-27 10:30:00,42.7,42.71,42.63,42.67,25335.0,42.7,42.71,42.63,42.67,25335.0
2022-05-27 10:40:00,42.71,42.82,42.69,42.7,64920.0,42.71,42.82,42.69,42.7,64920.0
2022-05-27 10:50:00,42.75,42.9,42.65,42.9,54585.0,42.75,42.9,42.65,42.9,54585.0
2022-05-27 11:00:00,42.92,43.07,42.89,43.07,39555.0,42.92,43.07,42.89,43.07,39555.0
2022-05-27 11:10:00,43.07,43.15,43.04,43.06,22500.0,43.07,43.15,43.04,43.06,22500.0
2022-05-27 11:20:00,43.04,43.14,43.03,43.03,39735.0,43.04,43.14,43.03,43.03,39735.0
2022-05-27 11:30:00,43.12,43.18,43.06,43.06,66645.0,43.12,43.18,43.06,43.06,66645.0
2022-05-27 11:40:00,43.08,43.17,42.98,43.15,60150.0,43.08,43.17,42.98,43.15,60150.0
2022-05-27 11:50:00,43.11,43.16,43.1,43.13,16500.0,43.11,43.16,43.1,43.13,16500.0
2022-05-27 12:00:00,43.15,43.22,43.14,43.22,76605.0,43.15,43.22,43.14,43.22,76605.0
2022-05-27 12:10:00,43.22,43.24,43.13,43.24,41340.0,43.22,43.24,43.13,43.24,41340.0
2022-05-27 12:20:00,43.24,43.24,43.12,43.22,55620.0,43.24,43.24,43.12,43.22,55620.0
2022-05-27 12:30:00,43.25,43.27,43.18,43.2,24000.0,43.25,43.27,43.18,43.2,24000.0
2022-05-27 12:40:00,43.19,43.21,43.1,43.1,65580.0,43.19,43.21,43.1,43.1,65580.0
2022-05-27 12:50:00,43.08,43.17,43.03,43.03,73605.0,43.08,43.17,43.03,43.03,73605.0
2022-05-27 13:00:00,43.07,43.08,43.0,43.08,118170.0,43.07,43.08,43.0,43.08,118170.0
2022-05-27 13:10:00,43.02,43.06,42.92,42.93,116055.0,43.02,43.06,42.92,42.93,116055.0
2022-05-27 13:20:00,42.92,42.93,42.81,42.89,57690.0,42.92,42.93,42.81,42.89,57690.0
2022-05-27 13:30:00,42.91,42.94,42.84,42.84,47355.0,42.91,42.94,42.84,42.84,47355.0
2022-05-27 13:40:00,42.88,42.92,42.87,42.91,16350.0,42.88,42.92,42.87,42.91,16350.0
2022-05-27 13:50:00,42.96,43.0,42.92,42.96,16590.0,42.96,43.0,42.92,42.96,16590.0
2022-05-27 14:00:00,42.96,42.97,42.91,42.93,35670.0,42.96,42.97,42.91,42.93,35670.0
2022-05-27 14:10:00,42.93,42.94,42.91,42.94,28935.0,42.93,42.94,42.91,42.94,28935.0
2022-05-27 14:20:00,42.94,42.94,42.88,42.88,33000.0,42.94,42.94,42.88,42.88,33000.0
2022-05-27 14:30:00,42.89,42.92,42.85,42.85,60600.0,42.89,42.92,42.85,42.85,60600.0
2022-05-27 14:40:00,42.85,42.88,42.81,42.81,60165.0,42.85,42.88,42.81,42.81,60165.0
2022-05-27 14:50:00,42.81,42.89,42.68,42.76,193035.0,42.81,42.89,42.68,42.76,193035.0
2022-05-27 15:00:00,42.81,42.83,42.73,42.82,37170.0,42.81,42.83,42.73,42.82,37170.0
2022-05-27 15:10:00,42.8,42.81,42.76,42.76,22770.0,42.8,42.81,42.76,42.76,22770.0
2022-05-27 15:20:00,42.77,42.85,42.72,42.85,43305.0,42.77,42.85,42.72,42.85,43305.0
2022-05-27 15:30:00,42.87,43.0,42.87,42.92,63285.0,42.87,43.0,42.87,42.92,63285.0
2022-05-27 15:40:00,42.93,43.06,42.91,42.97,87240.0,42.93,43.06,42.91,42.97,87240.0
2022-05-27 15:50:00,43.01,43.16,42.91,43.15,388740.0,43.01,43.16,42.91,43.15,388740.0
2022-05-31 09:30:00,42.75,42.9,42.28,42.39,123420.0,42.75,42.9,42.28,42.39,123420.0
2022-05-31 09:40:00,42.41,42.83,42.41,42.56,70155.0,42.41,42.83,42.41,42.56,70155.0
2022-05-31 09:50:00,42.69,43.12,42.62,42.83,71415.0,42.69,43.12,42.62,42.83,71415.0
2022-05-31 10:00:00,42.83,42.83,42.71,42.8,50580.0,42.83,42.83,42.71,42.8,50580.0
2022-05-31 10:10:00,42.82,43.16,42.8,42.87,55650.0,42.82,43.16,42.8,42.87,55650.0
2022-05-31 10:20:00,42.88,43.05,42.76,42.9,47835.0,42.88,43.05,42.76,42.9,47835.0
2022-05-31 10:30:00,42.8,42.88,42.7,42.7,40500.0,42.8,42.88,42.7,42.7,40500.0
2022-05-31 10:40:00,42.76,42.83,42.65,42.67,61560.0,42.76,42.83,42.65,42.67,61560.0
2022-05-31 10:50:00,42.7,42.8,42.66,42.76,27165.0,42.7,42.8,42.66,42.76,27165.0
2022-05-31 11:00:00,42.79,42.8,42.63,42.63,47325.0,42.79,42.8,42.63,42.63,47325.0
2022-05-31 11:10:00,42.6,42.6,42.43,42.43,73650.0,42.6,42.6,42.43,42.43,73650.0
2022-05-31 11:20:00,42.43,42.5,42.37,42.42,102660.0,42.43,42.5,42.37,42.42,102660.0
2022-05-31 11:30:00,42.4,42.73,42.39,42.73,162375.0,42.4,42.73,42.39,42.73,162375.0
2022-05-31 11:40:00,42.72,42.79,42.68,42.76,53940.0,42.72,42.79,42.68,42.76,53940.0
2022-05-31 11:50:00,42.74,42.81,42.65,42.65,73080.0,42.74,42.81,42.65,42.65,73080.0
2022-05-31 12:00:00,42.75,42.79,42.68,42.68,64440.0,42.75,42.79,42.68,42.68,64440.0
2022-05-31 12:10:00,42.63,42.75,42.59,42.63,67920.0,42.63,42.75,42.59,42.63,67920.0
2022-05-31 12:20:00,42.62,42.7,42.59,42.67,42000.0,42.62,42.7,42.59,42.67,42000.0
2022-05-31 12:30:00,42.69,42.69,42.61,42.67,62610.0,42.69,42.69,42.61,42.67,62610.0
2022-05-31 12:40:00,42.65,42.69,42.64,42.65,68850.0,42.65,42.69,42.64,42.65,68850.0
2022-05-31 12:50:00,42.66,42.69,42.65,42.65,75000.0,42.66,42.69,42.65,42.65,75000.0
2022-05-31 13:00:00,42.68,42.68,42.53,42.67,41130.0,42.68,42.68,42.53,42.67,41130.0
2022-05-31 13:10:00,42.65,42.67,42.57,42.57,47205.0,42.65,42.67,42.57,42.57,47205.0
2022-05-31 13:20:00,42.55,42.6,42.54,42.56,30345.0,42.55,42.6,42.54,42.56,30345.0
2022-05-31 13:30:00,42.58,42.67,42.58,42.64,60525.0,42.58,42.67,42.58,42.64,60525.0
2022-05-31 13:40:00,42.68,42.7,42.57,42.57,78000.0,42.68,42.7,42.57,42.57,78000.0
2022-05-31 13:50:00,42.61,42.7,42.59,42.7,93840.0,42.61,42.7,42.59,42.7,93840.0
2022-05-31 14:00:00,42.67,42.7,42.58,42.68,69555.0,42.67,42.7,42.58,42.68,69555.0
2022-05-31 14:10:00,42.69,42.69,42.6,42.69,64065.0,42.69,42.69,42.6,42.69,64065.0
2022-05-31 14:20:00,42.65,42.69,42.62,42.67,78840.0,42.65,42.69,42.62,42.67,78840.0
2022-05-31 14:30:00,42.65,42.66,42.55,42.65,48300.0,42.65,42.66,42.55,42.65,48300.0
2022-05-31 14:40:00,42.63,42.63,42.52,42.6,40500.0,42.63,42.63,42.52,42.6,40500.0
2022-05-31 14:50:00,42.61,42.66,42.59,42.62,55305.0,42.61,42.66,42.59,42.62,55305.0
2022-05-31 15:00:00,42.58,42.63,42.5,42.63,34500.0,42.58,42.63,42.5,42.63,34500.0
2022-05-31 15:10:00,42.62,42.63,42.51,42.51,49620.0,42.62,42.63,42.51,42.51,49620.0
2022-05-31 15:20:00,42.54,42.63,42.49,42.49,64815.0,42.54,42.63,42.49,42.49,64815.0
2022-05-31 15:30:00,42.5,42.59,42.5,42.58,40500.0,42.5,42.59,42.5,42.58,40500.0
2022-05-31 15:40:00,42.57,42.58,42.45,42.45,55500.0,42.57,42.58,42.45,42.45,55500.0
2022-05-31 15:50:00,42.4,42.61,42.33,42.43,698910.0,42.4,42.61,42.33,42.43,698910.0
2022-06-01 09:30:00,42.67,42.67,42.23,42.46,137925.0,42.67,42.67,42.23,42.46,137925.0
2022-06-01 09:40:00,42.62,42.73,42.21,42.25,76470.0,42.62,42.73,42.21,42.25,76470.0
2022-06-01 09:50:00,42.44,42.62,42.43,42.5,34275.0,42.44,42.62,42.43,42.5,34275.0
2022-06-01 10:00:00,42.44,42.45,42.25,42.25,40260.0,42.44,42.45,42.25,42.25,40260.0
2022-06-01 10:10:00,42.3,42.3,42.19,42.28,39135.0,42.3,42.3,42.19,42.28,39135.0
2022-06-01 10:20:00,42.26,42.39,42.25,42.29,53670.0,42.26,42.39,42.25,42.29,53670.0
2022-06-01 10:30:00,42.32,42.32,42.21,42.28,30945.0,42.32,42.32,42.21,42.28,30945.0
2022-06-01 10:40:00,42.26,42.26,42.15,42.2,27585.0,42.26,42.26,42.15,42.2,27585.0
2022-06-01 10:50:00,42.17,42.28,42.15,42.21,46500.0,42.17,42.28,42.15,42.21,46500.0
2022-06-01 11:00:00,42.22,42.3,42.18,42.3,30000.0,42.22,42.3,42.18,42.3,30000.0
2022-06-01 11:10:00,42.3,42.33,42.26,42.28,49770.0,42.3,42.33,42.26,42.28,49770.0
2022-06-01 11:20:00,42.29,42.33,42.11,42.2,64500.0,42.29,42.33,42.11,42.2,64500.0
2022-06-01 11:30:00,42.28,42.33,42.25,42.3,46500.0,42.28,42.33,42.25,42.3,46500.0
2022-06-01 11:40:00,42.25,42.27,42.12,42.13,67500.0,42.25,42.27,42.12,42.13,67500.0
2022-06-01 11:50:00,42.14,42.21,42.14,42.16,46500.0,42.14,42.21,42.14,42.16,46500.0
2022-06-01 12:00:00,42.16,42.19,42.12,42.13,54150.0,42.16,42.19,42.12,42.13,54150.0
2022-06-01 12:10:00,42.14,42.15,42.07,42.11,42615.0,42.14,42.15,42.07,42.11,42615.0
2022-06-01 12:20:00,42.14,42.16,42.12,42.16,30210.0,42.14,42.16,42.12,42.16,30210.0
2022-06-01 12:30:00,42.18,42.24,42.18,42.19,13500.0,42.18,42.24,42.18,42.19,13500.0
2022-06-01 12:40:00,42.22,42.22,42.06,42.1,47895.0,42.22,42.22,42.06,42.1,47895.0
2022-06-01 12:50:00,42.08,42.25,42.08,42.17,76050.0,42.08,42.25,42.08,42.17,76050.0
2022-06-01 13:00:00,42.16,42.2,42.11,42.2,25500.0,42.16,42.2,42.11,42.2,25500.0
2022-06-01 13:10:00,42.22,42.22,42.13,42.19,22950.0,42.22,42.22,42.13,42.19,22950.0
2022-06-01 13:20:00,42.2,42.24,42.18,42.19,45270.0,42.2,42.24,42.18,42.19,45270.0
2022-06-01 13:30:00,42.18,42.3,42.18,42.26,37920.0,42.18,42.3,42.18,42.26,37920.0
2022-06-01 13:40:00,42.3,42.38,42.27,42.36,29010.0,42.3,42.38,42.27,42.36,29010.0
2022-06-01 13:50:00,42.34,42.34,42.21,42.26,50340.0,42.34,42.34,42.21,42.26,50340.0
2022-06-01 14:00:00,42.27,42.29,42.25,42.28,20535.0,42.27,42.29,42.25,42.28,20535.0
2022-06-01 14:10:00,42.25,42.25,42.2,42.2,48840.0,42.25,42.25,42.2,42.2,48840.0
2022-06-01 14:20:00,42.14,42.29,42.12,42.24,52920.0,42.14,42.29,42.12,42.24,52920.0
2022-06-01 14:30:00,42.24,42.24,42.13,42.13,72855.0,42.24,42.24,42.13,42.13,72855.0
2022-06-01 14:40:00,42.17,42.21,42.12,42.13,61425.0,42.17,42.21,42.12,42.13,61425.0
2022-06-01 14:50:00,42.1,42.1,41.99,42.0,94215.0,42.1,42.1,41.99,42.0,94215.0
2022-06-01 15:00:00,42.02,42.03,41.9,41.95,89235.0,42.02,42.03,41.9,41.95,89235.0
2022-06-01 15:10:00,41.93,41.94,41.8,41.81,60345.0,41.93,41.94,41.8,41.81,60345.0
2022-06-01 15:20:00,41.83,41.9,41.82,41.83,81840.0,41.83,41.9,41.82,41.83,81840.0
2022-06-01 15:30:00,41.82,41.91,41.82,41.88,100545.0,41.82,41.91,41.82,41.88,100545.0
2022-06-01 15:40:00,41.9,41.93,41.77,41.82,159660.0,41.9,41.93,41.77,41.82,159660.0
2022-06-01 15:50:00,41.86,41.93,41.6,41.63,659715.0,41.86,41.93,41.6,41.63,659715.0
2022-06-02 09:30:00,41.66,41.66,41.48,41.56,80460.0,41.66,41.66,41.48,41.56,80460.0
2022-06-02 09:40:00,41.51,41.63,41.43,41.47,97650.0,41.51,41.63,41.43,41.47,97650.0
2022-06-02 09:50:00,41.28,41.32,40.91,41.08,229275.0,41.28,41.32,40.91,41.08,229275.0
2022-06-02 10:00:00,41.04,41.28,40.95,41.27,88245.0,41.04,41.28,40.95,41.27,88245.0
2022-06-02 10:10:00,41.33,41.62,41.33,41.46,72240.0,41.33,41.62,41.33,41.46,72240.0
2022-06-02 10:20:00,41.46,41.46,41.23,41.29,54000.0,41.46,41.46,41.23,41.29,54000.0
2022-06-02 10:30:00,41.35,41.54,41.32,41.45,42765.0,41.35,41.54,41.32,41.45,42765.0
2022-06-02 10:40:00,41.45,41.55,41.45,41.54,41355.0,41.45,41.55,41.45,41.54,41355.0
2022-06-02 10:50:00,41.54,41.54,41.36,41.51,82500.0,41.54,41.54,41.36,41.51,82500.0
2022-06-02 11:00:00,41.5,41.55,41.5,41.5,26415.0,41.5,41.55,41.5,41.5,26415.0
2022-06-02 11:10:00,41.54,41.71,41.54,41.63,63540.0,41.54,41.71,41.54,41.63,63540.0
2022-06-02 11:20:00,41.65,41.67,41.58,41.61,78990.0,41.65,41.67,41.58,41.61,78990.0
2022-06-02 11:30:00,41.67,41.7,41.5,41.5,39465.0,41.67,41.7,41.5,41.5,39465.0
2022-06-02 11:40:00,41.56,41.65,41.47,41.62,88635.0,41.56,41.65,41.47,41.62,88635.0
2022-06-02 11:50:00,41.64,41.68,41.54,41.58,90990.0,41.64,41.68,41.54,41.58,90990.0
2022-06-02 12:00:00,41.56,41.6,41.54,41.55,74610.0,41.56,41.6,41.54,41.55,74610.0
2022-06-02 12:10:00,41.57,41.6,41.55,41.55,78120.0,41.57,41.6,41.55,41.55,78120.0
2022-06-02 12:20:00,41.57,41.67,41.57,41.67,68280.0,41.57,41.67,41.57,41.67,68280.0
2022-06-02 12:30:00,41.69,41.75,41.68,41.75,117330.0,41.69,41.75,41.68,41.75,117330.0
2022-06-02 12:40:00,41.75,41.77,41.72,41.74,115020.0,41.75,41.77,41.72,41.74,115020.0
2022-06-02 12:50:00,41.75,41.84,41.75,41.78,64500.0,41.75,41.84,41.75,41.78,64500.0
2022-06-02 13:00:00,41.77,41.88,41.77,41.84,34500.0,41.77,41.88,41.77,41.84,34500.0
2022-06-02 13:10:00,41.84,41.9,41.79,41.9,38880.0,41.84,41.9,41.79,41.9,38880.0
2022-06-02 13:20:00,41.87,41.87,41.82,41.83,27000.0,41.87,41.87,41.82,41.83,27000.0
2022-06-02 13:30:00,41.82,41.87,41.81,41.84,25500.0,41.82,41.87,41.81,41.84,25500.0
2022-06-02 13:40:00,41.83,41.93,41.81,41.93,92445.0,41.83,41.93,41.81,41.93,92445.0
2022-06-02 13:50:00,41.91,41.94,41.83,41.94,37500.0,41.91,41.94,41.83,41.94,37500.0
2022-06-02 14:00:00,41.93,42.06,41.9,42.03,54240.0,41.93,42.06,41.9,42.03,54240.0
2022-06-02 14:10:00,42.01,42.02,41.98,42.02,28500.0,42.01,42.02,41.98,42.02,28500.0
2022-06-02 14:20:00,42.01,42.02,41.97,41.97,42000.0,42.01,42.02,41.97,41.97,42000.0
2022-06-02 14:30:00,42.03,42.11,42.01,42.07,55140.0,42.03,42.11,42.01,42.07,55140.0
2022-06-02 14:40:00,42.06,42.12,42.05,42.09,48075.0,42.06,42.12,42.05,42.09,48075.0
2022-06-02 14:50:00,42.08,42.11,42.02,42.02,60975.0,42.08,42.11,42.02,42.02,60975.0
2022-06-02 15:00:00,42.03,42.1,42.03,42.09,33285.0,42.03,42.1,42.03,42.09,33285.0
2022-06-02 15:10:00,42.05,42.06,42.0,42.03,43140.0,42.05,42.06,42.0,42.03,43140.0
2022-06-02 15:20:00,42.03,42.09,41.98,41.99,87315.0,42.03,42.09,41.98,41.99,87315.0
2022-06-02 15:30:00,42.02,42.07,42.02,42.03,73500.0,42.02,42.07,42.02,42.03,73500.0
2022-06-02 15:40:00,42.03,42.14,42.03,42.12,102165.0,42.03,42.14,42.03,42.12,102165.0
2022-06-02 15:50:00,42.19,42.3,42.12,42.28,304680.0,42.19,42.3,42.12,42.28,304680.0
2022-06-03 09:30:00,42.12,42.52,40.83,41.98,85485.0,42.12,42.52,40.83,41.98,85485.0
2022-06-03 09:40:00,41.99,42.19,41.95,42.07,51015.0,41.99,42.19,41.95,42.07,51015.0
2022-06-03 09:50:00,42.06,42.23,41.96,41.96,49500.0,42.06,42.23,41.96,41.96,49500.0
2022-06-03 10:00:00,42.0,42.19,41.99,42.16,52470.0,42.0,42.19,41.99,42.16,52470.0
2022-06-03 10:10:00,42.1,42.21,42.1,42.17,31095.0,42.1,42.21,42.1,42.17,31095.0
2022-06-03 10:20:00,42.11,42.15,41.99,42.03,92295.0,42.11,42.15,41.99,42.03,92295.0
2022-06-03 10:30:00,41.98,42.13,41.97,42.06,35565.0,41.98,42.13,41.97,42.06,35565.0
2022-06-03 10:40:00,42.04,42.26,42.04,42.19,24330.0,42.04,42.26,42.04,42.19,24330.0
2022-06-03 10:50:00,42.23,42.24,42.17,42.17,31845.0,42.23,42.24,42.17,42.17,31845.0
2022-06-03 11:00:00,42.22,42.26,42.17,42.22,50985.0,42.22,42.26,42.17,42.22,50985.0
2022-06-03 11:10:00,42.24,42.25,42.16,42.17,42000.0,42.24,42.25,42.16,42.17,42000.0
2022-06-03 11:20:00,42.16,42.22,42.12,42.19,39645.0,42.16,42.22,42.12,42.19,39645.0
2022-06-03 11:30:00,42.14,42.18,42.07,42.15,38790.0,42.14,42.18,42.07,42.15,38790.0
2022-06-03 11:40:00,42.12,42.15,42.05,42.05,46710.0,42.12,42.15,42.05,42.05,46710.0
2022-06-03 11:50:00,42.02,42.07,42.0,42.03,26730.0,42.02,42.07,42.0,42.03,26730.0
2022-06-03 12:00:00,42.03,42.05,41.95,42.01,41985.0,42.03,42.05,41.95,42.01,41985.0
2022-06-03 12:10:00,41.99,42.08,41.99,42.0,29250.0,41.99,42.08,41.99,42.0,29250.0
2022-06-03 12:20:00,42.01,42.11,42.0,42.07,24675.0,42.01,42.11,42.0,42.07,24675.0
2022-06-03 12:30:00,42.11,42.19,42.08,42.19,15000.0,42.11,42.19,42.08,42.19,15000.0
2022-06-03 12:40:00,42.17,42.17,42.12,42.16,16110.0,42.17,42.17,42.12,42.16,16110.0
2022-06-03 12:50:00,42.12,42.23,42.12,42.21,31290.0,42.12,42.23,42.12,42.21,31290.0
2022-06-03 13:00:00,42.29,42.32,42.26,42.28,24000.0,42.29,42.32,42.26,42.28,24000.0
2022-06-03 13:10:00,42.29,42.3,42.07,42.11,37680.0,42.29,42.3,42.07,42.11,37680.0
2022-06-03 13:20:00,42.12,42.18,42.12,42.15,21075.0,42.12,42.18,42.12,42.15,21075.0
2022-06-03 13:30:00,42.15,42.2,42.13,42.14,31845.0,42.15,42.2,42.13,42.14,31845.0
2022-06-03 13:40:00,42.12,42.15,42.11,42.13,39405.0,42.12,42.15,42.11,42.13,39405.0
2022-06-03 13:50:00,42.14,42.16,42.12,42.13,12000.0,42.14,42.16,42.12,42.13,12000.0
2022-06-03 14:00:00,42.12,42.14,42.1,42.13,25650.0,42.12,42.14,42.1,42.13,25650.0
2022-06-03 14:10:00,42.13,42.17,42.13,42.17,4740.0,42.13,42.17,42.13,42.17,4740.0
2022-06-03 14:20:00,42.16,42.22,42.15,42.22,32655.0,42.16,42.22,42.15,42.22,32655.0
2022-06-03 14:30:00,42.19,42.22,42.14,42.14,38025.0,42.19,42.22,42.14,42.14,38025.0
2022-06-03 14:40:00,42.09,42.22,42.09,42.21,28500.0,42.09,42.22,42.09,42.21,28500.0
2022-06-03 14:50:00,42.2,42.26,42.2,42.23,53250.0,42.2,42.26,42.2,42.23,53250.0
2022-06-03 15:00:00,42.27,42.3,42.24,42.26,86880.0,42.27,42.3,42.24,42.26,86880.0
2022-06-03 15:10:00,42.24,42.24,42.12,42.12,33960.0,42.24,42.24,42.12,42.12,33960.0
2022-06-03 15:20:00,42.17,42.22,42.15,42.21,43890.0,42.17,42.22,42.15,42.21,43890.0
2022-06-03 15:30:00,42.19,42.2,42.11,42.16,36060.0,42.19,42.2,42.11,42.16,36060.0
2022-06-03 15:40:00,42.16,42.17,42.05,42.11,85200.0,42.16,42.17,42.05,42.11,85200.0
2022-06-03 15:50:00,42.07,42.2,42.04,42.15,317385.0,42.07,42.2,42.04,42.15,317385.0
2022-06-06 09:30:00,42.3,42.57,41.94,42.01,142170.0,42.3,42.57,41.94,42.01,142170.0
2022-06-06 09:40:00,42.18,42.29,42.14,42.15,48165.0,42.18,42.29,42.14,42.15,48165.0
2022-06-06 09:50:00,42.23,42.23,41.94,42.07,37530.0,42.23,42.23,41.94,42.07,37530.0
2022-06-06 10:00:00,42.21,42.3,42.19,42.3,117720.0,42.21,42.3,42.19,42.3,117720.0
2022-06-06 10:10:00,42.3,42.48,42.26,42.48,102840.0,42.3,42.48,42.26,42.48,102840.0
2022-06-06 10:20:00,42.48,42.57,42.47,42.54,37365.0,42.48,42.57,42.47,42.54,37365.0
2022-06-06 10:30:00,42.52,42.53,42.44,42.44,27000.0,42.52,42.53,42.44,42.44,27000.0
2022-06-06 10:40:00,42.38,42.42,42.36,42.41,21585.0,42.38,42.42,42.36,42.41,21585.0
2022-06-06 10:50:00,42.4,42.42,42.37,42.42,40800.0,42.4,42.42,42.37,42.42,40800.0
2022-06-06 11:00:00,42.41,42.44,42.37,42.4,41325.0,42.41,42.44,42.37,42.4,41325.0
2022-06-06 11:10:00,42.42,42.42,42.2,42.2,21000.0,42.42,42.42,42.2,42.2,21000.0
2022-06-06 11:20:00,42.21,42.24,42.16,42.24,13215.0,42.21,42.24,42.16,42.24,13215.0
2022-06-06 11:30:00,42.21,42.27,42.2,42.24,23190.0,42.21,42.27,42.2,42.24,23190.0
2022-06-06 11:40:00,42.24,42.33,42.24,42.32,29235.0,42.24,42.33,42.24,42.32,29235.0
2022-06-06 11:50:00,42.34,42.35,42.3,42.35,13080.0,42.34,42.35,42.3,42.35,13080.0
2022-06-06 12:00:00,42.32,42.34,42.25,42.25,38640.0,42.32,42.34,42.25,42.25,38640.0
2022-06-06 12:10:00,42.19,42.25,42.17,42.25,9000.0,42.19,42.25,42.17,42.25,9000.0
2022-06-06 12:20:00,42.28,42.35,42.28,42.35,25500.0,42.28,42.35,42.28,42.35,25500.0
2022-06-06 12:30:00,42.34,42.42,42.34,42.4,25980.0,42.34,42.42,42.34,42.4,25980.0
2022-06-06 12:40:00,42.42,42.42,42.39,42.41,4500.0,42.42,42.42,42.39,42.41,4500.0
2022-06-06 12:50:00,42.42,42.44,42.41,42.44,12000.0,42.42,42.44,42.41,42.44,12000.0
2022-06-06 13:00:00,42.41,42.44,42.4,42.41,12000.0,42.41,42.44,42.4,42.41,12000.0
2022-06-06 13:10:00,42.41,42.47,42.39,42.47,27135.0,42.41,42.47,42.39,42.47,27135.0
2022-06-06 13:20:00,42.44,42.52,42.44,42.52,7500.0,42.44,42.52,42.44,42.52,7500.0
2022-06-06 13:30:00,42.55,42.57,42.51,42.55,19500.0,42.55,42.57,42.51,42.55,19500.0
2022-06-06 13:40:00,42.57,42.62,42.57,42.59,52020.0,42.57,42.62,42.57,42.59,52020.0
2022-06-06 13:50:00,42.61,42.62,42.55,42.62,19815.0,42.61,42.62,42.55,42.62,19815.0
2022-06-06 14:00:00,42.6,42.63,42.58,42.62,36000.0,42.6,42.63,42.58,42.62,36000.0
2022-06-06 14:10:00,42.61,42.61,42.53,42.61,48030.0,42.61,42.61,42.53,42.61,48030.0
2022-06-06 14:20:00,42.59,42.59,42.48,42.52,34500.0,42.59,42.59,42.48,42.52,34500.0
2022-06-06 14:30:00,42.48,42.56,42.48,42.54,35880.0,42.48,42.56,42.48,42.54,35880.0
2022-06-06 14:40:00,42.54,42.64,42.54,42.61,48000.0,42.54,42.64,42.54,42.61,48000.0
2022-06-06 14:50:00,42.58,42.62,42.57,42.59,42930.0,42.58,42.62,42.57,42.59,42930.0
2022-06-06 15:00:00,42.56,42.58,42.51,42.53,15615.0,42.56,42.58,42.51,42.53,15615.0
2022-06-06 15:10:00,42.52,42.52,42.5,42.51,10620.0,42.52,42.52,42.5,42.51,10620.0
2022-06-06 15:20:00,42.47,42.51,42.47,42.49,10500.0,42.47,42.51,42.47,42.49,10500.0
2022-06-06 15:30:00,42.5,42.51,42.44,42.44,38490.0,42.5,42.51,42.44,42.44,38490.0
2022-06-06 15:40:00,42.45,42.52,42.45,42.46,43170.0,42.45,42.52,42.45,42.46,43170.0
2022-06-06 15:50:00,42.5,42.55,42.48,42.53,264000.0,42.5,42.55,42.48,42.53,264000.0
2022-06-07 09:30:00,42.16,42.16,41.9,41.9,71805.0,42.16,42.16,41.9,41.9,71805.0
2022-06-07 09:40:00,41.96,42.05,41.9,42.01,47415.0,41.96,42.05,41.9,42.01,47415.0
2022-06-07 09:50:00,42.02,42.12,41.96,42.12,27000.0,42.02,42.12,41.96,42.12,27000.0
2022-06-07 10:00:00,42.19,42.19,41.93,41.99,52170.0,42.19,42.19,41.93,41.99,52170.0
2022-06-07 10:10:00,42.01,42.01,41.74,41.82,127260.0,42.01,42.01,41.74,41.82,127260.0
2022-06-07 10:20:00,41.83,41.94,41.82,41.94,25530.0,41.83,41.94,41.82,41.94,25530.0
2022-06-07 10:30:00,42.1,42.26,42.01,42.26,16530.0,42.1,42.26,42.01,42.26,16530.0
2022-06-07 10:40:00,42.26,42.26,42.13,42.18,37980.0,42.26,42.26,42.13,42.18,37980.0
2022-06-07 10:50:00,42.18,42.31,42.16,42.31,16425.0,42.18,42.31,42.16,42.31,16425.0
2022-06-07 11:00:00,42.38,42.38,42.3,42.3,31125.0,42.38,42.38,42.3,42.3,31125.0
2022-06-07 11:10:00,42.3,42.3,42.27,42.27,16530.0,42.3,42.3,42.27,42.27,16530.0
2022-06-07 11:20:00,42.24,42.24,42.1,42.1,9000.0,42.24,42.24,42.1,42.1,9000.0
2022-06-07 11:30:00,42.13,42.24,42.11,42.14,33015.0,42.13,42.24,42.11,42.14,33015.0
2022-06-07 11:40:00,42.11,42.12,42.07,42.07,10500.0,42.11,42.12,42.07,42.07,10500.0
2022-06-07 11:50:00,42.05,42.09,42.05,42.09,12540.0,42.05,42.09,42.05,42.09,12540.0
2022-06-07 12:00:00,42.06,42.06,42.04,42.05,17130.0,42.06,42.06,42.04,42.05,17130.0
2022-06-07 12:10:00,42.06,42.13,42.05,42.05,18345.0,42.06,42.13,42.05,42.05,18345.0
2022-06-07 12:20:00,42.03,42.06,41.93,41.94,39195.0,42.03,42.06,41.93,41.94,39195.0
2022-06-07 12:30:00,41.93,41.96,41.9,41.94,27000.0,41.93,41.96,41.9,41.94,27000.0
2022-06-07 12:40:00,41.96,41.99,41.92,41.99,28500.0,41.96,41.99,41.92,41.99,28500.0
2022-06-07 12:50:00,42.0,42.08,42.0,42.02,12015.0,42.0,42.08,42.0,42.02,12015.0
2022-06-07 13:00:00,42.03,42.11,42.02,42.11,12000.0,42.03,42.11,42.02,42.11,12000.0
2022-06-07 13:10:00,42.19,42.33,42.18,42.33,85005.0,42.19,42.33,42.18,42.33,85005.0
2022-06-07 13:20:00,42.31,42.33,42.25,42.27,39615.0,42.31,42.33,42.25,42.27,39615.0
2022-06-07 13:30:00,42.24,42.24,42.11,42.11,22500.0,42.24,42.24,42.11,42.11,22500.0
2022-06-07 13:40:00,42.1,42.11,42.06,42.06,29895.0,42.1,42.11,42.06,42.06,29895.0
2022-06-07 13:50:00,42.07,42.07,42.04,42.04,18000.0,42.07,42.07,42.04,42.04,18000.0
2022-06-07 14:00:00,42.08,42.25,42.08,42.25,13500.0,42.08,42.25,42.08,42.25,13500.0
2022-06-07 14:10:00,42.31,42.31,42.23,42.23,28695.0,42.31,42.31,42.23,42.23,28695.0
2022-06-07 14:20:00,42.23,42.29,42.23,42.27,18000.0,42.23,42.29,42.23,42.27,18000.0
2022-06-07 14:30:00,42.3,42.37,42.3,42.36,55485.0,42.3,42.37,42.3,42.36,55485.0
2022-06-07 14:40:00,42.35,42.35,42.29,42.29,40050.0,42.35,42.35,42.29,42.29,40050.0
2022-06-07 14:50:00,42.29,42.37,42.29,42.35,29985.0,42.29,42.37,42.29,42.35,29985.0
2022-06-07 15:00:00,42.31,42.36,42.3,42.3,19620.0,42.31,42.36,42.3,42.3,19620.0
2022-06-07 15:10:00,42.29,42.29,42.24,42.27,21600.0,42.29,42.29,42.24,42.27,21600.0
2022-06-07 15:20:00,42.25,42.28,42.23,42.26,16050.0,42.25,42.28,42.23,42.26,16050.0
2022-06-07 15:30:00,42.29,42.37,42.29,42.37,10500.0,42.29,42.37,42.29,42.37,10500.0
2022-06-07 15:40:00,42.39,42.45,42.37,42.45,25500.0,42.39,42.45,42.37,42.45,25500.0
2022-06-07 15:50:00,42.4,42.47,42.29,42.29,209850.0,42.4,42.47,42.29,42.29,209850.0
2022-06-08 09:30:00,42.34,42.34,41.84,41.84,81330.0,42.34,42.34,41.84,41.84,81330.0
2022-06-08 09:40:00,41.83,42.07,41.82,42.07,40950.0,41.83,42.07,41.82,42.07,40950.0
2022-06-08 09:50:00,42.0,42.24,41.91,42.19,58200.0,42.0,42.24,41.91,42.19,58200.0
2022-06-08 10:00:00,42.03,42.12,42.01,42.1,18660.0,42.03,42.12,42.01,42.1,18660.0
2022-06-08 10:10:00,42.1,42.1,42.0,42.0,21345.0,42.1,42.1,42.0,42.0,21345.0
2022-06-08 10:20:00,42.12,42.22,42.12,42.18,24075.0,42.12,42.22,42.12,42.18,24075.0
2022-06-08 10:30:00,42.23,42.26,42.23,42.24,21780.0,42.23,42.26,42.23,42.24,21780.0
2022-06-08 10:40:00,42.16,42.21,42.14,42.21,12000.0,42.16,42.21,42.14,42.21,12000.0
2022-06-08 10:50:00,42.23,42.3,42.21,42.25,16950.0,42.23,42.3,42.21,42.25,16950.0
2022-06-08 11:00:00,42.25,42.3,42.23,42.23,28275.0,42.25,42.3,42.23,42.23,28275.0
2022-06-08 11:10:00,42.25,42.38,42.25,42.38,13500.0,42.25,42.38,42.25,42.38,13500.0
2022-06-08 11:20:00,42.37,42.38,42.34,42.34,16500.0,42.37,42.38,42.34,42.34,16500.0
2022-06-08 11:30:00,42.34,42.36,42.21,42.23,260565.0,42.34,42.36,42.21,42.23,260565.0
2022-06-08 11:40:00,42.24,42.33,42.24,42.3,175515.0,42.24,42.33,42.24,42.3,175515.0
2022-06-08 11:50:00,42.31,42.38,42.29,42.35,29505.0,42.31,42.38,42.29,42.35,29505.0
2022-06-08 12:00:00,42.35,42.37,42.32,42.32,28500.0,42.35,42.37,42.32,42.32,28500.0
2022-06-08 12:10:00,42.34,42.4,42.34,42.4,27405.0,42.34,42.4,42.34,42.4,27405.0
2022-06-08 12:20:00,42.38,42.38,42.18,42.18,37500.0,42.38,42.38,42.18,42.18,37500.0
2022-06-08 12:30:00,42.18,42.23,42.12,42.12,26250.0,42.18,42.23,42.12,42.12,26250.0
2022-06-08 12:40:00,42.14,42.19,42.11,42.19,17745.0,42.14,42.19,42.11,42.19,17745.0
2022-06-08 12:50:00,42.19,42.2,42.16,42.17,34500.0,42.19,42.2,42.16,42.17,34500.0
2022-06-08 13:00:00,42.19,42.21,42.15,42.21,54000.0,42.19,42.21,42.15,42.21,54000.0
2022-06-08 13:10:00,42.21,42.25,42.16,42.25,18840.0,42.21,42.25,42.16,42.25,18840.0
2022-06-08 13:20:00,42.23,42.24,42.03,42.03,89910.0,42.23,42.24,42.03,42.03,89910.0
2022-06-08 13:30:00,42.02,42.02,41.9,41.9,46515.0,42.02,42.02,41.9,41.9,46515.0
2022-06-08 13:40:00,41.91,41.95,41.88,41.92,45105.0,41.91,41.95,41.88,41.92,45105.0
2022-06-08 13:50:00,41.91,41.91,41.84,41.88,39045.0,41.91,41.91,41.84,41.88,39045.0
2022-06-08 14:00:00,41.87,41.91,41.86,41.88,45915.0,41.87,41.91,41.86,41.88,45915.0
2022-06-08 14:10:00,41.87,41.94,41.87,41.92,66030.0,41.87,41.94,41.87,41.92,66030.0
2022-06-08 14:20:00,41.91,41.94,41.74,41.81,91620.0,41.91,41.94,41.74,41.81,91620.0
2022-06-08 14:30:00,41.81,41.84,41.8,41.82,32985.0,41.81,41.84,41.8,41.82,32985.0
2022-06-08 14:40:00,41.81,41.85,41.8,41.84,30045.0,41.81,41.85,41.8,41.84,30045.0
2022-06-08 14:50:00,41.83,41.85,41.76,41.76,69015.0,41.83,41.85,41.76,41.76,69015.0
2022-06-08 15:00:00,41.76,41.77,41.73,41.74,22500.0,41.76,41.77,41.73,41.74,22500.0
2022-06-08 15:10:00,41.73,41.78,41.73,41.78,15615.0,41.73,41.78,41.73,41.78,15615.0
2022-06-08 15:20:00,41.79,41.83,41.79,41.8,54000.0,41.79,41.83,41.79,41.8,54000.0
2022-06-08 15:30:00,41.79,41.83,41.76,41.76,79455.0,41.79,41.83,41.76,41.76,79455.0
2022-06-08 15:40:00,41.78,41.79,41.67,41.67,76980.0,41.78,41.79,41.67,41.67,76980.0
2022-06-08 15:50:00,41.67,41.7,41.61,41.67,251295.0,41.67,41.7,41.61,41.67,251295.0
2022-06-09 09:30:00,41.33,41.79,41.33,41.69,102720.0,41.33,41.79,41.33,41.69,102720.0
2022-06-09 09:40:00,41.79,41.94,41.72,41.88,59700.0,41.79,41.94,41.72,41.88,59700.0
2022-06-09 09:50:00,41.84,42.18,41.84,42.18,30150.0,41.84,42.18,41.84,42.18,30150.0
2022-06-09 10:00:00,42.21,42.24,42.07,42.1,51825.0,42.21,42.24,42.07,42.1,51825.0
2022-06-09 10:10:00,42.13,42.16,41.94,42.13,59580.0,42.13,42.16,41.94,42.13,59580.0
2022-06-09 10:20:00,42.13,42.13,41.99,42.02,39000.0,42.13,42.13,41.99,42.02,39000.0
2022-06-09 10:30:00,42.0,42.0,41.81,41.93,31500.0,42.0,42.0,41.81,41.93,31500.0
2022-06-09 10:40:00,41.9,41.94,41.84,41.94,31515.0,41.9,41.94,41.84,41.94,31515.0
2022-06-09 10:50:00,41.92,41.92,41.8,41.87,42690.0,41.92,41.92,41.8,41.87,42690.0
2022-06-09 11:00:00,41.85,41.86,41.68,41.75,66030.0,41.85,41.86,41.68,41.75,66030.0
2022-06-09 11:10:00,41.74,41.81,41.74,41.75,28800.0,41.74,41.81,41.74,41.75,28800.0
2022-06-09 11:20:00,41.8,41.84,41.73,41.74,42750.0,41.8,41.84,41.73,41.74,42750.0
2022-06-09 11:30:00,41.71,41.75,41.69,41.73,36645.0,41.71,41.75,41.69,41.73,36645.0
2022-06-09 11:40:00,41.75,41.84,41.75,41.79,26910.0,41.75,41.84,41.75,41.79,26910.0
2022-06-09 11:50:00,41.76,41.86,41.76,41.86,28530.0,41.76,41.86,41.76,41.86,28530.0
2022-06-09 12:00:00,41.87,41.89,41.82,41.82,30900.0,41.87,41.89,41.82,41.82,30900.0
2022-06-09 12:10:00,41.82,41.85,41.8,41.85,30375.0,41.82,41.85,41.8,41.85,30375.0
2022-06-09 12:20:00,41.82,41.93,41.82,41.93,12000.0,41.82,41.93,41.82,41.93,12000.0
2022-06-09 12:30:00,41.91,41.98,41.91,41.96,45330.0,41.91,41.98,41.91,41.96,45330.0
2022-06-09 12:40:00,42.0,42.05,41.99,42.03,39225.0,42.0,42.05,41.99,42.03,39225.0
2022-06-09 12:50:00,42.05,42.1,42.04,42.09,70500.0,42.05,42.1,42.04,42.09,70500.0
2022-06-09 13:00:00,42.05,42.19,42.05,42.19,63360.0,42.05,42.19,42.05,42.19,63360.0
2022-06-09 13:10:00,42.17,42.21,42.17,42.19,12375.0,42.17,42.21,42.17,42.19,12375.0
2022-06-09 13:20:00,42.17,42.17,42.11,42.11,42000.0,42.17,42.17,42.11,42.11,42000.0
2022-06-09 13:30:00,42.02,42.07,42.01,42.07,35085.0,42.02,42.07,42.01,42.07,35085.0
2022-06-09 13:40:00,42.07,42.1,42.06,42.09,63465.0,42.07,42.1,42.06,42.09,63465.0
2022-06-09 13:50:00,42.07,42.13,42.07,42.13,25500.0,42.07,42.13,42.07,42.13,25500.0
2022-06-09 14:00:00,42.16,42.18,42.12,42.17,63675.0,42.16,42.18,42.12,42.17,63675.0
2022-06-09 14:10:00,42.15,42.16,42.08,42.11,68445.0,42.15,42.16,42.08,42.11,68445.0
2022-06-09 14:20:00,42.1,42.12,42.05,42.12,28500.0,42.1,42.12,42.05,42.12,28500.0
2022-06-09 14:30:00,42.12,42.12,41.98,41.98,31500.0,42.12,42.12,41.98,41.98,31500.0
2022-06-09 14:40:00,41.98,42.01,41.94,41.94,66030.0,41.98,42.01,41.94,41.94,66030.0
2022-06-09 14:50:00,41.95,41.95,41.86,41.86,48840.0,41.95,41.95,41.86,41.86,48840.0
2022-06-09 15:00:00,41.86,41.86,41.68,41.68,25740.0,41.86,41.86,41.68,41.68,25740.0
2022-06-09 15:10:00,41.68,41.73,41.67,41.69,72885.0,41.68,41.73,41.67,41.69,72885.0
2022-06-09 15:20:00,41.69,41.72,41.65,41.65,87000.0,41.69,41.72,41.65,41.65,87000.0
2022-06-09 15:30:00,41.61,41.69,41.61,41.63,92295.0,41.61,41.69,41.61,41.63,92295.0
2022-06-09 15:40:00,41.63,41.63,41.51,41.53,124395.0,41.63,41.63,41.51,41.53,124395.0
2022-06-09 15:50:00,41.51,41.54,41.24,41.25,959940.0,41.51,41.54,41.24,41.25,959940.0
2022-06-10 09:30:00,40.94,40.94,40.56,40.7,122505.0,40.94,40.94,40.56,40.7,122505.0
2022-06-10 09:40:00,40.74,40.89,40.64,40.68,96615.0,40.74,40.89,40.64,40.68,96615.0
2022-06-10 09:50:00,40.65,40.83,40.65,40.7,98970.0,40.65,40.83,40.65,40.7,98970.0
2022-06-10 10:00:00,40.72,40.77,40.36,40.45,148125.0,40.72,40.77,40.36,40.45,148125.0
2022-06-10 10:10:00,40.47,40.58,40.44,40.54,93750.0,40.47,40.58,40.44,40.54,93750.0
2022-06-10 10:20:00,40.54,40.63,40.52,40.57,75180.0,40.54,40.63,40.52,40.57,75180.0
2022-06-10 10:30:00,40.57,40.99,40.57,40.95,161700.0,40.57,40.99,40.57,40.95,161700.0
2022-06-10 10:40:00,40.91,40.95,40.84,40.94,90990.0,40.91,40.95,40.84,40.94,90990.0
2022-06-10 10:50:00,41.01,41.01,40.79,40.79,64155.0,41.01,41.01,40.79,40.79,64155.0
2022-06-10 11:00:00,40.78,40.85,40.75,40.76,65025.0,40.78,40.85,40.75,40.76,65025.0
2022-06-10 11:10:00,40.79,40.87,40.79,40.87,22500.0,40.79,40.87,40.79,40.87,22500.0
2022-06-10 11:20:00,40.87,40.91,40.69,40.73,169005.0,40.87,40.91,40.69,40.73,169005.0
2022-06-10 11:30:00,40.72,40.75,40.62,40.66,39525.0,40.72,40.75,40.62,40.66,39525.0
2022-06-10 11:40:00,40.61,40.67,40.48,40.48,37500.0,40.61,40.67,40.48,40.48,37500.0
2022-06-10 11:50:00,40.46,40.59,40.46,40.59,115500.0,40.46,40.59,40.46,40.59,115500.0
2022-06-10 12:00:00,40.55,40.68,40.54,40.68,57495.0,40.55,40.68,40.54,40.68,57495.0
2022-06-10 12:10:00,40.66,40.69,40.56,40.58,60750.0,40.66,40.69,40.56,40.58,60750.0
2022-06-10 12:20:00,40.59,40.62,40.56,40.6,40500.0,40.59,40.62,40.56,40.6,40500.0
2022-06-10 12:30:00,40.62,40.62,40.56,40.6,30495.0,40.62,40.62,40.56,40.6,30495.0
2022-06-10 12:40:00,40.6,40.6,40.55,40.55,73395.0,40.6,40.6,40.55,40.55,73395.0
2022-06-10 12:50:00,40.53,40.57,40.46,40.47,62460.0,40.53,40.57,40.46,40.47,62460.0
2022-06-10 13:00:00,40.48,40.48,40.43,40.48,28605.0,40.48,40.48,40.43,40.48,28605.0
2022-06-10 13:10:00,40.47,40.56,40.46,40.54,42075.0,40.47,40.56,40.46,40.54,42075.0
2022-06-10 13:20:00,40.55,40.59,40.55,40.59,30000.0,40.55,40.59,40.55,40.59,30000.0
2022-06-10 13:30:00,40.57,40.57,40.46,40.53,78060.0,40.57,40.57,40.46,40.53,78060.0
2022-06-10 13:40:00,40.57,40.67,40.53,40.65,39000.0,40.57,40.67,40.53,40.65,39000.0
2022-06-10 13:50:00,40.67,40.68,40.52,40.56,87450.0,40.67,40.68,40.52,40.56,87450.0
2022-06-10 14:00:00,40.6,40.64,40.55,40.62,39510.0,40.6,40.64,40.55,40.62,39510.0
2022-06-10 14:10:00,40.64,40.65,40.57,40.63,63960.0,40.64,40.65,40.57,40.63,63960.0
2022-06-10 14:20:00,40.63,40.68,40.59,40.59,42915.0,40.63,40.68,40.59,40.59,42915.0
2022-06-10 14:30:00,40.6,40.61,40.56,40.56,25500.0,40.6,40.61,40.56,40.56,25500.0
2022-06-10 14:40:00,40.55,40.65,40.55,40.63,40500.0,40.55,40.65,40.55,40.63,40500.0
2022-06-10 14:50:00,40.68,40.77,40.67,40.77,39180.0,40.68,40.77,40.67,40.77,39180.0
2022-06-10 15:00:00,40.76,40.77,40.6,40.66,57015.0,40.76,40.77,40.6,40.66,57015.0
2022-06-10 15:10:00,40.69,40.72,40.67,40.71,19500.0,40.69,40.72,40.67,40.71,19500.0
2022-06-10 15:20:00,40.71,40.8,40.64,40.73,52500.0,40.71,40.8,40.64,40.73,52500.0
2022-06-10 15:30:00,40.72,40.75,40.65,40.7,119370.0,40.72,40.75,40.65,40.7,119370.0
2022-06-10 15:40:00,40.74,40.74,40.49,40.52,110775.0,40.74,40.74,40.49,40.52,110775.0
2022-06-10 15:50:00,40.53,40.6,40.45,40.5,327900.0,40.53,40.6,40.45,40.5,327900.0
2022-06-13 09:30:00,39.64,40.08,39.52,39.56,349065.0,39.64,40.08,39.52,39.56,349065.0
2022-06-13 09:40:00,39.6,39.96,39.56,39.89,103830.0,39.6,39.96,39.56,39.89,103830.0
2022-06-13 09:50:00,39.83,40.07,39.79,39.89,75210.0,39.83,40.07,39.79,39.89,75210.0
2022-06-13 10:00:00,39.91,39.96,39.74,39.88,82200.0,39.91,39.96,39.74,39.88,82200.0
2022-06-13 10:10:00,39.86,39.86,39.56,39.56,145575.0,39.86,39.86,39.56,39.56,145575.0
2022-06-13 10:20:00,39.63,39.65,39.47,39.53,80910.0,39.63,39.65,39.47,39.53,80910.0
2022-06-13 10:30:00,39.59,39.64,39.55,39.6,36240.0,39.59,39.64,39.55,39.6,36240.0
2022-06-13 10:40:00,39.61,39.61,39.33,39.42,72210.0,39.61,39.61,39.33,39.42,72210.0
2022-06-13 10:50:00,39.44,39.6,39.41,39.54,48000.0,39.44,39.6,39.41,39.54,48000.0
2022-06-13 11:00:00,39.55,39.58,39.38,39.44,85425.0,39.55,39.58,39.38,39.44,85425.0
2022-06-13 11:10:00,39.42,39.55,39.34,39.54,106800.0,39.42,39.55,39.34,39.54,106800.0
2022-06-13 11:20:00,39.55,39.71,39.53,39.66,163530.0,39.55,39.71,39.53,39.66,163530.0
2022-06-13 11:30:00,39.63,40.01,39.59,40.01,118095.0,39.63,40.01,39.59,40.01,118095.0
2022-06-13 11:40:00,40.02,40.12,39.97,40.06,101310.0,40.02,40.12,39.97,40.06,101310.0
2022-06-13 11:50:00,40.04,40.07,39.92,40.06,76995.0,40.04,40.07,39.92,40.06,76995.0
2022-06-13 12:00:00,40.07,40.25,40.0,40.13,108240.0,40.07,40.25,40.0,40.13,108240.0
2022-06-13 12:10:00,40.11,40.22,40.11,40.2,45990.0,40.11,40.22,40.11,40.2,45990.0
2022-06-13 12:20:00,40.22,40.27,40.16,40.21,85995.0,40.22,40.27,40.16,40.21,85995.0
2022-06-13 12:30:00,40.16,40.31,40.15,40.27,66000.0,40.16,40.31,40.15,40.27,66000.0
2022-06-13 12:40:00,40.28,40.28,40.12,40.16,69450.0,40.28,40.28,40.12,40.16,69450.0
2022-06-13 12:50:00,40.1,40.18,40.01,40.05,43800.0,40.1,40.18,40.01,40.05,43800.0
2022-06-13 13:00:00,40.01,40.17,40.01,40.17,64500.0,40.01,40.17,40.01,40.17,64500.0
2022-06-13 13:10:00,40.17,40.19,40.1,40.17,72150.0,40.17,40.19,40.1,40.17,72150.0
2022-06-13 13:20:00,40.15,40.16,40.11,40.12,55500.0,40.15,40.16,40.11,40.12,55500.0
2022-06-13 13:30:00,40.14,40.17,40.04,40.08,75030.0,40.14,40.17,40.04,40.08,75030.0
2022-06-13 13:40:00,40.13,40.25,40.12,40.25,72900.0,40.13,40.25,40.12,40.25,72900.0
2022-06-13 13:50:00,40.24,40.26,40.12,40.18,66600.0,40.24,40.26,40.12,40.18,66600.0
2022-06-13 14:00:00,40.17,40.18,40.02,40.02,63645.0,40.17,40.18,40.02,40.02,63645.0
2022-06-13 14:10:00,40.02,40.1,39.96,40.02,90795.0,40.02,40.1,39.96,40.02,90795.0
2022-06-13 14:20:00,40.05,40.07,40.0,40.03,89145.0,40.05,40.07,40.0,40.03,89145.0
2022-06-13 14:30:00,40.01,40.1,39.92,40.05,63345.0,40.01,40.1,39.92,40.05,63345.0
2022-06-13 14:40:00,40.06,40.11,40.0,40.08,49290.0,40.06,40.11,40.0,40.08,49290.0
2022-06-13 14:50:00,40.03,40.06,39.89,39.89,110760.0,40.03,40.06,39.89,39.89,110760.0
2022-06-13 15:00:00,39.88,39.92,39.77,39.78,74580.0,39.88,39.92,39.77,39.78,74580.0
2022-06-13 15:10:00,39.81,39.88,39.67,39.76,118470.0,39.81,39.88,39.67,39.76,118470.0
2022-06-13 15:20:00,39.73,39.76,39.63,39.63,91215.0,39.73,39.76,39.63,39.63,91215.0
2022-06-13 15:30:00,39.63,39.66,39.53,39.53,190365.0,39.63,39.66,39.53,39.53,190365.0
2022-06-13 15:40:00,39.47,39.52,39.43,39.46,228960.0,39.47,39.52,39.43,39.46,228960.0
2022-06-13 15:50:00,39.44,39.65,39.36,39.62,672165.0,39.44,39.65,39.36,39.62,672165.0
2022-06-14 09:30:00,39.92,40.17,39.82,40.08,153285.0,39.92,40.17,39.82,40.08,153285.0
2022-06-14 09:40:00,39.93,40.33,39.83,40.23,76815.0,39.93,40.33,39.83,40.23,76815.0
2022-06-14 09:50:00,40.29,40.37,40.16,40.22,74880.0,40.29,40.37,40.16,40.22,74880.0
2022-06-14 10:00:00,40.23,40.49,40.23,40.46,76755.0,40.23,40.49,40.23,40.46,76755.0
2022-06-14 10:10:00,40.46,40.53,40.25,40.27,56250.0,40.46,40.53,40.25,40.27,56250.0
2022-06-14 10:20:00,40.19,40.37,40.08,40.08,105270.0,40.19,40.37,40.08,40.08,105270.0
2022-06-14 10:30:00,40.04,40.08,39.99,40.03,34560.0,40.04,40.08,39.99,40.03,34560.0
2022-06-14 10:40:00,40.01,40.28,40.01,40.26,116100.0,40.01,40.28,40.01,40.26,116100.0
2022-06-14 10:50:00,40.29,40.36,40.17,40.21,112230.0,40.29,40.36,40.17,40.21,112230.0
2022-06-14 11:00:00,40.21,40.31,40.13,40.21,166875.0,40.21,40.31,40.13,40.21,166875.0
2022-06-14 11:10:00,40.17,40.2,40.07,40.14,91830.0,40.17,40.2,40.07,40.14,91830.0
2022-06-14 11:20:00,40.12,40.27,40.07,40.19,61995.0,40.12,40.27,40.07,40.19,61995.0
2022-06-14 11:30:00,40.17,40.23,40.08,40.09,79980.0,40.17,40.23,40.08,40.09,79980.0
2022-06-14 11:40:00,40.07,40.18,40.01,40.05,56700.0,40.07,40.18,40.01,40.05,56700.0
2022-06-14 11:50:00,40.02,40.1,39.94,40.07,100605.0,40.02,40.1,39.94,40.07,100605.0
2022-06-14 12:00:00,40.07,40.07,39.93,39.95,64695.0,40.07,40.07,39.93,39.95,64695.0
2022-06-14 12:10:00,39.94,39.94,39.83,39.89,52665.0,39.94,39.94,39.83,39.89,52665.0
2022-06-14 12:20:00,39.89,39.92,39.8,39.86,68655.0,39.89,39.92,39.8,39.86,68655.0
2022-06-14 12:30:00,39.86,39.92,39.82,39.88,51240.0,39.86,39.92,39.82,39.88,51240.0
2022-06-14 12:40:00,39.85,39.87,39.83,39.86,37500.0,39.85,39.87,39.83,39.86,37500.0
2022-06-14 12:50:00,39.91,39.91,39.87,39.9,34770.0,39.91,39.91,39.87,39.9,34770.0
2022-06-14 13:00:00,39.9,39.9,39.78,39.88,55590.0,39.9,39.9,39.78,39.88,55590.0
2022-06-14 13:10:00,39.87,40.0,39.83,40.0,61440.0,39.87,40.0,39.83,40.0,61440.0
2022-06-14 13:20:00,39.96,39.99,39.87,39.87,51540.0,39.96,39.99,39.87,39.87,51540.0
2022-06-14 13:30:00,39.85,39.93,39.84,39.85,98250.0,39.85,39.93,39.84,39.85,98250.0
2022-06-14 13:40:00,39.81,39.85,39.69,39.73,56355.0,39.81,39.85,39.69,39.73,56355.0
2022-06-14 13:50:00,39.7,39.75,39.69,39.71,21000.0,39.7,39.75,39.69,39.71,21000.0
2022-06-14 14:00:00,39.71,39.78,39.71,39.77,22395.0,39.71,39.78,39.71,39.77,22395.0
2022-06-14 14:10:00,39.77,39.83,39.74,39.83,44595.0,39.77,39.83,39.74,39.83,44595.0
2022-06-14 14:20:00,39.85,39.91,39.82,39.89,73065.0,39.85,39.91,39.82,39.89,73065.0
2022-06-14 14:30:00,39.87,40.01,39.87,40.01,58500.0,39.87,40.01,39.87,40.01,58500.0
2022-06-14 14:40:00,40.02,40.02,39.9,39.92,118320.0,40.02,40.02,39.9,39.92,118320.0
2022-06-14 14:50:00,39.91,39.96,39.87,39.87,81120.0,39.91,39.96,39.87,39.87,81120.0
2022-06-14 15:00:00,39.91,39.92,39.75,39.75,80025.0,39.91,39.92,39.75,39.75,80025.0
2022-06-14 15:10:00,39.78,39.8,39.63,39.65,26430.0,39.78,39.8,39.63,39.65,26430.0
2022-06-14 15:20:00,39.59,39.68,39.59,39.68,25770.0,39.59,39.68,39.59,39.68,25770.0
2022-06-14 15:30:00,39.73,39.88,39.72,39.81,47160.0,39.73,39.88,39.72,39.81,47160.0
2022-06-14 15:40:00,39.83,39.89,39.75,39.84,86430.0,39.83,39.89,39.75,39.84,86430.0
2022-06-14 15:50:00,39.89,39.89,39.7,39.8,343725.0,39.89,39.89,39.7,39.8,343725.0
2022-06-15 09:30:00,40.48,40.48,39.96,40.35,77760.0,40.48,40.48,39.96,40.35,77760.0
2022-06-15 09:40:00,40.17,40.45,40.17,40.34,87645.0,40.17,40.45,40.17,40.34,87645.0
2022-06-15 09:50:00,40.31,40.43,40.16,40.19,83295.0,40.31,40.43,40.16,40.19,83295.0
2022-06-15 10:00:00,40.16,40.29,40.15,40.16,39165.0,40.16,40.29,40.15,40.16,39165.0
2022-06-15 10:10:00,40.17,40.29,40.1,40.1,25770.0,40.17,40.29,40.1,40.1,25770.0
2022-06-15 10:20:00,40.08,40.13,40.0,40.1,30315.0,40.08,40.13,40.0,40.1,30315.0
2022-06-15 10:30:00,40.05,40.05,40.0,40.02,41010.0,40.05,40.05,40.0,40.02,41010.0
2022-06-15 10:40:00,40.0,40.04,39.94,39.98,50625.0,40.0,40.04,39.94,39.98,50625.0
2022-06-15 10:50:00,39.97,39.97,39.88,39.89,32115.0,39.97,39.97,39.88,39.89,32115.0
2022-06-15 11:00:00,40.02,40.02,39.95,39.99,37200.0,40.02,40.02,39.95,39.99,37200.0
2022-06-15 11:10:00,39.99,39.99,39.85,39.89,49260.0,39.99,39.99,39.85,39.89,49260.0
2022-06-15 11:20:00,39.88,39.95,39.84,39.88,73230.0,39.88,39.95,39.84,39.88,73230.0
2022-06-15 11:30:00,39.85,39.89,39.84,39.89,33000.0,39.85,39.89,39.84,39.89,33000.0
2022-06-15 11:40:00,39.94,39.95,39.91,39.91,16530.0,39.94,39.95,39.91,39.91,16530.0
2022-06-15 11:50:00,39.93,39.94,39.87,39.92,16500.0,39.93,39.94,39.87,39.92,16500.0
2022-06-15 12:00:00,39.91,39.91,39.85,39.85,19815.0,39.91,39.91,39.85,39.85,19815.0
2022-06-15 12:10:00,39.86,39.96,39.86,39.93,41025.0,39.86,39.96,39.86,39.93,41025.0
2022-06-15 12:20:00,39.96,39.96,39.89,39.93,22500.0,39.96,39.96,39.89,39.93,22500.0
2022-06-15 12:30:00,39.93,40.03,39.9,40.03,77370.0,39.93,40.03,39.9,40.03,77370.0
2022-06-15 12:40:00,40.05,40.05,39.94,40.0,59070.0,40.05,40.05,39.94,40.0,59070.0
2022-06-15 12:50:00,39.98,39.98,39.92,39.96,33105.0,39.98,39.98,39.92,39.96,33105.0
2022-06-15 13:00:00,39.94,40.04,39.94,40.01,45060.0,39.94,40.04,39.94,40.01,45060.0
2022-06-15 13:10:00,40.02,40.04,39.98,39.99,40950.0,40.02,40.04,39.98,39.99,40950.0
2022-06-15 13:20:00,39.96,40.03,39.96,40.03,14685.0,39.96,40.03,39.96,40.03,14685.0
2022-06-15 13:30:00,40.02,40.02,39.98,39.98,12420.0,40.02,40.02,39.98,39.98,12420.0
2022-06-15 13:40:00,39.99,39.99,39.81,39.81,50460.0,39.99,39.99,39.81,39.81,50460.0
2022-06-15 13:50:00,39.82,40.07,39.81,40.06,29535.0,39.82,40.07,39.81,40.06,29535.0
2022-06-15 14:00:00,40.04,40.04,39.71,39.79,155310.0,40.04,40.04,39.71,39.79,155310.0
2022-06-15 14:10:00,39.81,39.93,39.77,39.88,55815.0,39.81,39.93,39.77,39.88,55815.0
2022-06-15 14:20:00,39.92,39.92,39.7,39.7,49695.0,39.92,39.92,39.7,39.7,49695.0
2022-06-15 14:30:00,39.72,39.97,39.59,39.97,68940.0,39.72,39.97,39.59,39.97,68940.0
2022-06-15 14:40:00,39.95,40.28,39.92,40.11,126540.0,39.95,40.28,39.92,40.11,126540.0
2022-06-15 14:50:00,40.15,40.27,39.98,39.99,134355.0,40.15,40.27,39.98,39.99,134355.0
2022-06-15 15:00:00,40.04,40.14,39.96,39.99,52575.0,40.04,40.14,39.96,39.99,52575.0
2022-06-15 15:10:00,40.03,40.12,39.85,39.9,91620.0,40.03,40.12,39.85,39.9,91620.0
2022-06-15 15:20:00,39.91,40.23,39.91,40.23,66750.0,39.91,40.23,39.91,40.23,66750.0
2022-06-15 15:30:00,40.2,40.36,40.15,40.16,81675.0,40.2,40.36,40.15,40.16,81675.0
2022-06-15 15:40:00,40.11,40.12,40.0,40.09,122055.0,40.11,40.12,40.0,40.09,122055.0
2022-06-15 15:50:00,40.06,40.06,39.88,39.93,438285.0,40.06,40.06,39.88,39.93,438285.0
2022-06-16 09:30:00,39.45,39.49,38.73,38.87,223620.0,39.45,39.49,38.73,38.87,223620.0
2022-06-16 09:40:00,38.9,39.07,38.73,39.01,78435.0,38.9,39.07,38.73,39.01,78435.0
2022-06-16 09:50:00,38.96,39.5,38.96,39.49,134190.0,38.96,39.5,38.96,39.49,134190.0
2022-06-16 10:00:00,39.41,39.41,39.22,39.22,197325.0,39.41,39.41,39.22,39.22,197325.0
2022-06-16 10:10:00,39.27,39.35,39.06,39.26,179175.0,39.27,39.35,39.06,39.26,179175.0
2022-06-16 10:20:00,39.25,39.54,39.19,39.54,99240.0,39.25,39.54,39.19,39.54,99240.0
2022-06-16 10:30:00,39.47,39.49,39.34,39.43,58050.0,39.47,39.49,39.34,39.43,58050.0
2022-06-16 10:40:00,39.41,39.41,39.18,39.18,139140.0,39.41,39.41,39.18,39.18,139140.0
2022-06-16 10:50:00,39.15,39.23,39.05,39.16,155880.0,39.15,39.23,39.05,39.16,155880.0
2022-06-16 11:00:00,39.2,39.22,39.09,39.1,64500.0,39.2,39.22,39.09,39.1,64500.0
2022-06-16 11:10:00,39.14,39.19,39.01,39.01,71160.0,39.14,39.19,39.01,39.01,71160.0
2022-06-16 11:20:00,38.95,39.14,38.93,39.09,73410.0,38.95,39.14,38.93,39.09,73410.0
2022-06-16 11:30:00,39.03,39.12,39.03,39.11,47850.0,39.03,39.12,39.03,39.11,47850.0
2022-06-16 11:40:00,39.07,39.07,39.0,39.03,25635.0,39.07,39.07,39.0,39.03,25635.0
2022-06-16 11:50:00,39.03,39.11,38.99,39.11,43680.0,39.03,39.11,38.99,39.11,43680.0
2022-06-16 12:00:00,39.1,39.1,39.0,39.06,51030.0,39.1,39.1,39.0,39.06,51030.0
2022-06-16 12:10:00,39.04,39.09,39.04,39.07,55530.0,39.04,39.09,39.04,39.07,55530.0
2022-06-16 12:20:00,39.06,39.11,39.03,39.11,30000.0,39.06,39.11,39.03,39.11,30000.0
2022-06-16 12:30:00,39.07,39.07,38.91,38.98,47025.0,39.07,39.07,38.91,38.98,47025.0
2022-06-16 12:40:00,38.98,39.04,38.94,39.04,39990.0,38.98,39.04,38.94,39.04,39990.0
2022-06-16 12:50:00,39.0,39.04,38.96,39.0,42285.0,39.0,39.04,38.96,39.0,42285.0
2022-06-16 13:00:00,39.02,39.09,39.0,39.06,56025.0,39.02,39.09,39.0,39.06,56025.0
2022-06-16 13:10:00,39.05,39.05,38.96,38.96,30075.0,39.05,39.05,38.96,38.96,30075.0
2022-06-16 13:20:00,38.94,39.08,38.91,39.08,19500.0,38.94,39.08,38.91,39.08,19500.0
2022-06-16 13:30:00,39.07,39.11,39.02,39.06,54960.0,39.07,39.11,39.02,39.06,54960.0
2022-06-16 13:40:00,39.03,39.04,38.98,39.04,24270.0,39.03,39.04,38.98,39.04,24270.0
2022-06-16 13:50:00,39.05,39.05,38.96,39.01,74475.0,39.05,39.05,38.96,39.01,74475.0
2022-06-16 14:00:00,38.99,39.07,38.98,39.04,42600.0,38.99,39.07,38.98,39.04,42600.0
2022-06-16 14:10:00,39.06,39.15,39.04,39.12,45000.0,39.06,39.15,39.04,39.12,45000.0
2022-06-16 14:20:00,39.1,39.13,39.09,39.13,33840.0,39.1,39.13,39.09,39.13,33840.0
2022-06-16 14:30:00,39.09,39.14,39.01,39.13,69600.0,39.09,39.14,39.01,39.13,69600.0
2022-06-16 14:40:00,39.18,39.24,39.09,39.09,66870.0,39.18,39.24,39.09,39.09,66870.0
2022-06-16 14:50:00,39.08,39.08,38.95,39.0,43530.0,39.08,39.08,38.95,39.0,43530.0
2022-06-16 15:00:00,38.96,39.09,38.96,39.06,44280.0,38.96,39.09,38.96,39.06,44280.0
2022-06-16 15:10:00,39.12,39.12,39.02,39.1,63315.0,39.12,39.12,39.02,39.1,63315.0
2022-06-16 15:20:00,39.1,39.1,39.03,39.06,42135.0,39.1,39.1,39.03,39.06,42135.0
2022-06-16 15:30:00,39.03,39.06,38.86,38.89,75090.0,39.03,39.06,38.86,38.89,75090.0
2022-06-16 15:40:00,38.91,38.97,38.67,38.69,190425.0,38.91,38.97,38.67,38.69,190425.0
2022-06-16 15:50:00,38.73,39.01,38.69,39.0,607455.0,38.73,39.01,38.69,39.0,607455.0
2022-06-17 09:30:00,39.0,39.52,39.0,39.46,1187835.0,39.0,39.52,39.0,39.46,1187835.0
2022-06-17 09:40:00,39.4,39.51,39.23,39.23,108615.0,39.4,39.51,39.23,39.23,108615.0
2022-06-17 09:50:00,39.24,39.46,39.24,39.3,42630.0,39.24,39.46,39.24,39.3,42630.0
2022-06-17 10:00:00,39.28,39.28,38.96,39.03,67770.0,39.28,39.28,38.96,39.03,67770.0
2022-06-17 10:10:00,39.09,39.1,39.0,39.07,52590.0,39.09,39.1,39.0,39.07,52590.0
2022-06-17 10:20:00,39.08,39.08,39.01,39.02,48000.0,39.08,39.08,39.01,39.02,48000.0
2022-06-17 10:30:00,39.03,39.03,38.88,39.0,91260.0,39.03,39.03,38.88,39.0,91260.0
2022-06-17 10:40:00,38.97,38.97,38.75,38.78,40530.0,38.97,38.97,38.75,38.78,40530.0
2022-06-17 10:50:00,38.77,38.88,38.76,38.84,83280.0,38.77,38.88,38.76,38.84,83280.0
2022-06-17 11:00:00,38.89,39.08,38.86,39.07,63390.0,38.89,39.08,38.86,39.07,63390.0
2022-06-17 11:10:00,39.04,39.25,39.04,39.25,74730.0,39.04,39.25,39.04,39.25,74730.0
2022-06-17 11:20:00,39.25,39.26,39.06,39.23,70260.0,39.25,39.26,39.06,39.23,70260.0
2022-06-17 11:30:00,39.24,39.28,39.1,39.13,69060.0,39.24,39.28,39.1,39.13,69060.0
2022-06-17 11:40:00,39.11,39.11,39.01,39.01,42300.0,39.11,39.11,39.01,39.01,42300.0
2022-06-17 11:50:00,39.04,39.11,38.95,39.11,81915.0,39.04,39.11,38.95,39.11,81915.0
2022-06-17 12:00:00,39.08,39.15,38.99,39.04,95100.0,39.08,39.15,38.99,39.04,95100.0
2022-06-17 12:10:00,39.05,39.15,39.04,39.07,71700.0,39.05,39.15,39.04,39.07,71700.0
2022-06-17 12:20:00,39.08,39.08,39.03,39.03,45240.0,39.08,39.08,39.03,39.03,45240.0
2022-06-17 12:30:00,39.03,39.1,39.0,39.1,52245.0,39.03,39.1,39.0,39.1,52245.0
2022-06-17 12:40:00,39.14,39.18,39.11,39.16,41610.0,39.14,39.18,39.11,39.16,41610.0
2022-06-17 12:50:00,39.16,39.16,39.05,39.11,47025.0,39.16,39.16,39.05,39.11,47025.0
2022-06-17 13:00:00,39.09,39.24,39.09,39.23,45735.0,39.09,39.24,39.09,39.23,45735.0
2022-06-17 13:10:00,39.22,39.3,39.2,39.26,52500.0,39.22,39.3,39.2,39.26,52500.0
2022-06-17 13:20:00,39.24,39.24,39.14,39.15,119580.0,39.24,39.24,39.14,39.15,119580.0
2022-06-17 13:30:00,39.15,39.27,39.15,39.21,33015.0,39.15,39.27,39.15,39.21,33015.0
2022-06-17 13:40:00,39.24,39.27,39.2,39.2,31500.0,39.24,39.27,39.2,39.2,31500.0
2022-06-17 13:50:00,39.27,39.38,39.27,39.37,84990.0,39.27,39.38,39.27,39.37,84990.0
2022-06-17 14:00:00,39.41,39.44,39.33,39.37,27345.0,39.41,39.44,39.33,39.37,27345.0
2022-06-17 14:10:00,39.36,39.4,39.35,39.4,16935.0,39.36,39.4,39.35,39.4,16935.0
2022-06-17 14:20:00,39.43,39.43,39.35,39.4,40860.0,39.43,39.43,39.35,39.4,40860.0
2022-06-17 14:30:00,39.33,39.38,39.25,39.35,67095.0,39.33,39.38,39.25,39.35,67095.0
2022-06-17 14:40:00,39.41,39.47,39.32,39.32,69945.0,39.41,39.47,39.32,39.32,69945.0
2022-06-17 14:50:00,39.31,39.35,39.25,39.31,66990.0,39.31,39.35,39.25,39.31,66990.0
2022-06-17 15:00:00,39.33,39.38,39.29,39.31,42150.0,39.33,39.38,39.29,39.31,42150.0
2022-06-17 15:10:00,39.29,39.29,39.14,39.16,72360.0,39.29,39.29,39.14,39.16,72360.0
2022-06-17 15:20:00,39.21,39.31,39.2,39.3,57165.0,39.21,39.31,39.2,39.3,57165.0
2022-06-17 15:30:00,39.26,39.27,39.21,39.27,74880.0,39.26,39.27,39.21,39.27,74880.0
2022-06-17 15:40:00,39.25,39.25,39.11,39.14,99555.0,39.25,39.25,39.11,39.14,99555.0
2022-06-17 15:50:00,39.14,39.36,39.08,39.11,661905.0,39.14,39.36,39.08,39.11,661905.0
2022-06-21 09:30:00,39.67,39.68,39.4,39.41,106620.0,39.67,39.68,39.4,39.41,106620.0
2022-06-21 09:40:00,39.46,39.71,39.36,39.68,282900.0,39.46,39.71,39.36,39.68,282900.0
2022-06-21 09:50:00,39.7,39.96,39.7,39.78,342975.0,39.7,39.96,39.7,39.78,342975.0
2022-06-21 10:00:00,39.75,39.75,39.59,39.7,75015.0,39.75,39.75,39.59,39.7,75015.0
2022-06-21 10:10:00,39.64,39.85,39.61,39.79,56730.0,39.64,39.85,39.61,39.79,56730.0
2022-06-21 10:20:00,39.76,39.87,39.67,39.87,86730.0,39.76,39.87,39.67,39.87,86730.0
2022-06-21 10:30:00,39.86,39.95,39.83,39.95,55740.0,39.86,39.95,39.83,39.95,55740.0
2022-06-21 10:40:00,39.92,39.94,39.87,39.92,24000.0,39.92,39.94,39.87,39.92,24000.0
2022-06-21 10:50:00,39.9,39.95,39.88,39.89,54000.0,39.9,39.95,39.88,39.89,54000.0
2022-06-21 11:00:00,39.87,39.89,39.84,39.88,77760.0,39.87,39.89,39.84,39.88,77760.0
2022-06-21 11:10:00,39.89,39.92,39.79,39.8,40500.0,39.89,39.92,39.79,39.8,40500.0
2022-06-21 11:20:00,39.78,39.84,39.78,39.78,82500.0,39.78,39.84,39.78,39.78,82500.0
2022-06-21 11:30:00,39.8,39.96,39.8,39.95,81675.0,39.8,39.96,39.8,39.95,81675.0
2022-06-21 11:40:00,39.9,39.96,39.88,39.88,60000.0,39.9,39.96,39.88,39.88,60000.0
2022-06-21 11:50:00,39.91,39.92,39.76,39.84,57600.0,39.91,39.92,39.76,39.84,57600.0
2022-06-21 12:00:00,39.86,39.87,39.8,39.8,51585.0,39.86,39.87,39.8,39.8,51585.0
2022-06-21 12:10:00,39.82,39.83,39.7,39.7,40545.0,39.82,39.83,39.7,39.7,40545.0
2022-06-21 12:20:00,39.7,39.75,39.67,39.75,19260.0,39.7,39.75,39.67,39.75,19260.0
2022-06-21 12:30:00,39.76,39.8,39.69,39.76,49110.0,39.76,39.8,39.69,39.76,49110.0
2022-06-21 12:40:00,39.76,39.78,39.72,39.78,25380.0,39.76,39.78,39.72,39.78,25380.0
2022-06-21 12:50:00,39.78,39.78,39.73,39.76,35625.0,39.78,39.78,39.73,39.76,35625.0
2022-06-21 13:00:00,39.75,39.79,39.74,39.76,30000.0,39.75,39.79,39.74,39.76,30000.0
2022-06-21 13:10:00,39.75,39.76,39.72,39.73,41955.0,39.75,39.76,39.72,39.73,41955.0
2022-06-21 13:20:00,39.74,39.74,39.67,39.67,36435.0,39.74,39.74,39.67,39.67,36435.0
2022-06-21 13:30:00,39.66,39.72,39.66,39.68,49950.0,39.66,39.72,39.66,39.68,49950.0
2022-06-21 13:40:00,39.66,39.67,39.6,39.65,60570.0,39.66,39.67,39.6,39.65,60570.0
2022-06-21 13:50:00,39.64,39.64,39.54,39.56,61110.0,39.64,39.64,39.54,39.56,61110.0
2022-06-21 14:00:00,39.55,39.6,39.54,39.59,46845.0,39.55,39.6,39.54,39.59,46845.0
2022-06-21 14:10:00,39.6,39.63,39.6,39.6,72150.0,39.6,39.63,39.6,39.6,72150.0
2022-06-21 14:20:00,39.61,39.68,39.59,39.68,114795.0,39.61,39.68,39.59,39.68,114795.0
2022-06-21 14:30:00,39.72,39.77,39.7,39.74,79290.0,39.72,39.77,39.7,39.74,79290.0
2022-06-21 14:40:00,39.76,39.82,39.76,39.79,49980.0,39.76,39.82,39.76,39.79,49980.0
2022-06-21 14:50:00,39.8,39.9,39.8,39.9,69240.0,39.8,39.9,39.8,39.9,69240.0
2022-06-21 15:00:00,39.89,39.9,39.85,39.88,26475.0,39.89,39.9,39.85,39.88,26475.0
2022-06-21 15:10:00,39.9,39.9,39.86,39.87,48885.0,39.9,39.9,39.86,39.87,48885.0
2022-06-21 15:20:00,39.86,39.9,39.84,39.86,67710.0,39.86,39.9,39.84,39.86,67710.0
2022-06-21 15:30:00,39.87,39.87,39.77,39.77,109530.0,39.87,39.87,39.77,39.77,109530.0
2022-06-21 15:40:00,39.76,39.81,39.72,39.81,126975.0,39.76,39.81,39.72,39.81,126975.0
2022-06-21 15:50:00,39.83,39.9,39.75,39.82,413235.0,39.83,39.9,39.75,39.82,413235.0
2022-06-22 09:30:00,39.55,39.81,39.45,39.51,100140.0,39.55,39.81,39.45,39.51,100140.0
2022-06-22 09:40:00,39.71,39.71,39.57,39.66,68505.0,39.71,39.71,39.57,39.66,68505.0
2022-06-22 09:50:00,39.63,39.95,39.53,39.87,142140.0,39.63,39.95,39.53,39.87,142140.0
2022-06-22 10:00:00,39.84,40.22,39.84,40.16,92940.0,39.84,40.22,39.84,40.16,92940.0
2022-06-22 10:10:00,40.17,40.43,40.17,40.38,79290.0,40.17,40.43,40.17,40.38,79290.0
2022-06-22 10:20:00,40.43,40.49,40.38,40.39,66690.0,40.43,40.49,40.38,40.39,66690.0
2022-06-22 10:30:00,40.35,40.42,40.27,40.41,35505.0,40.35,40.42,40.27,40.41,35505.0
2022-06-22 10:40:00,40.43,40.45,40.37,40.42,109275.0,40.43,40.45,40.37,40.42,109275.0
2022-06-22 10:50:00,40.44,40.45,40.28,40.32,43500.0,40.44,40.45,40.28,40.32,43500.0
2022-06-22 11:00:00,40.34,40.4,40.3,40.36,109455.0,40.34,40.4,40.3,40.36,109455.0
2022-06-22 11:10:00,40.38,40.4,40.28,40.4,118995.0,40.38,40.4,40.28,40.4,118995.0
2022-06-22 11:20:00,40.35,40.39,40.32,40.38,95010.0,40.35,40.39,40.32,40.38,95010.0
2022-06-22 11:30:00,40.39,40.41,40.37,40.37,72510.0,40.39,40.41,40.37,40.37,72510.0
2022-06-22 11:40:00,40.36,40.37,40.26,40.34,179580.0,40.36,40.37,40.26,40.34,179580.0
2022-06-22 11:50:00,40.33,40.38,40.32,40.33,145560.0,40.33,40.38,40.32,40.33,145560.0
2022-06-22 12:00:00,40.34,40.43,40.27,40.32,87495.0,40.34,40.43,40.27,40.32,87495.0
2022-06-22 12:10:00,40.34,40.45,40.32,40.42,31545.0,40.34,40.45,40.32,40.42,31545.0
2022-06-22 12:20:00,40.4,40.44,40.39,40.39,58260.0,40.4,40.44,40.39,40.39,58260.0
2022-06-22 12:30:00,40.39,40.46,40.38,40.39,146505.0,40.39,40.46,40.38,40.39,146505.0
2022-06-22 12:40:00,40.41,40.41,40.38,40.4,33915.0,40.41,40.41,40.38,40.4,33915.0
2022-06-22 12:50:00,40.42,40.46,40.39,40.46,55500.0,40.42,40.46,40.39,40.46,55500.0
2022-06-22 13:00:00,40.48,40.57,40.42,40.57,38490.0,40.48,40.57,40.42,40.57,38490.0
2022-06-22 13:10:00,40.55,40.62,40.55,40.62,19080.0,40.55,40.62,40.55,40.62,19080.0
2022-06-22 13:20:00,40.62,40.72,40.62,40.72,37635.0,40.62,40.72,40.62,40.72,37635.0
2022-06-22 13:30:00,40.72,40.72,40.65,40.7,43455.0,40.72,40.72,40.65,40.7,43455.0
2022-06-22 13:40:00,40.71,40.77,40.71,40.75,56970.0,40.71,40.77,40.71,40.75,56970.0
2022-06-22 13:50:00,40.78,40.82,40.74,40.82,53955.0,40.78,40.82,40.74,40.82,53955.0
2022-06-22 14:00:00,40.82,40.93,40.81,40.89,67560.0,40.82,40.93,40.81,40.89,67560.0
2022-06-22 14:10:00,40.89,40.93,40.87,40.92,17250.0,40.89,40.93,40.87,40.92,17250.0
2022-06-22 14:20:00,40.93,40.93,40.78,40.79,91500.0,40.93,40.93,40.78,40.79,91500.0
2022-06-22 14:30:00,40.85,40.87,40.75,40.8,57420.0,40.85,40.87,40.75,40.8,57420.0
2022-06-22 14:40:00,40.79,40.8,40.74,40.79,37080.0,40.79,40.8,40.74,40.79,37080.0
2022-06-22 14:50:00,40.78,40.87,40.73,40.83,89895.0,40.78,40.87,40.73,40.83,89895.0
2022-06-22 15:00:00,40.83,40.85,40.8,40.85,48915.0,40.83,40.85,40.8,40.85,48915.0
2022-06-22 15:10:00,40.88,40.88,40.83,40.83,37380.0,40.88,40.88,40.83,40.83,37380.0
2022-06-22 15:20:00,40.83,40.85,40.75,40.76,58695.0,40.83,40.85,40.75,40.76,58695.0
2022-06-22 15:30:00,40.75,40.75,40.64,40.65,56190.0,40.75,40.75,40.64,40.65,56190.0
2022-06-22 15:40:00,40.64,40.65,40.57,40.57,120420.0,40.64,40.65,40.57,40.57,120420.0
2022-06-22 15:50:00,40.58,40.82,40.58,40.59,703905.0,40.58,40.82,40.58,40.59,703905.0
2022-06-23 09:30:00,41.37,41.37,41.0,41.0,378540.0,41.37,41.37,41.0,41.0,378540.0
2022-06-23 09:40:00,41.11,41.46,41.0,41.4,126945.0,41.11,41.46,41.0,41.4,126945.0
2022-06-23 09:50:00,41.41,41.69,41.4,41.69,109485.0,41.41,41.69,41.4,41.69,109485.0
2022-06-23 10:00:00,41.66,41.73,41.44,41.44,80415.0,41.66,41.73,41.44,41.44,80415.0
2022-06-23 10:10:00,41.43,41.61,41.42,41.42,78915.0,41.43,41.61,41.42,41.42,78915.0
2022-06-23 10:20:00,41.44,41.53,41.41,41.41,48660.0,41.44,41.53,41.41,41.41,48660.0
2022-06-23 10:30:00,41.47,41.73,41.47,41.73,50550.0,41.47,41.73,41.47,41.73,50550.0
2022-06-23 10:40:00,41.72,41.79,41.68,41.75,66120.0,41.72,41.79,41.68,41.75,66120.0
2022-06-23 10:50:00,41.66,41.79,41.66,41.75,32445.0,41.66,41.79,41.66,41.75,32445.0
2022-06-23 11:00:00,41.67,41.72,41.65,41.69,60255.0,41.67,41.72,41.65,41.69,60255.0
2022-06-23 11:10:00,41.72,41.86,41.71,41.8,45795.0,41.72,41.86,41.71,41.8,45795.0
2022-06-23 11:20:00,41.83,41.86,41.64,41.69,45000.0,41.83,41.86,41.64,41.69,45000.0
2022-06-23 11:30:00,41.71,41.71,41.58,41.61,45690.0,41.71,41.71,41.58,41.61,45690.0
2022-06-23 11:40:00,41.57,41.72,41.56,41.69,45360.0,41.57,41.72,41.56,41.69,45360.0
2022-06-23 11:50:00,41.71,41.71,41.62,41.63,27960.0,41.71,41.71,41.62,41.63,27960.0
2022-06-23 12:00:00,41.62,41.62,41.42,41.46,59790.0,41.62,41.62,41.42,41.46,59790.0
2022-06-23 12:10:00,41.43,41.53,41.43,41.53,33525.0,41.43,41.53,41.43,41.53,33525.0
2022-06-23 12:20:00,41.55,41.57,41.43,41.43,60465.0,41.55,41.57,41.43,41.43,60465.0
2022-06-23 12:30:00,41.47,41.49,41.32,41.32,35625.0,41.47,41.49,41.32,41.32,35625.0
2022-06-23 12:40:00,41.3,41.32,41.19,41.27,44085.0,41.3,41.32,41.19,41.27,44085.0
2022-06-23 12:50:00,41.27,41.34,41.2,41.2,644565.0,41.27,41.34,41.2,41.2,644565.0
2022-06-23 13:00:00,41.2,41.32,41.12,41.25,91335.0,41.2,41.32,41.12,41.25,91335.0
2022-06-23 13:10:00,41.24,41.32,41.21,41.22,49155.0,41.24,41.32,41.21,41.22,49155.0
2022-06-23 13:20:00,41.19,41.31,41.19,41.31,85185.0,41.19,41.31,41.19,41.31,85185.0
2022-06-23 13:30:00,41.31,41.36,41.27,41.34,62280.0,41.31,41.36,41.27,41.34,62280.0
2022-06-23 13:40:00,41.31,41.34,41.27,41.34,30780.0,41.31,41.34,41.27,41.34,30780.0
2022-06-23 13:50:00,41.36,41.38,41.31,41.34,53220.0,41.36,41.38,41.31,41.34,53220.0
2022-06-23 14:00:00,41.32,41.34,41.3,41.33,25500.0,41.32,41.34,41.3,41.33,25500.0
2022-06-23 14:10:00,41.34,41.4,41.3,41.35,79500.0,41.34,41.4,41.3,41.35,79500.0
2022-06-23 14:20:00,41.33,41.37,41.3,41.36,104265.0,41.33,41.37,41.3,41.36,104265.0
2022-06-23 14:30:00,41.38,41.55,41.38,41.5,114450.0,41.38,41.55,41.38,41.5,114450.0
2022-06-23 14:40:00,41.54,41.59,41.51,41.55,59760.0,41.54,41.59,41.51,41.55,59760.0
2022-06-23 14:50:00,41.54,41.61,41.51,41.55,113010.0,41.54,41.61,41.51,41.55,113010.0
2022-06-23 15:00:00,41.56,41.56,41.5,41.5,74250.0,41.56,41.56,41.5,41.5,74250.0
2022-06-23 15:10:00,41.51,41.58,41.5,41.58,95820.0,41.51,41.58,41.5,41.58,95820.0
2022-06-23 15:20:00,41.58,41.67,41.58,41.61,74175.0,41.58,41.67,41.58,41.61,74175.0
2022-06-23 15:30:00,41.65,41.81,41.65,41.76,171960.0,41.65,41.81,41.65,41.76,171960.0
2022-06-23 15:40:00,41.76,41.86,41.76,41.81,137805.0,41.76,41.86,41.76,41.81,137805.0
2022-06-23 15:50:00,41.8,41.89,41.73,41.88,571665.0,41.8,41.89,41.73,41.88,571665.0
2022-06-24 09:30:00,42.01,42.12,41.73,41.73,297435.0,42.01,42.12,41.73,41.73,297435.0
2022-06-24 09:40:00,41.76,42.0,41.76,41.85,144255.0,41.76,42.0,41.76,41.85,144255.0
2022-06-24 09:50:00,41.82,41.87,41.72,41.75,105345.0,41.82,41.87,41.72,41.75,105345.0
2022-06-24 10:00:00,41.9,42.07,41.87,42.0,296670.0,41.9,42.07,41.87,42.0,296670.0
2022-06-24 10:10:00,42.04,42.04,41.93,41.98,131895.0,42.04,42.04,41.93,41.98,131895.0
2022-06-24 10:20:00,41.98,42.05,41.9,41.98,167220.0,41.98,42.05,41.9,41.98,167220.0
2022-06-24 10:30:00,41.99,41.99,41.87,41.93,57285.0,41.99,41.99,41.87,41.93,57285.0
2022-06-24 10:40:00,41.92,42.04,41.92,41.99,131775.0,41.92,42.04,41.92,41.99,131775.0
2022-06-24 10:50:00,42.01,42.1,41.99,42.05,60150.0,42.01,42.1,41.99,42.05,60150.0
2022-06-24 11:00:00,42.1,42.18,42.08,42.18,78285.0,42.1,42.18,42.08,42.18,78285.0
2022-06-24 11:10:00,42.18,42.2,42.14,42.15,69120.0,42.18,42.2,42.14,42.15,69120.0
2022-06-24 11:20:00,42.16,42.24,42.14,42.24,58080.0,42.16,42.24,42.14,42.24,58080.0
2022-06-24 11:30:00,42.21,42.32,42.21,42.32,30510.0,42.21,42.32,42.21,42.32,30510.0
2022-06-24 11:40:00,42.29,42.29,42.21,42.22,25125.0,42.29,42.29,42.21,42.22,25125.0
2022-06-24 11:50:00,42.24,42.29,42.21,42.29,81255.0,42.24,42.29,42.21,42.29,81255.0
2022-06-24 12:00:00,42.3,42.37,42.29,42.36,64500.0,42.3,42.37,42.29,42.36,64500.0
2022-06-24 12:10:00,42.36,42.37,42.34,42.36,79485.0,42.36,42.37,42.34,42.36,79485.0
2022-06-24 12:20:00,42.37,42.4,42.34,42.39,39795.0,42.37,42.4,42.34,42.39,39795.0
2022-06-24 12:30:00,42.41,42.46,42.39,42.39,76380.0,42.41,42.46,42.39,42.39,76380.0
2022-06-24 12:40:00,42.39,42.39,42.27,42.29,45000.0,42.39,42.39,42.27,42.29,45000.0
2022-06-24 12:50:00,42.27,42.27,42.17,42.18,33000.0,42.27,42.27,42.17,42.18,33000.0
2022-06-24 13:00:00,42.18,42.29,42.15,42.19,111750.0,42.18,42.29,42.15,42.19,111750.0
2022-06-24 13:10:00,42.2,42.23,42.18,42.21,27000.0,42.2,42.23,42.18,42.21,27000.0
2022-06-24 13:20:00,42.18,42.22,42.17,42.19,29055.0,42.18,42.22,42.17,42.19,29055.0
2022-06-24 13:30:00,42.16,42.21,42.16,42.19,78930.0,42.16,42.21,42.16,42.19,78930.0
2022-06-24 13:40:00,42.22,42.38,42.22,42.37,24825.0,42.22,42.38,42.22,42.37,24825.0
2022-06-24 13:50:00,42.36,42.39,42.33,42.37,43815.0,42.36,42.39,42.33,42.37,43815.0
2022-06-24 14:00:00,42.37,42.38,42.29,42.31,24000.0,42.37,42.38,42.29,42.31,24000.0
2022-06-24 14:10:00,42.33,42.35,42.25,42.26,36000.0,42.33,42.35,42.25,42.26,36000.0
2022-06-24 14:20:00,42.25,42.28,42.21,42.25,60945.0,42.25,42.28,42.21,42.25,60945.0
2022-06-24 14:30:00,42.26,42.28,42.21,42.24,535260.0,42.26,42.28,42.21,42.24,535260.0
2022-06-24 14:40:00,42.24,42.4,42.24,42.39,35295.0,42.24,42.4,42.24,42.39,35295.0
2022-06-24 14:50:00,42.4,42.44,42.38,42.44,53160.0,42.4,42.44,42.38,42.44,53160.0
2022-06-24 15:00:00,42.45,42.46,42.41,42.43,33000.0,42.45,42.46,42.41,42.43,33000.0
2022-06-24 15:10:00,42.42,42.47,42.39,42.46,18375.0,42.42,42.47,42.39,42.46,18375.0
2022-06-24 15:20:00,42.47,42.47,42.43,42.44,34080.0,42.47,42.47,42.43,42.44,34080.0
2022-06-24 15:30:00,42.43,42.57,42.43,42.57,94710.0,42.43,42.57,42.43,42.57,94710.0
2022-06-24 15:40:00,42.57,42.68,42.53,42.53,156570.0,42.57,42.68,42.53,42.53,156570.0
2022-06-24 15:50:00,42.5,42.63,42.4,42.6,695655.0,42.5,42.63,42.4,42.6,695655.0
2022-06-27 09:30:00,42.65,42.76,42.31,42.65,80100.0,42.65,42.76,42.31,42.65,80100.0
2022-06-27 09:40:00,42.64,42.79,42.54,42.65,82065.0,42.64,42.79,42.54,42.65,82065.0
2022-06-27 09:50:00,42.67,42.73,42.47,42.47,68010.0,42.67,42.73,42.47,42.47,68010.0
2022-06-27 10:00:00,42.55,42.65,42.39,42.4,100770.0,42.55,42.65,42.39,42.4,100770.0
2022-06-27 10:10:00,42.45,42.56,42.38,42.52,49695.0,42.45,42.56,42.38,42.52,49695.0
2022-06-27 10:20:00,42.58,42.69,42.57,42.62,71670.0,42.58,42.69,42.57,42.62,71670.0
2022-06-27 10:30:00,42.66,42.73,42.61,42.7,55815.0,42.66,42.73,42.61,42.7,55815.0
2022-06-27 10:40:00,42.72,42.79,42.61,42.79,98040.0,42.72,42.79,42.61,42.79,98040.0
2022-06-27 10:50:00,42.81,42.88,42.75,42.76,78525.0,42.81,42.88,42.75,42.76,78525.0
2022-06-27 11:00:00,42.71,42.76,42.69,42.7,47055.0,42.71,42.76,42.69,42.7,47055.0
2022-06-27 11:10:00,42.72,42.74,42.65,42.68,27855.0,42.72,42.74,42.65,42.68,27855.0
2022-06-27 11:20:00,42.69,42.74,42.69,42.74,27930.0,42.69,42.74,42.69,42.74,27930.0
2022-06-27 11:30:00,42.74,42.74,42.7,42.7,31770.0,42.74,42.74,42.7,42.7,31770.0
2022-06-27 11:40:00,42.76,42.83,42.74,42.79,40860.0,42.76,42.83,42.74,42.79,40860.0
2022-06-27 11:50:00,42.76,42.86,42.76,42.86,37080.0,42.76,42.86,42.76,42.86,37080.0
2022-06-27 12:00:00,42.81,42.84,42.76,42.81,95235.0,42.81,42.84,42.76,42.81,95235.0
2022-06-27 12:10:00,42.85,42.85,42.8,42.84,20640.0,42.85,42.85,42.8,42.84,20640.0
2022-06-27 12:20:00,42.9,42.98,42.84,42.98,48165.0,42.9,42.98,42.84,42.98,48165.0
2022-06-27 12:30:00,42.96,42.97,42.93,42.93,18000.0,42.96,42.97,42.93,42.93,18000.0
2022-06-27 12:40:00,42.95,42.95,42.87,42.9,59175.0,42.95,42.95,42.87,42.9,59175.0
2022-06-27 12:50:00,42.9,42.95,42.89,42.89,68595.0,42.9,42.95,42.89,42.89,68595.0
2022-06-27 13:00:00,42.86,42.86,42.75,42.78,10500.0,42.86,42.86,42.75,42.78,10500.0
2022-06-27 13:10:00,42.78,42.89,42.78,42.85,17280.0,42.78,42.89,42.78,42.85,17280.0
2022-06-27 13:20:00,42.82,42.82,42.8,42.8,19200.0,42.82,42.82,42.8,42.8,19200.0
2022-06-27 13:30:00,42.8,42.82,42.73,42.78,93645.0,42.8,42.82,42.73,42.78,93645.0
2022-06-27 13:40:00,42.76,42.8,42.73,42.78,22950.0,42.76,42.8,42.73,42.78,22950.0
2022-06-27 13:50:00,42.81,42.81,42.71,42.71,23880.0,42.81,42.81,42.71,42.71,23880.0
2022-06-27 14:00:00,42.69,42.76,42.66,42.72,22590.0,42.69,42.76,42.66,42.72,22590.0
2022-06-27 14:10:00,42.73,42.83,42.72,42.8,28110.0,42.73,42.83,42.72,42.8,28110.0
2022-06-27 14:20:00,42.85,42.85,42.78,42.79,49890.0,42.85,42.85,42.78,42.79,49890.0
2022-06-27 14:30:00,42.77,42.87,42.76,42.87,27225.0,42.77,42.87,42.76,42.87,27225.0
2022-06-27 14:40:00,42.86,42.9,42.83,42.9,116865.0,42.86,42.9,42.83,42.9,116865.0
2022-06-27 14:50:00,42.87,42.9,42.86,42.86,90540.0,42.87,42.9,42.86,42.86,90540.0
2022-06-27 15:00:00,42.84,42.88,42.79,42.87,71115.0,42.84,42.88,42.79,42.87,71115.0
2022-06-27 15:10:00,42.9,42.95,42.88,42.91,51660.0,42.9,42.95,42.88,42.91,51660.0
2022-06-27 15:20:00,42.88,42.91,42.85,42.86,44760.0,42.88,42.91,42.85,42.86,44760.0
2022-06-27 15:30:00,42.85,42.88,42.76,42.76,35145.0,42.85,42.88,42.76,42.76,35145.0
2022-06-27 15:40:00,42.76,42.84,42.74,42.76,109740.0,42.76,42.84,42.74,42.76,109740.0
2022-06-27 15:50:00,42.74,42.77,42.65,42.76,417750.0,42.74,42.77,42.65,42.76,417750.0
2022-06-28 09:30:00,42.81,43.23,42.78,43.14,97305.0,42.81,43.23,42.78,43.14,97305.0
2022-06-28 09:40:00,43.15,43.37,43.15,43.34,25440.0,43.15,43.37,43.15,43.34,25440.0
2022-06-28 09:50:00,43.29,43.3,43.15,43.15,7500.0,43.29,43.3,43.15,43.15,7500.0
2022-06-28 10:00:00,43.14,43.23,42.91,42.96,101040.0,43.14,43.23,42.91,42.96,101040.0
2022-06-28 10:10:00,42.94,43.07,42.91,42.96,40500.0,42.94,43.07,42.91,42.96,40500.0
2022-06-28 10:20:00,42.96,43.08,42.96,43.0,20550.0,42.96,43.08,42.96,43.0,20550.0
2022-06-28 10:30:00,43.04,43.08,43.03,43.08,12000.0,43.04,43.08,43.03,43.08,12000.0
2022-06-28 10:40:00,43.03,43.04,42.8,42.89,45150.0,43.03,43.04,42.8,42.89,45150.0
2022-06-28 10:50:00,42.87,42.93,42.78,42.78,267510.0,42.87,42.93,42.78,42.78,267510.0
2022-06-28 11:00:00,42.85,42.9,42.8,42.9,18000.0,42.85,42.9,42.8,42.9,18000.0
2022-06-28 11:10:00,42.89,42.92,42.85,42.85,39255.0,42.89,42.92,42.85,42.85,39255.0
2022-06-28 11:20:00,42.87,42.89,42.71,42.72,21210.0,42.87,42.89,42.71,42.72,21210.0
2022-06-28 11:30:00,42.73,42.73,42.57,42.59,37500.0,42.73,42.73,42.57,42.59,37500.0
2022-06-28 11:40:00,42.55,42.55,42.47,42.51,34005.0,42.55,42.55,42.47,42.51,34005.0
2022-06-28 11:50:00,42.5,42.53,42.43,42.47,33645.0,42.5,42.53,42.43,42.47,33645.0
2022-06-28 12:00:00,42.47,42.47,42.38,42.39,31500.0,42.47,42.47,42.38,42.39,31500.0
2022-06-28 12:10:00,42.44,42.47,42.35,42.38,42885.0,42.44,42.47,42.35,42.38,42885.0
2022-06-28 12:20:00,42.43,42.48,42.41,42.48,24645.0,42.43,42.48,42.41,42.48,24645.0
2022-06-28 12:30:00,42.47,42.51,42.44,42.51,51195.0,42.47,42.51,42.44,42.51,51195.0
2022-06-28 12:40:00,42.53,42.56,42.53,42.56,10500.0,42.53,42.56,42.53,42.56,10500.0
2022-06-28 12:50:00,42.53,42.55,42.51,42.53,35100.0,42.53,42.55,42.51,42.53,35100.0
2022-06-28 13:00:00,42.51,42.53,42.34,42.4,37200.0,42.51,42.53,42.34,42.4,37200.0
2022-06-28 13:10:00,42.4,42.4,42.35,42.35,12000.0,42.4,42.4,42.35,42.35,12000.0
2022-06-28 13:20:00,42.33,42.4,42.33,42.4,13500.0,42.33,42.4,42.33,42.4,13500.0
2022-06-28 13:30:00,42.44,42.47,42.44,42.47,19500.0,42.44,42.47,42.44,42.47,19500.0
2022-06-28 13:40:00,42.43,42.44,42.35,42.39,49740.0,42.43,42.44,42.35,42.39,49740.0
2022-06-28 13:50:00,42.38,42.38,42.34,42.34,15000.0,42.38,42.38,42.34,42.34,15000.0
2022-06-28 14:00:00,42.34,42.41,42.33,42.37,39000.0,42.34,42.41,42.33,42.37,39000.0
2022-06-28 14:10:00,42.39,42.42,42.35,42.36,47430.0,42.39,42.42,42.35,42.36,47430.0
2022-06-28 14:20:00,42.36,42.41,42.35,42.41,37500.0,42.36,42.41,42.35,42.41,37500.0
2022-06-28 14:30:00,42.41,42.41,42.34,42.35,69420.0,42.41,42.41,42.34,42.35,69420.0
2022-06-28 14:40:00,42.31,42.41,42.31,42.41,39885.0,42.31,42.41,42.31,42.41,39885.0
2022-06-28 14:50:00,42.43,42.43,42.34,42.35,39720.0,42.43,42.43,42.34,42.35,39720.0
2022-06-28 15:00:00,42.34,42.34,42.17,42.17,9000.0,42.34,42.34,42.17,42.17,9000.0
2022-06-28 15:10:00,42.17,42.24,42.08,42.08,55485.0,42.17,42.24,42.08,42.08,55485.0
2022-06-28 15:20:00,42.05,42.09,42.0,42.06,49950.0,42.05,42.09,42.0,42.06,49950.0
2022-06-28 15:30:00,42.04,42.09,42.04,42.07,30150.0,42.04,42.09,42.04,42.07,30150.0
2022-06-28 15:40:00,42.07,42.08,42.01,42.05,69645.0,42.07,42.08,42.01,42.05,69645.0
2022-06-28 15:50:00,42.09,42.11,42.01,42.04,242145.0,42.09,42.11,42.01,42.04,242145.0
2022-06-29 09:30:00,42.69,42.93,42.04,42.13,229845.0,42.69,42.93,42.04,42.13,229845.0
2022-06-29 09:40:00,42.11,42.39,42.04,42.39,52500.0,42.11,42.39,42.04,42.39,52500.0
2022-06-29 09:50:00,42.37,42.62,42.36,42.52,76680.0,42.37,42.62,42.36,42.52,76680.0
2022-06-29 10:00:00,42.46,42.52,42.35,42.36,45690.0,42.46,42.52,42.35,42.36,45690.0
2022-06-29 10:10:00,42.39,42.51,42.3,42.37,61500.0,42.39,42.51,42.3,42.37,61500.0
2022-06-29 10:20:00,42.36,42.47,42.32,42.38,33495.0,42.36,42.47,42.32,42.38,33495.0
2022-06-29 10:30:00,42.44,42.8,42.41,42.77,177780.0,42.44,42.8,42.41,42.77,177780.0
2022-06-29 10:40:00,42.83,43.0,42.83,42.91,67590.0,42.83,43.0,42.83,42.91,67590.0
2022-06-29 10:50:00,42.91,42.93,42.74,42.74,274140.0,42.91,42.93,42.74,42.74,274140.0
2022-06-29 11:00:00,42.73,42.87,42.7,42.83,167925.0,42.73,42.87,42.7,42.83,167925.0
2022-06-29 11:10:00,42.81,43.04,42.81,42.92,97800.0,42.81,43.04,42.81,42.92,97800.0
2022-06-29 11:20:00,42.91,42.92,42.76,42.87,85815.0,42.91,42.92,42.76,42.87,85815.0
2022-06-29 11:30:00,42.89,43.01,42.89,42.99,34500.0,42.89,43.01,42.89,42.99,34500.0
2022-06-29 11:40:00,42.97,43.09,42.93,43.06,126975.0,42.97,43.09,42.93,43.06,126975.0
2022-06-29 11:50:00,43.0,43.05,42.9,42.9,105225.0,43.0,43.05,42.9,42.9,105225.0
2022-06-29 12:00:00,42.92,42.95,42.7,42.7,36270.0,42.92,42.95,42.7,42.7,36270.0
2022-06-29 12:10:00,42.61,42.64,42.59,42.6,47505.0,42.61,42.64,42.59,42.6,47505.0
2022-06-29 12:20:00,42.64,42.69,42.55,42.59,27210.0,42.64,42.69,42.55,42.59,27210.0
2022-06-29 12:30:00,42.61,42.72,42.59,42.7,59790.0,42.61,42.72,42.59,42.7,59790.0
2022-06-29 12:40:00,42.67,42.68,42.62,42.66,49785.0,42.67,42.68,42.62,42.66,49785.0
2022-06-29 12:50:00,42.67,42.67,42.62,42.67,47955.0,42.67,42.67,42.62,42.67,47955.0
2022-06-29 13:00:00,42.7,42.7,42.61,42.65,21045.0,42.7,42.7,42.61,42.65,21045.0
2022-06-29 13:10:00,42.68,42.68,42.55,42.59,48600.0,42.68,42.68,42.55,42.59,48600.0
2022-06-29 13:20:00,42.55,42.59,42.5,42.59,24750.0,42.55,42.59,42.5,42.59,24750.0
2022-06-29 13:30:00,42.58,42.6,42.49,42.5,79140.0,42.58,42.6,42.49,42.5,79140.0
2022-06-29 13:40:00,42.51,42.51,42.45,42.47,86805.0,42.51,42.51,42.45,42.47,86805.0
2022-06-29 13:50:00,42.49,42.6,42.46,42.57,90525.0,42.49,42.6,42.46,42.57,90525.0
2022-06-29 14:00:00,42.58,42.7,42.57,42.68,140685.0,42.58,42.7,42.57,42.68,140685.0
2022-06-29 14:10:00,42.71,42.71,42.67,42.69,54735.0,42.71,42.71,42.67,42.69,54735.0
2022-06-29 14:20:00,42.68,42.7,42.66,42.68,104250.0,42.68,42.7,42.66,42.68,104250.0
2022-06-29 14:30:00,42.68,42.7,42.56,42.56,178425.0,42.68,42.7,42.56,42.56,178425.0
2022-06-29 14:40:00,42.58,42.58,42.44,42.44,42195.0,42.58,42.58,42.44,42.44,42195.0
2022-06-29 14:50:00,42.44,42.53,42.42,42.48,69285.0,42.44,42.53,42.42,42.48,69285.0
2022-06-29 15:00:00,42.48,42.5,42.43,42.46,108810.0,42.48,42.5,42.43,42.46,108810.0
2022-06-29 15:10:00,42.46,42.66,42.43,42.65,204360.0,42.46,42.66,42.43,42.65,204360.0
2022-06-29 15:20:00,42.68,42.79,42.67,42.78,66495.0,42.68,42.79,42.67,42.78,66495.0
2022-06-29 15:30:00,42.76,42.76,42.51,42.54,46185.0,42.76,42.76,42.51,42.54,46185.0
2022-06-29 15:40:00,42.51,42.56,42.49,42.55,108840.0,42.51,42.56,42.49,42.55,108840.0
2022-06-29 15:50:00,42.57,42.57,42.39,42.45,429480.0,42.57,42.57,42.39,42.45,429480.0
2022-06-30 09:30:00,42.17,42.24,41.73,41.85,158085.0,42.17,42.24,41.73,41.85,158085.0
2022-06-30 09:40:00,41.8,42.04,41.73,41.95,67350.0,41.8,42.04,41.73,41.95,67350.0
2022-06-30 09:50:00,41.91,42.17,41.91,42.17,116430.0,41.91,42.17,41.91,42.17,116430.0
2022-06-30 10:00:00,42.1,42.11,41.94,42.08,66570.0,42.1,42.11,41.94,42.08,66570.0
2022-06-30 10:10:00,42.08,42.23,42.08,42.23,82260.0,42.08,42.23,42.08,42.23,82260.0
2022-06-30 10:20:00,42.2,42.2,42.09,42.13,15465.0,42.2,42.2,42.09,42.13,15465.0
2022-06-30 10:30:00,42.13,42.34,42.13,42.14,105390.0,42.13,42.34,42.13,42.14,105390.0
2022-06-30 10:40:00,42.13,42.13,42.05,42.11,58830.0,42.13,42.13,42.05,42.11,58830.0
2022-06-30 10:50:00,42.09,42.1,41.99,42.06,88245.0,42.09,42.1,41.99,42.06,88245.0
2022-06-30 11:00:00,42.04,42.15,42.04,42.1,176385.0,42.04,42.15,42.04,42.1,176385.0
2022-06-30 11:10:00,42.1,42.1,41.99,42.01,44385.0,42.1,42.1,41.99,42.01,44385.0
2022-06-30 11:20:00,42.05,42.18,42.02,42.14,176820.0,42.05,42.18,42.02,42.14,176820.0
2022-06-30 11:30:00,42.13,42.16,42.05,42.13,131175.0,42.13,42.16,42.05,42.13,131175.0
2022-06-30 11:40:00,42.12,42.43,42.11,42.39,113430.0,42.12,42.43,42.11,42.39,113430.0
2022-06-30 11:50:00,42.35,42.38,42.3,42.38,31680.0,42.35,42.38,42.3,42.38,31680.0
2022-06-30 12:00:00,42.35,42.4,42.24,42.24,25740.0,42.35,42.4,42.24,42.24,25740.0
2022-06-30 12:10:00,42.25,42.32,42.25,42.32,31500.0,42.25,42.32,42.25,42.32,31500.0
2022-06-30 12:20:00,42.35,42.53,42.35,42.53,26415.0,42.35,42.53,42.35,42.53,26415.0
2022-06-30 12:30:00,42.61,42.61,42.5,42.5,31500.0,42.61,42.61,42.5,42.5,31500.0
2022-06-30 12:40:00,42.5,42.57,42.49,42.49,51045.0,42.5,42.57,42.49,42.49,51045.0
2022-06-30 12:50:00,42.53,42.58,42.53,42.53,12585.0,42.53,42.58,42.53,42.53,12585.0
2022-06-30 13:00:00,42.58,42.58,42.53,42.54,15000.0,42.58,42.58,42.53,42.54,15000.0
2022-06-30 13:10:00,42.52,42.55,42.46,42.48,37050.0,42.52,42.55,42.46,42.48,37050.0
2022-06-30 13:20:00,42.52,42.66,42.52,42.65,36000.0,42.52,42.66,42.52,42.65,36000.0
2022-06-30 13:30:00,42.64,42.64,42.57,42.57,62625.0,42.64,42.64,42.57,42.57,62625.0
2022-06-30 13:40:00,42.59,42.6,42.42,42.53,67575.0,42.59,42.6,42.42,42.53,67575.0
2022-06-30 13:50:00,42.54,42.6,42.52,42.55,44880.0,42.54,42.6,42.52,42.55,44880.0
2022-06-30 14:00:00,42.57,42.58,42.46,42.46,41790.0,42.57,42.58,42.46,42.46,41790.0
2022-06-30 14:10:00,42.49,42.53,42.41,42.51,63570.0,42.49,42.53,42.41,42.51,63570.0
2022-06-30 14:20:00,42.48,42.55,42.4,42.47,40500.0,42.48,42.55,42.4,42.47,40500.0
2022-06-30 14:30:00,42.5,42.52,42.44,42.52,41970.0,42.5,42.52,42.44,42.52,41970.0
2022-06-30 14:40:00,42.47,42.47,42.4,42.47,45495.0,42.47,42.47,42.4,42.47,45495.0
2022-06-30 14:50:00,42.45,42.45,42.35,42.43,75705.0,42.45,42.45,42.35,42.43,75705.0
2022-06-30 15:00:00,42.38,42.42,42.2,42.22,42930.0,42.38,42.42,42.2,42.22,42930.0
2022-06-30 15:10:00,42.22,42.23,42.12,42.12,72015.0,42.22,42.23,42.12,42.12,72015.0
2022-06-30 15:20:00,42.15,42.34,42.14,42.34,73815.0,42.15,42.34,42.14,42.34,73815.0
2022-06-30 15:30:00,42.32,42.44,42.29,42.35,71010.0,42.32,42.44,42.29,42.35,71010.0
2022-06-30 15:40:00,42.34,42.34,42.16,42.21,204180.0,42.34,42.34,42.16,42.21,204180.0
2022-06-30 15:50:00,42.17,42.21,41.86,42.12,731580.0,42.17,42.21,41.86,42.12,731580.0
2022-07-01 09:30:00,41.98,42.04,41.79,41.94,199650.0,41.98,42.04,41.79,41.94,199650.0
2022-07-01 09:40:00,42.06,42.27,41.94,42.27,91545.0,42.06,42.27,41.94,42.27,91545.0
2022-07-01 09:50:00,42.3,42.37,42.16,42.22,114405.0,42.3,42.37,42.16,42.22,114405.0
2022-07-01 10:00:00,42.18,42.26,42.13,42.25,49500.0,42.18,42.26,42.13,42.25,49500.0
2022-07-01 10:10:00,42.15,42.17,41.78,41.86,90390.0,42.15,42.17,41.78,41.86,90390.0
2022-07-01 10:20:00,41.86,41.95,41.81,41.95,77610.0,41.86,41.95,41.81,41.95,77610.0
2022-07-01 10:30:00,41.94,41.99,41.83,41.88,74805.0,41.94,41.99,41.83,41.88,74805.0
2022-07-01 10:40:00,41.87,41.93,41.76,41.92,71565.0,41.87,41.93,41.76,41.92,71565.0
2022-07-01 10:50:00,41.85,41.85,41.72,41.73,67575.0,41.85,41.85,41.72,41.73,67575.0
2022-07-01 11:00:00,41.69,41.77,41.66,41.77,109545.0,41.69,41.77,41.66,41.77,109545.0
2022-07-01 11:10:00,41.75,41.89,41.7,41.8,87600.0,41.75,41.89,41.7,41.8,87600.0
2022-07-01 11:20:00,41.82,41.83,41.73,41.74,28500.0,41.82,41.83,41.73,41.74,28500.0
2022-07-01 11:30:00,41.74,41.9,41.74,41.89,170070.0,41.74,41.9,41.74,41.89,170070.0
2022-07-01 11:40:00,41.93,42.0,41.89,41.91,137235.0,41.93,42.0,41.89,41.91,137235.0
2022-07-01 11:50:00,41.9,41.9,41.76,41.79,22155.0,41.9,41.9,41.76,41.79,22155.0
2022-07-01 12:00:00,41.75,41.88,41.74,41.85,49740.0,41.75,41.88,41.74,41.85,49740.0
2022-07-01 12:10:00,41.82,41.87,41.8,41.84,52650.0,41.82,41.87,41.8,41.84,52650.0
2022-07-01 12:20:00,41.86,41.89,41.84,41.86,22500.0,41.86,41.89,41.84,41.86,22500.0
2022-07-01 12:30:00,41.85,41.95,41.83,41.85,57345.0,41.85,41.95,41.83,41.85,57345.0
2022-07-01 12:40:00,41.89,41.89,41.85,41.86,19860.0,41.89,41.89,41.85,41.86,19860.0
2022-07-01 12:50:00,41.87,41.9,41.8,41.8,39765.0,41.87,41.9,41.8,41.8,39765.0
2022-07-01 13:00:00,41.82,41.88,41.82,41.83,13500.0,41.82,41.88,41.82,41.83,13500.0
2022-07-01 13:10:00,41.85,41.89,41.8,41.88,28500.0,41.85,41.89,41.8,41.88,28500.0
2022-07-01 13:20:00,41.86,41.89,41.85,41.87,12225.0,41.86,41.89,41.85,41.87,12225.0
2022-07-01 13:30:00,41.9,41.97,41.84,41.94,75615.0,41.9,41.97,41.84,41.94,75615.0
2022-07-01 13:40:00,41.97,42.1,41.92,42.1,168735.0,41.97,42.1,41.92,42.1,168735.0
2022-07-01 13:50:00,42.12,42.12,42.05,42.09,55410.0,42.12,42.12,42.05,42.09,55410.0
2022-07-01 14:00:00,42.1,42.15,42.1,42.1,33690.0,42.1,42.15,42.1,42.1,33690.0
2022-07-01 14:10:00,42.09,42.21,42.06,42.21,53025.0,42.09,42.21,42.06,42.21,53025.0
2022-07-01 14:20:00,42.21,42.37,42.21,42.33,195180.0,42.21,42.37,42.21,42.33,195180.0
2022-07-01 14:30:00,42.36,42.42,42.35,42.37,57225.0,42.36,42.42,42.35,42.37,57225.0
2022-07-01 14:40:00,42.37,42.44,42.37,42.44,34560.0,42.37,42.44,42.37,42.44,34560.0
2022-07-01 14:50:00,42.47,42.55,42.47,42.5,92475.0,42.47,42.55,42.47,42.5,92475.0
2022-07-01 15:00:00,42.49,42.52,42.39,42.48,33000.0,42.49,42.52,42.39,42.48,33000.0
2022-07-01 15:10:00,42.48,42.49,42.43,42.44,39150.0,42.48,42.49,42.43,42.44,39150.0
2022-07-01 15:20:00,42.45,42.45,42.33,42.36,98460.0,42.45,42.45,42.33,42.36,98460.0
2022-07-01 15:30:00,42.37,42.48,42.36,42.47,95580.0,42.37,42.48,42.36,42.47,95580.0
2022-07-01 15:40:00,42.47,42.55,42.44,42.53,121215.0,42.47,42.55,42.44,42.53,121215.0
2022-07-01 15:50:00,42.53,42.53,42.34,42.41,409275.0,42.53,42.53,42.34,42.41,409275.0
2022-07-05 09:30:00,42.3,42.54,42.26,42.44,104775.0,42.3,42.54,42.26,42.44,104775.0
2022-07-05 09:40:00,42.4,42.4,42.12,42.17,111165.0,42.4,42.4,42.12,42.17,111165.0
2022-07-05 09:50:00,42.13,42.33,42.04,42.24,105210.0,42.13,42.33,42.04,42.24,105210.0
2022-07-05 10:00:00,42.18,42.21,42.02,42.07,79710.0,42.18,42.21,42.02,42.07,79710.0
2022-07-05 10:10:00,42.11,42.13,41.77,41.78,91710.0,42.11,42.13,41.77,41.78,91710.0
2022-07-05 10:20:00,41.77,41.98,41.77,41.92,66435.0,41.77,41.98,41.77,41.92,66435.0
2022-07-05 10:30:00,41.91,42.06,41.81,41.91,100290.0,41.91,42.06,41.81,41.91,100290.0
2022-07-05 10:40:00,41.94,41.96,41.76,41.89,69915.0,41.94,41.96,41.76,41.89,69915.0
2022-07-05 10:50:00,41.93,41.98,41.87,41.87,148440.0,41.93,41.98,41.87,41.87,148440.0
2022-07-05 11:00:00,41.84,41.85,41.78,41.82,76425.0,41.84,41.85,41.78,41.82,76425.0
2022-07-05 11:10:00,41.8,41.97,41.8,41.94,85680.0,41.8,41.97,41.8,41.94,85680.0
2022-07-05 11:20:00,41.96,42.22,41.96,42.19,36855.0,41.96,42.22,41.96,42.19,36855.0
2022-07-05 11:30:00,42.16,42.25,42.15,42.19,32715.0,42.16,42.25,42.15,42.19,32715.0
2022-07-05 11:40:00,42.21,42.42,42.21,42.35,26985.0,42.21,42.42,42.21,42.35,26985.0
2022-07-05 11:50:00,42.35,42.41,42.31,42.41,35235.0,42.35,42.41,42.31,42.41,35235.0
2022-07-05 12:00:00,42.37,42.37,42.24,42.26,56175.0,42.37,42.37,42.24,42.26,56175.0
2022-07-05 12:10:00,42.27,42.35,42.27,42.33,33000.0,42.27,42.35,42.27,42.33,33000.0
2022-07-05 12:20:00,42.34,42.42,42.34,42.41,13500.0,42.34,42.42,42.34,42.41,13500.0
2022-07-05 12:30:00,42.39,42.45,42.34,42.45,33900.0,42.39,42.45,42.34,42.45,33900.0
2022-07-05 12:40:00,42.45,42.45,42.3,42.3,36195.0,42.45,42.45,42.3,42.3,36195.0
2022-07-05 12:50:00,42.31,42.38,42.31,42.35,36345.0,42.31,42.38,42.31,42.35,36345.0
2022-07-05 13:00:00,42.36,42.49,42.34,42.49,24000.0,42.36,42.49,42.34,42.49,24000.0
2022-07-05 13:10:00,42.49,42.59,42.48,42.59,56115.0,42.49,42.59,42.48,42.59,56115.0
2022-07-05 13:20:00,42.61,42.65,42.6,42.62,28500.0,42.61,42.65,42.6,42.62,28500.0
2022-07-05 13:30:00,42.62,42.7,42.56,42.69,59430.0,42.62,42.7,42.56,42.69,59430.0
2022-07-05 13:40:00,42.72,42.72,42.61,42.65,39450.0,42.72,42.72,42.61,42.65,39450.0
2022-07-05 13:50:00,42.64,42.76,42.62,42.73,39855.0,42.64,42.76,42.62,42.73,39855.0
2022-07-05 14:00:00,42.73,42.81,42.73,42.77,39525.0,42.73,42.81,42.73,42.77,39525.0
2022-07-05 14:10:00,42.76,42.84,42.76,42.84,19500.0,42.76,42.84,42.76,42.84,19500.0
2022-07-05 14:20:00,42.83,42.91,42.82,42.91,45000.0,42.83,42.91,42.82,42.91,45000.0
2022-07-05 14:30:00,42.91,43.03,42.9,43.03,57030.0,42.91,43.03,42.9,43.03,57030.0
2022-07-05 14:40:00,43.05,43.05,42.99,43.0,55245.0,43.05,43.05,42.99,43.0,55245.0
2022-07-05 14:50:00,42.99,43.0,42.97,42.98,45000.0,42.99,43.0,42.97,42.98,45000.0
2022-07-05 15:00:00,42.97,43.1,42.92,43.08,52680.0,42.97,43.1,42.92,43.08,52680.0
2022-07-05 15:10:00,43.09,43.09,42.99,43.02,51195.0,43.09,43.09,42.99,43.02,51195.0
2022-07-05 15:20:00,43.01,43.21,43.01,43.21,52815.0,43.01,43.21,43.01,43.21,52815.0
2022-07-05 15:30:00,43.22,43.26,43.14,43.21,87315.0,43.22,43.26,43.14,43.21,87315.0
2022-07-05 15:40:00,43.21,43.28,43.21,43.28,95490.0,43.21,43.28,43.21,43.28,95490.0
2022-07-05 15:50:00,43.28,43.29,43.16,43.17,364545.0,43.28,43.29,43.16,43.17,364545.0
2022-07-06 09:30:00,43.4,43.76,43.3,43.34,159615.0,43.4,43.76,43.3,43.34,159615.0
2022-07-06 09:40:00,43.33,43.33,42.95,42.95,133680.0,43.33,43.33,42.95,42.95,133680.0
2022-07-06 09:50:00,43.01,43.21,43.0,43.21,52980.0,43.01,43.21,43.0,43.21,52980.0
2022-07-06 10:00:00,43.16,43.22,42.95,43.19,52395.0,43.16,43.22,42.95,43.19,52395.0
2022-07-06 10:10:00,43.17,43.2,43.02,43.07,43500.0,43.17,43.2,43.02,43.07,43500.0
2022-07-06 10:20:00,43.19,43.23,43.07,43.19,37335.0,43.19,43.23,43.07,43.19,37335.0
2022-07-06 10:30:00,43.21,43.27,43.2,43.27,37875.0,43.21,43.27,43.2,43.27,37875.0
2022-07-06 10:40:00,43.25,43.36,43.25,43.32,42645.0,43.25,43.36,43.25,43.32,42645.0
2022-07-06 10:50:00,43.32,43.32,43.23,43.26,61350.0,43.32,43.32,43.23,43.26,61350.0
2022-07-06 11:00:00,43.27,43.27,43.16,43.22,21045.0,43.27,43.27,43.16,43.22,21045.0
2022-07-06 11:10:00,43.21,43.27,43.17,43.19,23910.0,43.21,43.27,43.17,43.19,23910.0
2022-07-06 11:20:00,43.16,43.16,43.1,43.1,23265.0,43.16,43.16,43.1,43.1,23265.0
2022-07-06 11:30:00,43.09,43.15,43.03,43.12,41865.0,43.09,43.15,43.03,43.12,41865.0
2022-07-06 11:40:00,43.09,43.1,43.0,43.07,21000.0,43.09,43.1,43.0,43.07,21000.0
2022-07-06 11:50:00,43.09,43.16,43.05,43.16,35655.0,43.09,43.16,43.05,43.16,35655.0
2022-07-06 12:00:00,43.17,43.17,43.08,43.08,30420.0,43.17,43.17,43.08,43.08,30420.0
2022-07-06 12:10:00,43.11,43.16,43.11,43.12,9000.0,43.11,43.16,43.11,43.12,9000.0
2022-07-06 12:20:00,43.13,43.13,43.09,43.09,7590.0,43.13,43.13,43.09,43.09,7590.0
2022-07-06 12:30:00,43.13,43.18,43.11,43.13,28665.0,43.13,43.18,43.11,43.13,28665.0
2022-07-06 12:40:00,43.15,43.18,43.14,43.18,10500.0,43.15,43.18,43.14,43.18,10500.0
2022-07-06 12:50:00,43.14,43.21,43.12,43.21,21180.0,43.14,43.21,43.12,43.21,21180.0
2022-07-06 13:00:00,43.24,43.31,43.24,43.27,10980.0,43.24,43.31,43.24,43.27,10980.0
2022-07-06 13:10:00,43.32,43.34,43.3,43.34,18270.0,43.32,43.34,43.3,43.34,18270.0
2022-07-06 13:20:00,43.32,43.36,43.32,43.35,42105.0,43.32,43.36,43.32,43.35,42105.0
2022-07-06 13:30:00,43.34,43.34,43.25,43.33,29895.0,43.34,43.34,43.25,43.33,29895.0
2022-07-06 13:40:00,43.32,43.39,43.31,43.39,20280.0,43.32,43.39,43.31,43.39,20280.0
2022-07-06 13:50:00,43.38,43.47,43.37,43.47,34530.0,43.38,43.47,43.37,43.47,34530.0
2022-07-06 14:00:00,43.45,43.48,43.37,43.44,61230.0,43.45,43.48,43.37,43.44,61230.0
2022-07-06 14:10:00,43.36,43.4,43.3,43.37,76680.0,43.36,43.4,43.3,43.37,76680.0
2022-07-06 14:20:00,43.4,43.62,43.4,43.62,62085.0,43.4,43.62,43.4,43.62,62085.0
2022-07-06 14:30:00,43.65,43.9,43.64,43.83,153450.0,43.65,43.9,43.64,43.83,153450.0
2022-07-06 14:40:00,43.91,43.95,43.86,43.89,206265.0,43.91,43.95,43.86,43.89,206265.0
2022-07-06 14:50:00,43.89,43.94,43.86,43.93,90840.0,43.89,43.94,43.86,43.93,90840.0
2022-07-06 15:00:00,43.92,43.92,43.84,43.87,120360.0,43.92,43.92,43.84,43.87,120360.0
2022-07-06 15:10:00,43.91,43.95,43.89,43.93,76005.0,43.91,43.95,43.89,43.93,76005.0
2022-07-06 15:20:00,43.97,44.07,43.96,44.06,158280.0,43.97,44.07,43.96,44.06,158280.0
2022-07-06 15:30:00,44.06,44.1,44.0,44.01,65310.0,44.06,44.1,44.0,44.01,65310.0
2022-07-06 15:40:00,44.02,44.02,43.97,43.99,94440.0,44.02,44.02,43.97,43.99,94440.0
2022-07-06 15:50:00,43.98,43.99,43.79,43.88,373215.0,43.98,43.99,43.79,43.88,373215.0
2022-07-07 09:30:00,43.84,43.9,43.65,43.85,164625.0,43.84,43.9,43.65,43.85,164625.0
2022-07-07 09:40:00,43.88,43.96,43.8,43.85,110880.0,43.88,43.96,43.8,43.85,110880.0
2022-07-07 09:50:00,43.85,43.93,43.68,43.87,107805.0,43.85,43.93,43.68,43.87,107805.0
2022-07-07 10:00:00,43.86,43.93,43.72,43.74,117585.0,43.86,43.93,43.72,43.74,117585.0
2022-07-07 10:10:00,43.79,43.85,43.67,43.69,78030.0,43.79,43.85,43.67,43.69,78030.0
2022-07-07 10:20:00,43.73,43.91,43.73,43.9,27000.0,43.73,43.91,43.73,43.9,27000.0
2022-07-07 10:30:00,43.88,44.03,43.88,43.91,57510.0,43.88,44.03,43.88,43.91,57510.0
2022-07-07 10:40:00,43.88,44.03,43.86,44.0,39375.0,43.88,44.03,43.86,44.0,39375.0
2022-07-07 10:50:00,43.98,44.08,43.97,44.07,55890.0,43.98,44.08,43.97,44.07,55890.0
2022-07-07 11:00:00,44.07,44.26,44.07,44.24,114060.0,44.07,44.26,44.07,44.24,114060.0
2022-07-07 11:10:00,44.24,44.25,44.18,44.2,28575.0,44.24,44.25,44.18,44.2,28575.0
2022-07-07 11:20:00,44.18,44.25,44.05,44.12,124065.0,44.18,44.25,44.05,44.12,124065.0
2022-07-07 11:30:00,44.12,44.18,44.1,44.12,30750.0,44.12,44.18,44.1,44.12,30750.0
2022-07-07 11:40:00,44.13,44.18,44.11,44.13,38400.0,44.13,44.18,44.11,44.13,38400.0
2022-07-07 11:50:00,44.11,44.17,44.08,44.17,47460.0,44.11,44.17,44.08,44.17,47460.0
2022-07-07 12:00:00,44.21,44.22,44.16,44.16,31095.0,44.21,44.22,44.16,44.16,31095.0
2022-07-07 12:10:00,44.16,44.21,44.13,44.2,54300.0,44.16,44.21,44.13,44.2,54300.0
2022-07-07 12:20:00,44.21,44.23,44.18,44.18,45390.0,44.21,44.23,44.18,44.18,45390.0
2022-07-07 12:30:00,44.23,44.29,44.21,44.21,39000.0,44.23,44.29,44.21,44.21,39000.0
2022-07-07 12:40:00,44.23,44.23,44.11,44.11,33750.0,44.23,44.23,44.11,44.11,33750.0
2022-07-07 12:50:00,44.08,44.09,44.04,44.05,60690.0,44.08,44.09,44.04,44.05,60690.0
2022-07-07 13:00:00,44.08,44.11,43.99,43.99,49800.0,44.08,44.11,43.99,43.99,49800.0
2022-07-07 13:10:00,43.99,44.06,43.98,44.04,96060.0,43.99,44.06,43.98,44.04,96060.0
2022-07-07 13:20:00,44.04,44.06,43.95,43.96,46065.0,44.04,44.06,43.95,43.96,46065.0
2022-07-07 13:30:00,43.98,44.01,43.9,43.95,70350.0,43.98,44.01,43.9,43.95,70350.0
2022-07-07 13:40:00,43.94,43.94,43.84,43.84,40425.0,43.94,43.94,43.84,43.84,40425.0
2022-07-07 13:50:00,43.87,43.92,43.85,43.87,54240.0,43.87,43.92,43.85,43.87,54240.0
2022-07-07 14:00:00,43.87,44.03,43.87,43.95,128655.0,43.87,44.03,43.87,43.95,128655.0
2022-07-07 14:10:00,43.98,43.98,43.93,43.93,41595.0,43.98,43.98,43.93,43.93,41595.0
2022-07-07 14:20:00,43.95,44.02,43.93,44.02,86100.0,43.95,44.02,43.93,44.02,86100.0
2022-07-07 14:30:00,44.04,44.11,44.03,44.1,147525.0,44.04,44.11,44.03,44.1,147525.0
2022-07-07 14:40:00,44.11,44.11,44.03,44.06,53430.0,44.11,44.11,44.03,44.06,53430.0
2022-07-07 14:50:00,44.06,44.11,44.06,44.08,65250.0,44.06,44.11,44.06,44.08,65250.0
2022-07-07 15:00:00,44.05,44.12,43.98,44.12,84060.0,44.05,44.12,43.98,44.12,84060.0
2022-07-07 15:10:00,44.14,44.14,44.06,44.11,48915.0,44.14,44.14,44.06,44.11,48915.0
2022-07-07 15:20:00,44.09,44.16,44.04,44.08,71865.0,44.09,44.16,44.04,44.08,71865.0
2022-07-07 15:30:00,44.08,44.13,44.06,44.1,45930.0,44.08,44.13,44.06,44.1,45930.0
2022-07-07 15:40:00,44.08,44.18,44.07,44.14,128115.0,44.08,44.18,44.07,44.14,128115.0
2022-07-07 15:50:00,44.16,44.16,44.07,44.1,338835.0,44.16,44.16,44.07,44.1,338835.0
2022-07-08 09:30:00,43.91,44.2,43.91,43.98,119310.0,43.91,44.2,43.91,43.98,119310.0
2022-07-08 09:40:00,43.92,44.06,43.85,43.94,62505.0,43.92,44.06,43.85,43.94,62505.0
2022-07-08 09:50:00,44.01,44.01,43.85,43.93,22620.0,44.01,44.01,43.85,43.93,22620.0
2022-07-08 10:00:00,43.97,44.03,43.92,43.99,92580.0,43.97,44.03,43.92,43.99,92580.0
2022-07-08 10:10:00,43.98,44.11,43.95,44.01,148905.0,43.98,44.11,43.95,44.01,148905.0
2022-07-08 10:20:00,44.0,44.17,43.98,44.17,49500.0,44.0,44.17,43.98,44.17,49500.0
2022-07-08 10:30:00,44.14,44.14,44.06,44.13,60090.0,44.14,44.14,44.06,44.13,60090.0
2022-07-08 10:40:00,44.14,44.17,44.06,44.17,30690.0,44.14,44.17,44.06,44.17,30690.0
2022-07-08 10:50:00,44.14,44.14,43.99,44.04,60030.0,44.14,44.14,43.99,44.04,60030.0
2022-07-08 11:00:00,44.02,44.08,44.01,44.08,81570.0,44.02,44.08,44.01,44.08,81570.0
2022-07-08 11:10:00,44.07,44.1,44.02,44.03,42000.0,44.07,44.1,44.02,44.03,42000.0
2022-07-08 11:20:00,44.08,44.1,44.04,44.04,46545.0,44.08,44.1,44.04,44.04,46545.0
2022-07-08 11:30:00,44.04,44.05,44.0,44.03,30645.0,44.04,44.05,44.0,44.03,30645.0
2022-07-08 11:40:00,44.06,44.07,44.0,44.0,42645.0,44.06,44.07,44.0,44.0,42645.0
2022-07-08 11:50:00,43.99,44.03,43.99,43.99,19080.0,43.99,44.03,43.99,43.99,19080.0
2022-07-08 12:00:00,44.04,44.04,44.0,44.0,38235.0,44.04,44.04,44.0,44.0,38235.0
2022-07-08 12:10:00,44.0,44.01,44.0,44.01,7500.0,44.0,44.01,44.0,44.01,7500.0
2022-07-08 12:20:00,43.99,44.05,43.96,43.97,34575.0,43.99,44.05,43.96,43.97,34575.0
2022-07-08 12:30:00,43.99,43.99,43.9,43.9,27000.0,43.99,43.99,43.9,43.9,27000.0
2022-07-08 12:40:00,43.92,43.98,43.88,43.97,29895.0,43.92,43.98,43.88,43.97,29895.0
2022-07-08 12:50:00,43.94,43.96,43.9,43.9,26055.0,43.94,43.96,43.9,43.9,26055.0
2022-07-08 13:00:00,43.92,43.92,43.88,43.91,27000.0,43.92,43.92,43.88,43.91,27000.0
2022-07-08 13:10:00,43.91,43.92,43.87,43.87,22500.0,43.91,43.92,43.87,43.87,22500.0
2022-07-08 13:20:00,43.9,43.94,43.87,43.93,51255.0,43.9,43.94,43.87,43.93,51255.0
2022-07-08 13:30:00,43.92,43.94,43.91,43.93,224985.0,43.92,43.94,43.91,43.93,224985.0
2022-07-08 13:40:00,43.93,43.93,43.87,43.89,31560.0,43.93,43.93,43.87,43.89,31560.0
2022-07-08 13:50:00,43.9,43.93,43.84,43.86,57555.0,43.9,43.93,43.84,43.86,57555.0
2022-07-08 14:00:00,43.86,44.03,43.86,44.0,88500.0,43.86,44.03,43.86,44.0,88500.0
2022-07-08 14:10:00,44.02,44.02,43.98,44.0,63375.0,44.02,44.02,43.98,44.0,63375.0
2022-07-08 14:20:00,44.0,44.1,44.0,44.1,57000.0,44.0,44.1,44.0,44.1,57000.0
2022-07-08 14:30:00,44.1,44.11,44.06,44.07,74700.0,44.1,44.11,44.06,44.07,74700.0
2022-07-08 14:40:00,44.05,44.14,44.05,44.07,81390.0,44.05,44.14,44.05,44.07,81390.0
2022-07-08 14:50:00,44.07,44.08,43.98,44.02,108975.0,44.07,44.08,43.98,44.02,108975.0
2022-07-08 15:00:00,44.04,44.04,43.99,44.0,73530.0,44.04,44.04,43.99,44.0,73530.0
2022-07-08 15:10:00,44.0,44.03,43.97,43.97,61710.0,44.0,44.03,43.97,43.97,61710.0
2022-07-08 15:20:00,43.97,44.03,43.97,44.0,93045.0,43.97,44.03,43.97,44.0,93045.0
2022-07-08 15:30:00,44.0,44.0,43.84,43.87,156390.0,44.0,44.0,43.84,43.87,156390.0
2022-07-08 15:40:00,43.87,43.93,43.85,43.88,154635.0,43.87,43.93,43.85,43.88,154635.0
2022-07-08 15:50:00,43.87,43.94,43.83,43.86,360855.0,43.87,43.94,43.83,43.86,360855.0
2022-07-11 09:30:00,43.98,44.13,43.85,43.89,67080.0,43.98,44.13,43.85,43.89,67080.0
2022-07-11 09:40:00,43.94,44.0,43.88,43.93,55290.0,43.94,44.0,43.88,43.93,55290.0
2022-07-11 09:50:00,43.98,44.04,43.93,44.04,54210.0,43.98,44.04,43.93,44.04,54210.0
2022-07-11 10:00:00,43.99,44.05,43.88,43.88,33000.0,43.99,44.05,43.88,43.88,33000.0
2022-07-11 10:10:00,43.9,43.91,43.7,43.72,43605.0,43.9,43.91,43.7,43.72,43605.0
2022-07-11 10:20:00,43.66,43.72,43.65,43.7,17250.0,43.66,43.72,43.65,43.7,17250.0
2022-07-11 10:30:00,43.75,43.83,43.75,43.78,21360.0,43.75,43.83,43.75,43.78,21360.0
2022-07-11 10:40:00,43.86,43.88,43.8,43.86,17700.0,43.86,43.88,43.8,43.86,17700.0
2022-07-11 10:50:00,43.84,43.86,43.77,43.77,24090.0,43.84,43.86,43.77,43.77,24090.0
2022-07-11 11:00:00,43.72,43.83,43.7,43.83,30795.0,43.72,43.83,43.7,43.83,30795.0
2022-07-11 11:10:00,43.83,43.88,43.82,43.83,28740.0,43.83,43.88,43.82,43.83,28740.0
2022-07-11 11:20:00,43.8,43.8,43.75,43.78,27750.0,43.8,43.8,43.75,43.78,27750.0
2022-07-11 11:30:00,43.78,43.81,43.68,43.71,42135.0,43.78,43.81,43.68,43.71,42135.0
2022-07-11 11:40:00,43.67,43.71,43.66,43.69,27000.0,43.67,43.71,43.66,43.69,27000.0
2022-07-11 11:50:00,43.69,43.73,43.68,43.69,28545.0,43.69,43.73,43.68,43.69,28545.0
2022-07-11 12:00:00,43.71,43.74,43.67,43.71,47715.0,43.71,43.74,43.67,43.71,47715.0
2022-07-11 12:10:00,43.74,43.77,43.72,43.74,15000.0,43.74,43.77,43.72,43.74,15000.0
2022-07-11 12:20:00,43.71,43.78,43.67,43.78,24000.0,43.71,43.78,43.67,43.78,24000.0
2022-07-11 12:30:00,43.8,43.82,43.77,43.82,14250.0,43.8,43.82,43.77,43.82,14250.0
2022-07-11 12:40:00,43.79,43.8,43.75,43.77,18000.0,43.79,43.8,43.75,43.77,18000.0
2022-07-11 12:50:00,43.77,43.82,43.75,43.78,16500.0,43.77,43.82,43.75,43.78,16500.0
2022-07-11 13:00:00,43.79,43.91,43.78,43.84,22500.0,43.79,43.91,43.78,43.84,22500.0
2022-07-11 13:10:00,43.85,43.9,43.85,43.89,29340.0,43.85,43.9,43.85,43.89,29340.0
2022-07-11 13:20:00,43.9,43.93,43.89,43.93,12000.0,43.9,43.93,43.89,43.93,12000.0
2022-07-11 13:30:00,43.94,44.0,43.92,43.96,54090.0,43.94,44.0,43.92,43.96,54090.0
2022-07-11 13:40:00,43.96,44.04,43.96,43.99,26340.0,43.96,44.04,43.96,43.99,26340.0
2022-07-11 13:50:00,43.96,44.08,43.96,44.02,34125.0,43.96,44.08,43.96,44.02,34125.0
2022-07-11 14:00:00,44.01,44.03,43.97,43.99,25500.0,44.01,44.03,43.97,43.99,25500.0
2022-07-11 14:10:00,43.95,43.95,43.88,43.91,15000.0,43.95,43.95,43.88,43.91,15000.0
2022-07-11 14:20:00,43.9,43.9,43.87,43.87,12000.0,43.9,43.9,43.87,43.87,12000.0
2022-07-11 14:30:00,43.89,43.9,43.83,43.87,10500.0,43.89,43.9,43.83,43.87,10500.0
2022-07-11 14:40:00,43.87,43.97,43.87,43.93,27000.0,43.87,43.97,43.87,43.93,27000.0
2022-07-11 14:50:00,43.91,43.98,43.9,43.9,60270.0,43.91,43.98,43.9,43.9,60270.0
2022-07-11 15:00:00,43.89,43.94,43.85,43.87,30600.0,43.89,43.94,43.85,43.87,30600.0
2022-07-11 15:10:00,43.88,43.88,43.81,43.81,22950.0,43.88,43.88,43.81,43.81,22950.0
2022-07-11 15:20:00,43.82,43.82,43.78,43.8,42855.0,43.82,43.82,43.78,43.8,42855.0
2022-07-11 15:30:00,43.78,43.82,43.68,43.68,24300.0,43.78,43.82,43.68,43.68,24300.0
2022-07-11 15:40:00,43.7,43.76,43.67,43.72,104895.0,43.7,43.76,43.67,43.72,104895.0
2022-07-11 15:50:00,43.65,43.72,43.63,43.72,241770.0,43.65,43.72,43.63,43.72,241770.0
2022-07-12 09:30:00,43.81,44.19,43.81,44.19,101685.0,43.81,44.19,43.81,44.19,101685.0
2022-07-12 09:40:00,44.18,44.22,44.04,44.2,61545.0,44.18,44.22,44.04,44.2,61545.0
2022-07-12 09:50:00,44.21,44.28,44.08,44.17,57330.0,44.21,44.28,44.08,44.17,57330.0
2022-07-12 10:00:00,44.14,44.17,43.99,43.99,31500.0,44.14,44.17,43.99,43.99,31500.0
2022-07-12 10:10:00,44.06,44.14,44.03,44.09,63555.0,44.06,44.14,44.03,44.09,63555.0
2022-07-12 10:20:00,44.13,44.16,43.96,43.97,64080.0,44.13,44.16,43.96,43.97,64080.0
2022-07-12 10:30:00,44.01,44.13,44.01,44.06,37425.0,44.01,44.13,44.01,44.06,37425.0
2022-07-12 10:40:00,44.05,44.17,44.02,44.15,50100.0,44.05,44.17,44.02,44.15,50100.0
2022-07-12 10:50:00,44.13,44.14,44.1,44.14,15000.0,44.13,44.14,44.1,44.14,15000.0
2022-07-12 11:00:00,44.14,44.18,44.0,44.03,48720.0,44.14,44.18,44.0,44.03,48720.0
2022-07-12 11:10:00,44.03,44.08,43.9,43.95,68475.0,44.03,44.08,43.9,43.95,68475.0
2022-07-12 11:20:00,43.93,44.0,43.92,43.96,27180.0,43.93,44.0,43.92,43.96,27180.0
2022-07-12 11:30:00,44.0,44.04,43.92,43.92,35340.0,44.0,44.04,43.92,43.92,35340.0
2022-07-12 11:40:00,43.91,43.92,43.88,43.9,27000.0,43.91,43.92,43.88,43.9,27000.0
2022-07-12 11:50:00,43.88,43.94,43.85,43.94,37860.0,43.88,43.94,43.85,43.94,37860.0
2022-07-12 12:00:00,43.97,43.99,43.96,43.96,13500.0,43.97,43.99,43.96,43.96,13500.0
2022-07-12 12:10:00,43.98,44.04,43.97,44.02,22500.0,43.98,44.04,43.97,44.02,22500.0
2022-07-12 12:20:00,44.06,44.07,44.0,44.04,55320.0,44.06,44.07,44.0,44.04,55320.0
2022-07-12 12:30:00,44.05,44.07,44.02,44.07,18000.0,44.05,44.07,44.02,44.07,18000.0
2022-07-12 12:40:00,44.07,44.07,44.0,44.02,34875.0,44.07,44.07,44.0,44.02,34875.0
2022-07-12 12:50:00,43.98,44.02,43.94,44.02,21000.0,43.98,44.02,43.94,44.02,21000.0
2022-07-12 13:00:00,44.03,44.06,43.97,43.98,27765.0,44.03,44.06,43.97,43.98,27765.0
2022-07-12 13:10:00,43.96,43.97,43.9,43.9,36000.0,43.96,43.97,43.9,43.9,36000.0
2022-07-12 13:20:00,43.9,43.92,43.88,43.91,24750.0,43.9,43.92,43.88,43.91,24750.0
2022-07-12 13:30:00,43.94,43.94,43.84,43.84,22500.0,43.94,43.94,43.84,43.84,22500.0
2022-07-12 13:40:00,43.85,43.87,43.83,43.83,15000.0,43.85,43.87,43.83,43.83,15000.0
2022-07-12 13:50:00,43.83,43.87,43.82,43.82,34500.0,43.83,43.87,43.82,43.82,34500.0
2022-07-12 14:00:00,43.83,43.84,43.81,43.84,22605.0,43.83,43.84,43.81,43.84,22605.0
2022-07-12 14:10:00,43.82,43.87,43.82,43.83,21240.0,43.82,43.87,43.82,43.83,21240.0
2022-07-12 14:20:00,43.82,43.86,43.81,43.86,35430.0,43.82,43.86,43.81,43.86,35430.0
2022-07-12 14:30:00,43.84,43.87,43.83,43.84,45225.0,43.84,43.87,43.83,43.84,45225.0
2022-07-12 14:40:00,43.85,43.85,43.81,43.83,77865.0,43.85,43.85,43.81,43.83,77865.0
2022-07-12 14:50:00,43.82,43.83,43.75,43.79,28500.0,43.82,43.83,43.75,43.79,28500.0
2022-07-12 15:00:00,43.75,43.76,43.65,43.65,61305.0,43.75,43.76,43.65,43.65,61305.0
2022-07-12 15:10:00,43.58,43.65,43.58,43.64,85755.0,43.58,43.65,43.58,43.64,85755.0
2022-07-12 15:20:00,43.64,43.64,43.55,43.56,36000.0,43.64,43.64,43.55,43.56,36000.0
2022-07-12 15:30:00,43.56,43.58,43.37,43.47,100260.0,43.56,43.58,43.37,43.47,100260.0
2022-07-12 15:40:00,43.47,43.47,43.39,43.41,132870.0,43.47,43.47,43.39,43.41,132870.0
2022-07-12 15:50:00,43.4,43.6,43.4,43.55,269250.0,43.4,43.6,43.4,43.55,269250.0
2022-07-13 09:30:00,43.11,43.5,43.11,43.5,59160.0,43.11,43.5,43.11,43.5,59160.0
2022-07-13 09:40:00,43.7,43.74,43.39,43.74,29790.0,43.7,43.74,43.39,43.74,29790.0
2022-07-13 09:50:00,43.73,43.81,43.69,43.81,31920.0,43.73,43.81,43.69,43.81,31920.0
2022-07-13 10:00:00,43.81,43.81,43.49,43.49,24825.0,43.81,43.81,43.49,43.49,24825.0
2022-07-13 10:10:00,43.5,43.59,43.43,43.43,55635.0,43.5,43.59,43.43,43.43,55635.0
2022-07-13 10:20:00,43.41,43.66,43.4,43.64,63570.0,43.41,43.66,43.4,43.64,63570.0
2022-07-13 10:30:00,43.63,43.96,43.63,43.83,46875.0,43.63,43.96,43.63,43.83,46875.0
2022-07-13 10:40:00,43.87,44.08,43.87,44.0,28500.0,43.87,44.08,43.87,44.0,28500.0
2022-07-13 10:50:00,44.07,44.12,44.06,44.12,29250.0,44.07,44.12,44.06,44.12,29250.0
2022-07-13 11:00:00,44.17,44.3,44.17,44.22,60390.0,44.17,44.3,44.17,44.22,60390.0
2022-07-13 11:10:00,44.2,44.24,44.15,44.15,15000.0,44.2,44.24,44.15,44.15,15000.0
2022-07-13 11:20:00,44.12,44.14,44.06,44.06,17325.0,44.12,44.14,44.06,44.06,17325.0
2022-07-13 11:30:00,44.13,44.14,44.05,44.08,40995.0,44.13,44.14,44.05,44.08,40995.0
2022-07-13 11:40:00,44.09,44.11,44.01,44.11,23625.0,44.09,44.11,44.01,44.11,23625.0
2022-07-13 11:50:00,44.12,44.21,44.12,44.17,21000.0,44.12,44.21,44.12,44.17,21000.0
2022-07-13 12:00:00,44.19,44.25,44.19,44.25,10500.0,44.19,44.25,44.19,44.25,10500.0
2022-07-13 12:10:00,44.23,44.23,44.19,44.23,28500.0,44.23,44.23,44.19,44.23,28500.0
2022-07-13 12:20:00,44.25,44.3,44.23,44.3,21000.0,44.25,44.3,44.23,44.3,21000.0
2022-07-13 12:30:00,44.33,44.4,44.32,44.4,21645.0,44.33,44.4,44.32,44.4,21645.0
2022-07-13 12:40:00,44.37,44.42,44.36,44.36,15000.0,44.37,44.42,44.36,44.36,15000.0
2022-07-13 12:50:00,44.36,44.43,44.36,44.42,16500.0,44.36,44.43,44.36,44.42,16500.0
2022-07-13 13:00:00,44.43,44.66,44.42,44.58,35130.0,44.43,44.66,44.42,44.58,35130.0
2022-07-13 13:10:00,44.63,44.66,44.47,44.51,27585.0,44.63,44.66,44.47,44.51,27585.0
2022-07-13 13:20:00,44.48,44.58,44.48,44.58,7500.0,44.48,44.58,44.48,44.58,7500.0
2022-07-13 13:30:00,44.55,44.55,44.48,44.49,35790.0,44.55,44.55,44.48,44.49,35790.0
2022-07-13 13:40:00,44.5,44.54,44.47,44.54,31770.0,44.5,44.54,44.47,44.54,31770.0
2022-07-13 13:50:00,44.57,44.63,44.56,44.61,52515.0,44.57,44.63,44.56,44.61,52515.0
2022-07-13 14:00:00,44.55,44.55,44.44,44.48,43605.0,44.55,44.55,44.44,44.48,43605.0
2022-07-13 14:10:00,44.48,44.59,44.48,44.56,36000.0,44.48,44.59,44.48,44.56,36000.0
2022-07-13 14:20:00,44.55,44.64,44.54,44.63,32940.0,44.55,44.64,44.54,44.63,32940.0
2022-07-13 14:30:00,44.63,44.7,44.62,44.64,59970.0,44.63,44.7,44.62,44.64,59970.0
2022-07-13 14:40:00,44.64,44.66,44.59,44.59,31500.0,44.64,44.66,44.59,44.59,31500.0
2022-07-13 14:50:00,44.62,44.63,44.52,44.61,49500.0,44.62,44.63,44.52,44.61,49500.0
2022-07-13 15:00:00,44.61,44.64,44.58,44.59,46455.0,44.61,44.64,44.58,44.59,46455.0
2022-07-13 15:10:00,44.59,44.62,44.55,44.56,74100.0,44.59,44.62,44.55,44.56,74100.0
2022-07-13 15:20:00,44.53,44.56,44.51,44.55,26175.0,44.53,44.56,44.51,44.55,26175.0
2022-07-13 15:30:00,44.55,44.55,44.43,44.53,57930.0,44.55,44.55,44.43,44.53,57930.0
2022-07-13 15:40:00,44.5,44.52,44.47,44.52,58125.0,44.5,44.52,44.47,44.52,58125.0
2022-07-13 15:50:00,44.52,44.55,44.45,44.48,383475.0,44.52,44.55,44.45,44.48,383475.0
2022-07-14 09:30:00,44.13,44.24,43.74,44.0,87345.0,44.13,44.24,43.74,44.0,87345.0
2022-07-14 09:40:00,44.04,44.25,44.04,44.25,56475.0,44.04,44.25,44.04,44.25,56475.0
2022-07-14 09:50:00,44.27,44.46,44.22,44.22,42015.0,44.27,44.46,44.22,44.22,42015.0
2022-07-14 10:00:00,44.15,44.21,44.1,44.15,42630.0,44.15,44.21,44.1,44.15,42630.0
2022-07-14 10:10:00,44.11,44.17,44.07,44.07,21000.0,44.11,44.17,44.07,44.07,21000.0
2022-07-14 10:20:00,44.1,44.25,44.06,44.18,21285.0,44.1,44.25,44.06,44.18,21285.0
2022-07-14 10:30:00,44.22,44.24,44.18,44.23,28620.0,44.22,44.24,44.18,44.23,28620.0
2022-07-14 10:40:00,44.25,44.29,44.17,44.29,30705.0,44.25,44.29,44.17,44.29,30705.0
2022-07-14 10:50:00,44.25,44.32,44.03,44.03,45525.0,44.25,44.32,44.03,44.03,45525.0
2022-07-14 11:00:00,44.14,44.2,44.12,44.17,27075.0,44.14,44.2,44.12,44.17,27075.0
2022-07-14 11:10:00,44.17,44.27,44.13,44.27,45015.0,44.17,44.27,44.13,44.27,45015.0
2022-07-14 11:20:00,44.3,44.33,44.24,44.3,25500.0,44.3,44.33,44.24,44.3,25500.0
2022-07-14 11:30:00,44.31,44.31,44.2,44.27,39240.0,44.31,44.31,44.2,44.27,39240.0
2022-07-14 11:40:00,44.28,44.42,44.28,44.33,51465.0,44.28,44.42,44.28,44.33,51465.0
2022-07-14 11:50:00,44.33,44.37,44.28,44.36,31515.0,44.33,44.37,44.28,44.36,31515.0
2022-07-14 12:00:00,44.41,44.42,44.33,44.33,10500.0,44.41,44.42,44.33,44.33,10500.0
2022-07-14 12:10:00,44.37,44.42,44.37,44.39,25500.0,44.37,44.42,44.37,44.39,25500.0
2022-07-14 12:20:00,44.44,44.44,44.3,44.3,27315.0,44.44,44.44,44.3,44.3,27315.0
2022-07-14 12:30:00,44.29,44.34,44.29,44.31,16500.0,44.29,44.34,44.29,44.31,16500.0
2022-07-14 12:40:00,44.29,44.31,44.26,44.27,16500.0,44.29,44.31,44.26,44.27,16500.0
2022-07-14 12:50:00,44.27,44.36,44.23,44.33,43155.0,44.27,44.36,44.23,44.33,43155.0
2022-07-14 13:00:00,44.35,44.36,44.31,44.36,39150.0,44.35,44.36,44.31,44.36,39150.0
2022-07-14 13:10:00,44.32,44.49,44.29,44.44,57135.0,44.32,44.49,44.29,44.44,57135.0
2022-07-14 13:20:00,44.43,44.46,44.41,44.42,15105.0,44.43,44.46,44.41,44.42,15105.0
2022-07-14 13:30:00,44.42,44.43,44.37,44.4,34155.0,44.42,44.43,44.37,44.4,34155.0
2022-07-14 13:40:00,44.42,44.49,44.41,44.43,29385.0,44.42,44.49,44.41,44.43,29385.0
2022-07-14 13:50:00,44.47,44.48,44.37,44.48,42495.0,44.47,44.48,44.37,44.48,42495.0
2022-07-14 14:00:00,44.45,44.51,44.45,44.51,24000.0,44.45,44.51,44.45,44.51,24000.0
2022-07-14 14:10:00,44.49,44.64,44.49,44.64,19500.0,44.49,44.64,44.49,44.64,19500.0
2022-07-14 14:20:00,44.67,44.7,44.65,44.69,48000.0,44.67,44.7,44.65,44.69,48000.0
2022-07-14 14:30:00,44.66,44.73,44.66,44.7,39150.0,44.66,44.73,44.66,44.7,39150.0
2022-07-14 14:40:00,44.71,44.71,44.66,44.68,55770.0,44.71,44.71,44.66,44.68,55770.0
2022-07-14 14:50:00,44.66,44.66,44.59,44.64,43875.0,44.66,44.66,44.59,44.64,43875.0
2022-07-14 15:00:00,44.64,44.7,44.62,44.62,25500.0,44.64,44.7,44.62,44.62,25500.0
2022-07-14 15:10:00,44.63,44.74,44.63,44.71,55500.0,44.63,44.74,44.63,44.71,55500.0
2022-07-14 15:20:00,44.78,44.89,44.78,44.89,38220.0,44.78,44.89,44.78,44.89,38220.0
2022-07-14 15:30:00,44.91,44.98,44.89,44.91,84750.0,44.91,44.98,44.89,44.91,84750.0
2022-07-14 15:40:00,44.89,44.99,44.89,44.94,147885.0,44.89,44.99,44.89,44.94,147885.0
2022-07-14 15:50:00,44.96,45.04,44.9,44.92,328125.0,44.96,45.04,44.9,44.92,328125.0
2022-07-15 09:30:00,45.14,45.33,44.97,44.98,267510.0,45.14,45.33,44.97,44.98,267510.0
2022-07-15 09:40:00,45.12,45.25,44.95,45.23,108630.0,45.12,45.25,44.95,45.23,108630.0
2022-07-15 09:50:00,45.19,45.32,45.1,45.31,61950.0,45.19,45.32,45.1,45.31,61950.0
2022-07-15 10:00:00,45.33,45.51,45.33,45.47,61635.0,45.33,45.51,45.33,45.47,61635.0
2022-07-15 10:10:00,45.45,45.48,45.33,45.38,30360.0,45.45,45.48,45.33,45.38,30360.0
2022-07-15 10:20:00,45.45,45.48,45.36,45.46,27750.0,45.45,45.48,45.36,45.46,27750.0
2022-07-15 10:30:00,45.5,45.58,45.41,45.41,31500.0,45.5,45.58,45.41,45.41,31500.0
2022-07-15 10:40:00,45.44,45.51,45.41,45.47,24885.0,45.44,45.51,45.41,45.47,24885.0
2022-07-15 10:50:00,45.48,45.56,45.45,45.52,25545.0,45.48,45.56,45.45,45.52,25545.0
2022-07-15 11:00:00,45.52,45.54,45.46,45.49,33690.0,45.52,45.54,45.46,45.49,33690.0
2022-07-15 11:10:00,45.49,45.55,45.49,45.54,7500.0,45.49,45.55,45.49,45.54,7500.0
2022-07-15 11:20:00,45.57,45.6,45.51,45.56,47250.0,45.57,45.6,45.51,45.56,47250.0
2022-07-15 11:30:00,45.58,45.59,45.52,45.57,43695.0,45.58,45.59,45.52,45.57,43695.0
2022-07-15 11:40:00,45.54,45.54,45.45,45.48,16500.0,45.54,45.54,45.45,45.48,16500.0
2022-07-15 11:50:00,45.46,45.49,45.44,45.44,18150.0,45.46,45.49,45.44,45.44,18150.0
2022-07-15 12:00:00,45.43,45.46,45.41,45.44,16500.0,45.43,45.46,45.41,45.44,16500.0
2022-07-15 12:10:00,45.43,45.43,45.37,45.41,28530.0,45.43,45.43,45.37,45.41,28530.0
2022-07-15 12:20:00,45.4,45.41,45.36,45.36,9375.0,45.4,45.41,45.36,45.36,9375.0
2022-07-15 12:30:00,45.39,45.39,45.33,45.38,13500.0,45.39,45.39,45.33,45.38,13500.0
2022-07-15 12:40:00,45.38,45.39,45.36,45.39,18645.0,45.38,45.39,45.36,45.39,18645.0
2022-07-15 12:50:00,45.42,45.44,45.37,45.39,38790.0,45.42,45.44,45.37,45.39,38790.0
2022-07-15 13:00:00,45.42,45.5,45.39,45.48,16980.0,45.42,45.5,45.39,45.48,16980.0
2022-07-15 13:10:00,45.5,45.53,45.46,45.53,21000.0,45.5,45.53,45.46,45.53,21000.0
2022-07-15 13:20:00,45.51,45.52,45.51,45.52,4500.0,45.51,45.52,45.51,45.52,4500.0
2022-07-15 13:30:00,45.56,45.56,45.5,45.5,28845.0,45.56,45.56,45.5,45.5,28845.0
2022-07-15 13:40:00,45.48,45.48,45.43,45.44,29880.0,45.48,45.48,45.43,45.44,29880.0
2022-07-15 13:50:00,45.47,45.47,45.38,45.43,29625.0,45.47,45.47,45.38,45.43,29625.0
2022-07-15 14:00:00,45.39,45.41,45.38,45.41,8205.0,45.39,45.41,45.38,45.41,8205.0
2022-07-15 14:10:00,45.42,45.42,45.38,45.38,13500.0,45.42,45.42,45.38,45.38,13500.0
2022-07-15 14:20:00,45.39,45.44,45.38,45.44,26880.0,45.39,45.44,45.38,45.44,26880.0
2022-07-15 14:30:00,45.47,45.47,45.41,45.41,16500.0,45.47,45.47,45.41,45.41,16500.0
2022-07-15 14:40:00,45.41,45.44,45.4,45.43,33645.0,45.41,45.44,45.4,45.43,33645.0
2022-07-15 14:50:00,45.45,45.45,45.41,45.41,15105.0,45.45,45.45,45.41,45.41,15105.0
2022-07-15 15:00:00,45.41,45.48,45.4,45.48,31500.0,45.41,45.48,45.4,45.48,31500.0
2022-07-15 15:10:00,45.46,45.46,45.41,45.41,35415.0,45.46,45.46,45.41,45.41,35415.0
2022-07-15 15:20:00,45.43,45.45,45.42,45.43,42000.0,45.43,45.45,45.42,45.43,42000.0
2022-07-15 15:30:00,45.41,45.42,45.36,45.38,37500.0,45.41,45.42,45.36,45.38,37500.0
2022-07-15 15:40:00,45.38,45.49,45.36,45.46,77355.0,45.38,45.49,45.36,45.46,77355.0
2022-07-15 15:50:00,45.46,45.57,45.41,45.57,344475.0,45.46,45.57,45.41,45.57,344475.0
2022-07-18 09:30:00,45.43,45.61,45.26,45.33,197625.0,45.43,45.61,45.26,45.33,197625.0
2022-07-18 09:40:00,45.25,45.39,44.91,44.93,70875.0,45.25,45.39,44.91,44.93,70875.0
2022-07-18 09:50:00,44.99,45.28,44.92,44.92,71370.0,44.99,45.28,44.92,44.92,71370.0
2022-07-18 10:00:00,44.96,45.15,44.95,45.09,27000.0,44.96,45.15,44.95,45.09,27000.0
2022-07-18 10:10:00,45.09,45.26,45.06,45.26,129705.0,45.09,45.26,45.06,45.26,129705.0
2022-07-18 10:20:00,45.26,45.29,45.19,45.24,27795.0,45.26,45.29,45.19,45.24,27795.0
2022-07-18 10:30:00,45.22,45.42,45.22,45.41,28890.0,45.22,45.42,45.22,45.41,28890.0
2022-07-18 10:40:00,45.41,45.59,45.37,45.59,78585.0,45.41,45.59,45.37,45.59,78585.0
2022-07-18 10:50:00,45.57,45.57,45.5,45.53,33000.0,45.57,45.57,45.5,45.53,33000.0
2022-07-18 11:00:00,45.54,45.54,45.42,45.54,30270.0,45.54,45.54,45.42,45.54,30270.0
2022-07-18 11:10:00,45.54,45.57,45.52,45.52,54165.0,45.54,45.57,45.52,45.52,54165.0
2022-07-18 11:20:00,45.6,45.61,45.46,45.46,48105.0,45.6,45.61,45.46,45.46,48105.0
2022-07-18 11:30:00,45.46,45.54,45.46,45.53,51555.0,45.46,45.54,45.46,45.53,51555.0
2022-07-18 11:40:00,45.5,45.56,45.5,45.55,23925.0,45.5,45.56,45.5,45.55,23925.0
2022-07-18 11:50:00,45.53,45.53,45.43,45.46,60375.0,45.53,45.53,45.43,45.46,60375.0
2022-07-18 12:00:00,45.52,45.57,45.51,45.51,26100.0,45.52,45.57,45.51,45.51,26100.0
2022-07-18 12:10:00,45.52,45.57,45.52,45.53,31500.0,45.52,45.57,45.52,45.53,31500.0
2022-07-18 12:20:00,45.55,45.56,45.51,45.51,30000.0,45.55,45.56,45.51,45.51,30000.0
2022-07-18 12:30:00,45.51,45.52,45.38,45.38,28500.0,45.51,45.52,45.38,45.38,28500.0
2022-07-18 12:40:00,45.36,45.49,45.36,45.47,35025.0,45.36,45.49,45.36,45.47,35025.0
2022-07-18 12:50:00,45.43,45.43,45.32,45.32,22500.0,45.43,45.43,45.32,45.32,22500.0
2022-07-18 13:00:00,45.37,45.39,45.32,45.32,53565.0,45.37,45.39,45.32,45.32,53565.0
2022-07-18 13:10:00,45.32,45.38,45.32,45.33,19500.0,45.32,45.38,45.32,45.33,19500.0
2022-07-18 13:20:00,45.32,45.34,45.26,45.34,34290.0,45.32,45.34,45.26,45.34,34290.0
2022-07-18 13:30:00,45.35,45.35,45.24,45.27,62775.0,45.35,45.35,45.24,45.27,62775.0
2022-07-18 13:40:00,45.28,45.3,45.25,45.28,19545.0,45.28,45.3,45.25,45.28,19545.0
2022-07-18 13:50:00,45.32,45.39,45.27,45.27,54990.0,45.32,45.39,45.27,45.27,54990.0
2022-07-18 14:00:00,45.29,45.3,45.24,45.24,15330.0,45.29,45.3,45.24,45.24,15330.0
2022-07-18 14:10:00,45.23,45.28,45.23,45.26,22950.0,45.23,45.28,45.23,45.26,22950.0
2022-07-18 14:20:00,45.23,45.25,45.13,45.15,44700.0,45.23,45.25,45.13,45.15,44700.0
2022-07-18 14:30:00,45.13,45.22,45.13,45.19,103590.0,45.13,45.22,45.13,45.19,103590.0
2022-07-18 14:40:00,45.19,45.19,45.07,45.07,56715.0,45.19,45.19,45.07,45.07,56715.0
2022-07-18 14:50:00,45.05,45.05,44.94,45.04,43500.0,45.05,45.05,44.94,45.04,43500.0
2022-07-18 15:00:00,45.03,45.08,44.94,45.07,51000.0,45.03,45.08,44.94,45.07,51000.0
2022-07-18 15:10:00,45.07,45.08,45.02,45.08,44025.0,45.07,45.08,45.02,45.08,44025.0
2022-07-18 15:20:00,45.08,45.11,44.99,45.01,49665.0,45.08,45.11,44.99,45.01,49665.0
2022-07-18 15:30:00,44.99,44.99,44.85,44.85,60390.0,44.99,44.99,44.85,44.85,60390.0
2022-07-18 15:40:00,44.84,44.86,44.76,44.76,90855.0,44.84,44.86,44.76,44.76,90855.0
2022-07-18 15:50:00,44.76,44.91,44.76,44.87,307305.0,44.76,44.91,44.76,44.87,307305.0
2022-07-19 09:30:00,45.37,45.46,45.22,45.3,69825.0,45.37,45.46,45.22,45.3,69825.0
2022-07-19 09:40:00,45.25,45.28,45.18,45.28,13500.0,45.25,45.28,45.18,45.28,13500.0
2022-07-19 09:50:00,45.31,45.35,45.15,45.31,25500.0,45.31,45.35,45.15,45.31,25500.0
2022-07-19 10:00:00,45.35,45.47,45.35,45.44,43500.0,45.35,45.47,45.35,45.44,43500.0
2022-07-19 10:10:00,45.45,45.54,45.37,45.37,46815.0,45.45,45.54,45.37,45.37,46815.0
2022-07-19 10:20:00,45.38,45.43,45.36,45.43,28515.0,45.38,45.43,45.36,45.43,28515.0
2022-07-19 10:30:00,45.46,45.47,45.35,45.35,27000.0,45.46,45.47,45.35,45.35,27000.0
2022-07-19 10:40:00,45.37,45.51,45.37,45.48,28515.0,45.37,45.51,45.37,45.48,28515.0
2022-07-19 10:50:00,45.48,45.53,45.46,45.48,43785.0,45.48,45.53,45.46,45.48,43785.0
2022-07-19 11:00:00,45.49,45.6,45.49,45.6,22500.0,45.49,45.6,45.49,45.6,22500.0
2022-07-19 11:10:00,45.54,45.59,45.52,45.54,21000.0,45.54,45.59,45.52,45.54,21000.0
2022-07-19 11:20:00,45.56,45.57,45.49,45.53,45645.0,45.56,45.57,45.49,45.53,45645.0
2022-07-19 11:30:00,45.51,45.6,45.51,45.6,33330.0,45.51,45.6,45.51,45.6,33330.0
2022-07-19 11:40:00,45.59,45.6,45.56,45.58,30240.0,45.59,45.6,45.56,45.58,30240.0
2022-07-19 11:50:00,45.58,45.71,45.58,45.71,26130.0,45.58,45.71,45.58,45.71,26130.0
2022-07-19 12:00:00,45.68,45.71,45.6,45.63,34830.0,45.68,45.71,45.6,45.63,34830.0
2022-07-19 12:10:00,45.63,45.65,45.53,45.59,25575.0,45.63,45.65,45.53,45.59,25575.0
2022-07-19 12:20:00,45.61,45.62,45.59,45.62,10875.0,45.61,45.62,45.59,45.62,10875.0
2022-07-19 12:30:00,45.61,45.68,45.61,45.63,30000.0,45.61,45.68,45.61,45.63,30000.0
2022-07-19 12:40:00,45.64,45.64,45.59,45.6,12180.0,45.64,45.64,45.59,45.6,12180.0
2022-07-19 12:50:00,45.58,45.6,45.53,45.58,43395.0,45.58,45.6,45.53,45.58,43395.0
2022-07-19 13:00:00,45.6,45.6,45.54,45.58,18315.0,45.6,45.6,45.54,45.58,18315.0
2022-07-19 13:10:00,45.57,45.6,45.51,45.51,30675.0,45.57,45.6,45.51,45.51,30675.0
2022-07-19 13:20:00,45.53,45.58,45.53,45.58,15000.0,45.53,45.58,45.53,45.58,15000.0
2022-07-19 13:30:00,45.59,45.7,45.58,45.68,55290.0,45.59,45.7,45.58,45.68,55290.0
2022-07-19 13:40:00,45.71,45.76,45.69,45.7,23670.0,45.71,45.76,45.69,45.7,23670.0
2022-07-19 13:50:00,45.68,45.77,45.67,45.77,15000.0,45.68,45.77,45.67,45.77,15000.0
2022-07-19 14:00:00,45.75,45.83,45.75,45.8,25500.0,45.75,45.83,45.75,45.8,25500.0
2022-07-19 14:10:00,45.82,45.82,45.76,45.79,19755.0,45.82,45.82,45.76,45.79,19755.0
2022-07-19 14:20:00,45.78,45.8,45.75,45.75,22575.0,45.78,45.8,45.75,45.75,22575.0
2022-07-19 14:30:00,45.76,45.79,45.75,45.77,22500.0,45.76,45.79,45.75,45.77,22500.0
2022-07-19 14:40:00,45.76,45.76,45.69,45.72,39915.0,45.76,45.76,45.69,45.72,39915.0
2022-07-19 14:50:00,45.72,45.82,45.7,45.8,36000.0,45.72,45.82,45.7,45.8,36000.0
2022-07-19 15:00:00,45.8,45.86,45.79,45.86,36945.0,45.8,45.86,45.79,45.86,36945.0
2022-07-19 15:10:00,45.82,45.88,45.81,45.88,31425.0,45.82,45.88,45.81,45.88,31425.0
2022-07-19 15:20:00,45.87,45.95,45.86,45.95,68475.0,45.87,45.95,45.86,45.95,68475.0
2022-07-19 15:30:00,45.95,45.95,45.85,45.88,57000.0,45.95,45.95,45.85,45.88,57000.0
2022-07-19 15:40:00,45.89,46.01,45.88,45.93,109680.0,45.89,46.01,45.88,45.93,109680.0
2022-07-19 15:50:00,45.95,46.03,45.91,45.94,232995.0,45.95,46.03,45.91,45.94,232995.0
2022-07-20 09:30:00,46.07,46.13,45.84,46.08,150240.0,46.07,46.13,45.84,46.08,150240.0
2022-07-20 09:40:00,46.08,46.12,45.75,45.78,81735.0,46.08,46.12,45.75,45.78,81735.0
2022-07-20 09:50:00,45.81,45.92,45.66,45.77,43410.0,45.81,45.92,45.66,45.77,43410.0
2022-07-20 10:00:00,45.67,45.73,45.66,45.72,21000.0,45.67,45.73,45.66,45.72,21000.0
2022-07-20 10:10:00,45.75,45.81,45.7,45.78,30285.0,45.75,45.81,45.7,45.78,30285.0
2022-07-20 10:20:00,45.81,45.9,45.79,45.8,92580.0,45.81,45.9,45.79,45.8,92580.0
2022-07-20 10:30:00,45.8,45.9,45.8,45.85,34500.0,45.8,45.9,45.8,45.85,34500.0
2022-07-20 10:40:00,45.79,45.9,45.79,45.85,19950.0,45.79,45.9,45.79,45.85,19950.0
2022-07-20 10:50:00,45.81,45.89,45.75,45.81,49650.0,45.81,45.89,45.75,45.81,49650.0
2022-07-20 11:00:00,45.81,45.86,45.77,45.78,72105.0,45.81,45.86,45.77,45.78,72105.0
2022-07-20 11:10:00,45.75,45.78,45.74,45.75,59385.0,45.75,45.78,45.74,45.75,59385.0
2022-07-20 11:20:00,45.72,45.8,45.7,45.76,87390.0,45.72,45.8,45.7,45.76,87390.0
2022-07-20 11:30:00,45.76,45.8,45.68,45.7,43050.0,45.76,45.8,45.68,45.7,43050.0
2022-07-20 11:40:00,45.7,45.78,45.7,45.73,29505.0,45.7,45.78,45.7,45.73,29505.0
2022-07-20 11:50:00,45.74,45.78,45.7,45.78,58500.0,45.74,45.78,45.7,45.78,58500.0
2022-07-20 12:00:00,45.77,45.77,45.7,45.76,39540.0,45.77,45.77,45.7,45.76,39540.0
2022-07-20 12:10:00,45.76,45.76,45.74,45.75,4500.0,45.76,45.76,45.74,45.75,4500.0
2022-07-20 12:20:00,45.74,45.78,45.73,45.78,31500.0,45.74,45.78,45.73,45.78,31500.0
2022-07-20 12:30:00,45.81,45.88,45.8,45.84,49500.0,45.81,45.88,45.8,45.84,49500.0
2022-07-20 12:40:00,45.84,45.84,45.69,45.71,24210.0,45.84,45.84,45.69,45.71,24210.0
2022-07-20 12:50:00,45.73,45.88,45.73,45.84,42795.0,45.73,45.88,45.73,45.84,42795.0
2022-07-20 13:00:00,45.79,45.83,45.72,45.74,36540.0,45.79,45.83,45.72,45.74,36540.0
2022-07-20 13:10:00,45.72,45.78,45.7,45.73,46500.0,45.72,45.78,45.7,45.73,46500.0
2022-07-20 13:20:00,45.71,45.75,45.68,45.75,30000.0,45.71,45.75,45.68,45.75,30000.0
2022-07-20 13:30:00,45.76,45.8,45.75,45.77,21000.0,45.76,45.8,45.75,45.77,21000.0
2022-07-20 13:40:00,45.78,45.79,45.75,45.76,25500.0,45.78,45.79,45.75,45.76,25500.0
2022-07-20 13:50:00,45.77,45.77,45.69,45.75,26175.0,45.77,45.77,45.69,45.75,26175.0
2022-07-20 14:00:00,45.79,45.82,45.74,45.82,47025.0,45.79,45.82,45.74,45.82,47025.0
2022-07-20 14:10:00,45.8,45.85,45.76,45.77,41430.0,45.8,45.85,45.76,45.77,41430.0
2022-07-20 14:20:00,45.8,45.84,45.72,45.8,63000.0,45.8,45.84,45.72,45.8,63000.0
2022-07-20 14:30:00,45.8,45.82,45.78,45.81,51000.0,45.8,45.82,45.78,45.81,51000.0
2022-07-20 14:40:00,45.81,45.86,45.79,45.86,35205.0,45.81,45.86,45.79,45.86,35205.0
2022-07-20 14:50:00,45.83,45.85,45.78,45.82,52440.0,45.83,45.85,45.78,45.82,52440.0
2022-07-20 15:00:00,45.83,45.85,45.78,45.8,86850.0,45.83,45.85,45.78,45.8,86850.0
2022-07-20 15:10:00,45.82,45.88,45.81,45.87,48000.0,45.82,45.88,45.81,45.87,48000.0
2022-07-20 15:20:00,45.88,45.89,45.85,45.86,85110.0,45.88,45.89,45.85,45.86,85110.0
2022-07-20 15:30:00,45.86,45.88,45.8,45.8,58005.0,45.86,45.88,45.8,45.8,58005.0
2022-07-20 15:40:00,45.81,45.95,45.81,45.94,69885.0,45.81,45.95,45.81,45.94,69885.0
2022-07-20 15:50:00,45.94,46.01,45.89,46.0,310395.0,45.94,46.01,45.89,46.0,310395.0
2022-07-21 09:30:00,45.97,45.97,45.57,45.76,105195.0,45.97,45.97,45.57,45.76,105195.0
2022-07-21 09:40:00,45.78,45.88,45.72,45.86,79665.0,45.78,45.88,45.72,45.86,79665.0
2022-07-21 09:50:00,45.87,45.97,45.47,45.52,176700.0,45.87,45.97,45.47,45.52,176700.0
2022-07-21 10:00:00,45.51,45.65,45.42,45.61,140295.0,45.51,45.65,45.42,45.61,140295.0
2022-07-21 10:10:00,45.55,45.58,45.38,45.4,85455.0,45.55,45.58,45.38,45.4,85455.0
2022-07-21 10:20:00,45.47,45.48,45.18,45.32,117225.0,45.47,45.48,45.18,45.32,117225.0
2022-07-21 10:30:00,45.35,45.39,45.29,45.36,60000.0,45.35,45.39,45.29,45.36,60000.0
2022-07-21 10:40:00,45.38,45.41,45.3,45.31,126135.0,45.38,45.41,45.3,45.31,126135.0
2022-07-21 10:50:00,45.28,45.4,45.28,45.39,79545.0,45.28,45.4,45.28,45.39,79545.0
2022-07-21 11:00:00,45.35,45.43,45.3,45.43,49725.0,45.35,45.43,45.3,45.43,49725.0
2022-07-21 11:10:00,45.46,45.48,45.36,45.36,32295.0,45.46,45.48,45.36,45.36,32295.0
2022-07-21 11:20:00,45.38,45.39,45.26,45.31,91710.0,45.38,45.39,45.26,45.31,91710.0
2022-07-21 11:30:00,45.31,45.48,45.28,45.48,61350.0,45.31,45.48,45.28,45.48,61350.0
2022-07-21 11:40:00,45.43,45.43,45.2,45.26,126315.0,45.43,45.43,45.2,45.26,126315.0
2022-07-21 11:50:00,45.24,45.36,45.22,45.36,101565.0,45.24,45.36,45.22,45.36,101565.0
2022-07-21 12:00:00,45.35,45.41,45.33,45.38,15000.0,45.35,45.41,45.33,45.38,15000.0
2022-07-21 12:10:00,45.45,45.45,45.33,45.4,41490.0,45.45,45.45,45.33,45.4,41490.0
2022-07-21 12:20:00,45.41,45.49,45.41,45.48,67710.0,45.41,45.49,45.41,45.48,67710.0
2022-07-21 12:30:00,45.51,45.54,45.46,45.5,46800.0,45.51,45.54,45.46,45.5,46800.0
2022-07-21 12:40:00,45.48,45.51,45.42,45.42,25500.0,45.48,45.51,45.42,45.42,25500.0
2022-07-21 12:50:00,45.4,45.43,45.32,45.41,68805.0,45.4,45.43,45.32,45.41,68805.0
2022-07-21 13:00:00,45.43,45.43,45.36,45.4,37740.0,45.43,45.43,45.36,45.4,37740.0
2022-07-21 13:10:00,45.39,45.44,45.39,45.41,16500.0,45.39,45.44,45.39,45.41,16500.0
2022-07-21 13:20:00,45.41,45.46,45.33,45.34,52785.0,45.41,45.46,45.33,45.34,52785.0
2022-07-21 13:30:00,45.32,45.34,45.25,45.31,42660.0,45.32,45.34,45.25,45.31,42660.0
2022-07-21 13:40:00,45.34,45.36,45.31,45.34,16500.0,45.34,45.36,45.31,45.34,16500.0
2022-07-21 13:50:00,45.35,45.35,45.27,45.28,68940.0,45.35,45.35,45.27,45.28,68940.0
2022-07-21 14:00:00,45.31,45.34,45.23,45.34,51510.0,45.31,45.34,45.23,45.34,51510.0
2022-07-21 14:10:00,45.32,45.41,45.3,45.41,40245.0,45.32,45.41,45.3,45.41,40245.0
2022-07-21 14:20:00,45.41,45.44,45.4,45.4,40125.0,45.41,45.44,45.4,45.4,40125.0
2022-07-21 14:30:00,45.38,45.46,45.38,45.42,67725.0,45.38,45.46,45.38,45.42,67725.0
2022-07-21 14:40:00,45.39,45.4,45.33,45.37,44145.0,45.39,45.4,45.33,45.37,44145.0
2022-07-21 14:50:00,45.38,45.42,45.34,45.42,27150.0,45.38,45.42,45.34,45.42,27150.0
2022-07-21 15:00:00,45.48,45.58,45.45,45.58,44985.0,45.48,45.58,45.45,45.58,44985.0
2022-07-21 15:10:00,45.58,45.64,45.53,45.64,64515.0,45.58,45.64,45.53,45.64,64515.0
2022-07-21 15:20:00,45.62,45.68,45.6,45.6,71370.0,45.62,45.68,45.6,45.6,71370.0
2022-07-21 15:30:00,45.58,45.66,45.58,45.63,75900.0,45.58,45.66,45.58,45.63,75900.0
2022-07-21 15:40:00,45.62,45.71,45.61,45.65,93375.0,45.62,45.71,45.61,45.65,93375.0
2022-07-21 15:50:00,45.66,45.74,45.59,45.72,329970.0,45.66,45.74,45.59,45.72,329970.0
2022-07-22 09:30:00,46.0,46.15,45.78,46.15,101370.0,46.0,46.15,45.78,46.15,101370.0
2022-07-22 09:40:00,46.33,46.35,46.2,46.25,46380.0,46.33,46.35,46.2,46.25,46380.0
2022-07-22 09:50:00,46.24,46.34,46.02,46.08,58110.0,46.24,46.34,46.02,46.08,58110.0
2022-07-22 10:00:00,46.1,46.28,46.09,46.28,34950.0,46.1,46.28,46.09,46.28,34950.0
2022-07-22 10:10:00,46.3,46.35,46.26,46.32,35100.0,46.3,46.35,46.26,46.32,35100.0
2022-07-22 10:20:00,46.27,46.28,46.15,46.21,42420.0,46.27,46.28,46.15,46.21,42420.0
2022-07-22 10:30:00,46.26,46.27,46.16,46.25,31980.0,46.26,46.27,46.16,46.25,31980.0
2022-07-22 10:40:00,46.22,46.22,46.09,46.09,18000.0,46.22,46.22,46.09,46.09,18000.0
2022-07-22 10:50:00,46.12,46.22,46.08,46.14,49710.0,46.12,46.22,46.08,46.14,49710.0
2022-07-22 11:00:00,46.15,46.17,46.04,46.11,81525.0,46.15,46.17,46.04,46.11,81525.0
2022-07-22 11:10:00,46.11,46.14,46.09,46.14,16200.0,46.11,46.14,46.09,46.14,16200.0
2022-07-22 11:20:00,46.12,46.12,45.93,45.97,85500.0,46.12,46.12,45.93,45.97,85500.0
2022-07-22 11:30:00,46.0,46.01,45.96,46.01,12000.0,46.0,46.01,45.96,46.01,12000.0
2022-07-22 11:40:00,46.03,46.04,45.94,45.95,21000.0,46.03,46.04,45.94,45.95,21000.0
2022-07-22 11:50:00,45.96,46.06,45.95,45.96,30000.0,45.96,46.06,45.95,45.96,30000.0
2022-07-22 12:00:00,45.99,45.99,45.93,45.98,30225.0,45.99,45.99,45.93,45.98,30225.0
2022-07-22 12:10:00,45.93,46.01,45.91,46.01,40665.0,45.93,46.01,45.91,46.01,40665.0
2022-07-22 12:20:00,45.99,46.01,45.94,46.01,15000.0,45.99,46.01,45.94,46.01,15000.0
2022-07-22 12:30:00,46.03,46.05,46.0,46.01,38640.0,46.03,46.05,46.0,46.01,38640.0
2022-07-22 12:40:00,45.99,46.05,45.99,46.04,42165.0,45.99,46.05,45.99,46.04,42165.0
2022-07-22 12:50:00,46.03,46.15,46.02,46.15,21000.0,46.03,46.15,46.02,46.15,21000.0
2022-07-22 13:00:00,46.11,46.13,46.05,46.1,27840.0,46.11,46.13,46.05,46.1,27840.0
2022-07-22 13:10:00,46.1,46.1,46.05,46.05,16125.0,46.1,46.1,46.05,46.05,16125.0
2022-07-22 13:20:00,46.08,46.1,46.04,46.06,33000.0,46.08,46.1,46.04,46.06,33000.0
2022-07-22 13:30:00,46.06,46.06,45.99,46.05,30765.0,46.06,46.06,45.99,46.05,30765.0
2022-07-22 13:40:00,46.05,46.06,46.02,46.02,21000.0,46.05,46.06,46.02,46.02,21000.0
2022-07-22 13:50:00,46.02,46.03,45.97,46.03,21000.0,46.02,46.03,45.97,46.03,21000.0
2022-07-22 14:00:00,45.99,46.0,45.89,45.92,24000.0,45.99,46.0,45.89,45.92,24000.0
2022-07-22 14:10:00,45.89,45.97,45.89,45.97,18000.0,45.89,45.97,45.89,45.97,18000.0
2022-07-22 14:20:00,45.98,45.98,45.93,45.96,18000.0,45.98,45.98,45.93,45.96,18000.0
2022-07-22 14:30:00,45.95,45.99,45.89,45.89,48000.0,45.95,45.99,45.89,45.89,48000.0
2022-07-22 14:40:00,45.85,45.85,45.82,45.82,23640.0,45.85,45.85,45.82,45.82,23640.0
2022-07-22 14:50:00,45.82,45.83,45.78,45.81,34500.0,45.82,45.83,45.78,45.81,34500.0
2022-07-22 15:00:00,45.82,45.87,45.81,45.81,30000.0,45.82,45.87,45.81,45.81,30000.0
2022-07-22 15:10:00,45.83,45.98,45.83,45.94,22500.0,45.83,45.98,45.83,45.94,22500.0
2022-07-22 15:20:00,45.9,45.95,45.89,45.93,43500.0,45.9,45.95,45.89,45.93,43500.0
2022-07-22 15:30:00,45.95,45.95,45.87,45.87,33000.0,45.95,45.95,45.87,45.87,33000.0
2022-07-22 15:40:00,45.89,45.9,45.81,45.82,72000.0,45.89,45.9,45.81,45.82,72000.0
2022-07-22 15:50:00,45.84,45.92,45.81,45.88,403425.0,45.84,45.92,45.81,45.88,403425.0
2022-07-25 09:30:00,45.94,46.01,45.77,45.84,77595.0,45.94,46.01,45.77,45.84,77595.0
2022-07-25 09:40:00,45.76,46.0,45.76,46.0,41250.0,45.76,46.0,45.76,46.0,41250.0
2022-07-25 09:50:00,46.0,46.07,45.75,45.93,35685.0,46.0,46.07,45.75,45.93,35685.0
2022-07-25 10:00:00,45.88,45.94,45.86,45.86,39000.0,45.88,45.94,45.86,45.86,39000.0
2022-07-25 10:10:00,45.9,45.95,45.9,45.93,49980.0,45.9,45.95,45.9,45.93,49980.0
2022-07-25 10:20:00,45.94,45.99,45.91,45.91,15000.0,45.94,45.99,45.91,45.91,15000.0
2022-07-25 10:30:00,45.9,45.9,45.76,45.85,35250.0,45.9,45.9,45.76,45.85,35250.0
2022-07-25 10:40:00,45.82,45.92,45.78,45.83,50400.0,45.82,45.92,45.78,45.83,50400.0
2022-07-25 10:50:00,45.83,45.92,45.81,45.89,36015.0,45.83,45.92,45.81,45.89,36015.0
2022-07-25 11:00:00,45.85,45.93,45.82,45.88,53685.0,45.85,45.93,45.82,45.88,53685.0
2022-07-25 11:10:00,45.86,45.86,45.71,45.79,38895.0,45.86,45.86,45.71,45.79,38895.0
2022-07-25 11:20:00,45.85,45.86,45.79,45.86,19500.0,45.85,45.86,45.79,45.86,19500.0
2022-07-25 11:30:00,45.86,45.86,45.84,45.84,11250.0,45.86,45.86,45.84,45.84,11250.0
2022-07-25 11:40:00,45.79,45.85,45.78,45.81,18645.0,45.79,45.85,45.78,45.81,18645.0
2022-07-25 11:50:00,45.79,45.79,45.74,45.74,22140.0,45.79,45.79,45.74,45.74,22140.0
2022-07-25 12:00:00,45.72,45.77,45.72,45.75,21000.0,45.72,45.77,45.72,45.75,21000.0
2022-07-25 12:10:00,45.75,45.75,45.67,45.7,25695.0,45.75,45.75,45.67,45.7,25695.0
2022-07-25 12:20:00,45.69,45.69,45.65,45.67,18000.0,45.69,45.69,45.65,45.67,18000.0
2022-07-25 12:30:00,45.72,45.75,45.72,45.72,17580.0,45.72,45.75,45.72,45.72,17580.0
2022-07-25 12:40:00,45.72,45.78,45.71,45.77,12150.0,45.72,45.78,45.71,45.77,12150.0
2022-07-25 12:50:00,45.78,45.78,45.73,45.74,15645.0,45.78,45.78,45.73,45.74,15645.0
2022-07-25 13:00:00,45.75,45.75,45.73,45.73,9480.0,45.75,45.75,45.73,45.73,9480.0
2022-07-25 13:10:00,45.81,45.81,45.8,45.8,16995.0,45.81,45.81,45.8,45.8,16995.0
2022-07-25 13:20:00,45.83,45.88,45.83,45.87,18000.0,45.83,45.88,45.83,45.87,18000.0
2022-07-25 13:30:00,45.88,45.88,45.71,45.71,48000.0,45.88,45.88,45.71,45.71,48000.0
2022-07-25 13:40:00,45.72,45.74,45.68,45.68,33360.0,45.72,45.74,45.68,45.68,33360.0
2022-07-25 13:50:00,45.68,45.72,45.65,45.72,24000.0,45.68,45.72,45.65,45.72,24000.0
2022-07-25 14:00:00,45.71,45.75,45.7,45.75,10500.0,45.71,45.75,45.7,45.75,10500.0
2022-07-25 14:10:00,45.76,45.76,45.66,45.68,99075.0,45.76,45.76,45.66,45.68,99075.0
2022-07-25 14:20:00,45.67,45.68,45.63,45.65,27150.0,45.67,45.68,45.63,45.65,27150.0
2022-07-25 14:30:00,45.63,45.67,45.62,45.66,31500.0,45.63,45.67,45.62,45.66,31500.0
2022-07-25 14:40:00,45.71,45.71,45.67,45.7,27000.0,45.71,45.71,45.67,45.7,27000.0
2022-07-25 14:50:00,45.7,45.7,45.67,45.67,45780.0,45.7,45.7,45.67,45.67,45780.0
2022-07-25 15:00:00,45.69,45.69,45.57,45.59,12000.0,45.69,45.69,45.57,45.59,12000.0
2022-07-25 15:10:00,45.59,45.6,45.56,45.58,25500.0,45.59,45.6,45.56,45.58,25500.0
2022-07-25 15:20:00,45.61,45.65,45.56,45.56,41745.0,45.61,45.65,45.56,45.56,41745.0
2022-07-25 15:30:00,45.54,45.61,45.54,45.61,46500.0,45.54,45.61,45.54,45.61,46500.0
2022-07-25 15:40:00,45.63,45.64,45.55,45.59,91950.0,45.63,45.64,45.55,45.59,91950.0
2022-07-25 15:50:00,45.6,45.69,45.59,45.68,419190.0,45.6,45.69,45.59,45.68,419190.0
2022-07-26 09:30:00,45.1,45.35,44.89,45.22,226455.0,45.1,45.35,44.89,45.22,226455.0
2022-07-26 09:40:00,45.16,45.19,44.93,44.99,98745.0,45.16,45.19,44.93,44.99,98745.0
2022-07-26 09:50:00,45.01,45.3,45.01,45.14,55605.0,45.01,45.3,45.01,45.14,55605.0
2022-07-26 10:00:00,45.11,45.27,45.03,45.27,98985.0,45.11,45.27,45.03,45.27,98985.0
2022-07-26 10:10:00,45.32,45.46,45.32,45.45,106110.0,45.32,45.46,45.32,45.45,106110.0
2022-07-26 10:20:00,45.42,45.42,45.23,45.23,35355.0,45.42,45.42,45.23,45.23,35355.0
2022-07-26 10:30:00,45.2,45.33,45.17,45.33,66945.0,45.2,45.33,45.17,45.33,66945.0
2022-07-26 10:40:00,45.26,45.26,45.13,45.14,63330.0,45.26,45.26,45.13,45.14,63330.0
2022-07-26 10:50:00,45.15,45.28,45.15,45.24,77025.0,45.15,45.28,45.15,45.24,77025.0
2022-07-26 11:00:00,45.27,45.27,45.04,45.05,72075.0,45.27,45.27,45.04,45.05,72075.0
2022-07-26 11:10:00,45.03,45.06,44.97,44.98,87105.0,45.03,45.06,44.97,44.98,87105.0
2022-07-26 11:20:00,44.97,44.99,44.95,44.97,69000.0,44.97,44.99,44.95,44.97,69000.0
2022-07-26 11:30:00,44.95,45.04,44.95,45.01,62565.0,44.95,45.04,44.95,45.01,62565.0
2022-07-26 11:40:00,45.03,45.04,44.95,44.97,33000.0,45.03,45.04,44.95,44.97,33000.0
2022-07-26 11:50:00,44.95,44.98,44.9,44.92,60510.0,44.95,44.98,44.9,44.92,60510.0
2022-07-26 12:00:00,44.92,44.94,44.89,44.92,38670.0,44.92,44.94,44.89,44.92,38670.0
2022-07-26 12:10:00,44.95,45.04,44.95,45.0,31500.0,44.95,45.04,44.95,45.0,31500.0
2022-07-26 12:20:00,44.99,45.02,44.96,44.97,48195.0,44.99,45.02,44.96,44.97,48195.0
2022-07-26 12:30:00,44.98,45.03,44.98,45.01,65040.0,44.98,45.03,44.98,45.01,65040.0
2022-07-26 12:40:00,45.0,45.01,44.97,45.0,55470.0,45.0,45.01,44.97,45.0,55470.0
2022-07-26 12:50:00,44.97,44.98,44.91,44.91,51225.0,44.97,44.98,44.91,44.91,51225.0
2022-07-26 13:00:00,44.91,45.01,44.9,45.01,51585.0,44.91,45.01,44.9,45.01,51585.0
2022-07-26 13:10:00,45.02,45.03,44.93,44.94,56085.0,45.02,45.03,44.93,44.94,56085.0
2022-07-26 13:20:00,44.92,45.04,44.92,45.04,40860.0,44.92,45.04,44.92,45.04,40860.0
2022-07-26 13:30:00,45.03,45.03,44.94,44.96,48705.0,45.03,45.03,44.94,44.96,48705.0
2022-07-26 13:40:00,44.94,44.98,44.91,44.98,43410.0,44.94,44.98,44.91,44.98,43410.0
2022-07-26 13:50:00,44.97,45.02,44.97,44.97,59220.0,44.97,45.02,44.97,44.97,59220.0
2022-07-26 14:00:00,44.99,45.13,44.99,45.08,82500.0,44.99,45.13,44.99,45.08,82500.0
2022-07-26 14:10:00,45.08,45.12,45.07,45.1,54960.0,45.08,45.12,45.07,45.1,54960.0
2022-07-26 14:20:00,45.09,45.09,44.9,44.9,97260.0,45.09,45.09,44.9,44.9,97260.0
2022-07-26 14:30:00,44.9,44.96,44.89,44.95,101295.0,44.9,44.96,44.89,44.95,101295.0
2022-07-26 14:40:00,44.94,44.95,44.86,44.86,84465.0,44.94,44.95,44.86,44.86,84465.0
2022-07-26 14:50:00,44.87,44.91,44.86,44.9,82080.0,44.87,44.91,44.86,44.9,82080.0
2022-07-26 15:00:00,44.9,44.91,44.83,44.85,62820.0,44.9,44.91,44.83,44.85,62820.0
2022-07-26 15:10:00,44.85,44.97,44.85,44.96,73860.0,44.85,44.97,44.85,44.96,73860.0
2022-07-26 15:20:00,44.96,45.0,44.92,44.98,56280.0,44.96,45.0,44.92,44.98,56280.0
2022-07-26 15:30:00,44.96,45.01,44.95,45.01,69495.0,44.96,45.01,44.95,45.01,69495.0
2022-07-26 15:40:00,45.0,45.04,44.95,45.04,110040.0,45.0,45.04,44.95,45.04,110040.0
2022-07-26 15:50:00,45.05,45.11,44.99,45.02,353085.0,45.05,45.11,44.99,45.02,353085.0
2022-07-27 09:30:00,45.05,45.09,44.59,44.74,228300.0,45.05,45.09,44.59,44.74,228300.0
2022-07-27 09:40:00,44.74,44.75,44.36,44.54,118020.0,44.74,44.75,44.36,44.54,118020.0
2022-07-27 09:50:00,44.54,44.66,44.47,44.59,148485.0,44.54,44.66,44.47,44.59,148485.0
2022-07-27 10:00:00,44.56,44.93,44.48,44.91,116100.0,44.56,44.93,44.48,44.91,116100.0
2022-07-27 10:10:00,44.88,45.1,44.83,44.86,230175.0,44.88,45.1,44.83,44.86,230175.0
2022-07-27 10:20:00,44.85,45.0,44.85,45.0,57195.0,44.85,45.0,44.85,45.0,57195.0
2022-07-27 10:30:00,45.02,45.02,44.92,44.93,68865.0,45.02,45.02,44.92,44.93,68865.0
2022-07-27 10:40:00,44.96,45.2,44.96,45.04,86835.0,44.96,45.2,44.96,45.04,86835.0
2022-07-27 10:50:00,45.05,45.13,44.98,45.12,51525.0,45.05,45.13,44.98,45.12,51525.0
2022-07-27 11:00:00,45.12,45.21,45.04,45.21,110490.0,45.12,45.21,45.04,45.21,110490.0
2022-07-27 11:10:00,45.22,45.35,45.19,45.25,50190.0,45.22,45.35,45.19,45.25,50190.0
2022-07-27 11:20:00,45.23,45.31,45.19,45.23,88500.0,45.23,45.31,45.19,45.23,88500.0
2022-07-27 11:30:00,45.25,45.38,45.25,45.38,45720.0,45.25,45.38,45.25,45.38,45720.0
2022-07-27 11:40:00,45.37,45.56,45.37,45.49,122025.0,45.37,45.56,45.37,45.49,122025.0
2022-07-27 11:50:00,45.45,45.54,45.41,45.54,141765.0,45.45,45.54,45.41,45.54,141765.0
2022-07-27 12:00:00,45.5,45.52,45.46,45.5,187365.0,45.5,45.52,45.46,45.5,187365.0
2022-07-27 12:10:00,45.5,45.73,45.5,45.58,223560.0,45.5,45.73,45.5,45.58,223560.0
2022-07-27 12:20:00,45.56,45.63,45.55,45.6,69195.0,45.56,45.63,45.55,45.6,69195.0
2022-07-27 12:30:00,45.53,45.57,45.49,45.57,57900.0,45.53,45.57,45.49,45.57,57900.0
2022-07-27 12:40:00,45.56,45.57,45.43,45.46,25500.0,45.56,45.57,45.43,45.46,25500.0
2022-07-27 12:50:00,45.44,45.44,45.41,45.41,12000.0,45.44,45.44,45.41,45.41,12000.0
2022-07-27 13:00:00,45.42,45.47,45.33,45.46,154680.0,45.42,45.47,45.33,45.46,154680.0
2022-07-27 13:10:00,45.47,45.51,45.38,45.38,36000.0,45.47,45.51,45.38,45.38,36000.0
2022-07-27 13:20:00,45.39,45.53,45.36,45.49,75735.0,45.39,45.53,45.36,45.49,75735.0
2022-07-27 13:30:00,45.48,45.48,45.33,45.42,76905.0,45.48,45.48,45.33,45.42,76905.0
2022-07-27 13:40:00,45.42,45.44,45.39,45.43,53280.0,45.42,45.44,45.39,45.43,53280.0
2022-07-27 13:50:00,45.45,45.48,45.39,45.4,71565.0,45.45,45.48,45.39,45.4,71565.0
2022-07-27 14:00:00,45.48,45.54,45.28,45.28,88995.0,45.48,45.54,45.28,45.28,88995.0
2022-07-27 14:10:00,45.3,45.37,45.28,45.37,63030.0,45.3,45.37,45.28,45.37,63030.0
2022-07-27 14:20:00,45.37,45.46,45.37,45.42,117000.0,45.37,45.46,45.37,45.42,117000.0
2022-07-27 14:30:00,45.41,45.7,45.38,45.7,129300.0,45.41,45.7,45.38,45.7,129300.0
2022-07-27 14:40:00,45.69,45.79,45.59,45.59,72750.0,45.69,45.79,45.59,45.59,72750.0
2022-07-27 14:50:00,45.64,45.83,45.56,45.74,136905.0,45.64,45.83,45.56,45.74,136905.0
2022-07-27 15:00:00,45.74,45.84,45.67,45.81,86175.0,45.74,45.84,45.67,45.81,86175.0
2022-07-27 15:10:00,45.81,45.84,45.71,45.72,68115.0,45.81,45.84,45.71,45.72,68115.0
2022-07-27 15:20:00,45.74,45.98,45.71,45.96,119655.0,45.74,45.98,45.71,45.96,119655.0
2022-07-27 15:30:00,45.97,45.98,45.81,45.84,108690.0,45.97,45.98,45.81,45.84,108690.0
2022-07-27 15:40:00,45.83,45.99,45.82,45.94,215895.0,45.83,45.99,45.82,45.94,215895.0
2022-07-27 15:50:00,45.95,46.01,45.86,45.95,475455.0,45.95,46.01,45.86,45.95,475455.0
2022-07-28 09:30:00,44.93,45.57,44.75,45.47,935325.0,44.93,45.57,44.75,45.47,935325.0
2022-07-28 09:40:00,45.49,45.49,45.07,45.26,291795.0,45.49,45.49,45.07,45.26,291795.0
2022-07-28 09:50:00,45.31,45.37,45.12,45.27,253050.0,45.31,45.37,45.12,45.27,253050.0
2022-07-28 10:00:00,45.27,45.49,45.27,45.49,192810.0,45.27,45.49,45.27,45.49,192810.0
2022-07-28 10:10:00,45.49,45.59,45.32,45.34,248175.0,45.49,45.59,45.32,45.34,248175.0
2022-07-28 10:20:00,45.33,45.52,45.33,45.44,143325.0,45.33,45.52,45.33,45.44,143325.0
2022-07-28 10:30:00,45.46,45.76,45.46,45.7,142845.0,45.46,45.76,45.46,45.7,142845.0
2022-07-28 10:40:00,45.71,45.9,45.69,45.9,178500.0,45.71,45.9,45.69,45.9,178500.0
2022-07-28 10:50:00,45.9,46.1,45.9,46.0,100095.0,45.9,46.1,45.9,46.0,100095.0
2022-07-28 11:00:00,46.01,46.05,45.8,46.05,118170.0,46.01,46.05,45.8,46.05,118170.0
2022-07-28 11:10:00,46.06,46.15,45.92,46.15,97590.0,46.06,46.15,45.92,46.15,97590.0
2022-07-28 11:20:00,46.11,46.53,46.09,46.38,183420.0,46.11,46.53,46.09,46.38,183420.0
2022-07-28 11:30:00,46.38,46.66,46.38,46.61,186255.0,46.38,46.66,46.38,46.61,186255.0
2022-07-28 11:40:00,46.61,46.63,46.52,46.63,148215.0,46.61,46.63,46.52,46.63,148215.0
2022-07-28 11:50:00,46.56,46.67,46.56,46.67,198180.0,46.56,46.67,46.56,46.67,198180.0
2022-07-28 12:00:00,46.67,46.67,46.59,46.66,217695.0,46.67,46.67,46.59,46.66,217695.0
2022-07-28 12:10:00,46.64,46.67,46.51,46.64,260745.0,46.64,46.67,46.51,46.64,260745.0
2022-07-28 12:20:00,46.63,46.74,46.58,46.74,96930.0,46.63,46.74,46.58,46.74,96930.0
2022-07-28 12:30:00,46.74,46.78,46.66,46.78,71100.0,46.74,46.78,46.66,46.78,71100.0
2022-07-28 12:40:00,46.79,46.99,46.76,46.97,88140.0,46.79,46.99,46.76,46.97,88140.0
2022-07-28 12:50:00,46.96,47.07,46.93,47.05,83040.0,46.96,47.07,46.93,47.05,83040.0
2022-07-28 13:00:00,47.05,47.18,46.97,47.16,40065.0,47.05,47.18,46.97,47.16,40065.0
2022-07-28 13:10:00,47.14,47.23,47.14,47.17,43950.0,47.14,47.23,47.14,47.17,43950.0
2022-07-28 13:20:00,47.15,47.37,47.13,47.34,89295.0,47.15,47.37,47.13,47.34,89295.0
2022-07-28 13:30:00,47.36,47.36,47.15,47.24,116385.0,47.36,47.36,47.15,47.24,116385.0
2022-07-28 13:40:00,47.25,47.36,47.17,47.26,103200.0,47.25,47.36,47.17,47.26,103200.0
2022-07-28 13:50:00,47.3,47.34,47.24,47.26,90225.0,47.3,47.34,47.24,47.26,90225.0
2022-07-28 14:00:00,47.27,47.44,47.26,47.39,76785.0,47.27,47.44,47.26,47.39,76785.0
2022-07-28 14:10:00,47.4,47.41,47.33,47.33,39915.0,47.4,47.41,47.33,47.33,39915.0
2022-07-28 14:20:00,47.33,47.35,47.2,47.21,73500.0,47.33,47.35,47.2,47.21,73500.0
2022-07-28 14:30:00,47.19,47.31,47.18,47.31,48570.0,47.19,47.31,47.18,47.31,48570.0
2022-07-28 14:40:00,47.34,47.46,47.32,47.35,93270.0,47.34,47.46,47.32,47.35,93270.0
2022-07-28 14:50:00,47.35,47.44,47.26,47.28,38850.0,47.35,47.44,47.26,47.28,38850.0
2022-07-28 15:00:00,47.27,47.29,47.16,47.19,54120.0,47.27,47.29,47.16,47.19,54120.0
2022-07-28 15:10:00,47.2,47.2,47.11,47.17,72360.0,47.2,47.2,47.11,47.17,72360.0
2022-07-28 15:20:00,47.19,47.23,47.04,47.12,111555.0,47.19,47.23,47.04,47.12,111555.0
2022-07-28 15:30:00,47.09,47.13,47.03,47.04,76275.0,47.09,47.13,47.03,47.04,76275.0
2022-07-28 15:40:00,47.05,47.2,46.98,47.19,208650.0,47.05,47.2,46.98,47.19,208650.0
2022-07-28 15:50:00,47.25,47.29,47.06,47.13,670185.0,47.25,47.29,47.06,47.13,670185.0
2022-07-29 09:30:00,46.82,47.13,46.76,46.84,133320.0,46.82,47.13,46.76,46.84,133320.0
2022-07-29 09:40:00,46.81,46.84,46.57,46.72,78825.0,46.81,46.84,46.57,46.72,78825.0
2022-07-29 09:50:00,46.72,46.78,46.55,46.67,40920.0,46.72,46.78,46.55,46.67,40920.0
2022-07-29 10:00:00,46.67,46.79,46.64,46.73,94665.0,46.67,46.79,46.64,46.73,94665.0
2022-07-29 10:10:00,46.73,46.77,46.61,46.74,66015.0,46.73,46.77,46.61,46.74,66015.0
2022-07-29 10:20:00,46.72,46.79,46.71,46.77,53340.0,46.72,46.79,46.71,46.77,53340.0
2022-07-29 10:30:00,46.74,46.82,46.71,46.8,59130.0,46.74,46.82,46.71,46.8,59130.0
2022-07-29 10:40:00,46.77,46.81,46.67,46.69,61215.0,46.77,46.81,46.67,46.69,61215.0
2022-07-29 10:50:00,46.68,46.69,46.61,46.64,106875.0,46.68,46.69,46.61,46.64,106875.0
2022-07-29 11:00:00,46.64,46.68,46.53,46.59,115875.0,46.64,46.68,46.53,46.59,115875.0
2022-07-29 11:10:00,46.59,46.63,46.57,46.63,27135.0,46.59,46.63,46.57,46.63,27135.0
2022-07-29 11:20:00,46.64,46.67,46.53,46.61,37500.0,46.64,46.67,46.53,46.61,37500.0
2022-07-29 11:30:00,46.62,46.66,46.57,46.57,28500.0,46.62,46.66,46.57,46.57,28500.0
2022-07-29 11:40:00,46.57,46.63,46.55,46.55,51600.0,46.57,46.63,46.55,46.55,51600.0
2022-07-29 11:50:00,46.57,46.62,46.56,46.62,106320.0,46.57,46.62,46.56,46.62,106320.0
2022-07-29 12:00:00,46.64,46.75,46.64,46.75,31500.0,46.64,46.75,46.64,46.75,31500.0
2022-07-29 12:10:00,46.74,46.8,46.72,46.8,29235.0,46.74,46.8,46.72,46.8,29235.0
2022-07-29 12:20:00,46.81,46.93,46.81,46.91,33255.0,46.81,46.93,46.81,46.91,33255.0
2022-07-29 12:30:00,46.93,46.95,46.87,46.9,18000.0,46.93,46.95,46.87,46.9,18000.0
2022-07-29 12:40:00,46.89,46.92,46.87,46.89,28500.0,46.89,46.92,46.87,46.89,28500.0
2022-07-29 12:50:00,46.9,46.96,46.9,46.96,25500.0,46.9,46.96,46.9,46.96,25500.0
2022-07-29 13:00:00,46.92,46.97,46.89,46.95,56955.0,46.92,46.97,46.89,46.95,56955.0
2022-07-29 13:10:00,46.96,46.96,46.89,46.9,41010.0,46.96,46.96,46.89,46.9,41010.0
2022-07-29 13:20:00,46.92,46.92,46.83,46.83,31500.0,46.92,46.92,46.83,46.83,31500.0
2022-07-29 13:30:00,46.83,46.85,46.8,46.82,25500.0,46.83,46.85,46.8,46.82,25500.0
2022-07-29 13:40:00,46.82,46.87,46.81,46.87,85815.0,46.82,46.87,46.81,46.87,85815.0
2022-07-29 13:50:00,46.94,46.99,46.94,46.97,18000.0,46.94,46.99,46.94,46.97,18000.0
2022-07-29 14:00:00,47.01,47.04,47.01,47.02,18000.0,47.01,47.04,47.01,47.02,18000.0
2022-07-29 14:10:00,47.02,47.04,46.94,46.99,30750.0,47.02,47.04,46.94,46.99,30750.0
2022-07-29 14:20:00,47.01,47.02,46.98,47.0,30000.0,47.01,47.02,46.98,47.0,30000.0
2022-07-29 14:30:00,47.01,47.01,46.94,46.96,58515.0,47.01,47.01,46.94,46.96,58515.0
2022-07-29 14:40:00,46.95,46.96,46.92,46.93,31725.0,46.95,46.96,46.92,46.93,31725.0
2022-07-29 14:50:00,46.91,46.94,46.87,46.91,83355.0,46.91,46.94,46.87,46.91,83355.0
2022-07-29 15:00:00,46.89,46.92,46.86,46.86,41145.0,46.89,46.92,46.86,46.86,41145.0
2022-07-29 15:10:00,46.83,46.87,46.82,46.83,47445.0,46.83,46.87,46.82,46.83,47445.0
2022-07-29 15:20:00,46.81,46.93,46.81,46.92,70140.0,46.81,46.93,46.81,46.92,70140.0
2022-07-29 15:30:00,46.9,46.97,46.88,46.92,87210.0,46.9,46.97,46.88,46.92,87210.0
2022-07-29 15:40:00,46.92,46.97,46.89,46.94,118995.0,46.92,46.97,46.89,46.94,118995.0
2022-07-29 15:50:00,46.93,46.96,46.81,46.91,388275.0,46.93,46.96,46.81,46.91,388275.0
2022-08-01 09:30:00,46.64,47.0,46.64,46.69,179475.0,46.64,47.0,46.64,46.69,179475.0
2022-08-01 09:40:00,46.78,47.03,46.78,46.99,107250.0,46.78,47.03,46.78,46.99,107250.0
2022-08-01 09:50:00,46.97,47.28,46.97,47.28,78345.0,46.97,47.28,46.97,47.28,78345.0
2022-08-01 10:00:00,47.23,47.28,47.09,47.09,76845.0,47.23,47.28,47.09,47.09,76845.0
2022-08-01 10:10:00,47.09,47.12,46.91,46.91,52665.0,47.09,47.12,46.91,46.91,52665.0
2022-08-01 10:20:00,46.89,46.99,46.87,46.95,51375.0,46.89,46.99,46.87,46.95,51375.0
2022-08-01 10:30:00,46.99,47.05,46.94,46.98,52830.0,46.99,47.05,46.94,46.98,52830.0
2022-08-01 10:40:00,47.01,47.04,46.94,47.03,47340.0,47.01,47.04,46.94,47.03,47340.0
2022-08-01 10:50:00,46.99,47.11,46.99,47.05,24780.0,46.99,47.11,46.99,47.05,24780.0
2022-08-01 11:00:00,47.09,47.09,46.99,47.0,22965.0,47.09,47.09,46.99,47.0,22965.0
2022-08-01 11:10:00,46.98,47.09,46.98,47.07,44085.0,46.98,47.09,46.98,47.07,44085.0
2022-08-01 11:20:00,46.98,47.13,46.98,47.09,94530.0,46.98,47.13,46.98,47.09,94530.0
2022-08-01 11:30:00,47.1,47.14,47.04,47.14,18000.0,47.1,47.14,47.04,47.14,18000.0
2022-08-01 11:40:00,47.17,47.2,47.13,47.15,37110.0,47.17,47.2,47.13,47.15,37110.0
2022-08-01 11:50:00,47.13,47.16,47.06,47.07,28500.0,47.13,47.16,47.06,47.07,28500.0
2022-08-01 12:00:00,47.1,47.12,47.04,47.04,19500.0,47.1,47.12,47.04,47.04,19500.0
2022-08-01 12:10:00,47.04,47.06,46.97,47.06,27150.0,47.04,47.06,46.97,47.06,27150.0
2022-08-01 12:20:00,47.06,47.09,47.04,47.08,26760.0,47.06,47.09,47.04,47.08,26760.0
2022-08-01 12:30:00,47.03,47.08,47.03,47.08,15690.0,47.03,47.08,47.03,47.08,15690.0
2022-08-01 12:40:00,47.06,47.14,47.06,47.12,37065.0,47.06,47.14,47.06,47.12,37065.0
2022-08-01 12:50:00,47.12,47.12,47.09,47.12,52245.0,47.12,47.12,47.09,47.12,52245.0
2022-08-01 13:00:00,47.11,47.16,47.06,47.15,25500.0,47.11,47.16,47.06,47.15,25500.0
2022-08-01 13:10:00,47.14,47.16,47.13,47.13,15000.0,47.14,47.16,47.13,47.13,15000.0
2022-08-01 13:20:00,47.09,47.13,47.08,47.08,22500.0,47.09,47.13,47.08,47.08,22500.0
2022-08-01 13:30:00,47.11,47.11,47.06,47.07,23505.0,47.11,47.11,47.06,47.07,23505.0
2022-08-01 13:40:00,47.05,47.06,47.0,47.04,39180.0,47.05,47.06,47.0,47.04,39180.0
2022-08-01 13:50:00,47.01,47.05,46.99,47.05,22500.0,47.01,47.05,46.99,47.05,22500.0
2022-08-01 14:00:00,47.01,47.12,47.01,47.1,76500.0,47.01,47.12,47.01,47.1,76500.0
2022-08-01 14:10:00,47.09,47.16,47.07,47.12,51030.0,47.09,47.16,47.07,47.12,51030.0
2022-08-01 14:20:00,47.15,47.17,47.08,47.13,51105.0,47.15,47.17,47.08,47.13,51105.0
2022-08-01 14:30:00,47.11,47.18,47.11,47.18,25500.0,47.11,47.18,47.11,47.18,25500.0
2022-08-01 14:40:00,47.2,47.2,47.08,47.08,54570.0,47.2,47.2,47.08,47.08,54570.0
2022-08-01 14:50:00,47.07,47.19,47.07,47.18,36555.0,47.07,47.19,47.07,47.18,36555.0
2022-08-01 15:00:00,47.13,47.22,47.12,47.22,27885.0,47.13,47.22,47.12,47.22,27885.0
2022-08-01 15:10:00,47.22,47.27,47.21,47.21,39600.0,47.22,47.27,47.21,47.21,39600.0
2022-08-01 15:20:00,47.21,47.23,47.18,47.22,56520.0,47.21,47.23,47.18,47.22,56520.0
2022-08-01 15:30:00,47.21,47.28,47.19,47.28,53820.0,47.21,47.28,47.19,47.28,53820.0
2022-08-01 15:40:00,47.3,47.4,47.3,47.39,112710.0,47.3,47.4,47.3,47.39,112710.0
2022-08-01 15:50:00,47.41,47.41,47.24,47.28,374115.0,47.41,47.41,47.24,47.28,374115.0
2022-08-02 09:30:00,47.11,47.22,46.74,46.86,152415.0,47.11,47.22,46.74,46.86,152415.0
2022-08-02 09:40:00,46.86,47.01,46.79,46.96,58410.0,46.86,47.01,46.79,46.96,58410.0
2022-08-02 09:50:00,46.93,46.99,46.9,46.93,52560.0,46.93,46.99,46.9,46.93,52560.0
2022-08-02 10:00:00,46.86,46.94,46.85,46.88,77985.0,46.86,46.94,46.85,46.88,77985.0
2022-08-02 10:10:00,46.89,46.9,46.82,46.83,25005.0,46.89,46.9,46.82,46.83,25005.0
2022-08-02 10:20:00,46.83,46.99,46.79,46.99,48765.0,46.83,46.99,46.79,46.99,48765.0
2022-08-02 10:30:00,47.01,47.09,47.01,47.09,22560.0,47.01,47.09,47.01,47.09,22560.0
2022-08-02 10:40:00,47.08,47.32,47.07,47.32,45855.0,47.08,47.32,47.07,47.32,45855.0
2022-08-02 10:50:00,47.33,47.44,47.31,47.31,63495.0,47.33,47.44,47.31,47.31,63495.0
2022-08-02 11:00:00,47.34,47.36,47.3,47.33,27090.0,47.34,47.36,47.3,47.33,27090.0
2022-08-02 11:10:00,47.32,47.36,47.29,47.35,51300.0,47.32,47.36,47.29,47.35,51300.0
2022-08-02 11:20:00,47.34,47.34,47.29,47.29,20505.0,47.34,47.34,47.29,47.29,20505.0
2022-08-02 11:30:00,47.23,47.26,47.16,47.25,66000.0,47.23,47.26,47.16,47.25,66000.0
2022-08-02 11:40:00,47.26,47.26,47.07,47.07,90000.0,47.26,47.26,47.07,47.07,90000.0
2022-08-02 11:50:00,47.07,47.07,46.83,46.86,254295.0,47.07,47.07,46.83,46.86,254295.0
2022-08-02 12:00:00,46.86,47.14,46.85,47.13,107940.0,46.86,47.14,46.85,47.13,107940.0
2022-08-02 12:10:00,47.13,47.17,47.12,47.14,10500.0,47.13,47.17,47.12,47.14,10500.0
2022-08-02 12:20:00,47.17,47.23,47.17,47.19,37620.0,47.17,47.23,47.17,47.19,37620.0
2022-08-02 12:30:00,47.17,47.17,47.08,47.15,34590.0,47.17,47.17,47.08,47.15,34590.0
2022-08-02 12:40:00,47.16,47.23,47.16,47.23,18000.0,47.16,47.23,47.16,47.23,18000.0
2022-08-02 12:50:00,47.2,47.2,47.1,47.13,24000.0,47.2,47.2,47.1,47.13,24000.0
2022-08-02 13:00:00,47.13,47.19,47.1,47.17,22650.0,47.13,47.19,47.1,47.17,22650.0
2022-08-02 13:10:00,47.2,47.2,47.18,47.2,26130.0,47.2,47.2,47.18,47.2,26130.0
2022-08-02 13:20:00,47.2,47.2,47.14,47.15,79500.0,47.2,47.2,47.14,47.15,79500.0
2022-08-02 13:30:00,47.15,47.18,47.05,47.05,85500.0,47.15,47.18,47.05,47.05,85500.0
2022-08-02 13:40:00,47.0,47.07,46.94,46.94,22950.0,47.0,47.07,46.94,46.94,22950.0
2022-08-02 13:50:00,46.95,46.97,46.9,46.94,30030.0,46.95,46.97,46.9,46.94,30030.0
2022-08-02 14:00:00,46.92,47.03,46.92,47.03,16500.0,46.92,47.03,46.92,47.03,16500.0
2022-08-02 14:10:00,47.03,47.04,47.01,47.02,28125.0,47.03,47.04,47.01,47.02,28125.0
2022-08-02 14:20:00,47.03,47.12,47.02,47.12,21015.0,47.03,47.12,47.02,47.12,21015.0
2022-08-02 14:30:00,47.11,47.13,47.1,47.11,16695.0,47.11,47.13,47.1,47.11,16695.0
2022-08-02 14:40:00,47.13,47.16,47.11,47.14,36765.0,47.13,47.16,47.11,47.14,36765.0
2022-08-02 14:50:00,47.17,47.17,47.08,47.09,52860.0,47.17,47.17,47.08,47.09,52860.0
2022-08-02 15:00:00,47.09,47.18,47.09,47.12,37500.0,47.09,47.18,47.09,47.12,37500.0
2022-08-02 15:10:00,47.12,47.12,47.0,47.01,34500.0,47.12,47.12,47.0,47.01,34500.0
2022-08-02 15:20:00,47.01,47.16,47.0,47.16,54465.0,47.01,47.16,47.0,47.16,54465.0
2022-08-02 15:30:00,47.16,47.27,47.16,47.23,57150.0,47.16,47.27,47.16,47.23,57150.0
2022-08-02 15:40:00,47.22,47.25,47.17,47.22,86700.0,47.22,47.25,47.17,47.22,86700.0
2022-08-02 15:50:00,47.28,47.28,47.2,47.24,428805.0,47.28,47.28,47.2,47.24,428805.0
2022-08-03 09:30:00,47.31,47.51,47.09,47.45,118140.0,47.31,47.51,47.09,47.45,118140.0
2022-08-03 09:40:00,47.41,47.48,47.15,47.25,56025.0,47.41,47.48,47.15,47.25,56025.0
2022-08-03 09:50:00,47.23,47.36,47.14,47.14,30000.0,47.23,47.36,47.14,47.14,30000.0
2022-08-03 10:00:00,47.18,47.18,47.06,47.12,70680.0,47.18,47.18,47.06,47.12,70680.0
2022-08-03 10:10:00,47.12,47.16,46.94,46.94,43500.0,47.12,47.16,46.94,46.94,43500.0
2022-08-03 10:20:00,46.96,46.96,46.75,46.93,88500.0,46.96,46.96,46.75,46.93,88500.0
2022-08-03 10:30:00,46.92,47.04,46.86,47.04,40500.0,46.92,47.04,46.86,47.04,40500.0
2022-08-03 10:40:00,47.05,47.18,47.05,47.18,18045.0,47.05,47.18,47.05,47.18,18045.0
2022-08-03 10:50:00,47.23,47.23,47.11,47.11,22500.0,47.23,47.23,47.11,47.11,22500.0
2022-08-03 11:00:00,47.15,47.21,47.15,47.17,64395.0,47.15,47.21,47.15,47.17,64395.0
2022-08-03 11:10:00,47.16,47.18,47.12,47.14,24000.0,47.16,47.18,47.12,47.14,24000.0
2022-08-03 11:20:00,47.12,47.23,47.08,47.21,53655.0,47.12,47.23,47.08,47.21,53655.0
2022-08-03 11:30:00,47.23,47.29,47.23,47.29,15615.0,47.23,47.29,47.23,47.29,15615.0
2022-08-03 11:40:00,47.36,47.36,47.26,47.26,27000.0,47.36,47.36,47.26,47.26,27000.0
2022-08-03 11:50:00,47.26,47.36,47.26,47.33,61605.0,47.26,47.36,47.26,47.33,61605.0
2022-08-03 12:00:00,47.32,47.32,47.21,47.21,55500.0,47.32,47.32,47.21,47.21,55500.0
2022-08-03 12:10:00,47.23,47.24,47.14,47.16,51360.0,47.23,47.24,47.14,47.16,51360.0
2022-08-03 12:20:00,47.15,47.25,47.15,47.19,36540.0,47.15,47.25,47.15,47.19,36540.0
2022-08-03 12:30:00,47.19,47.25,47.18,47.24,30570.0,47.19,47.25,47.18,47.24,30570.0
2022-08-03 12:40:00,47.23,47.32,47.23,47.32,33810.0,47.23,47.32,47.23,47.32,33810.0
2022-08-03 12:50:00,47.32,47.33,47.28,47.32,42090.0,47.32,47.33,47.28,47.32,42090.0
2022-08-03 13:00:00,47.34,47.38,47.34,47.36,37500.0,47.34,47.38,47.34,47.36,37500.0
2022-08-03 13:10:00,47.32,47.34,47.2,47.22,39000.0,47.32,47.34,47.2,47.22,39000.0
2022-08-03 13:20:00,47.21,47.21,47.18,47.2,40470.0,47.21,47.21,47.18,47.2,40470.0
2022-08-03 13:30:00,47.2,47.21,47.09,47.09,66525.0,47.2,47.21,47.09,47.09,66525.0
2022-08-03 13:40:00,47.05,47.1,47.04,47.08,57990.0,47.05,47.1,47.04,47.08,57990.0
2022-08-03 13:50:00,47.1,47.19,47.1,47.19,27000.0,47.1,47.19,47.1,47.19,27000.0
2022-08-03 14:00:00,47.18,47.28,47.16,47.28,29580.0,47.18,47.28,47.16,47.28,29580.0
2022-08-03 14:10:00,47.29,47.33,47.28,47.3,21000.0,47.29,47.33,47.28,47.3,21000.0
2022-08-03 14:20:00,47.29,47.37,47.28,47.31,108000.0,47.29,47.37,47.28,47.31,108000.0
2022-08-03 14:30:00,47.35,47.36,47.23,47.24,78285.0,47.35,47.36,47.23,47.24,78285.0
2022-08-03 14:40:00,47.26,47.29,47.23,47.29,58005.0,47.26,47.29,47.23,47.29,58005.0
2022-08-03 14:50:00,47.28,47.3,47.27,47.3,76500.0,47.28,47.3,47.27,47.3,76500.0
2022-08-03 15:00:00,47.3,47.37,47.27,47.32,149340.0,47.3,47.37,47.27,47.32,149340.0
2022-08-03 15:10:00,47.33,47.35,47.31,47.35,57000.0,47.33,47.35,47.31,47.35,57000.0
2022-08-03 15:20:00,47.35,47.39,47.27,47.27,85860.0,47.35,47.39,47.27,47.27,85860.0
2022-08-03 15:30:00,47.26,47.32,47.24,47.28,86235.0,47.26,47.32,47.24,47.28,86235.0
2022-08-03 15:40:00,47.27,47.32,47.26,47.27,114000.0,47.27,47.32,47.26,47.27,114000.0
2022-08-03 15:50:00,47.28,47.28,47.01,47.02,551175.0,47.28,47.28,47.01,47.02,551175.0
2022-08-04 09:30:00,47.2,47.44,47.01,47.1,73110.0,47.2,47.44,47.01,47.1,73110.0
2022-08-04 09:40:00,47.11,47.11,46.9,46.96,36000.0,47.11,47.11,46.9,46.96,36000.0
2022-08-04 09:50:00,46.93,47.15,46.93,47.04,66615.0,46.93,47.15,46.93,47.04,66615.0
2022-08-04 10:00:00,47.08,47.17,46.99,47.09,16500.0,47.08,47.17,46.99,47.09,16500.0
2022-08-04 10:10:00,47.06,47.1,47.06,47.1,9000.0,47.06,47.1,47.06,47.1,9000.0
2022-08-04 10:20:00,47.09,47.21,47.09,47.17,48885.0,47.09,47.21,47.09,47.17,48885.0
2022-08-04 10:30:00,47.18,47.18,46.98,47.02,12000.0,47.18,47.18,46.98,47.02,12000.0
2022-08-04 10:40:00,46.99,47.12,46.99,47.12,10890.0,46.99,47.12,46.99,47.12,10890.0
2022-08-04 10:50:00,47.07,47.16,47.07,47.1,21555.0,47.07,47.16,47.07,47.1,21555.0
2022-08-04 11:00:00,47.1,47.14,47.06,47.14,28515.0,47.1,47.14,47.06,47.14,28515.0
2022-08-04 11:10:00,47.15,47.3,47.13,47.3,54180.0,47.15,47.3,47.13,47.3,54180.0
2022-08-04 11:20:00,47.29,47.45,47.29,47.37,227730.0,47.29,47.45,47.29,47.37,227730.0
2022-08-04 11:30:00,47.39,47.39,47.32,47.32,89625.0,47.39,47.39,47.32,47.32,89625.0
2022-08-04 11:40:00,47.34,47.41,47.33,47.41,68190.0,47.34,47.41,47.33,47.41,68190.0
2022-08-04 11:50:00,47.4,47.41,47.4,47.4,19110.0,47.4,47.41,47.4,47.4,19110.0
2022-08-04 12:00:00,47.41,47.41,47.32,47.33,37515.0,47.41,47.41,47.32,47.33,37515.0
2022-08-04 12:10:00,47.34,47.35,47.26,47.31,92985.0,47.34,47.35,47.26,47.31,92985.0
2022-08-04 12:20:00,47.31,47.33,47.28,47.31,42060.0,47.31,47.33,47.28,47.31,42060.0
2022-08-04 12:30:00,47.31,47.34,47.3,47.32,52050.0,47.31,47.34,47.3,47.32,52050.0
2022-08-04 12:40:00,47.33,47.34,47.28,47.28,42300.0,47.33,47.34,47.28,47.28,42300.0
2022-08-04 12:50:00,47.28,47.31,47.25,47.25,26070.0,47.28,47.31,47.25,47.25,26070.0
2022-08-04 13:00:00,47.33,47.34,47.27,47.27,18000.0,47.33,47.34,47.27,47.27,18000.0
2022-08-04 13:10:00,47.27,47.31,47.27,47.27,12555.0,47.27,47.31,47.27,47.27,12555.0
2022-08-04 13:20:00,47.26,47.32,47.23,47.31,21705.0,47.26,47.32,47.23,47.31,21705.0
2022-08-04 13:30:00,47.32,47.33,47.29,47.33,16500.0,47.32,47.33,47.29,47.33,16500.0
2022-08-04 13:40:00,47.32,47.33,47.26,47.29,59235.0,47.32,47.33,47.26,47.29,59235.0
2022-08-04 13:50:00,47.28,47.29,47.19,47.29,35850.0,47.28,47.29,47.19,47.29,35850.0
2022-08-04 14:00:00,47.3,47.34,47.26,47.26,53070.0,47.3,47.34,47.26,47.26,53070.0
2022-08-04 14:10:00,47.26,47.28,47.22,47.25,52365.0,47.26,47.28,47.22,47.25,52365.0
2022-08-04 14:20:00,47.27,47.37,47.26,47.37,77655.0,47.27,47.37,47.26,47.37,77655.0
2022-08-04 14:30:00,47.38,47.45,47.36,47.42,49500.0,47.38,47.45,47.36,47.42,49500.0
2022-08-04 14:40:00,47.39,47.42,47.37,47.4,22500.0,47.39,47.42,47.37,47.4,22500.0
2022-08-04 14:50:00,47.4,47.45,47.4,47.45,39960.0,47.4,47.45,47.4,47.45,39960.0
2022-08-04 15:00:00,47.44,47.44,47.3,47.34,70515.0,47.44,47.44,47.3,47.34,70515.0
2022-08-04 15:10:00,47.38,47.41,47.32,47.34,79710.0,47.38,47.41,47.32,47.34,79710.0
2022-08-04 15:20:00,47.33,47.33,47.29,47.32,79560.0,47.33,47.33,47.29,47.32,79560.0
2022-08-04 15:30:00,47.3,47.35,47.26,47.32,184950.0,47.3,47.35,47.26,47.32,184950.0
2022-08-04 15:40:00,47.32,47.34,47.2,47.2,109530.0,47.32,47.34,47.2,47.2,109530.0
2022-08-04 15:50:00,47.2,47.2,47.07,47.12,319815.0,47.2,47.2,47.07,47.12,319815.0
2022-08-05 09:30:00,46.82,47.0,46.78,46.89,116640.0,46.82,47.0,46.78,46.89,116640.0
2022-08-05 09:40:00,46.84,46.93,46.75,46.88,41130.0,46.84,46.93,46.75,46.88,41130.0
2022-08-05 09:50:00,46.92,46.92,46.63,46.75,46455.0,46.92,46.92,46.63,46.75,46455.0
2022-08-05 10:00:00,46.71,46.86,46.7,46.85,21525.0,46.71,46.86,46.7,46.85,21525.0
2022-08-05 10:10:00,46.87,46.87,46.77,46.85,40620.0,46.87,46.87,46.77,46.85,40620.0
2022-08-05 10:20:00,46.82,46.87,46.67,46.75,38865.0,46.82,46.87,46.67,46.75,38865.0
2022-08-05 10:30:00,46.72,46.76,46.66,46.76,43275.0,46.72,46.76,46.66,46.76,43275.0
2022-08-05 10:40:00,46.72,46.74,46.7,46.72,12000.0,46.72,46.74,46.7,46.72,12000.0
2022-08-05 10:50:00,46.67,46.74,46.67,46.68,25755.0,46.67,46.74,46.67,46.68,25755.0
2022-08-05 11:00:00,46.68,46.68,46.52,46.61,25200.0,46.68,46.68,46.52,46.61,25200.0
2022-08-05 11:10:00,46.64,46.68,46.55,46.56,29190.0,46.64,46.68,46.55,46.56,29190.0
2022-08-05 11:20:00,46.56,46.75,46.53,46.74,60450.0,46.56,46.75,46.53,46.74,60450.0
2022-08-05 11:30:00,46.67,46.73,46.61,46.73,36000.0,46.67,46.73,46.61,46.73,36000.0
2022-08-05 11:40:00,46.74,46.74,46.65,46.65,35880.0,46.74,46.74,46.65,46.65,35880.0
2022-08-05 11:50:00,46.73,46.77,46.71,46.72,23625.0,46.73,46.77,46.71,46.72,23625.0
2022-08-05 12:00:00,46.77,46.8,46.69,46.69,28680.0,46.77,46.8,46.69,46.69,28680.0
2022-08-05 12:10:00,46.73,46.77,46.72,46.76,15000.0,46.73,46.77,46.72,46.76,15000.0
2022-08-05 12:20:00,46.74,46.78,46.71,46.76,22095.0,46.74,46.78,46.71,46.76,22095.0
2022-08-05 12:30:00,46.73,46.79,46.71,46.79,20220.0,46.73,46.79,46.71,46.79,20220.0
2022-08-05 12:40:00,46.82,46.93,46.79,46.93,33075.0,46.82,46.93,46.79,46.93,33075.0
2022-08-05 12:50:00,46.92,46.93,46.89,46.93,31710.0,46.92,46.93,46.89,46.93,31710.0
2022-08-05 13:00:00,47.0,47.02,46.95,47.0,24015.0,47.0,47.02,46.95,47.0,24015.0
2022-08-05 13:10:00,47.03,47.03,46.97,46.98,15015.0,47.03,47.03,46.97,46.98,15015.0
2022-08-05 13:20:00,47.0,47.0,46.95,46.95,25665.0,47.0,47.0,46.95,46.95,25665.0
2022-08-05 13:30:00,46.95,46.98,46.92,46.96,15000.0,46.95,46.98,46.92,46.96,15000.0
2022-08-05 13:40:00,46.97,46.97,46.93,46.93,20775.0,46.97,46.97,46.93,46.93,20775.0
2022-08-05 13:50:00,46.94,46.95,46.91,46.91,19500.0,46.94,46.95,46.91,46.91,19500.0
2022-08-05 14:00:00,46.91,46.91,46.89,46.91,7500.0,46.91,46.91,46.89,46.91,7500.0
2022-08-05 14:10:00,46.88,46.88,46.84,46.87,24000.0,46.88,46.88,46.84,46.87,24000.0
2022-08-05 14:20:00,46.88,46.91,46.8,46.81,19665.0,46.88,46.91,46.8,46.81,19665.0
2022-08-05 14:30:00,46.79,46.81,46.78,46.81,25950.0,46.79,46.81,46.78,46.81,25950.0
2022-08-05 14:40:00,46.8,46.86,46.8,46.86,65970.0,46.8,46.86,46.8,46.86,65970.0
2022-08-05 14:50:00,46.87,46.92,46.84,46.92,62985.0,46.87,46.92,46.84,46.92,62985.0
2022-08-05 15:00:00,46.89,46.95,46.89,46.93,27960.0,46.89,46.95,46.89,46.93,27960.0
2022-08-05 15:10:00,46.98,47.06,46.97,47.02,68835.0,46.98,47.06,46.97,47.02,68835.0
2022-08-05 15:20:00,47.04,47.08,46.99,47.08,42480.0,47.04,47.08,46.99,47.08,42480.0
2022-08-05 15:30:00,47.12,47.15,47.1,47.11,49710.0,47.12,47.15,47.1,47.11,49710.0
2022-08-05 15:40:00,47.11,47.24,47.11,47.24,85170.0,47.11,47.24,47.11,47.24,85170.0
2022-08-05 15:50:00,47.27,47.32,47.24,47.25,301875.0,47.27,47.32,47.24,47.25,301875.0
2022-08-08 09:30:00,47.62,47.83,47.46,47.73,138300.0,47.62,47.83,47.46,47.73,138300.0
2022-08-08 09:40:00,47.78,47.79,47.41,47.57,36135.0,47.78,47.79,47.41,47.57,36135.0
2022-08-08 09:50:00,47.53,47.65,47.47,47.53,90315.0,47.53,47.65,47.47,47.53,90315.0
2022-08-08 10:00:00,47.54,47.63,47.46,47.6,58560.0,47.54,47.63,47.46,47.6,58560.0
2022-08-08 10:10:00,47.6,47.63,47.4,47.4,38610.0,47.6,47.63,47.4,47.4,38610.0
2022-08-08 10:20:00,47.46,47.51,47.4,47.51,30105.0,47.46,47.51,47.4,47.51,30105.0
2022-08-08 10:30:00,47.58,47.58,47.43,47.45,14625.0,47.58,47.58,47.43,47.45,14625.0
2022-08-08 10:40:00,47.52,47.59,47.52,47.52,12180.0,47.52,47.59,47.52,47.52,12180.0
2022-08-08 10:50:00,47.61,47.61,47.54,47.54,7470.0,47.61,47.61,47.54,47.54,7470.0
2022-08-08 11:00:00,47.54,47.58,47.53,47.56,21075.0,47.54,47.58,47.53,47.56,21075.0
2022-08-08 11:10:00,47.62,47.62,47.57,47.58,6105.0,47.62,47.62,47.57,47.58,6105.0
2022-08-08 11:20:00,47.65,47.76,47.65,47.71,34515.0,47.65,47.76,47.65,47.71,34515.0
2022-08-08 11:30:00,47.69,47.75,47.56,47.59,53355.0,47.69,47.75,47.56,47.59,53355.0
2022-08-08 11:40:00,47.57,47.6,47.45,47.6,16890.0,47.57,47.6,47.45,47.6,16890.0
2022-08-08 11:50:00,47.55,47.62,47.54,47.54,18000.0,47.55,47.62,47.54,47.54,18000.0
2022-08-08 12:00:00,47.54,47.54,47.43,47.43,21000.0,47.54,47.54,47.43,47.43,21000.0
2022-08-08 12:10:00,47.41,47.41,47.32,47.32,33525.0,47.41,47.41,47.32,47.32,33525.0
2022-08-08 12:20:00,47.33,47.37,47.27,47.3,58845.0,47.33,47.37,47.27,47.3,58845.0
2022-08-08 12:30:00,47.29,47.31,47.24,47.29,18000.0,47.29,47.31,47.24,47.29,18000.0
2022-08-08 12:40:00,47.28,47.31,47.27,47.28,12000.0,47.28,47.31,47.27,47.28,12000.0
2022-08-08 12:50:00,47.29,47.33,47.28,47.33,46500.0,47.29,47.33,47.28,47.33,46500.0
2022-08-08 13:00:00,47.32,47.36,47.22,47.25,80100.0,47.32,47.36,47.22,47.25,80100.0
2022-08-08 13:10:00,47.21,47.36,47.21,47.36,13500.0,47.21,47.36,47.21,47.36,13500.0
2022-08-08 13:20:00,47.38,47.38,47.32,47.32,33000.0,47.38,47.38,47.32,47.32,33000.0
2022-08-08 13:30:00,47.34,47.35,47.3,47.31,23355.0,47.34,47.35,47.3,47.31,23355.0
2022-08-08 13:40:00,47.3,47.35,47.3,47.31,25500.0,47.3,47.35,47.3,47.31,25500.0
2022-08-08 13:50:00,47.34,47.46,47.33,47.46,8085.0,47.34,47.46,47.33,47.46,8085.0
2022-08-08 14:00:00,47.43,47.43,47.32,47.39,21270.0,47.43,47.43,47.32,47.39,21270.0
2022-08-08 14:10:00,47.41,47.41,47.34,47.34,9045.0,47.41,47.41,47.34,47.34,9045.0
2022-08-08 14:20:00,47.34,47.37,47.31,47.33,24000.0,47.34,47.37,47.31,47.33,24000.0
2022-08-08 14:30:00,47.32,47.36,47.3,47.36,25500.0,47.32,47.36,47.3,47.36,25500.0
2022-08-08 14:40:00,47.33,47.37,47.32,47.34,24000.0,47.33,47.37,47.32,47.34,24000.0
2022-08-08 14:50:00,47.32,47.35,47.31,47.35,9000.0,47.32,47.35,47.31,47.35,9000.0
2022-08-08 15:00:00,47.34,47.35,47.31,47.33,45060.0,47.34,47.35,47.31,47.33,45060.0
2022-08-08 15:10:00,47.33,47.39,47.3,47.39,34875.0,47.33,47.39,47.3,47.39,34875.0
2022-08-08 15:20:00,47.38,47.44,47.38,47.43,27000.0,47.38,47.44,47.38,47.43,27000.0
2022-08-08 15:30:00,47.41,47.45,47.4,47.43,46500.0,47.41,47.45,47.4,47.43,46500.0
2022-08-08 15:40:00,47.44,47.5,47.43,47.5,43065.0,47.44,47.5,47.43,47.5,43065.0
2022-08-08 15:50:00,47.51,47.55,47.45,47.47,368535.0,47.51,47.55,47.45,47.47,368535.0
2022-08-09 09:30:00,47.37,47.51,47.32,47.4,97980.0,47.37,47.51,47.32,47.4,97980.0
2022-08-09 09:40:00,47.46,47.54,47.33,47.4,33000.0,47.46,47.54,47.33,47.4,33000.0
2022-08-09 09:50:00,47.36,47.52,47.31,47.52,80190.0,47.36,47.52,47.31,47.52,80190.0
2022-08-09 10:00:00,47.53,47.65,47.5,47.61,72270.0,47.53,47.65,47.5,47.61,72270.0
2022-08-09 10:10:00,47.63,47.87,47.62,47.87,621150.0,47.63,47.87,47.62,47.87,621150.0
2022-08-09 10:20:00,47.86,47.95,47.86,47.9,58470.0,47.86,47.95,47.86,47.9,58470.0
2022-08-09 10:30:00,47.86,47.88,47.82,47.85,58410.0,47.86,47.88,47.82,47.85,58410.0
2022-08-09 10:40:00,47.8,47.83,47.79,47.83,30705.0,47.8,47.83,47.79,47.83,30705.0
2022-08-09 10:50:00,47.83,47.83,47.78,47.78,24000.0,47.83,47.83,47.78,47.78,24000.0
2022-08-09 11:00:00,47.76,47.76,47.63,47.75,39060.0,47.76,47.76,47.63,47.75,39060.0
2022-08-09 11:10:00,47.75,47.94,47.73,47.93,67245.0,47.75,47.94,47.73,47.93,67245.0
2022-08-09 11:20:00,47.95,47.95,47.72,47.72,66135.0,47.95,47.95,47.72,47.72,66135.0
2022-08-09 11:30:00,47.71,47.85,47.71,47.82,50175.0,47.71,47.85,47.71,47.82,50175.0
2022-08-09 11:40:00,47.83,47.89,47.81,47.89,122250.0,47.83,47.89,47.81,47.89,122250.0
2022-08-09 11:50:00,47.88,47.92,47.87,47.88,113310.0,47.88,47.92,47.87,47.88,113310.0
2022-08-09 12:00:00,47.87,48.24,47.84,48.21,674670.0,47.87,48.24,47.84,48.21,674670.0
2022-08-09 12:10:00,48.21,48.36,48.14,48.17,932910.0,48.21,48.36,48.14,48.17,932910.0
2022-08-09 12:20:00,48.16,48.19,48.02,48.04,69525.0,48.16,48.19,48.02,48.04,69525.0
2022-08-09 12:30:00,48.04,48.04,47.91,47.94,85500.0,48.04,48.04,47.91,47.94,85500.0
2022-08-09 12:40:00,47.9,47.94,47.9,47.92,27000.0,47.9,47.94,47.9,47.92,27000.0
2022-08-09 12:50:00,47.92,47.98,47.89,47.98,27000.0,47.92,47.98,47.89,47.98,27000.0
2022-08-09 13:00:00,47.98,47.99,47.76,47.76,49785.0,47.98,47.99,47.76,47.76,49785.0
2022-08-09 13:10:00,47.8,47.9,47.8,47.87,24000.0,47.8,47.9,47.8,47.87,24000.0
2022-08-09 13:20:00,47.85,47.89,47.81,47.81,18000.0,47.85,47.89,47.81,47.81,18000.0
2022-08-09 13:30:00,47.81,47.85,47.79,47.79,29325.0,47.81,47.85,47.79,47.79,29325.0
2022-08-09 13:40:00,47.81,47.83,47.75,47.81,29040.0,47.81,47.83,47.75,47.81,29040.0
2022-08-09 13:50:00,47.82,47.87,47.82,47.83,20985.0,47.82,47.87,47.82,47.83,20985.0
2022-08-09 14:00:00,47.85,47.88,47.84,47.86,34950.0,47.85,47.88,47.84,47.86,34950.0
2022-08-09 14:10:00,47.85,47.88,47.78,47.78,52695.0,47.85,47.88,47.78,47.78,52695.0
2022-08-09 14:20:00,47.78,47.82,47.78,47.81,37500.0,47.78,47.82,47.78,47.81,37500.0
2022-08-09 14:30:00,47.8,47.85,47.77,47.79,60000.0,47.8,47.85,47.77,47.79,60000.0
2022-08-09 14:40:00,47.79,47.86,47.78,47.85,40350.0,47.79,47.86,47.78,47.85,40350.0
2022-08-09 14:50:00,47.85,47.93,47.85,47.85,60000.0,47.85,47.93,47.85,47.85,60000.0
2022-08-09 15:00:00,47.86,47.91,47.84,47.86,62475.0,47.86,47.91,47.84,47.86,62475.0
2022-08-09 15:10:00,47.89,47.99,47.88,47.95,185580.0,47.89,47.99,47.88,47.95,185580.0
2022-08-09 15:20:00,47.95,48.0,47.9,47.98,81735.0,47.95,48.0,47.9,47.98,81735.0
2022-08-09 15:30:00,47.96,47.96,47.82,47.83,51120.0,47.96,47.96,47.82,47.83,51120.0
2022-08-09 15:40:00,47.83,47.9,47.77,47.9,186900.0,47.83,47.9,47.77,47.9,186900.0
2022-08-09 15:50:00,47.93,47.98,47.72,47.82,1091190.0,47.93,47.98,47.72,47.82,1091190.0
2022-08-10 09:30:00,48.2,48.49,48.06,48.19,104745.0,48.2,48.49,48.06,48.19,104745.0
2022-08-10 09:40:00,48.18,48.46,48.18,48.45,116730.0,48.18,48.46,48.18,48.45,116730.0
2022-08-10 09:50:00,48.45,48.48,48.36,48.42,146940.0,48.45,48.48,48.36,48.42,146940.0
2022-08-10 10:00:00,48.43,48.57,48.4,48.57,149985.0,48.43,48.57,48.4,48.57,149985.0
2022-08-10 10:10:00,48.6,48.65,48.46,48.51,303525.0,48.6,48.65,48.46,48.51,303525.0
2022-08-10 10:20:00,48.51,48.51,48.38,48.41,65925.0,48.51,48.51,48.38,48.41,65925.0
2022-08-10 10:30:00,48.41,48.55,48.41,48.47,270225.0,48.41,48.55,48.41,48.47,270225.0
2022-08-10 10:40:00,48.47,48.5,48.45,48.5,99975.0,48.47,48.5,48.45,48.5,99975.0
2022-08-10 10:50:00,48.53,48.55,48.44,48.44,74550.0,48.53,48.55,48.44,48.44,74550.0
2022-08-10 11:00:00,48.39,48.47,48.38,48.44,22350.0,48.39,48.47,48.38,48.44,22350.0
2022-08-10 11:10:00,48.44,48.44,48.19,48.29,41820.0,48.44,48.44,48.19,48.29,41820.0
2022-08-10 11:20:00,48.26,48.3,48.2,48.25,49710.0,48.26,48.3,48.2,48.25,49710.0
2022-08-10 11:30:00,48.24,48.28,48.05,48.05,42675.0,48.24,48.28,48.05,48.05,42675.0
2022-08-10 11:40:00,48.07,48.09,47.94,48.08,64830.0,48.07,48.09,47.94,48.08,64830.0
2022-08-10 11:50:00,48.08,48.18,48.08,48.15,58515.0,48.08,48.18,48.08,48.15,58515.0
2022-08-10 12:00:00,48.16,48.22,48.1,48.2,377715.0,48.16,48.22,48.1,48.2,377715.0
2022-08-10 12:10:00,48.21,48.44,48.19,48.27,612540.0,48.21,48.44,48.19,48.27,612540.0
2022-08-10 12:20:00,48.24,48.25,48.16,48.25,51675.0,48.24,48.25,48.16,48.25,51675.0
2022-08-10 12:30:00,48.23,48.27,48.2,48.2,31800.0,48.23,48.27,48.2,48.2,31800.0
2022-08-10 12:40:00,48.21,48.25,48.13,48.17,22740.0,48.21,48.25,48.13,48.17,22740.0
2022-08-10 12:50:00,48.19,48.31,48.17,48.3,36120.0,48.19,48.31,48.17,48.3,36120.0
2022-08-10 13:00:00,48.29,48.35,48.27,48.33,22500.0,48.29,48.35,48.27,48.33,22500.0
2022-08-10 13:10:00,48.34,48.37,48.26,48.27,16500.0,48.34,48.37,48.26,48.27,16500.0
2022-08-10 13:20:00,48.28,48.33,48.27,48.27,28905.0,48.28,48.33,48.27,48.27,28905.0
2022-08-10 13:30:00,48.29,48.33,48.24,48.33,24750.0,48.29,48.33,48.24,48.33,24750.0
2022-08-10 13:40:00,48.34,48.37,48.28,48.37,12000.0,48.34,48.37,48.28,48.37,12000.0
2022-08-10 13:50:00,48.35,48.35,48.26,48.29,43185.0,48.35,48.35,48.26,48.29,43185.0
2022-08-10 14:00:00,48.22,48.25,48.18,48.18,224730.0,48.22,48.25,48.18,48.18,224730.0
2022-08-10 14:10:00,48.16,48.19,48.13,48.13,139260.0,48.16,48.19,48.13,48.13,139260.0
2022-08-10 14:20:00,48.12,48.14,48.09,48.09,39600.0,48.12,48.14,48.09,48.09,39600.0
2022-08-10 14:30:00,48.08,48.11,48.08,48.11,21585.0,48.08,48.11,48.08,48.11,21585.0
2022-08-10 14:40:00,48.11,48.12,48.01,48.01,40545.0,48.11,48.12,48.01,48.01,40545.0
2022-08-10 14:50:00,48.02,48.02,47.97,47.99,26355.0,48.02,48.02,47.97,47.99,26355.0
2022-08-10 15:00:00,47.99,48.03,47.95,47.97,47310.0,47.99,48.03,47.95,47.97,47310.0
2022-08-10 15:10:00,47.97,47.98,47.87,47.87,63105.0,47.97,47.98,47.87,47.87,63105.0
2022-08-10 15:20:00,47.89,47.96,47.85,47.96,69435.0,47.89,47.96,47.85,47.96,69435.0
2022-08-10 15:30:00,47.95,47.95,47.86,47.92,86925.0,47.95,47.95,47.86,47.92,86925.0
2022-08-10 15:40:00,47.91,48.05,47.89,48.05,139050.0,47.91,48.05,47.89,48.05,139050.0
2022-08-10 15:50:00,48.02,48.02,47.92,47.99,379170.0,48.02,48.02,47.92,47.99,379170.0
2022-08-11 09:30:00,48.19,48.33,48.02,48.13,82845.0,48.19,48.33,48.02,48.13,82845.0
2022-08-11 09:40:00,48.12,48.12,48.07,48.11,37095.0,48.12,48.12,48.07,48.11,37095.0
2022-08-11 09:50:00,48.11,48.14,48.07,48.07,16500.0,48.11,48.14,48.07,48.07,16500.0
2022-08-11 10:00:00,48.15,48.16,48.02,48.06,40350.0,48.15,48.16,48.02,48.06,40350.0
2022-08-11 10:10:00,48.06,48.14,48.06,48.12,24000.0,48.06,48.14,48.06,48.12,24000.0
2022-08-11 10:20:00,48.1,48.1,47.95,48.03,26010.0,48.1,48.1,47.95,48.03,26010.0
2022-08-11 10:30:00,48.01,48.06,47.89,47.89,22575.0,48.01,48.06,47.89,47.89,22575.0
2022-08-11 10:40:00,47.87,47.91,47.8,47.91,32565.0,47.87,47.91,47.8,47.91,32565.0
2022-08-11 10:50:00,47.91,47.98,47.82,47.85,35220.0,47.91,47.98,47.82,47.85,35220.0
2022-08-11 11:00:00,47.84,47.84,47.71,47.76,43515.0,47.84,47.84,47.71,47.76,43515.0
2022-08-11 11:10:00,47.77,47.79,47.73,47.78,43500.0,47.77,47.79,47.73,47.78,43500.0
2022-08-11 11:20:00,47.79,47.91,47.78,47.87,151500.0,47.79,47.91,47.78,47.87,151500.0
2022-08-11 11:30:00,47.88,47.89,47.72,47.77,49800.0,47.88,47.89,47.72,47.77,49800.0
2022-08-11 11:40:00,47.73,47.74,47.65,47.66,39225.0,47.73,47.74,47.65,47.66,39225.0
2022-08-11 11:50:00,47.65,47.76,47.62,47.76,54015.0,47.65,47.76,47.62,47.76,54015.0
2022-08-11 12:00:00,47.74,47.77,47.72,47.77,46575.0,47.74,47.77,47.72,47.77,46575.0
2022-08-11 12:10:00,47.77,47.84,47.74,47.81,58515.0,47.77,47.84,47.74,47.81,58515.0
2022-08-11 12:20:00,47.81,47.88,47.77,47.87,40500.0,47.81,47.88,47.77,47.87,40500.0
2022-08-11 12:30:00,47.88,47.93,47.79,47.79,36540.0,47.88,47.93,47.79,47.79,36540.0
2022-08-11 12:40:00,47.8,47.8,47.69,47.72,38325.0,47.8,47.8,47.69,47.72,38325.0
2022-08-11 12:50:00,47.75,47.76,47.68,47.73,33015.0,47.75,47.76,47.68,47.73,33015.0
2022-08-11 13:00:00,47.71,47.71,47.66,47.68,53280.0,47.71,47.71,47.66,47.68,53280.0
2022-08-11 13:10:00,47.7,47.77,47.68,47.75,63705.0,47.7,47.77,47.68,47.75,63705.0
2022-08-11 13:20:00,47.73,47.76,47.71,47.71,35325.0,47.73,47.76,47.71,47.71,35325.0
2022-08-11 13:30:00,47.72,47.76,47.7,47.7,33015.0,47.72,47.76,47.7,47.7,33015.0
2022-08-11 13:40:00,47.72,47.81,47.71,47.81,69000.0,47.72,47.81,47.71,47.81,69000.0
2022-08-11 13:50:00,47.8,47.91,47.8,47.91,85455.0,47.8,47.91,47.8,47.91,85455.0
2022-08-11 14:00:00,47.91,47.94,47.89,47.94,48000.0,47.91,47.94,47.89,47.94,48000.0
2022-08-11 14:10:00,47.94,48.1,47.94,48.08,82770.0,47.94,48.1,47.94,48.08,82770.0
2022-08-11 14:20:00,48.08,48.1,48.07,48.09,44055.0,48.08,48.1,48.07,48.09,44055.0
2022-08-11 14:30:00,48.08,48.17,48.07,48.16,97170.0,48.08,48.17,48.07,48.16,97170.0
2022-08-11 14:40:00,48.16,48.16,48.02,48.09,60510.0,48.16,48.16,48.02,48.09,60510.0
2022-08-11 14:50:00,48.1,48.12,48.0,48.07,93675.0,48.1,48.12,48.0,48.07,93675.0
2022-08-11 15:00:00,48.07,48.09,48.02,48.05,45270.0,48.07,48.09,48.02,48.05,45270.0
2022-08-11 15:10:00,48.08,48.09,48.0,48.03,67635.0,48.08,48.09,48.0,48.03,67635.0
2022-08-11 15:20:00,48.02,48.07,48.0,48.07,66330.0,48.02,48.07,48.0,48.07,66330.0
2022-08-11 15:30:00,48.05,48.08,48.02,48.04,66195.0,48.05,48.08,48.02,48.04,66195.0
2022-08-11 15:40:00,48.06,48.08,48.01,48.03,125790.0,48.06,48.08,48.01,48.03,125790.0
2022-08-11 15:50:00,48.01,48.01,47.95,48.0,493155.0,48.01,48.01,47.95,48.0,493155.0
2022-08-12 09:30:00,48.08,48.1,48.02,48.1,37755.0,48.08,48.1,48.02,48.1,37755.0
2022-08-12 09:40:00,48.19,48.19,47.93,47.94,99630.0,48.19,48.19,47.93,47.94,99630.0
2022-08-12 09:50:00,47.91,48.38,47.91,48.21,113640.0,47.91,48.38,47.91,48.21,113640.0
2022-08-12 10:00:00,48.23,48.23,48.05,48.19,37140.0,48.23,48.23,48.05,48.19,37140.0
2022-08-12 10:10:00,48.2,48.34,48.16,48.33,37155.0,48.2,48.34,48.16,48.33,37155.0
2022-08-12 10:20:00,48.31,48.43,48.29,48.37,404085.0,48.31,48.43,48.29,48.37,404085.0
2022-08-12 10:30:00,48.37,48.51,48.35,48.36,127875.0,48.37,48.51,48.35,48.36,127875.0
2022-08-12 10:40:00,48.36,48.36,48.27,48.27,32175.0,48.36,48.36,48.27,48.27,32175.0
2022-08-12 10:50:00,48.31,48.36,48.26,48.32,52380.0,48.31,48.36,48.26,48.32,52380.0
2022-08-12 11:00:00,48.34,48.42,48.31,48.37,23535.0,48.34,48.42,48.31,48.37,23535.0
2022-08-12 11:10:00,48.35,48.48,48.35,48.46,48225.0,48.35,48.48,48.35,48.46,48225.0
2022-08-12 11:20:00,48.47,48.5,48.43,48.49,116220.0,48.47,48.5,48.43,48.49,116220.0
2022-08-12 11:30:00,48.5,48.53,48.47,48.47,43860.0,48.5,48.53,48.47,48.47,43860.0
2022-08-12 11:40:00,48.5,48.57,48.47,48.57,145455.0,48.5,48.57,48.47,48.57,145455.0
2022-08-12 11:50:00,48.58,48.65,48.53,48.57,185670.0,48.58,48.65,48.53,48.57,185670.0
2022-08-12 12:00:00,48.58,48.65,48.58,48.6,24465.0,48.58,48.65,48.58,48.6,24465.0
2022-08-12 12:10:00,48.58,48.58,48.5,48.52,24315.0,48.58,48.58,48.5,48.52,24315.0
2022-08-12 12:20:00,48.53,48.57,48.5,48.51,18120.0,48.53,48.57,48.5,48.51,18120.0
2022-08-12 12:30:00,48.5,48.51,48.47,48.48,28800.0,48.5,48.51,48.47,48.48,28800.0
2022-08-12 12:40:00,48.41,48.47,48.41,48.47,7500.0,48.41,48.47,48.41,48.47,7500.0
2022-08-12 12:50:00,48.47,48.47,48.44,48.44,9000.0,48.47,48.47,48.44,48.44,9000.0
2022-08-12 13:00:00,48.4,48.43,48.39,48.43,11070.0,48.4,48.43,48.39,48.43,11070.0
2022-08-12 13:10:00,48.45,48.45,48.4,48.41,12000.0,48.45,48.45,48.4,48.41,12000.0
2022-08-12 13:20:00,48.38,48.4,48.34,48.4,11100.0,48.38,48.4,48.34,48.4,11100.0
2022-08-12 13:30:00,48.42,48.46,48.37,48.44,34500.0,48.42,48.46,48.37,48.44,34500.0
2022-08-12 13:40:00,48.46,48.68,48.46,48.56,504435.0,48.46,48.68,48.46,48.56,504435.0
2022-08-12 13:50:00,48.56,48.62,48.54,48.54,53400.0,48.56,48.62,48.54,48.54,53400.0
2022-08-12 14:00:00,48.53,48.56,48.49,48.51,22500.0,48.53,48.56,48.49,48.51,22500.0
2022-08-12 14:10:00,48.54,48.54,48.49,48.53,45570.0,48.54,48.54,48.49,48.53,45570.0
2022-08-12 14:20:00,48.53,48.53,48.51,48.52,12000.0,48.53,48.53,48.51,48.52,12000.0
2022-08-12 14:30:00,48.55,48.58,48.53,48.53,22500.0,48.55,48.58,48.53,48.53,22500.0
2022-08-12 14:40:00,48.52,48.72,48.51,48.72,314775.0,48.52,48.72,48.51,48.72,314775.0
2022-08-12 14:50:00,48.73,48.8,48.63,48.67,353040.0,48.73,48.8,48.63,48.67,353040.0
2022-08-12 15:00:00,48.72,48.77,48.72,48.73,38835.0,48.72,48.77,48.72,48.73,38835.0
2022-08-12 15:10:00,48.73,48.76,48.71,48.71,27690.0,48.73,48.76,48.71,48.71,27690.0
2022-08-12 15:20:00,48.7,48.83,48.66,48.72,215520.0,48.7,48.83,48.66,48.72,215520.0
2022-08-12 15:30:00,48.7,48.73,48.66,48.73,84915.0,48.7,48.73,48.66,48.73,84915.0
2022-08-12 15:40:00,48.73,48.77,48.72,48.74,68115.0,48.73,48.77,48.72,48.74,68115.0
2022-08-12 15:50:00,48.72,48.81,48.62,48.77,379680.0,48.72,48.81,48.62,48.77,379680.0
2022-08-15 09:30:00,48.68,48.95,48.57,48.66,70320.0,48.68,48.95,48.57,48.66,70320.0
2022-08-15 09:40:00,48.63,48.75,48.62,48.64,30720.0,48.63,48.75,48.62,48.64,30720.0
2022-08-15 09:50:00,48.82,48.92,48.76,48.92,55665.0,48.82,48.92,48.76,48.92,55665.0
2022-08-15 10:00:00,48.93,48.98,48.81,48.94,62895.0,48.93,48.98,48.81,48.94,62895.0
2022-08-15 10:10:00,48.94,49.05,48.92,49.04,39390.0,48.94,49.05,48.92,49.04,39390.0
2022-08-15 10:20:00,49.0,49.07,49.0,49.03,21645.0,49.0,49.07,49.0,49.03,21645.0
2022-08-15 10:30:00,49.06,49.06,48.82,48.91,25515.0,49.06,49.06,48.82,48.91,25515.0
2022-08-15 10:40:00,48.9,48.92,48.88,48.91,30330.0,48.9,48.92,48.88,48.91,30330.0
2022-08-15 10:50:00,48.86,48.87,48.86,48.87,10500.0,48.86,48.87,48.86,48.87,10500.0
2022-08-15 11:00:00,48.89,48.9,48.83,48.83,20940.0,48.89,48.9,48.83,48.83,20940.0
2022-08-15 11:10:00,48.81,48.81,48.75,48.77,32310.0,48.81,48.81,48.75,48.77,32310.0
2022-08-15 11:20:00,48.79,48.86,48.79,48.85,13650.0,48.79,48.86,48.79,48.85,13650.0
2022-08-15 11:30:00,48.84,48.88,48.81,48.88,9000.0,48.84,48.88,48.81,48.88,9000.0
2022-08-15 11:40:00,48.87,48.94,48.87,48.9,34545.0,48.87,48.94,48.87,48.9,34545.0
2022-08-15 11:50:00,48.94,48.97,48.88,48.9,43500.0,48.94,48.97,48.88,48.9,43500.0
2022-08-15 12:00:00,48.91,48.96,48.91,48.96,9510.0,48.91,48.96,48.91,48.96,9510.0
2022-08-15 12:10:00,48.96,48.97,48.96,48.97,4500.0,48.96,48.97,48.96,48.97,4500.0
2022-08-15 12:20:00,48.98,48.98,48.95,48.96,10500.0,48.98,48.98,48.95,48.96,10500.0
2022-08-15 12:30:00,48.96,48.98,48.96,48.97,10950.0,48.96,48.98,48.96,48.97,10950.0
2022-08-15 12:40:00,48.97,49.03,48.96,49.03,36345.0,48.97,49.03,48.96,49.03,36345.0
2022-08-15 12:50:00,49.04,49.08,49.04,49.07,13650.0,49.04,49.08,49.04,49.07,13650.0
2022-08-15 13:00:00,49.03,49.08,49.03,49.08,10800.0,49.03,49.08,49.03,49.08,10800.0
2022-08-15 13:10:00,49.06,49.06,48.96,48.97,23610.0,49.06,49.06,48.96,48.97,23610.0
2022-08-15 13:20:00,48.95,48.99,48.93,48.99,16500.0,48.95,48.99,48.93,48.99,16500.0
2022-08-15 13:30:00,48.94,48.95,48.93,48.93,19350.0,48.94,48.95,48.93,48.93,19350.0
2022-08-15 13:40:00,48.9,48.93,48.9,48.93,18000.0,48.9,48.93,48.9,48.93,18000.0
2022-08-15 13:50:00,48.96,48.97,48.94,48.95,9990.0,48.96,48.97,48.94,48.95,9990.0
2022-08-15 14:00:00,48.97,48.99,48.95,48.96,16920.0,48.97,48.99,48.95,48.96,16920.0
2022-08-15 14:10:00,48.96,49.01,48.96,49.01,13620.0,48.96,49.01,48.96,49.01,13620.0
2022-08-15 14:20:00,49.02,49.02,48.99,49.02,26565.0,49.02,49.02,48.99,49.02,26565.0
2022-08-15 14:30:00,49.01,49.03,48.99,49.0,25500.0,49.01,49.03,48.99,49.0,25500.0
2022-08-15 14:40:00,49.01,49.06,49.01,49.03,17430.0,49.01,49.06,49.01,49.03,17430.0
2022-08-15 14:50:00,49.04,49.09,49.04,49.09,16920.0,49.04,49.09,49.04,49.09,16920.0
2022-08-15 15:00:00,49.1,49.13,49.1,49.11,24000.0,49.1,49.13,49.1,49.11,24000.0
2022-08-15 15:10:00,49.11,49.17,49.11,49.17,16665.0,49.11,49.17,49.11,49.17,16665.0
2022-08-15 15:20:00,49.17,49.2,49.15,49.17,39000.0,49.17,49.2,49.15,49.17,39000.0
2022-08-15 15:30:00,49.16,49.25,49.16,49.24,27615.0,49.16,49.25,49.16,49.24,27615.0
2022-08-15 15:40:00,49.2,49.26,49.19,49.26,57720.0,49.2,49.26,49.19,49.26,57720.0
2022-08-15 15:50:00,49.26,49.28,49.15,49.2,340980.0,49.26,49.28,49.15,49.2,340980.0
2022-08-16 09:30:00,48.95,49.33,48.95,49.19,105600.0,48.95,49.33,48.95,49.19,105600.0
2022-08-16 09:40:00,49.19,49.44,49.16,49.24,136290.0,49.19,49.44,49.16,49.24,136290.0
2022-08-16 09:50:00,49.28,49.54,49.25,49.35,71655.0,49.28,49.54,49.25,49.35,71655.0
2022-08-16 10:00:00,49.36,49.41,49.36,49.4,38205.0,49.36,49.41,49.36,49.4,38205.0
2022-08-16 10:10:00,49.43,49.62,49.4,49.62,72465.0,49.43,49.62,49.4,49.62,72465.0
2022-08-16 10:20:00,49.59,49.59,49.42,49.53,45000.0,49.59,49.59,49.42,49.53,45000.0
2022-08-16 10:30:00,49.51,49.51,49.38,49.39,24750.0,49.51,49.51,49.38,49.39,24750.0
2022-08-16 10:40:00,49.41,49.49,49.4,49.49,43590.0,49.41,49.49,49.4,49.49,43590.0
2022-08-16 10:50:00,49.44,49.47,49.41,49.47,25770.0,49.44,49.47,49.41,49.47,25770.0
2022-08-16 11:00:00,49.44,49.54,49.44,49.52,32850.0,49.44,49.54,49.44,49.52,32850.0
2022-08-16 11:10:00,49.55,49.6,49.53,49.57,28950.0,49.55,49.6,49.53,49.57,28950.0
2022-08-16 11:20:00,49.62,49.68,49.57,49.67,37500.0,49.62,49.68,49.57,49.67,37500.0
2022-08-16 11:30:00,49.69,49.78,49.69,49.78,46980.0,49.69,49.78,49.69,49.78,46980.0
2022-08-16 11:40:00,49.79,49.81,49.73,49.81,86580.0,49.79,49.81,49.73,49.81,86580.0
2022-08-16 11:50:00,49.84,49.91,49.81,49.87,44040.0,49.84,49.91,49.81,49.87,44040.0
2022-08-16 12:00:00,49.87,49.87,49.75,49.75,61500.0,49.87,49.87,49.75,49.75,61500.0
2022-08-16 12:10:00,49.75,49.94,49.75,49.94,47700.0,49.75,49.94,49.75,49.94,47700.0
2022-08-16 12:20:00,49.88,49.88,49.77,49.77,15000.0,49.88,49.88,49.77,49.77,15000.0
2022-08-16 12:30:00,49.81,49.86,49.78,49.83,40230.0,49.81,49.86,49.78,49.83,40230.0
2022-08-16 12:40:00,49.84,49.93,49.84,49.93,65340.0,49.84,49.93,49.84,49.93,65340.0
2022-08-16 12:50:00,49.91,49.91,49.86,49.91,29250.0,49.91,49.91,49.86,49.91,29250.0
2022-08-16 13:00:00,49.94,49.94,49.79,49.83,90345.0,49.94,49.94,49.79,49.83,90345.0
2022-08-16 13:10:00,49.82,49.93,49.82,49.91,33180.0,49.82,49.93,49.82,49.91,33180.0
2022-08-16 13:20:00,49.88,49.98,49.88,49.91,42750.0,49.88,49.98,49.88,49.91,42750.0
2022-08-16 13:30:00,49.9,49.91,49.87,49.9,46665.0,49.9,49.91,49.87,49.9,46665.0
2022-08-16 13:40:00,49.92,49.98,49.9,49.94,30300.0,49.92,49.98,49.9,49.94,30300.0
2022-08-16 13:50:00,49.97,50.03,49.94,50.03,47925.0,49.97,50.03,49.94,50.03,47925.0
2022-08-16 14:00:00,50.01,50.05,49.92,50.03,61620.0,50.01,50.05,49.92,50.03,61620.0
2022-08-16 14:10:00,50.02,50.06,49.95,50.01,48480.0,50.02,50.06,49.95,50.01,48480.0
2022-08-16 14:20:00,50.01,50.04,49.9,49.92,52500.0,50.01,50.04,49.9,49.92,52500.0
2022-08-16 14:30:00,49.95,49.96,49.69,49.75,31665.0,49.95,49.96,49.69,49.75,31665.0
2022-08-16 14:40:00,49.76,49.77,49.6,49.64,58800.0,49.76,49.77,49.6,49.64,58800.0
2022-08-16 14:50:00,49.65,49.65,49.51,49.52,54000.0,49.65,49.65,49.51,49.52,54000.0
2022-08-16 15:00:00,49.51,49.51,49.42,49.51,54615.0,49.51,49.51,49.42,49.51,54615.0
2022-08-16 15:10:00,49.5,49.5,49.41,49.44,51810.0,49.5,49.5,49.41,49.44,51810.0
2022-08-16 15:20:00,49.44,49.5,49.38,49.44,61125.0,49.44,49.5,49.38,49.44,61125.0
2022-08-16 15:30:00,49.45,49.53,49.43,49.5,74445.0,49.45,49.53,49.43,49.5,74445.0
2022-08-16 15:40:00,49.51,49.57,49.45,49.57,155130.0,49.51,49.57,49.45,49.57,155130.0
2022-08-16 15:50:00,49.59,49.61,49.5,49.5,389580.0,49.59,49.61,49.5,49.5,389580.0
2022-08-17 09:30:00,49.51,49.51,49.26,49.41,95685.0,49.51,49.51,49.26,49.41,95685.0
2022-08-17 09:40:00,49.4,49.61,49.37,49.53,67140.0,49.4,49.61,49.37,49.53,67140.0
2022-08-17 09:50:00,49.49,49.8,49.48,49.66,96030.0,49.49,49.8,49.48,49.66,96030.0
2022-08-17 10:00:00,49.63,49.7,49.57,49.68,59595.0,49.63,49.7,49.57,49.68,59595.0
2022-08-17 10:10:00,49.65,49.7,49.52,49.62,47175.0,49.65,49.7,49.52,49.62,47175.0
2022-08-17 10:20:00,49.58,49.58,49.39,49.41,21045.0,49.58,49.58,49.39,49.41,21045.0
2022-08-17 10:30:00,49.3,49.56,49.3,49.56,90075.0,49.3,49.56,49.3,49.56,90075.0
2022-08-17 10:40:00,49.48,49.58,49.43,49.56,21000.0,49.48,49.58,49.43,49.56,21000.0
2022-08-17 10:50:00,49.54,49.56,49.43,49.51,48015.0,49.54,49.56,49.43,49.51,48015.0
2022-08-17 11:00:00,49.5,49.55,49.38,49.38,47895.0,49.5,49.55,49.38,49.38,47895.0
2022-08-17 11:10:00,49.4,49.5,49.38,49.47,52695.0,49.4,49.5,49.38,49.47,52695.0
2022-08-17 11:20:00,49.48,49.51,49.43,49.49,68400.0,49.48,49.51,49.43,49.49,68400.0
2022-08-17 11:30:00,49.47,49.5,49.42,49.42,36000.0,49.47,49.5,49.42,49.42,36000.0
2022-08-17 11:40:00,49.39,49.4,49.33,49.36,63870.0,49.39,49.4,49.33,49.36,63870.0
2022-08-17 11:50:00,49.37,49.42,49.36,49.38,32355.0,49.37,49.42,49.36,49.38,32355.0
2022-08-17 12:00:00,49.4,49.43,49.38,49.41,43620.0,49.4,49.43,49.38,49.41,43620.0
2022-08-17 12:10:00,49.42,49.45,49.41,49.44,34830.0,49.42,49.45,49.41,49.44,34830.0
2022-08-17 12:20:00,49.45,49.55,49.44,49.55,40620.0,49.45,49.55,49.44,49.55,40620.0
2022-08-17 12:30:00,49.56,49.56,49.52,49.52,28755.0,49.56,49.56,49.52,49.52,28755.0
2022-08-17 12:40:00,49.5,49.61,49.49,49.6,16680.0,49.5,49.61,49.49,49.6,16680.0
2022-08-17 12:50:00,49.6,49.63,49.59,49.62,15870.0,49.6,49.63,49.59,49.62,15870.0
2022-08-17 13:00:00,49.61,49.61,49.52,49.55,52560.0,49.61,49.61,49.52,49.55,52560.0
2022-08-17 13:10:00,49.54,49.56,49.48,49.52,48735.0,49.54,49.56,49.48,49.52,48735.0
2022-08-17 13:20:00,49.49,49.55,49.48,49.55,75180.0,49.49,49.55,49.48,49.55,75180.0
2022-08-17 13:30:00,49.54,49.59,49.51,49.59,33720.0,49.54,49.59,49.51,49.59,33720.0
2022-08-17 13:40:00,49.57,49.58,49.51,49.55,75210.0,49.57,49.58,49.51,49.55,75210.0
2022-08-17 13:50:00,49.59,49.6,49.58,49.58,13500.0,49.59,49.6,49.58,49.58,13500.0
2022-08-17 14:00:00,49.61,49.79,49.55,49.73,85470.0,49.61,49.79,49.55,49.73,85470.0
2022-08-17 14:10:00,49.71,49.82,49.71,49.82,81990.0,49.71,49.82,49.71,49.82,81990.0
2022-08-17 14:20:00,49.81,49.81,49.75,49.78,24000.0,49.81,49.81,49.75,49.78,24000.0
2022-08-17 14:30:00,49.79,49.86,49.78,49.85,38265.0,49.79,49.86,49.78,49.85,38265.0
2022-08-17 14:40:00,49.87,49.87,49.71,49.73,30000.0,49.87,49.87,49.71,49.73,30000.0
2022-08-17 14:50:00,49.72,49.72,49.68,49.69,28500.0,49.72,49.72,49.68,49.69,28500.0
2022-08-17 15:00:00,49.69,49.73,49.64,49.64,24000.0,49.69,49.73,49.64,49.64,24000.0
2022-08-17 15:10:00,49.61,49.61,49.52,49.52,28080.0,49.61,49.61,49.52,49.52,28080.0
2022-08-17 15:20:00,49.54,49.65,49.52,49.62,56880.0,49.54,49.65,49.52,49.62,56880.0
2022-08-17 15:30:00,49.6,49.65,49.6,49.63,78240.0,49.6,49.65,49.6,49.63,78240.0
2022-08-17 15:40:00,49.63,49.67,49.55,49.56,102195.0,49.63,49.67,49.55,49.56,102195.0
2022-08-17 15:50:00,49.56,49.65,49.56,49.59,506445.0,49.56,49.65,49.56,49.59,506445.0
2022-08-18 09:30:00,49.61,49.8,49.61,49.8,40635.0,49.61,49.8,49.61,49.8,40635.0
2022-08-18 09:40:00,49.71,49.72,49.55,49.58,18330.0,49.71,49.72,49.55,49.58,18330.0
2022-08-18 09:50:00,49.63,49.77,49.55,49.6,30000.0,49.63,49.77,49.55,49.6,30000.0
2022-08-18 10:00:00,49.62,49.68,49.56,49.6,18150.0,49.62,49.68,49.56,49.6,18150.0
2022-08-18 10:10:00,49.65,49.67,49.57,49.57,12000.0,49.65,49.67,49.57,49.57,12000.0
2022-08-18 10:20:00,49.56,49.59,49.54,49.58,27960.0,49.56,49.59,49.54,49.58,27960.0
2022-08-18 10:30:00,49.52,49.59,49.5,49.52,30225.0,49.52,49.59,49.5,49.52,30225.0
2022-08-18 10:40:00,49.52,49.59,49.48,49.48,83685.0,49.52,49.59,49.48,49.48,83685.0
2022-08-18 10:50:00,49.47,49.47,49.31,49.31,23565.0,49.47,49.47,49.31,49.31,23565.0
2022-08-18 11:00:00,49.35,49.48,49.34,49.47,83655.0,49.35,49.48,49.34,49.47,83655.0
2022-08-18 11:10:00,49.48,49.49,49.45,49.47,25500.0,49.48,49.49,49.45,49.47,25500.0
2022-08-18 11:20:00,49.48,49.48,49.44,49.45,13500.0,49.48,49.48,49.44,49.45,13500.0
2022-08-18 11:30:00,49.46,49.48,49.44,49.44,15000.0,49.46,49.48,49.44,49.44,15000.0
2022-08-18 11:40:00,49.43,49.44,49.34,49.41,40470.0,49.43,49.44,49.34,49.41,40470.0
2022-08-18 11:50:00,49.4,49.41,49.32,49.32,10500.0,49.4,49.41,49.32,49.32,10500.0
2022-08-18 12:00:00,49.3,49.34,49.28,49.32,28500.0,49.3,49.34,49.28,49.32,28500.0
2022-08-18 12:10:00,49.31,49.37,49.3,49.31,21180.0,49.31,49.37,49.3,49.31,21180.0
2022-08-18 12:20:00,49.34,49.34,49.21,49.23,54000.0,49.34,49.34,49.21,49.23,54000.0
2022-08-18 12:30:00,49.23,49.24,49.21,49.24,21000.0,49.23,49.24,49.21,49.24,21000.0
2022-08-18 12:40:00,49.25,49.29,49.2,49.2,45000.0,49.25,49.29,49.2,49.2,45000.0
2022-08-18 12:50:00,49.17,49.17,49.07,49.07,30000.0,49.17,49.17,49.07,49.07,30000.0
2022-08-18 13:00:00,49.09,49.2,49.07,49.2,42000.0,49.09,49.2,49.07,49.2,42000.0
2022-08-18 13:10:00,49.26,49.26,49.16,49.19,14775.0,49.26,49.26,49.16,49.19,14775.0
2022-08-18 13:20:00,49.21,49.21,49.16,49.2,35025.0,49.21,49.21,49.16,49.2,35025.0
2022-08-18 13:30:00,49.2,49.29,49.2,49.29,36000.0,49.2,49.29,49.2,49.29,36000.0
2022-08-18 13:40:00,49.3,49.32,49.19,49.2,30870.0,49.3,49.32,49.19,49.2,30870.0
2022-08-18 13:50:00,49.18,49.21,49.18,49.19,21420.0,49.18,49.21,49.18,49.19,21420.0
2022-08-18 14:00:00,49.18,49.22,49.17,49.22,19500.0,49.18,49.22,49.17,49.22,19500.0
2022-08-18 14:10:00,49.22,49.22,49.15,49.2,37935.0,49.22,49.22,49.15,49.2,37935.0
2022-08-18 14:20:00,49.2,49.22,49.19,49.19,18000.0,49.2,49.22,49.19,49.19,18000.0
2022-08-18 14:30:00,49.18,49.21,49.16,49.19,44115.0,49.18,49.21,49.16,49.19,44115.0
2022-08-18 14:40:00,49.17,49.22,49.17,49.19,41235.0,49.17,49.22,49.17,49.19,41235.0
2022-08-18 14:50:00,49.2,49.28,49.19,49.22,27675.0,49.2,49.28,49.19,49.22,27675.0
2022-08-18 15:00:00,49.24,49.26,49.23,49.23,27000.0,49.24,49.26,49.23,49.23,27000.0
2022-08-18 15:10:00,49.23,49.29,49.23,49.29,56445.0,49.23,49.29,49.23,49.29,56445.0
2022-08-18 15:20:00,49.29,49.29,49.22,49.23,36840.0,49.29,49.29,49.22,49.23,36840.0
2022-08-18 15:30:00,49.23,49.26,49.21,49.23,42000.0,49.23,49.26,49.21,49.23,42000.0
2022-08-18 15:40:00,49.22,49.24,49.1,49.13,105855.0,49.22,49.24,49.1,49.13,105855.0
2022-08-18 15:50:00,49.11,49.12,49.04,49.09,360975.0,49.11,49.12,49.04,49.09,360975.0
2022-08-19 09:30:00,49.01,49.15,48.92,49.13,245535.0,49.01,49.15,48.92,49.13,245535.0
2022-08-19 09:40:00,49.19,49.3,48.93,49.23,89655.0,49.19,49.3,48.93,49.23,89655.0
2022-08-19 09:50:00,49.24,49.24,49.01,49.03,82200.0,49.24,49.24,49.01,49.03,82200.0
2022-08-19 10:00:00,49.07,49.08,49.02,49.06,86595.0,49.07,49.08,49.02,49.06,86595.0
2022-08-19 10:10:00,49.06,49.13,49.02,49.13,95040.0,49.06,49.13,49.02,49.13,95040.0
2022-08-19 10:20:00,49.1,49.1,48.98,49.09,30300.0,49.1,49.1,48.98,49.09,30300.0
2022-08-19 10:30:00,49.08,49.13,49.07,49.12,29115.0,49.08,49.13,49.07,49.12,29115.0
2022-08-19 10:40:00,49.09,49.21,49.09,49.13,15000.0,49.09,49.21,49.09,49.13,15000.0
2022-08-19 10:50:00,49.12,49.12,49.05,49.05,18000.0,49.12,49.12,49.05,49.05,18000.0
2022-08-19 11:00:00,49.07,49.11,49.03,49.03,35400.0,49.07,49.11,49.03,49.03,35400.0
2022-08-19 11:10:00,49.03,49.11,49.03,49.11,13500.0,49.03,49.11,49.03,49.11,13500.0
2022-08-19 11:20:00,49.17,49.17,49.11,49.14,30045.0,49.17,49.17,49.11,49.14,30045.0
2022-08-19 11:30:00,49.17,49.17,49.08,49.09,12000.0,49.17,49.17,49.08,49.09,12000.0
2022-08-19 11:40:00,49.09,49.11,49.08,49.09,13500.0,49.09,49.11,49.08,49.09,13500.0
2022-08-19 11:50:00,49.09,49.11,49.03,49.11,25500.0,49.09,49.11,49.03,49.11,25500.0
2022-08-19 12:00:00,49.11,49.13,49.08,49.11,22500.0,49.11,49.13,49.08,49.11,22500.0
2022-08-19 12:10:00,49.13,49.13,49.13,49.13,4500.0,49.13,49.13,49.13,49.13,4500.0
2022-08-19 12:20:00,49.11,49.11,49.02,49.02,33180.0,49.11,49.11,49.02,49.02,33180.0
2022-08-19 12:30:00,49.02,49.16,49.02,49.16,19470.0,49.02,49.16,49.02,49.16,19470.0
2022-08-19 12:40:00,49.14,49.18,49.14,49.14,9000.0,49.14,49.18,49.14,49.14,9000.0
2022-08-19 12:50:00,49.11,49.14,49.1,49.1,26550.0,49.11,49.14,49.1,49.1,26550.0
2022-08-19 13:00:00,49.09,49.13,49.09,49.13,13500.0,49.09,49.13,49.09,49.13,13500.0
2022-08-19 13:10:00,49.13,49.16,49.13,49.16,41325.0,49.13,49.16,49.13,49.16,41325.0
2022-08-19 13:20:00,49.15,49.15,49.1,49.1,19500.0,49.15,49.15,49.1,49.1,19500.0
2022-08-19 13:30:00,49.08,49.11,49.08,49.11,16500.0,49.08,49.11,49.08,49.11,16500.0
2022-08-19 13:40:00,49.09,49.09,49.07,49.07,21000.0,49.09,49.09,49.07,49.07,21000.0
2022-08-19 13:50:00,49.06,49.11,49.04,49.06,51000.0,49.06,49.11,49.04,49.06,51000.0
2022-08-19 14:00:00,49.05,49.06,49.02,49.04,33750.0,49.05,49.06,49.02,49.04,33750.0
2022-08-19 14:10:00,49.07,49.07,48.99,49.03,46500.0,49.07,49.07,48.99,49.03,46500.0
2022-08-19 14:20:00,49.03,49.05,49.0,49.04,38700.0,49.03,49.05,49.0,49.04,38700.0
2022-08-19 14:30:00,49.02,49.02,48.96,48.97,19500.0,49.02,49.02,48.96,48.97,19500.0
2022-08-19 14:40:00,48.96,48.96,48.9,48.9,15000.0,48.96,48.96,48.9,48.9,15000.0
2022-08-19 14:50:00,48.86,48.87,48.83,48.86,31605.0,48.86,48.87,48.83,48.86,31605.0
2022-08-19 15:00:00,48.84,48.84,48.77,48.78,16500.0,48.84,48.84,48.77,48.78,16500.0
2022-08-19 15:10:00,48.79,48.91,48.78,48.91,84735.0,48.79,48.91,48.78,48.91,84735.0
2022-08-19 15:20:00,48.92,48.99,48.92,48.99,34500.0,48.92,48.99,48.92,48.99,34500.0
2022-08-19 15:30:00,48.99,49.08,48.99,49.06,39975.0,48.99,49.08,48.99,49.06,39975.0
2022-08-19 15:40:00,49.07,49.09,49.01,49.02,82680.0,49.07,49.09,49.01,49.02,82680.0
2022-08-19 15:50:00,49.01,49.16,48.98,49.13,300525.0,49.01,49.16,48.98,49.13,300525.0
2022-08-22 09:30:00,49.0,49.0,48.67,48.67,75435.0,49.0,49.0,48.67,48.67,75435.0
2022-08-22 09:40:00,48.73,48.97,48.73,48.78,78180.0,48.73,48.97,48.73,48.78,78180.0
2022-08-22 09:50:00,48.74,48.91,48.67,48.87,102810.0,48.74,48.91,48.67,48.87,102810.0
2022-08-22 10:00:00,48.87,48.91,48.73,48.76,49605.0,48.87,48.91,48.73,48.76,49605.0
2022-08-22 10:10:00,48.79,48.89,48.79,48.85,18000.0,48.79,48.89,48.79,48.85,18000.0
2022-08-22 10:20:00,48.84,48.93,48.81,48.82,66750.0,48.84,48.93,48.81,48.82,66750.0
2022-08-22 10:30:00,48.82,48.87,48.82,48.82,10500.0,48.82,48.87,48.82,48.82,10500.0
2022-08-22 10:40:00,48.81,48.81,48.74,48.78,13920.0,48.81,48.81,48.74,48.78,13920.0
2022-08-22 10:50:00,48.79,48.79,48.72,48.72,12000.0,48.79,48.79,48.72,48.72,12000.0
2022-08-22 11:00:00,48.73,48.79,48.7,48.79,36450.0,48.73,48.79,48.7,48.79,36450.0
2022-08-22 11:10:00,48.82,48.84,48.81,48.83,9000.0,48.82,48.84,48.81,48.83,9000.0
2022-08-22 11:20:00,48.84,48.86,48.79,48.83,86115.0,48.84,48.86,48.79,48.83,86115.0
2022-08-22 11:30:00,48.8,48.8,48.73,48.76,24105.0,48.8,48.8,48.73,48.76,24105.0
2022-08-22 11:40:00,48.76,48.81,48.76,48.77,28500.0,48.76,48.81,48.76,48.77,28500.0
2022-08-22 11:50:00,48.8,48.82,48.77,48.77,19500.0,48.8,48.82,48.77,48.77,19500.0
2022-08-22 12:00:00,48.76,48.78,48.7,48.77,66060.0,48.76,48.78,48.7,48.77,66060.0
2022-08-22 12:10:00,48.78,48.78,48.74,48.77,50610.0,48.78,48.78,48.74,48.77,50610.0
2022-08-22 12:20:00,48.78,48.82,48.74,48.74,19500.0,48.78,48.82,48.74,48.74,19500.0
2022-08-22 12:30:00,48.75,48.75,48.71,48.72,29040.0,48.75,48.75,48.71,48.72,29040.0
2022-08-22 12:40:00,48.71,48.71,48.64,48.64,22500.0,48.71,48.71,48.64,48.64,22500.0
2022-08-22 12:50:00,48.65,48.65,48.61,48.64,27000.0,48.65,48.65,48.61,48.64,27000.0
2022-08-22 13:00:00,48.6,48.6,48.54,48.55,38790.0,48.6,48.6,48.54,48.55,38790.0
2022-08-22 13:10:00,48.55,48.55,48.5,48.52,21360.0,48.55,48.55,48.5,48.52,21360.0
2022-08-22 13:20:00,48.52,48.54,48.52,48.54,7500.0,48.52,48.54,48.52,48.54,7500.0
2022-08-22 13:30:00,48.52,48.53,48.46,48.48,40875.0,48.52,48.53,48.46,48.48,40875.0
2022-08-22 13:40:00,48.48,48.51,48.47,48.51,23250.0,48.48,48.51,48.47,48.51,23250.0
2022-08-22 13:50:00,48.49,48.49,48.45,48.46,31800.0,48.49,48.49,48.45,48.46,31800.0
2022-08-22 14:00:00,48.47,48.48,48.38,48.38,40230.0,48.47,48.48,48.38,48.38,40230.0
2022-08-22 14:10:00,48.39,48.51,48.36,48.51,34500.0,48.39,48.51,48.36,48.51,34500.0
2022-08-22 14:20:00,48.54,48.54,48.51,48.53,20220.0,48.54,48.54,48.51,48.53,20220.0
2022-08-22 14:30:00,48.52,48.53,48.51,48.53,29070.0,48.52,48.53,48.51,48.53,29070.0
2022-08-22 14:40:00,48.51,48.51,48.47,48.48,27000.0,48.51,48.51,48.47,48.48,27000.0
2022-08-22 14:50:00,48.47,48.47,48.36,48.36,37500.0,48.47,48.47,48.36,48.36,37500.0
2022-08-22 15:00:00,48.36,48.41,48.36,48.41,25500.0,48.36,48.41,48.36,48.41,25500.0
2022-08-22 15:10:00,48.45,48.47,48.43,48.43,31350.0,48.45,48.47,48.43,48.43,31350.0
2022-08-22 15:20:00,48.43,48.47,48.43,48.44,42405.0,48.43,48.47,48.43,48.44,42405.0
2022-08-22 15:30:00,48.42,48.42,48.37,48.41,57390.0,48.42,48.42,48.37,48.41,57390.0
2022-08-22 15:40:00,48.41,48.41,48.25,48.29,68265.0,48.41,48.41,48.25,48.29,68265.0
2022-08-22 15:50:00,48.3,48.32,48.24,48.31,202695.0,48.3,48.32,48.24,48.31,202695.0
2022-08-23 09:30:00,48.41,48.65,48.23,48.35,65535.0,48.41,48.65,48.23,48.35,65535.0
2022-08-23 09:40:00,48.36,48.36,48.26,48.35,17670.0,48.36,48.36,48.26,48.35,17670.0
2022-08-23 09:50:00,48.31,48.31,48.21,48.27,31500.0,48.31,48.31,48.21,48.27,31500.0
2022-08-23 10:00:00,48.3,48.39,48.29,48.32,18000.0,48.3,48.39,48.29,48.32,18000.0
2022-08-23 10:10:00,48.37,48.38,48.28,48.31,79425.0,48.37,48.38,48.28,48.31,79425.0
2022-08-23 10:20:00,48.37,48.37,48.22,48.27,16500.0,48.37,48.37,48.22,48.27,16500.0
2022-08-23 10:30:00,48.26,48.26,48.18,48.21,15210.0,48.26,48.26,48.18,48.21,15210.0
2022-08-23 10:40:00,48.16,48.26,48.13,48.25,42660.0,48.16,48.26,48.13,48.25,42660.0
2022-08-23 10:50:00,48.26,48.26,48.06,48.07,31905.0,48.26,48.26,48.06,48.07,31905.0
2022-08-23 11:00:00,48.1,48.1,47.93,47.97,56130.0,48.1,48.1,47.93,47.97,56130.0
2022-08-23 11:10:00,47.91,48.0,47.91,47.94,16500.0,47.91,48.0,47.91,47.94,16500.0
2022-08-23 11:20:00,47.97,48.04,47.97,48.0,36135.0,47.97,48.04,47.97,48.0,36135.0
2022-08-23 11:30:00,48.0,48.15,47.99,48.12,18045.0,48.0,48.15,47.99,48.12,18045.0
2022-08-23 11:40:00,48.1,48.19,48.09,48.19,10500.0,48.1,48.19,48.09,48.19,10500.0
2022-08-23 11:50:00,48.16,48.16,48.15,48.15,6000.0,48.16,48.16,48.15,48.15,6000.0
2022-08-23 12:00:00,48.19,48.26,48.19,48.26,25500.0,48.19,48.26,48.19,48.26,25500.0
2022-08-23 12:10:00,48.26,48.27,48.23,48.27,6000.0,48.26,48.27,48.23,48.27,6000.0
2022-08-23 12:20:00,48.22,48.22,48.17,48.22,10500.0,48.22,48.22,48.17,48.22,10500.0
2022-08-23 12:30:00,48.19,48.29,48.19,48.26,34320.0,48.19,48.29,48.19,48.26,34320.0
2022-08-23 12:40:00,48.25,48.25,48.14,48.14,24090.0,48.25,48.25,48.14,48.14,24090.0
2022-08-23 12:50:00,48.15,48.22,48.15,48.22,15000.0,48.15,48.22,48.15,48.22,15000.0
2022-08-23 13:00:00,48.21,48.25,48.2,48.23,14490.0,48.21,48.25,48.2,48.23,14490.0
2022-08-23 13:10:00,48.19,48.19,48.11,48.11,36780.0,48.19,48.19,48.11,48.11,36780.0
2022-08-23 13:20:00,48.12,48.16,48.1,48.11,23925.0,48.12,48.16,48.1,48.11,23925.0
2022-08-23 13:30:00,48.1,48.12,48.07,48.12,15000.0,48.1,48.12,48.07,48.12,15000.0
2022-08-23 13:40:00,48.12,48.12,48.04,48.05,22500.0,48.12,48.12,48.04,48.05,22500.0
2022-08-23 13:50:00,48.07,48.08,48.02,48.08,25815.0,48.07,48.08,48.02,48.08,25815.0
2022-08-23 14:00:00,48.03,48.06,48.03,48.05,12045.0,48.03,48.06,48.03,48.05,12045.0
2022-08-23 14:10:00,48.01,48.14,48.01,48.14,31455.0,48.01,48.14,48.01,48.14,31455.0
2022-08-23 14:20:00,48.12,48.13,48.07,48.13,12000.0,48.12,48.13,48.07,48.13,12000.0
2022-08-23 14:30:00,48.15,48.17,48.13,48.17,19680.0,48.15,48.17,48.13,48.17,19680.0
2022-08-23 14:40:00,48.14,48.16,48.1,48.13,14250.0,48.14,48.16,48.1,48.13,14250.0
2022-08-23 14:50:00,48.09,48.09,48.03,48.06,22500.0,48.09,48.09,48.03,48.06,22500.0
2022-08-23 15:00:00,48.09,48.16,48.08,48.1,20715.0,48.09,48.16,48.08,48.1,20715.0
2022-08-23 15:10:00,48.12,48.18,48.09,48.18,27000.0,48.12,48.18,48.09,48.18,27000.0
2022-08-23 15:20:00,48.2,48.24,48.18,48.24,23160.0,48.2,48.24,48.18,48.24,23160.0
2022-08-23 15:30:00,48.24,48.24,48.14,48.15,24000.0,48.24,48.24,48.14,48.15,24000.0
2022-08-23 15:40:00,48.18,48.18,48.09,48.12,29040.0,48.18,48.18,48.09,48.12,29040.0
2022-08-23 15:50:00,48.07,48.08,48.0,48.0,138030.0,48.07,48.08,48.0,48.0,138030.0
2022-08-24 09:30:00,47.6,47.67,47.32,47.33,322125.0,47.6,47.67,47.32,47.33,322125.0
2022-08-24 09:40:00,47.35,47.61,47.29,47.61,99075.0,47.35,47.61,47.29,47.61,99075.0
2022-08-24 09:50:00,47.58,47.66,47.41,47.41,159660.0,47.58,47.66,47.41,47.41,159660.0
2022-08-24 10:00:00,47.45,47.64,47.45,47.63,72000.0,47.45,47.64,47.45,47.63,72000.0
2022-08-24 10:10:00,47.66,47.71,47.53,47.71,61245.0,47.66,47.71,47.53,47.71,61245.0
2022-08-24 10:20:00,47.73,47.75,47.59,47.6,55650.0,47.73,47.75,47.59,47.6,55650.0
2022-08-24 10:30:00,47.59,47.66,47.54,47.62,42000.0,47.59,47.66,47.54,47.62,42000.0
2022-08-24 10:40:00,47.63,47.66,47.58,47.63,44775.0,47.63,47.66,47.58,47.63,44775.0
2022-08-24 10:50:00,47.61,47.67,47.57,47.66,42075.0,47.61,47.67,47.57,47.66,42075.0
2022-08-24 11:00:00,47.66,47.76,47.58,47.58,42810.0,47.66,47.76,47.58,47.58,42810.0
2022-08-24 11:10:00,47.56,47.69,47.56,47.65,40785.0,47.56,47.69,47.56,47.65,40785.0
2022-08-24 11:20:00,47.64,47.67,47.61,47.65,21000.0,47.64,47.67,47.61,47.65,21000.0
2022-08-24 11:30:00,47.65,47.7,47.63,47.65,36000.0,47.65,47.7,47.63,47.65,36000.0
2022-08-24 11:40:00,47.64,47.72,47.63,47.72,30765.0,47.64,47.72,47.63,47.72,30765.0
2022-08-24 11:50:00,47.73,47.77,47.67,47.74,36000.0,47.73,47.77,47.67,47.74,36000.0
2022-08-24 12:00:00,47.73,47.83,47.72,47.8,45960.0,47.73,47.83,47.72,47.8,45960.0
2022-08-24 12:10:00,47.83,47.85,47.8,47.8,34500.0,47.83,47.85,47.8,47.8,34500.0
2022-08-24 12:20:00,47.79,47.8,47.74,47.75,40575.0,47.79,47.8,47.74,47.75,40575.0
2022-08-24 12:30:00,47.74,47.74,47.64,47.64,17145.0,47.74,47.74,47.64,47.64,17145.0
2022-08-24 12:40:00,47.62,47.64,47.56,47.62,36000.0,47.62,47.64,47.56,47.62,36000.0
2022-08-24 12:50:00,47.59,47.66,47.59,47.66,26640.0,47.59,47.66,47.59,47.66,26640.0
2022-08-24 13:00:00,47.68,47.68,47.65,47.67,17250.0,47.68,47.68,47.65,47.67,17250.0
2022-08-24 13:10:00,47.65,47.68,47.62,47.64,31500.0,47.65,47.68,47.62,47.64,31500.0
2022-08-24 13:20:00,47.65,47.65,47.59,47.6,31185.0,47.65,47.65,47.59,47.6,31185.0
2022-08-24 13:30:00,47.6,47.6,47.54,47.56,27000.0,47.6,47.6,47.54,47.56,27000.0
2022-08-24 13:40:00,47.57,47.6,47.55,47.6,28500.0,47.57,47.6,47.55,47.6,28500.0
2022-08-24 13:50:00,47.6,47.67,47.6,47.64,36015.0,47.6,47.67,47.6,47.64,36015.0
2022-08-24 14:00:00,47.64,47.69,47.63,47.67,27000.0,47.64,47.69,47.63,47.67,27000.0
2022-08-24 14:10:00,47.67,47.69,47.63,47.69,31500.0,47.67,47.69,47.63,47.69,31500.0
2022-08-24 14:20:00,47.7,47.71,47.69,47.69,24000.0,47.7,47.71,47.69,47.69,24000.0
2022-08-24 14:30:00,47.66,47.7,47.63,47.64,34500.0,47.66,47.7,47.63,47.64,34500.0
2022-08-24 14:40:00,47.63,47.63,47.5,47.52,51945.0,47.63,47.63,47.5,47.52,51945.0
2022-08-24 14:50:00,47.52,47.59,47.51,47.59,97500.0,47.52,47.59,47.51,47.59,97500.0
2022-08-24 15:00:00,47.64,47.7,47.61,47.68,51105.0,47.64,47.7,47.61,47.68,51105.0
2022-08-24 15:10:00,47.68,47.7,47.65,47.68,87090.0,47.68,47.7,47.65,47.68,87090.0
2022-08-24 15:20:00,47.68,47.68,47.58,47.6,74475.0,47.68,47.68,47.58,47.6,74475.0
2022-08-24 15:30:00,47.6,47.63,47.56,47.61,127020.0,47.6,47.63,47.56,47.61,127020.0
2022-08-24 15:40:00,47.61,47.64,47.58,47.62,126210.0,47.61,47.64,47.58,47.62,126210.0
2022-08-24 15:50:00,47.61,47.65,47.35,47.39,756495.0,47.61,47.65,47.35,47.39,756495.0
2022-08-25 09:30:00,47.41,47.44,47.2,47.4,131160.0,47.41,47.44,47.2,47.4,131160.0
2022-08-25 09:40:00,47.42,47.42,47.05,47.13,116880.0,47.42,47.42,47.05,47.13,116880.0
2022-08-25 09:50:00,47.11,47.12,47.0,47.1,112395.0,47.11,47.12,47.0,47.1,112395.0
2022-08-25 10:00:00,47.15,47.29,47.11,47.15,111165.0,47.15,47.29,47.11,47.15,111165.0
2022-08-25 10:10:00,47.16,47.23,47.14,47.22,30015.0,47.16,47.23,47.14,47.22,30015.0
2022-08-25 10:20:00,47.2,47.42,47.19,47.37,52500.0,47.2,47.42,47.19,47.37,52500.0
2022-08-25 10:30:00,47.39,47.4,47.29,47.4,43515.0,47.39,47.4,47.29,47.4,43515.0
2022-08-25 10:40:00,47.37,47.42,47.35,47.39,10500.0,47.37,47.42,47.35,47.39,10500.0
2022-08-25 10:50:00,47.42,47.42,47.31,47.31,57000.0,47.42,47.42,47.31,47.31,57000.0
2022-08-25 11:00:00,47.34,47.36,47.24,47.24,41550.0,47.34,47.36,47.24,47.24,41550.0
2022-08-25 11:10:00,47.24,47.24,47.09,47.11,124050.0,47.24,47.24,47.09,47.11,124050.0
2022-08-25 11:20:00,47.07,47.19,47.07,47.16,46500.0,47.07,47.19,47.07,47.16,46500.0
2022-08-25 11:30:00,47.16,47.22,47.14,47.2,65550.0,47.16,47.22,47.14,47.2,65550.0
2022-08-25 11:40:00,47.18,47.21,47.16,47.19,20190.0,47.18,47.21,47.16,47.19,20190.0
2022-08-25 11:50:00,47.17,47.17,47.05,47.08,27000.0,47.17,47.17,47.05,47.08,27000.0
2022-08-25 12:00:00,47.11,47.11,47.03,47.04,17010.0,47.11,47.11,47.03,47.04,17010.0
2022-08-25 12:10:00,47.04,47.04,46.91,46.95,46875.0,47.04,47.04,46.91,46.95,46875.0
2022-08-25 12:20:00,46.97,46.97,46.87,46.89,25500.0,46.97,46.97,46.87,46.89,25500.0
2022-08-25 12:30:00,46.91,46.91,46.87,46.9,24135.0,46.91,46.91,46.87,46.9,24135.0
2022-08-25 12:40:00,46.88,46.88,46.67,46.67,74445.0,46.88,46.88,46.67,46.67,74445.0
2022-08-25 12:50:00,46.67,46.75,46.66,46.73,36000.0,46.67,46.75,46.66,46.73,36000.0
2022-08-25 13:00:00,46.75,46.8,46.75,46.77,36930.0,46.75,46.8,46.75,46.77,36930.0
2022-08-25 13:10:00,46.82,46.88,46.82,46.88,6000.0,46.82,46.88,46.82,46.88,6000.0
2022-08-25 13:20:00,46.88,46.97,46.88,46.92,10800.0,46.88,46.97,46.88,46.92,10800.0
2022-08-25 13:30:00,46.96,47.11,46.96,47.11,30000.0,46.96,47.11,46.96,47.11,30000.0
2022-08-25 13:40:00,47.11,47.19,47.08,47.15,33000.0,47.11,47.19,47.08,47.15,33000.0
2022-08-25 13:50:00,47.16,47.25,47.16,47.22,27000.0,47.16,47.25,47.16,47.22,27000.0
2022-08-25 14:00:00,47.23,47.25,47.18,47.2,27000.0,47.23,47.25,47.18,47.2,27000.0
2022-08-25 14:10:00,47.17,47.21,47.16,47.16,34770.0,47.17,47.21,47.16,47.16,34770.0
2022-08-25 14:20:00,47.15,47.23,47.14,47.2,24000.0,47.15,47.23,47.14,47.2,24000.0
2022-08-25 14:30:00,47.12,47.16,47.11,47.15,19470.0,47.12,47.16,47.11,47.15,19470.0
2022-08-25 14:40:00,47.14,47.17,47.12,47.14,23250.0,47.14,47.17,47.12,47.14,23250.0
2022-08-25 14:50:00,47.16,47.18,47.09,47.17,28500.0,47.16,47.18,47.09,47.17,28500.0
2022-08-25 15:00:00,47.17,47.26,47.17,47.24,59640.0,47.17,47.26,47.17,47.24,59640.0
2022-08-25 15:10:00,47.25,47.26,47.24,47.25,22500.0,47.25,47.26,47.24,47.25,22500.0
2022-08-25 15:20:00,47.28,47.31,47.26,47.27,54375.0,47.28,47.31,47.26,47.27,54375.0
2022-08-25 15:30:00,47.26,47.3,47.23,47.3,64020.0,47.26,47.3,47.23,47.3,64020.0
2022-08-25 15:40:00,47.29,47.47,47.29,47.47,82395.0,47.29,47.47,47.29,47.47,82395.0
2022-08-25 15:50:00,47.52,47.62,47.44,47.58,267450.0,47.52,47.62,47.44,47.58,267450.0
2022-08-26 09:30:00,47.9,47.93,47.62,47.7,104475.0,47.9,47.93,47.62,47.7,104475.0
2022-08-26 09:40:00,47.67,47.79,47.64,47.71,30000.0,47.67,47.79,47.64,47.71,30000.0
2022-08-26 09:50:00,47.67,47.83,47.66,47.76,46110.0,47.67,47.83,47.66,47.76,46110.0
2022-08-26 10:00:00,47.72,47.76,47.39,47.76,67740.0,47.72,47.76,47.39,47.76,67740.0
2022-08-26 10:10:00,47.79,47.79,47.66,47.66,12000.0,47.79,47.79,47.66,47.66,12000.0
2022-08-26 10:20:00,47.63,47.63,47.33,47.33,36015.0,47.63,47.63,47.33,47.33,36015.0
2022-08-26 10:30:00,47.33,47.36,47.19,47.23,42075.0,47.33,47.36,47.19,47.23,42075.0
2022-08-26 10:40:00,47.22,47.26,47.22,47.25,12000.0,47.22,47.26,47.22,47.25,12000.0
2022-08-26 10:50:00,47.21,47.28,47.18,47.25,23250.0,47.21,47.28,47.18,47.25,23250.0
2022-08-26 11:00:00,47.2,47.22,47.01,47.01,36000.0,47.2,47.22,47.01,47.01,36000.0
2022-08-26 11:10:00,46.97,47.04,46.96,46.96,21000.0,46.97,47.04,46.96,46.96,21000.0
2022-08-26 11:20:00,46.97,47.09,46.97,47.08,13500.0,46.97,47.09,46.97,47.08,13500.0
2022-08-26 11:30:00,47.09,47.13,47.09,47.1,17970.0,47.09,47.13,47.09,47.1,17970.0
2022-08-26 11:40:00,47.08,47.1,47.0,47.02,13500.0,47.08,47.1,47.0,47.02,13500.0
2022-08-26 11:50:00,47.11,47.15,47.04,47.04,22890.0,47.11,47.15,47.04,47.04,22890.0
2022-08-26 12:00:00,47.02,47.02,46.92,46.92,19500.0,47.02,47.02,46.92,46.92,19500.0
2022-08-26 12:10:00,46.93,46.93,46.9,46.91,11790.0,46.93,46.93,46.9,46.91,11790.0
2022-08-26 12:20:00,46.87,46.98,46.87,46.97,6000.0,46.87,46.98,46.87,46.97,6000.0
2022-08-26 12:30:00,47.02,47.02,46.96,46.96,21000.0,47.02,47.02,46.96,46.96,21000.0
2022-08-26 12:40:00,46.94,47.04,46.93,47.04,10500.0,46.94,47.04,46.93,47.04,10500.0
2022-08-26 12:50:00,46.99,47.04,46.96,47.04,7500.0,46.99,47.04,46.96,47.04,7500.0
2022-08-26 13:00:00,47.04,47.1,46.99,47.06,19440.0,47.04,47.1,46.99,47.06,19440.0
2022-08-26 13:10:00,47.04,47.04,47.02,47.02,12000.0,47.04,47.04,47.02,47.02,12000.0
2022-08-26 13:20:00,47.08,47.11,47.08,47.11,9300.0,47.08,47.11,47.08,47.11,9300.0
2022-08-26 13:30:00,47.08,47.09,47.05,47.08,15060.0,47.08,47.09,47.05,47.08,15060.0
2022-08-26 13:40:00,47.07,47.12,47.07,47.12,18000.0,47.07,47.12,47.07,47.12,18000.0
2022-08-26 13:50:00,47.1,47.12,47.06,47.08,15045.0,47.1,47.12,47.06,47.08,15045.0
2022-08-26 14:00:00,47.11,47.11,47.06,47.06,9000.0,47.11,47.11,47.06,47.06,9000.0
2022-08-26 14:10:00,47.03,47.03,46.99,46.99,12000.0,47.03,47.03,46.99,46.99,12000.0
2022-08-26 14:20:00,46.96,46.99,46.96,46.98,12000.0,46.96,46.99,46.96,46.98,12000.0
2022-08-26 14:30:00,46.96,46.99,46.91,46.95,28980.0,46.96,46.99,46.91,46.95,28980.0
2022-08-26 14:40:00,46.96,46.97,46.9,46.9,19800.0,46.96,46.97,46.9,46.9,19800.0
2022-08-26 14:50:00,46.86,46.91,46.86,46.89,27000.0,46.86,46.91,46.86,46.89,27000.0
2022-08-26 15:00:00,46.91,46.91,46.83,46.83,28500.0,46.91,46.91,46.83,46.83,28500.0
2022-08-26 15:10:00,46.83,46.89,46.82,46.87,25500.0,46.83,46.89,46.82,46.87,25500.0
2022-08-26 15:20:00,46.91,46.91,46.83,46.83,39000.0,46.91,46.91,46.83,46.83,39000.0
2022-08-26 15:30:00,46.82,46.83,46.72,46.76,33000.0,46.82,46.83,46.72,46.76,33000.0
2022-08-26 15:40:00,46.75,46.75,46.63,46.64,61500.0,46.75,46.75,46.63,46.64,61500.0
2022-08-26 15:50:00,46.62,46.71,46.5,46.58,427410.0,46.62,46.71,46.5,46.58,427410.0
2022-08-29 09:30:00,46.31,46.46,46.15,46.33,248385.0,46.31,46.46,46.15,46.33,248385.0
2022-08-29 09:40:00,46.33,46.4,46.15,46.32,165105.0,46.33,46.4,46.15,46.32,165105.0
2022-08-29 09:50:00,46.32,46.5,46.32,46.35,64920.0,46.32,46.5,46.32,46.35,64920.0
2022-08-29 10:00:00,46.38,46.54,46.32,46.52,99345.0,46.38,46.54,46.32,46.52,99345.0
2022-08-29 10:10:00,46.59,46.75,46.59,46.66,52500.0,46.59,46.75,46.59,46.66,52500.0
2022-08-29 10:20:00,46.68,46.7,46.63,46.68,32625.0,46.68,46.7,46.63,46.68,32625.0
2022-08-29 10:30:00,46.67,46.69,46.37,46.41,156000.0,46.67,46.69,46.37,46.41,156000.0
2022-08-29 10:40:00,46.4,46.54,46.39,46.48,67710.0,46.4,46.54,46.39,46.48,67710.0
2022-08-29 10:50:00,46.54,46.54,46.46,46.47,30690.0,46.54,46.54,46.46,46.47,30690.0
2022-08-29 11:00:00,46.46,46.54,46.46,46.48,33000.0,46.46,46.54,46.46,46.48,33000.0
2022-08-29 11:10:00,46.49,46.55,46.49,46.54,13500.0,46.49,46.55,46.49,46.54,13500.0
2022-08-29 11:20:00,46.56,46.63,46.54,46.58,46275.0,46.56,46.63,46.54,46.58,46275.0
2022-08-29 11:30:00,46.57,46.73,46.55,46.71,61170.0,46.57,46.73,46.55,46.71,61170.0
2022-08-29 11:40:00,46.73,46.78,46.67,46.78,30000.0,46.73,46.78,46.67,46.78,30000.0
2022-08-29 11:50:00,46.75,46.83,46.74,46.81,40995.0,46.75,46.83,46.74,46.81,40995.0
2022-08-29 12:00:00,46.84,46.95,46.84,46.94,26760.0,46.84,46.95,46.84,46.94,26760.0
2022-08-29 12:10:00,46.92,46.97,46.91,46.95,34080.0,46.92,46.97,46.91,46.95,34080.0
2022-08-29 12:20:00,46.94,47.0,46.94,46.98,26220.0,46.94,47.0,46.94,46.98,26220.0
2022-08-29 12:30:00,46.98,46.98,46.89,46.93,34500.0,46.98,46.98,46.89,46.93,34500.0
2022-08-29 12:40:00,46.92,47.11,46.89,47.11,18000.0,46.92,47.11,46.89,47.11,18000.0
2022-08-29 12:50:00,47.12,47.13,47.08,47.09,21000.0,47.12,47.13,47.08,47.09,21000.0
2022-08-29 13:00:00,47.12,47.14,47.07,47.08,25500.0,47.12,47.14,47.07,47.08,25500.0
2022-08-29 13:10:00,47.09,47.09,46.97,46.97,21000.0,47.09,47.09,46.97,46.97,21000.0
2022-08-29 13:20:00,47.01,47.06,46.99,47.06,27000.0,47.01,47.06,46.99,47.06,27000.0
2022-08-29 13:30:00,47.08,47.15,47.08,47.14,16665.0,47.08,47.15,47.08,47.14,16665.0
2022-08-29 13:40:00,47.13,47.2,47.09,47.14,45405.0,47.13,47.2,47.09,47.14,45405.0
2022-08-29 13:50:00,47.16,47.16,47.09,47.1,22500.0,47.16,47.16,47.09,47.1,22500.0
2022-08-29 14:00:00,47.1,47.17,47.08,47.16,33000.0,47.1,47.17,47.08,47.16,33000.0
2022-08-29 14:10:00,47.13,47.16,47.05,47.05,36360.0,47.13,47.16,47.05,47.05,36360.0
2022-08-29 14:20:00,47.08,47.09,47.02,47.02,54870.0,47.08,47.09,47.02,47.02,54870.0
2022-08-29 14:30:00,47.06,47.14,47.06,47.13,28230.0,47.06,47.14,47.06,47.13,28230.0
2022-08-29 14:40:00,47.11,47.15,47.09,47.09,36540.0,47.11,47.15,47.09,47.09,36540.0
2022-08-29 14:50:00,47.08,47.08,47.02,47.03,28500.0,47.08,47.08,47.02,47.03,28500.0
2022-08-29 15:00:00,47.06,47.2,47.06,47.09,31650.0,47.06,47.2,47.06,47.09,31650.0
2022-08-29 15:10:00,47.09,47.1,47.0,47.0,39000.0,47.09,47.1,47.0,47.0,39000.0
2022-08-29 15:20:00,47.0,47.0,46.97,46.98,27000.0,47.0,47.0,46.97,46.98,27000.0
2022-08-29 15:30:00,46.97,47.04,46.94,47.04,64500.0,46.97,47.04,46.94,47.04,64500.0
2022-08-29 15:40:00,47.04,47.07,46.93,46.95,118920.0,47.04,47.07,46.93,46.95,118920.0
2022-08-29 15:50:00,46.94,47.05,46.88,46.98,427560.0,46.94,47.05,46.88,46.98,427560.0
2022-08-30 09:30:00,46.95,47.11,46.67,46.92,107970.0,46.95,47.11,46.67,46.92,107970.0
2022-08-30 09:40:00,46.81,46.89,46.66,46.79,33525.0,46.81,46.89,46.66,46.79,33525.0
2022-08-30 09:50:00,46.77,46.89,46.77,46.87,59460.0,46.77,46.89,46.77,46.87,59460.0
2022-08-30 10:00:00,46.9,46.91,46.72,46.78,45000.0,46.9,46.91,46.72,46.78,45000.0
2022-08-30 10:10:00,46.77,46.83,46.73,46.74,45090.0,46.77,46.83,46.73,46.74,45090.0
2022-08-30 10:20:00,46.78,46.82,46.73,46.81,34500.0,46.78,46.82,46.73,46.81,34500.0
2022-08-30 10:30:00,46.8,46.8,46.56,46.56,25500.0,46.8,46.8,46.56,46.56,25500.0
2022-08-30 10:40:00,46.54,46.59,46.46,46.47,70500.0,46.54,46.59,46.46,46.47,70500.0
2022-08-30 10:50:00,46.47,46.6,46.47,46.55,43560.0,46.47,46.6,46.47,46.55,43560.0
2022-08-30 11:00:00,46.55,46.59,46.51,46.55,18000.0,46.55,46.59,46.51,46.55,18000.0
2022-08-30 11:10:00,46.56,46.61,46.5,46.61,33000.0,46.56,46.61,46.5,46.61,33000.0
2022-08-30 11:20:00,46.63,46.65,46.59,46.65,24000.0,46.63,46.65,46.59,46.65,24000.0
2022-08-30 11:30:00,46.65,46.69,46.62,46.62,23520.0,46.65,46.69,46.62,46.62,23520.0
2022-08-30 11:40:00,46.6,46.6,46.49,46.49,21000.0,46.6,46.6,46.49,46.49,21000.0
2022-08-30 11:50:00,46.54,46.59,46.51,46.56,25500.0,46.54,46.59,46.51,46.56,25500.0
2022-08-30 12:00:00,46.59,46.64,46.59,46.63,31500.0,46.59,46.64,46.59,46.63,31500.0
2022-08-30 12:10:00,46.62,46.72,46.6,46.68,28500.0,46.62,46.72,46.6,46.68,28500.0
2022-08-30 12:20:00,46.66,46.66,46.54,46.58,22500.0,46.66,46.66,46.54,46.58,22500.0
2022-08-30 12:30:00,46.56,46.61,46.54,46.59,31500.0,46.56,46.61,46.54,46.59,31500.0
2022-08-30 12:40:00,46.61,46.61,46.53,46.54,30000.0,46.61,46.61,46.53,46.54,30000.0
2022-08-30 12:50:00,46.53,46.57,46.53,46.55,18000.0,46.53,46.57,46.53,46.55,18000.0
2022-08-30 13:00:00,46.54,46.58,46.51,46.55,39000.0,46.54,46.58,46.51,46.55,39000.0
2022-08-30 13:10:00,46.57,46.57,46.49,46.5,22500.0,46.57,46.57,46.49,46.5,22500.0
2022-08-30 13:20:00,46.5,46.5,46.43,46.45,12000.0,46.5,46.5,46.43,46.45,12000.0
2022-08-30 13:30:00,46.47,46.53,46.47,46.53,34560.0,46.47,46.53,46.47,46.53,34560.0
2022-08-30 13:40:00,46.53,46.55,46.47,46.52,46065.0,46.53,46.55,46.47,46.52,46065.0
2022-08-30 13:50:00,46.51,46.56,46.5,46.52,40500.0,46.51,46.56,46.5,46.52,40500.0
2022-08-30 14:00:00,46.5,46.55,46.49,46.52,33000.0,46.5,46.55,46.49,46.52,33000.0
2022-08-30 14:10:00,46.51,46.51,46.48,46.48,16500.0,46.51,46.51,46.48,46.48,16500.0
2022-08-30 14:20:00,46.49,46.52,46.43,46.45,36135.0,46.49,46.52,46.43,46.45,36135.0
2022-08-30 14:30:00,46.46,46.52,46.46,46.49,46500.0,46.46,46.52,46.46,46.49,46500.0
2022-08-30 14:40:00,46.51,46.51,46.43,46.44,28500.0,46.51,46.51,46.43,46.44,28500.0
2022-08-30 14:50:00,46.44,46.48,46.42,46.48,37515.0,46.44,46.48,46.42,46.48,37515.0
2022-08-30 15:00:00,46.49,46.63,46.48,46.63,31665.0,46.49,46.63,46.48,46.63,31665.0
2022-08-30 15:10:00,46.63,46.7,46.63,46.7,46500.0,46.63,46.7,46.63,46.7,46500.0
2022-08-30 15:20:00,46.71,46.73,46.62,46.65,36600.0,46.71,46.73,46.62,46.65,36600.0
2022-08-30 15:30:00,46.63,46.67,46.58,46.62,92100.0,46.63,46.67,46.58,46.62,92100.0
2022-08-30 15:40:00,46.62,46.7,46.46,46.49,116850.0,46.62,46.7,46.46,46.49,116850.0
2022-08-30 15:50:00,46.53,46.62,46.45,46.58,471525.0,46.53,46.62,46.45,46.58,471525.0
2022-08-31 09:30:00,46.51,46.65,46.37,46.64,112425.0,46.51,46.65,46.37,46.64,112425.0
2022-08-31 09:40:00,46.71,46.87,46.69,46.73,29955.0,46.71,46.87,46.69,46.73,29955.0
2022-08-31 09:50:00,46.8,46.83,46.66,46.66,13500.0,46.8,46.83,46.66,46.66,13500.0
2022-08-31 10:00:00,46.5,46.52,46.42,46.49,24000.0,46.5,46.52,46.42,46.49,24000.0
2022-08-31 10:10:00,46.49,46.49,46.34,46.4,31050.0,46.49,46.49,46.34,46.4,31050.0
2022-08-31 10:20:00,46.35,46.39,46.28,46.28,37650.0,46.35,46.39,46.28,46.28,37650.0
2022-08-31 10:30:00,46.3,46.44,46.29,46.42,25500.0,46.3,46.44,46.29,46.42,25500.0
2022-08-31 10:40:00,46.42,46.55,46.42,46.44,34080.0,46.42,46.55,46.42,46.44,34080.0
2022-08-31 10:50:00,46.46,46.53,46.46,46.51,18000.0,46.46,46.53,46.46,46.51,18000.0
2022-08-31 11:00:00,46.53,46.53,46.4,46.4,18000.0,46.53,46.53,46.4,46.4,18000.0
2022-08-31 11:10:00,46.38,46.49,46.36,46.49,22500.0,46.38,46.49,46.36,46.49,22500.0
2022-08-31 11:20:00,46.52,46.52,46.44,46.45,17790.0,46.52,46.52,46.44,46.45,17790.0
2022-08-31 11:30:00,46.45,46.61,46.43,46.58,47175.0,46.45,46.61,46.43,46.58,47175.0
2022-08-31 11:40:00,46.56,46.61,46.56,46.57,15000.0,46.56,46.61,46.56,46.57,15000.0
2022-08-31 11:50:00,46.6,46.67,46.6,46.65,16500.0,46.6,46.67,46.6,46.65,16500.0
2022-08-31 12:00:00,46.65,46.68,46.62,46.62,49500.0,46.65,46.68,46.62,46.62,49500.0
2022-08-31 12:10:00,46.57,46.61,46.57,46.61,3000.0,46.57,46.61,46.57,46.61,3000.0
2022-08-31 12:20:00,46.55,46.56,46.47,46.47,16500.0,46.55,46.56,46.47,46.47,16500.0
2022-08-31 12:30:00,46.44,46.51,46.43,46.44,45225.0,46.44,46.51,46.43,46.44,45225.0
2022-08-31 12:40:00,46.44,46.5,46.44,46.45,22500.0,46.44,46.5,46.44,46.45,22500.0
2022-08-31 12:50:00,46.46,46.5,46.45,46.5,12000.0,46.46,46.5,46.45,46.5,12000.0
2022-08-31 13:00:00,46.49,46.55,46.49,46.55,16500.0,46.49,46.55,46.49,46.55,16500.0
2022-08-31 13:10:00,46.58,46.58,46.52,46.52,16500.0,46.58,46.58,46.52,46.52,16500.0
2022-08-31 13:20:00,46.51,46.51,46.42,46.48,31500.0,46.51,46.51,46.42,46.48,31500.0
2022-08-31 13:30:00,46.46,46.49,46.39,46.41,24000.0,46.46,46.49,46.39,46.41,24000.0
2022-08-31 13:40:00,46.41,46.42,46.4,46.42,15075.0,46.41,46.42,46.4,46.42,15075.0
2022-08-31 13:50:00,46.4,46.46,46.4,46.46,15105.0,46.4,46.46,46.4,46.46,15105.0
2022-08-31 14:00:00,46.46,46.48,46.41,46.48,31500.0,46.46,46.48,46.41,46.48,31500.0
2022-08-31 14:10:00,46.49,46.5,46.44,46.44,34500.0,46.49,46.5,46.44,46.44,34500.0
2022-08-31 14:20:00,46.44,46.5,46.43,46.49,27000.0,46.44,46.5,46.43,46.49,27000.0
2022-08-31 14:30:00,46.46,46.48,46.37,46.37,50115.0,46.46,46.48,46.37,46.37,50115.0
2022-08-31 14:40:00,46.38,46.43,46.35,46.42,33255.0,46.38,46.43,46.35,46.42,33255.0
2022-08-31 14:50:00,46.4,46.43,46.37,46.43,49515.0,46.4,46.43,46.37,46.43,49515.0
2022-08-31 15:00:00,46.41,46.51,46.41,46.49,16680.0,46.41,46.51,46.41,46.49,16680.0
2022-08-31 15:10:00,46.53,46.64,46.53,46.63,21000.0,46.53,46.64,46.53,46.63,21000.0
2022-08-31 15:20:00,46.62,46.62,46.52,46.52,42000.0,46.62,46.62,46.52,46.52,42000.0
2022-08-31 15:30:00,46.54,46.56,46.45,46.54,51900.0,46.54,46.56,46.45,46.54,51900.0
2022-08-31 15:40:00,46.53,46.63,46.52,46.58,72195.0,46.53,46.63,46.52,46.58,72195.0
2022-08-31 15:50:00,46.59,46.65,46.47,46.48,443595.0,46.59,46.65,46.47,46.48,443595.0
2022-09-01 09:30:00,46.62,46.67,46.42,46.63,103770.0,46.62,46.67,46.42,46.63,103770.0
2022-09-01 09:40:00,46.66,46.67,46.55,46.57,22500.0,46.66,46.67,46.55,46.57,22500.0
2022-09-01 09:50:00,46.65,46.79,46.65,46.79,44490.0,46.65,46.79,46.65,46.79,44490.0
2022-09-01 10:00:00,46.84,46.84,46.66,46.74,35130.0,46.84,46.84,46.66,46.74,35130.0
2022-09-01 10:10:00,46.78,46.78,46.7,46.7,13500.0,46.78,46.78,46.7,46.7,13500.0
2022-09-01 10:20:00,46.69,46.84,46.66,46.83,42675.0,46.69,46.84,46.66,46.83,42675.0
2022-09-01 10:30:00,46.8,46.8,46.69,46.69,15000.0,46.8,46.8,46.69,46.69,15000.0
2022-09-01 10:40:00,46.73,46.73,46.61,46.63,18330.0,46.73,46.73,46.61,46.63,18330.0
2022-09-01 10:50:00,46.64,46.64,46.57,46.62,33000.0,46.64,46.64,46.57,46.62,33000.0
2022-09-01 11:00:00,46.59,46.74,46.54,46.74,42315.0,46.59,46.74,46.54,46.74,42315.0
2022-09-01 11:10:00,46.76,46.79,46.7,46.72,48750.0,46.76,46.79,46.7,46.72,48750.0
2022-09-01 11:20:00,46.75,46.82,46.72,46.82,15000.0,46.75,46.82,46.72,46.82,15000.0
2022-09-01 11:30:00,46.84,46.85,46.72,46.72,58695.0,46.84,46.85,46.72,46.72,58695.0
2022-09-01 11:40:00,46.73,46.73,46.65,46.67,19965.0,46.73,46.73,46.65,46.67,19965.0
2022-09-01 11:50:00,46.66,46.66,46.57,46.61,28335.0,46.66,46.66,46.57,46.61,28335.0
2022-09-01 12:00:00,46.64,46.67,46.58,46.61,46485.0,46.64,46.67,46.58,46.61,46485.0
2022-09-01 12:10:00,46.62,46.78,46.62,46.78,30000.0,46.62,46.78,46.62,46.78,30000.0
2022-09-01 12:20:00,46.74,46.79,46.72,46.79,47685.0,46.74,46.79,46.72,46.79,47685.0
2022-09-01 12:30:00,46.79,46.79,46.71,46.71,21000.0,46.79,46.79,46.71,46.71,21000.0
2022-09-01 12:40:00,46.65,46.69,46.52,46.57,24570.0,46.65,46.69,46.52,46.57,24570.0
2022-09-01 12:50:00,46.58,46.59,46.51,46.51,12000.0,46.58,46.59,46.51,46.51,12000.0
2022-09-01 13:00:00,46.55,46.59,46.54,46.58,18450.0,46.55,46.59,46.54,46.58,18450.0
2022-09-01 13:10:00,46.6,46.73,46.58,46.65,20820.0,46.6,46.73,46.58,46.65,20820.0
2022-09-01 13:20:00,46.65,46.68,46.65,46.68,7770.0,46.65,46.68,46.65,46.68,7770.0
2022-09-01 13:30:00,46.67,46.67,46.6,46.64,9000.0,46.67,46.67,46.6,46.64,9000.0
2022-09-01 13:40:00,46.63,46.66,46.61,46.62,30000.0,46.63,46.66,46.61,46.62,30000.0
2022-09-01 13:50:00,46.62,46.63,46.61,46.63,10500.0,46.62,46.63,46.61,46.63,10500.0
2022-09-01 14:00:00,46.64,46.66,46.62,46.62,16500.0,46.64,46.66,46.62,46.62,16500.0
2022-09-01 14:10:00,46.61,46.65,46.61,46.64,15000.0,46.61,46.65,46.61,46.64,15000.0
2022-09-01 14:20:00,46.69,46.76,46.69,46.71,17880.0,46.69,46.76,46.69,46.71,17880.0
2022-09-01 14:30:00,46.75,46.79,46.74,46.79,45030.0,46.75,46.79,46.74,46.79,45030.0
2022-09-01 14:40:00,46.82,46.85,46.8,46.81,64500.0,46.82,46.85,46.8,46.81,64500.0
2022-09-01 14:50:00,46.81,46.83,46.77,46.79,36585.0,46.81,46.83,46.77,46.79,36585.0
2022-09-01 15:00:00,46.77,46.91,46.77,46.91,16500.0,46.77,46.91,46.77,46.91,16500.0
2022-09-01 15:10:00,46.88,46.92,46.88,46.89,16500.0,46.88,46.92,46.88,46.89,16500.0
2022-09-01 15:20:00,46.87,46.88,46.79,46.79,32820.0,46.87,46.88,46.79,46.79,32820.0
2022-09-01 15:30:00,46.75,46.8,46.74,46.79,42000.0,46.75,46.8,46.74,46.79,42000.0
2022-09-01 15:40:00,46.78,46.84,46.76,46.83,68880.0,46.78,46.84,46.76,46.83,68880.0
2022-09-01 15:50:00,46.81,47.15,46.81,47.1,533775.0,46.81,47.15,46.81,47.1,533775.0
2022-09-02 09:30:00,47.28,47.35,46.98,47.18,86370.0,47.28,47.35,46.98,47.18,86370.0
2022-09-02 09:40:00,47.2,47.28,47.01,47.09,59550.0,47.2,47.28,47.01,47.09,59550.0
2022-09-02 09:50:00,47.08,47.33,47.08,47.26,60000.0,47.08,47.33,47.08,47.26,60000.0
2022-09-02 10:00:00,47.24,47.26,47.13,47.26,49500.0,47.24,47.26,47.13,47.26,49500.0
2022-09-02 10:10:00,47.27,47.37,47.2,47.2,57285.0,47.27,47.37,47.2,47.2,57285.0
2022-09-02 10:20:00,47.2,47.26,47.2,47.23,27075.0,47.2,47.26,47.2,47.23,27075.0
2022-09-02 10:30:00,47.23,47.47,47.23,47.41,69120.0,47.23,47.47,47.23,47.41,69120.0
2022-09-02 10:40:00,47.43,47.5,47.42,47.42,36870.0,47.43,47.5,47.42,47.42,36870.0
2022-09-02 10:50:00,47.42,47.47,47.29,47.39,43500.0,47.42,47.47,47.29,47.39,43500.0
2022-09-02 11:00:00,47.33,47.45,47.33,47.39,40575.0,47.33,47.45,47.33,47.39,40575.0
2022-09-02 11:10:00,47.39,47.42,47.38,47.42,21000.0,47.39,47.42,47.38,47.42,21000.0
2022-09-02 11:20:00,47.41,47.46,47.39,47.43,42000.0,47.41,47.46,47.39,47.43,42000.0
2022-09-02 11:30:00,47.43,47.43,47.36,47.36,22500.0,47.43,47.43,47.36,47.36,22500.0
2022-09-02 11:40:00,47.36,47.36,47.25,47.34,27000.0,47.36,47.36,47.25,47.34,27000.0
2022-09-02 11:50:00,47.35,47.39,47.32,47.39,25500.0,47.35,47.39,47.32,47.39,25500.0
2022-09-02 12:00:00,47.38,47.41,47.36,47.36,37500.0,47.38,47.41,47.36,47.36,37500.0
2022-09-02 12:10:00,47.36,47.37,47.26,47.29,42255.0,47.36,47.37,47.26,47.29,42255.0
2022-09-02 12:20:00,47.3,47.3,47.15,47.17,24000.0,47.3,47.3,47.15,47.17,24000.0
2022-09-02 12:30:00,47.16,47.16,47.03,47.03,27315.0,47.16,47.16,47.03,47.03,27315.0
2022-09-02 12:40:00,47.11,47.11,46.99,47.01,38370.0,47.11,47.11,46.99,47.01,38370.0
2022-09-02 12:50:00,47.01,47.08,46.97,47.06,67035.0,47.01,47.08,46.97,47.06,67035.0
2022-09-02 13:00:00,47.0,47.0,46.91,46.94,28500.0,47.0,47.0,46.91,46.94,28500.0
2022-09-02 13:10:00,46.92,46.95,46.88,46.93,24000.0,46.92,46.95,46.88,46.93,24000.0
2022-09-02 13:20:00,46.94,46.94,46.69,46.71,48300.0,46.94,46.94,46.69,46.71,48300.0
2022-09-02 13:30:00,46.65,46.77,46.65,46.77,33000.0,46.65,46.77,46.65,46.77,33000.0
2022-09-02 13:40:00,46.74,46.79,46.72,46.73,90180.0,46.74,46.79,46.72,46.73,90180.0
2022-09-02 13:50:00,46.73,46.76,46.71,46.74,119565.0,46.73,46.76,46.71,46.74,119565.0
2022-09-02 14:00:00,46.73,46.8,46.73,46.77,55800.0,46.73,46.8,46.73,46.77,55800.0
2022-09-02 14:10:00,46.77,46.78,46.73,46.77,87945.0,46.77,46.78,46.73,46.77,87945.0
2022-09-02 14:20:00,46.76,46.85,46.73,46.85,26850.0,46.76,46.85,46.73,46.85,26850.0
2022-09-02 14:30:00,46.82,46.88,46.79,46.88,30465.0,46.82,46.88,46.79,46.88,30465.0
2022-09-02 14:40:00,46.86,46.93,46.83,46.88,37410.0,46.86,46.93,46.83,46.88,37410.0
2022-09-02 14:50:00,46.87,46.87,46.76,46.76,29250.0,46.87,46.87,46.76,46.76,29250.0
2022-09-02 15:00:00,46.77,46.9,46.77,46.89,42000.0,46.77,46.9,46.77,46.89,42000.0
2022-09-02 15:10:00,46.9,46.91,46.84,46.86,37500.0,46.9,46.91,46.84,46.86,37500.0
2022-09-02 15:20:00,46.87,46.91,46.73,46.82,57315.0,46.87,46.91,46.73,46.82,57315.0
2022-09-02 15:30:00,46.77,46.81,46.64,46.68,108015.0,46.77,46.81,46.64,46.68,108015.0
2022-09-02 15:40:00,46.66,46.7,46.6,46.68,120795.0,46.66,46.7,46.6,46.68,120795.0
2022-09-02 15:50:00,46.7,46.87,46.66,46.86,514110.0,46.7,46.87,46.66,46.86,514110.0
2022-09-06 09:30:00,46.8,47.21,46.8,47.19,84915.0,46.8,47.21,46.8,47.19,84915.0
2022-09-06 09:40:00,47.18,47.29,47.11,47.14,69000.0,47.18,47.29,47.11,47.14,69000.0
2022-09-06 09:50:00,47.15,47.26,47.11,47.17,50790.0,47.15,47.26,47.11,47.17,50790.0
2022-09-06 10:00:00,47.2,47.22,46.96,47.0,43095.0,47.2,47.22,46.96,47.0,43095.0
2022-09-06 10:10:00,46.99,47.05,46.8,47.05,46200.0,46.99,47.05,46.8,47.05,46200.0
2022-09-06 10:20:00,46.97,47.16,46.86,47.16,30000.0,46.97,47.16,46.86,47.16,30000.0
2022-09-06 10:30:00,47.13,47.16,47.04,47.06,26910.0,47.13,47.16,47.04,47.06,26910.0
2022-09-06 10:40:00,47.2,47.36,47.2,47.36,47235.0,47.2,47.36,47.2,47.36,47235.0
2022-09-06 10:50:00,47.36,47.47,47.35,47.41,103965.0,47.36,47.47,47.35,47.41,103965.0
2022-09-06 11:00:00,47.39,47.51,47.38,47.47,32505.0,47.39,47.51,47.38,47.47,32505.0
2022-09-06 11:10:00,47.44,47.45,47.36,47.42,38100.0,47.44,47.45,47.36,47.42,38100.0
2022-09-06 11:20:00,47.37,47.46,47.3,47.33,85500.0,47.37,47.46,47.3,47.33,85500.0
2022-09-06 11:30:00,47.3,47.48,47.3,47.47,29250.0,47.3,47.48,47.3,47.47,29250.0
2022-09-06 11:40:00,47.52,47.57,47.43,47.43,15000.0,47.52,47.57,47.43,47.43,15000.0
2022-09-06 11:50:00,47.46,47.49,47.45,47.45,22740.0,47.46,47.49,47.45,47.45,22740.0
2022-09-06 12:00:00,47.45,47.45,47.31,47.31,32085.0,47.45,47.45,47.31,47.31,32085.0
2022-09-06 12:10:00,47.34,47.38,47.29,47.29,27030.0,47.34,47.38,47.29,47.29,27030.0
2022-09-06 12:20:00,47.26,47.3,47.17,47.26,44910.0,47.26,47.3,47.17,47.26,44910.0
2022-09-06 12:30:00,47.23,47.26,47.17,47.23,43680.0,47.23,47.26,47.17,47.23,43680.0
2022-09-06 12:40:00,47.24,47.38,47.2,47.37,30075.0,47.24,47.38,47.2,47.37,30075.0
2022-09-06 12:50:00,47.38,47.44,47.34,47.42,28650.0,47.38,47.44,47.34,47.42,28650.0
2022-09-06 13:00:00,47.41,47.41,47.26,47.26,28500.0,47.41,47.41,47.26,47.26,28500.0
2022-09-06 13:10:00,47.27,47.27,47.12,47.15,38910.0,47.27,47.27,47.12,47.15,38910.0
2022-09-06 13:20:00,47.18,47.18,47.12,47.14,19665.0,47.18,47.18,47.12,47.14,19665.0
2022-09-06 13:30:00,47.15,47.2,47.15,47.16,19890.0,47.15,47.2,47.15,47.16,19890.0
2022-09-06 13:40:00,47.15,47.15,47.13,47.13,10500.0,47.15,47.15,47.13,47.13,10500.0
2022-09-06 13:50:00,47.07,47.09,47.0,47.09,31500.0,47.07,47.09,47.0,47.09,31500.0
2022-09-06 14:00:00,47.1,47.17,47.09,47.09,20655.0,47.1,47.17,47.09,47.09,20655.0
2022-09-06 14:10:00,47.11,47.18,47.11,47.12,27000.0,47.11,47.18,47.11,47.12,27000.0
2022-09-06 14:20:00,47.12,47.14,47.05,47.07,26355.0,47.12,47.14,47.05,47.07,26355.0
2022-09-06 14:30:00,47.04,47.05,47.0,47.05,26865.0,47.04,47.05,47.0,47.05,26865.0
2022-09-06 14:40:00,47.04,47.04,46.98,47.02,27000.0,47.04,47.04,46.98,47.02,27000.0
2022-09-06 14:50:00,47.01,47.05,46.98,47.0,50340.0,47.01,47.05,46.98,47.0,50340.0
2022-09-06 15:00:00,47.02,47.08,46.96,47.08,28500.0,47.02,47.08,46.96,47.08,28500.0
2022-09-06 15:10:00,47.07,47.18,47.07,47.15,46005.0,47.07,47.18,47.07,47.15,46005.0
2022-09-06 15:20:00,47.12,47.17,47.08,47.14,27000.0,47.12,47.17,47.08,47.14,27000.0
2022-09-06 15:30:00,47.14,47.14,47.06,47.12,52785.0,47.14,47.14,47.06,47.12,52785.0
2022-09-06 15:40:00,47.14,47.3,47.13,47.3,134325.0,47.14,47.3,47.13,47.3,134325.0
2022-09-06 15:50:00,47.32,47.32,47.11,47.19,777375.0,47.32,47.32,47.11,47.19,777375.0
2022-09-07 09:30:00,47.41,47.65,47.34,47.48,116190.0,47.41,47.65,47.34,47.48,116190.0
2022-09-07 09:40:00,47.48,47.75,47.48,47.73,103815.0,47.48,47.75,47.48,47.73,103815.0
2022-09-07 09:50:00,47.68,47.68,47.59,47.68,74895.0,47.68,47.68,47.59,47.68,74895.0
2022-09-07 10:00:00,47.71,47.79,47.66,47.66,101490.0,47.71,47.79,47.66,47.66,101490.0
2022-09-07 10:10:00,47.66,47.71,47.57,47.7,107340.0,47.66,47.71,47.57,47.7,107340.0
2022-09-07 10:20:00,47.65,47.71,47.62,47.69,57000.0,47.65,47.71,47.62,47.69,57000.0
2022-09-07 10:30:00,47.75,47.89,47.74,47.85,71910.0,47.75,47.89,47.74,47.85,71910.0
2022-09-07 10:40:00,47.82,47.9,47.82,47.89,45000.0,47.82,47.9,47.82,47.89,45000.0
2022-09-07 10:50:00,47.9,47.92,47.85,47.85,57000.0,47.9,47.92,47.85,47.85,57000.0
2022-09-07 11:00:00,47.8,47.89,47.71,47.86,80100.0,47.8,47.89,47.71,47.86,80100.0
2022-09-07 11:10:00,47.88,48.01,47.87,47.91,68145.0,47.88,48.01,47.87,47.91,68145.0
2022-09-07 11:20:00,47.9,47.94,47.89,47.9,34725.0,47.9,47.94,47.89,47.9,34725.0
2022-09-07 11:30:00,47.9,47.97,47.89,47.9,48000.0,47.9,47.97,47.89,47.9,48000.0
2022-09-07 11:40:00,47.92,47.95,47.86,47.86,59040.0,47.92,47.95,47.86,47.86,59040.0
2022-09-07 11:50:00,47.87,48.02,47.86,48.01,59205.0,47.87,48.02,47.86,48.01,59205.0
2022-09-07 12:00:00,48.04,48.13,48.04,48.1,49230.0,48.04,48.13,48.04,48.1,49230.0
2022-09-07 12:10:00,48.12,48.2,48.03,48.06,65010.0,48.12,48.2,48.03,48.06,65010.0
2022-09-07 12:20:00,48.07,48.08,48.03,48.07,17205.0,48.07,48.08,48.03,48.07,17205.0
2022-09-07 12:30:00,48.07,48.1,48.01,48.06,28380.0,48.07,48.1,48.01,48.06,28380.0
2022-09-07 12:40:00,48.07,48.17,48.07,48.14,34515.0,48.07,48.17,48.07,48.14,34515.0
2022-09-07 12:50:00,48.14,48.14,48.01,48.03,33825.0,48.14,48.14,48.01,48.03,33825.0
2022-09-07 13:00:00,48.05,48.06,48.0,48.04,19500.0,48.05,48.06,48.0,48.04,19500.0
2022-09-07 13:10:00,48.02,48.03,48.0,48.02,16500.0,48.02,48.03,48.0,48.02,16500.0
2022-09-07 13:20:00,47.98,48.03,47.96,47.96,64785.0,47.98,48.03,47.96,47.96,64785.0
2022-09-07 13:30:00,47.98,48.03,47.97,48.02,29100.0,47.98,48.03,47.97,48.02,29100.0
2022-09-07 13:40:00,48.03,48.14,48.03,48.1,71865.0,48.03,48.14,48.03,48.1,71865.0
2022-09-07 13:50:00,48.16,48.18,48.16,48.17,29085.0,48.16,48.18,48.16,48.17,29085.0
2022-09-07 14:00:00,48.21,48.28,48.19,48.21,39375.0,48.21,48.28,48.19,48.21,39375.0
2022-09-07 14:10:00,48.19,48.23,48.18,48.18,22515.0,48.19,48.23,48.18,48.18,22515.0
2022-09-07 14:20:00,48.16,48.22,48.14,48.21,33000.0,48.16,48.22,48.14,48.21,33000.0
2022-09-07 14:30:00,48.24,48.36,48.21,48.36,43500.0,48.24,48.36,48.21,48.36,43500.0
2022-09-07 14:40:00,48.37,48.45,48.37,48.39,93000.0,48.37,48.45,48.37,48.39,93000.0
2022-09-07 14:50:00,48.37,48.37,48.28,48.33,54435.0,48.37,48.37,48.28,48.33,54435.0
2022-09-07 15:00:00,48.33,48.33,48.28,48.29,13500.0,48.33,48.33,48.28,48.29,13500.0
2022-09-07 15:10:00,48.3,48.34,48.28,48.28,36240.0,48.3,48.34,48.28,48.28,36240.0
2022-09-07 15:20:00,48.29,48.35,48.26,48.33,50655.0,48.29,48.35,48.26,48.33,50655.0
2022-09-07 15:30:00,48.31,48.35,48.24,48.26,34320.0,48.31,48.35,48.24,48.26,34320.0
2022-09-07 15:40:00,48.27,48.3,48.2,48.28,77820.0,48.27,48.3,48.2,48.28,77820.0
2022-09-07 15:50:00,48.31,48.39,48.26,48.28,332970.0,48.31,48.39,48.26,48.28,332970.0
2022-09-08 09:30:00,48.12,48.18,48.04,48.12,62085.0,48.12,48.18,48.04,48.12,62085.0
2022-09-08 09:40:00,48.11,48.38,48.11,48.23,53670.0,48.11,48.38,48.11,48.23,53670.0
2022-09-08 09:50:00,48.21,48.28,48.16,48.22,65175.0,48.21,48.28,48.16,48.22,65175.0
2022-09-08 10:00:00,48.27,48.3,48.2,48.23,37995.0,48.27,48.3,48.2,48.23,37995.0
2022-09-08 10:10:00,48.2,48.25,48.15,48.16,36450.0,48.2,48.25,48.15,48.16,36450.0
2022-09-08 10:20:00,48.25,48.25,48.11,48.17,19635.0,48.25,48.25,48.11,48.17,19635.0
2022-09-08 10:30:00,48.13,48.33,48.13,48.29,55590.0,48.13,48.33,48.13,48.29,55590.0
2022-09-08 10:40:00,48.3,48.37,48.27,48.36,13500.0,48.3,48.37,48.27,48.36,13500.0
2022-09-08 10:50:00,48.41,48.43,48.38,48.43,18000.0,48.41,48.43,48.38,48.43,18000.0
2022-09-08 11:00:00,48.43,48.46,48.41,48.43,29625.0,48.43,48.46,48.41,48.43,29625.0
2022-09-08 11:10:00,48.41,48.52,48.41,48.52,12915.0,48.41,48.52,48.41,48.52,12915.0
2022-09-08 11:20:00,48.5,48.51,48.44,48.44,25500.0,48.5,48.51,48.44,48.44,25500.0
2022-09-08 11:30:00,48.47,48.53,48.47,48.48,21000.0,48.47,48.53,48.47,48.48,21000.0
2022-09-08 11:40:00,48.45,48.45,48.38,48.38,13500.0,48.45,48.45,48.38,48.38,13500.0
2022-09-08 11:50:00,48.39,48.41,48.36,48.37,17625.0,48.39,48.41,48.36,48.37,17625.0
2022-09-08 12:00:00,48.39,48.4,48.14,48.14,46005.0,48.39,48.4,48.14,48.14,46005.0
2022-09-08 12:10:00,48.1,48.12,48.0,48.09,60000.0,48.1,48.12,48.0,48.09,60000.0
2022-09-08 12:20:00,48.04,48.05,47.97,48.02,12000.0,48.04,48.05,47.97,48.02,12000.0
2022-09-08 12:30:00,48.05,48.16,48.05,48.12,39000.0,48.05,48.16,48.05,48.12,39000.0
2022-09-08 12:40:00,48.1,48.18,48.1,48.13,15660.0,48.1,48.18,48.1,48.13,15660.0
2022-09-08 12:50:00,48.15,48.15,48.1,48.1,9000.0,48.15,48.15,48.1,48.1,9000.0
2022-09-08 13:00:00,48.15,48.17,48.1,48.17,33150.0,48.15,48.17,48.1,48.17,33150.0
2022-09-08 13:10:00,48.21,48.29,48.21,48.28,16500.0,48.21,48.29,48.21,48.28,16500.0
2022-09-08 13:20:00,48.31,48.37,48.28,48.32,29535.0,48.31,48.37,48.28,48.32,29535.0
2022-09-08 13:30:00,48.36,48.38,48.26,48.35,25500.0,48.36,48.38,48.26,48.35,25500.0
2022-09-08 13:40:00,48.37,48.38,48.34,48.35,13185.0,48.37,48.38,48.34,48.35,13185.0
2022-09-08 13:50:00,48.36,48.45,48.31,48.35,173205.0,48.36,48.45,48.31,48.35,173205.0
2022-09-08 14:00:00,48.39,48.45,48.37,48.42,18000.0,48.39,48.45,48.37,48.42,18000.0
2022-09-08 14:10:00,48.42,48.42,48.37,48.37,12000.0,48.42,48.42,48.37,48.37,12000.0
2022-09-08 14:20:00,48.41,48.44,48.38,48.43,28830.0,48.41,48.44,48.38,48.43,28830.0
2022-09-08 14:30:00,48.47,48.54,48.46,48.54,34530.0,48.47,48.54,48.46,48.54,34530.0
2022-09-08 14:40:00,48.53,48.58,48.49,48.49,108045.0,48.53,48.58,48.49,48.49,108045.0
2022-09-08 14:50:00,48.46,48.49,48.42,48.42,30000.0,48.46,48.49,48.42,48.42,30000.0
2022-09-08 15:00:00,48.43,48.45,48.33,48.35,25500.0,48.43,48.45,48.33,48.35,25500.0
2022-09-08 15:10:00,48.35,48.44,48.34,48.44,18000.0,48.35,48.44,48.34,48.44,18000.0
2022-09-08 15:20:00,48.48,48.48,48.4,48.43,19500.0,48.48,48.48,48.4,48.43,19500.0
2022-09-08 15:30:00,48.44,48.45,48.39,48.39,30000.0,48.44,48.45,48.39,48.39,30000.0
2022-09-08 15:40:00,48.36,48.41,48.32,48.33,73500.0,48.36,48.41,48.32,48.33,73500.0
2022-09-08 15:50:00,48.35,48.58,48.35,48.55,249435.0,48.35,48.58,48.35,48.55,249435.0
2022-09-09 09:30:00,48.6,48.6,48.33,48.54,124890.0,48.6,48.6,48.33,48.54,124890.0
2022-09-09 09:40:00,48.45,48.45,48.24,48.31,38715.0,48.45,48.45,48.24,48.31,38715.0
2022-09-09 09:50:00,48.3,48.32,48.18,48.32,22500.0,48.3,48.32,48.18,48.32,22500.0
2022-09-09 10:00:00,48.34,48.42,48.34,48.38,48000.0,48.34,48.42,48.34,48.38,48000.0
2022-09-09 10:10:00,48.37,48.38,48.27,48.31,67470.0,48.37,48.38,48.27,48.31,67470.0
2022-09-09 10:20:00,48.28,48.35,48.27,48.32,69720.0,48.28,48.35,48.27,48.32,69720.0
2022-09-09 10:30:00,48.37,48.51,48.36,48.51,36000.0,48.37,48.51,48.36,48.51,36000.0
2022-09-09 10:40:00,48.56,48.56,48.42,48.48,25710.0,48.56,48.56,48.42,48.48,25710.0
2022-09-09 10:50:00,48.45,48.47,48.43,48.47,27000.0,48.45,48.47,48.43,48.47,27000.0
2022-09-09 11:00:00,48.49,48.5,48.45,48.46,28725.0,48.49,48.5,48.45,48.46,28725.0
2022-09-09 11:10:00,48.41,48.44,48.23,48.23,95010.0,48.41,48.44,48.23,48.23,95010.0
2022-09-09 11:20:00,48.22,48.31,48.19,48.31,42075.0,48.22,48.31,48.19,48.31,42075.0
2022-09-09 11:30:00,48.35,48.38,48.28,48.36,35805.0,48.35,48.38,48.28,48.36,35805.0
2022-09-09 11:40:00,48.31,48.31,48.23,48.26,25500.0,48.31,48.31,48.23,48.26,25500.0
2022-09-09 11:50:00,48.26,48.27,48.22,48.26,24615.0,48.26,48.27,48.22,48.26,24615.0
2022-09-09 12:00:00,48.22,48.22,48.14,48.16,25500.0,48.22,48.22,48.14,48.16,25500.0
2022-09-09 12:10:00,48.18,48.19,48.13,48.17,33000.0,48.18,48.19,48.13,48.17,33000.0
2022-09-09 12:20:00,48.14,48.14,48.09,48.1,15600.0,48.14,48.14,48.09,48.1,15600.0
2022-09-09 12:30:00,48.1,48.2,48.1,48.19,25575.0,48.1,48.2,48.1,48.19,25575.0
2022-09-09 12:40:00,48.17,48.22,48.14,48.22,18000.0,48.17,48.22,48.14,48.22,18000.0
2022-09-09 12:50:00,48.24,48.25,48.14,48.14,21495.0,48.24,48.25,48.14,48.14,21495.0
2022-09-09 13:00:00,48.17,48.17,48.09,48.13,62475.0,48.17,48.17,48.09,48.13,62475.0
2022-09-09 13:10:00,48.19,48.2,48.17,48.17,15000.0,48.19,48.2,48.17,48.17,15000.0
2022-09-09 13:20:00,48.16,48.2,48.11,48.2,88500.0,48.16,48.2,48.11,48.2,88500.0
2022-09-09 13:30:00,48.2,48.26,48.2,48.26,19500.0,48.2,48.26,48.2,48.26,19500.0
2022-09-09 13:40:00,48.25,48.32,48.25,48.32,24000.0,48.25,48.32,48.25,48.32,24000.0
2022-09-09 13:50:00,48.29,48.3,48.27,48.3,16800.0,48.29,48.3,48.27,48.3,16800.0
2022-09-09 14:00:00,48.26,48.26,48.2,48.2,12000.0,48.26,48.26,48.2,48.2,12000.0
2022-09-09 14:10:00,48.17,48.2,48.16,48.2,33030.0,48.17,48.2,48.16,48.2,33030.0
2022-09-09 14:20:00,48.21,48.23,48.18,48.18,21750.0,48.21,48.23,48.18,48.18,21750.0
2022-09-09 14:30:00,48.19,48.26,48.18,48.24,15000.0,48.19,48.26,48.18,48.24,15000.0
2022-09-09 14:40:00,48.23,48.26,48.23,48.26,34500.0,48.23,48.26,48.23,48.26,34500.0
2022-09-09 14:50:00,48.29,48.37,48.28,48.36,33000.0,48.29,48.37,48.28,48.36,33000.0
2022-09-09 15:00:00,48.35,48.37,48.35,48.35,7500.0,48.35,48.37,48.35,48.35,7500.0
2022-09-09 15:10:00,48.35,48.35,48.3,48.3,21465.0,48.35,48.35,48.3,48.3,21465.0
2022-09-09 15:20:00,48.31,48.34,48.28,48.28,53250.0,48.31,48.34,48.28,48.28,53250.0
2022-09-09 15:30:00,48.26,48.27,48.16,48.18,87270.0,48.26,48.27,48.16,48.18,87270.0
2022-09-09 15:40:00,48.18,48.21,48.13,48.14,114540.0,48.18,48.21,48.13,48.14,114540.0
2022-09-09 15:50:00,48.15,48.15,48.03,48.07,339315.0,48.15,48.15,48.03,48.07,339315.0
2022-09-12 09:30:00,48.27,48.56,48.27,48.52,116445.0,48.27,48.56,48.27,48.52,116445.0
2022-09-12 09:40:00,48.52,48.52,48.25,48.34,50355.0,48.52,48.52,48.25,48.34,50355.0
2022-09-12 09:50:00,48.42,48.45,48.37,48.43,49215.0,48.42,48.45,48.37,48.43,49215.0
2022-09-12 10:00:00,48.41,48.46,48.32,48.45,151185.0,48.41,48.46,48.32,48.45,151185.0
2022-09-12 10:10:00,48.42,48.49,48.38,48.47,298395.0,48.42,48.49,48.38,48.47,298395.0
2022-09-12 10:20:00,48.5,48.51,48.42,48.45,38040.0,48.5,48.51,48.42,48.45,38040.0
2022-09-12 10:30:00,48.45,48.48,48.41,48.47,114720.0,48.45,48.48,48.41,48.47,114720.0
2022-09-12 10:40:00,48.51,48.62,48.48,48.6,41460.0,48.51,48.62,48.48,48.6,41460.0
2022-09-12 10:50:00,48.6,48.64,48.48,48.52,56625.0,48.6,48.64,48.48,48.52,56625.0
2022-09-12 11:00:00,48.52,48.61,48.5,48.51,54270.0,48.52,48.61,48.5,48.51,54270.0
2022-09-12 11:10:00,48.51,48.55,48.51,48.54,110295.0,48.51,48.55,48.51,48.54,110295.0
2022-09-12 11:20:00,48.53,48.59,48.53,48.58,20250.0,48.53,48.59,48.53,48.58,20250.0
2022-09-12 11:30:00,48.6,48.6,48.5,48.5,40785.0,48.6,48.6,48.5,48.5,40785.0
2022-09-12 11:40:00,48.5,48.55,48.46,48.53,100500.0,48.5,48.55,48.46,48.53,100500.0
2022-09-12 11:50:00,48.52,48.55,48.41,48.51,196650.0,48.52,48.55,48.41,48.51,196650.0
2022-09-12 12:00:00,48.52,48.53,48.38,48.38,27165.0,48.52,48.53,48.38,48.38,27165.0
2022-09-12 12:10:00,48.37,48.45,48.37,48.39,39000.0,48.37,48.45,48.37,48.39,39000.0
2022-09-12 12:20:00,48.4,48.47,48.4,48.43,12000.0,48.4,48.47,48.4,48.43,12000.0
2022-09-12 12:30:00,48.43,48.43,48.38,48.42,28500.0,48.43,48.43,48.38,48.42,28500.0
2022-09-12 12:40:00,48.4,48.45,48.37,48.45,42000.0,48.4,48.45,48.37,48.45,42000.0
2022-09-12 12:50:00,48.43,48.44,48.41,48.44,22095.0,48.43,48.44,48.41,48.44,22095.0
2022-09-12 13:00:00,48.42,48.5,48.41,48.5,33000.0,48.42,48.5,48.41,48.5,33000.0
2022-09-12 13:10:00,48.51,48.53,48.49,48.52,21000.0,48.51,48.53,48.49,48.52,21000.0
2022-09-12 13:20:00,48.5,48.53,48.49,48.53,21075.0,48.5,48.53,48.49,48.53,21075.0
2022-09-12 13:30:00,48.54,48.56,48.52,48.54,41625.0,48.54,48.56,48.52,48.54,41625.0
2022-09-12 13:40:00,48.53,48.54,48.48,48.48,21315.0,48.53,48.54,48.48,48.48,21315.0
2022-09-12 13:50:00,48.53,48.53,48.48,48.48,33000.0,48.53,48.53,48.48,48.48,33000.0
2022-09-12 14:00:00,48.48,48.49,48.46,48.46,151500.0,48.48,48.49,48.46,48.46,151500.0
2022-09-12 14:10:00,48.47,48.52,48.45,48.49,99750.0,48.47,48.52,48.45,48.49,99750.0
2022-09-12 14:20:00,48.51,48.51,48.45,48.47,97500.0,48.51,48.51,48.45,48.47,97500.0
2022-09-12 14:30:00,48.46,48.5,48.45,48.47,127500.0,48.46,48.5,48.45,48.47,127500.0
2022-09-12 14:40:00,48.47,48.48,48.46,48.47,20025.0,48.47,48.48,48.46,48.47,20025.0
2022-09-12 14:50:00,48.46,48.49,48.46,48.46,19500.0,48.46,48.49,48.46,48.46,19500.0
2022-09-12 15:00:00,48.46,48.48,48.45,48.48,126285.0,48.46,48.48,48.45,48.48,126285.0
2022-09-12 15:10:00,48.49,48.55,48.49,48.55,113325.0,48.49,48.55,48.49,48.55,113325.0
2022-09-12 15:20:00,48.56,48.58,48.5,48.5,117135.0,48.56,48.58,48.5,48.5,117135.0
2022-09-12 15:30:00,48.5,48.5,48.39,48.4,73500.0,48.5,48.5,48.39,48.4,73500.0
2022-09-12 15:40:00,48.39,48.49,48.39,48.49,82680.0,48.39,48.49,48.39,48.49,82680.0
2022-09-12 15:50:00,48.47,48.53,48.44,48.52,430395.0,48.47,48.53,48.44,48.52,430395.0
2022-09-13 09:30:00,47.76,48.06,47.67,47.83,94035.0,47.76,48.06,47.67,47.83,94035.0
2022-09-13 09:40:00,47.84,47.93,47.72,47.72,58500.0,47.84,47.93,47.72,47.72,58500.0
2022-09-13 09:50:00,47.81,47.92,47.31,47.46,100245.0,47.81,47.92,47.31,47.46,100245.0
2022-09-13 10:00:00,47.44,47.52,47.4,47.52,43500.0,47.44,47.52,47.4,47.52,43500.0
2022-09-13 10:10:00,47.54,47.54,47.37,47.43,42000.0,47.54,47.54,47.37,47.43,42000.0
2022-09-13 10:20:00,47.48,47.54,47.44,47.53,54960.0,47.48,47.54,47.44,47.53,54960.0
2022-09-13 10:30:00,47.53,47.55,47.41,47.43,45000.0,47.53,47.55,47.41,47.43,45000.0
2022-09-13 10:40:00,47.41,47.42,47.34,47.38,43260.0,47.41,47.42,47.34,47.38,43260.0
2022-09-13 10:50:00,47.38,47.48,47.38,47.47,22575.0,47.38,47.48,47.38,47.47,22575.0
2022-09-13 11:00:00,47.42,47.45,47.35,47.38,48900.0,47.42,47.45,47.35,47.38,48900.0
2022-09-13 11:10:00,47.37,47.44,47.33,47.4,42000.0,47.37,47.44,47.33,47.4,42000.0
2022-09-13 11:20:00,47.42,47.42,47.37,47.41,47055.0,47.42,47.42,47.37,47.41,47055.0
2022-09-13 11:30:00,47.41,47.41,47.35,47.37,30000.0,47.41,47.41,47.35,47.37,30000.0
2022-09-13 11:40:00,47.36,47.38,47.35,47.37,21000.0,47.36,47.38,47.35,47.37,21000.0
2022-09-13 11:50:00,47.34,47.34,47.28,47.31,50160.0,47.34,47.34,47.28,47.31,50160.0
2022-09-13 12:00:00,47.3,47.39,47.26,47.37,59055.0,47.3,47.39,47.26,47.37,59055.0
2022-09-13 12:10:00,47.34,47.34,47.29,47.32,50160.0,47.34,47.34,47.29,47.32,50160.0
2022-09-13 12:20:00,47.31,47.34,47.17,47.17,60105.0,47.31,47.34,47.17,47.17,60105.0
2022-09-13 12:30:00,47.15,47.24,47.15,47.24,25650.0,47.15,47.24,47.15,47.24,25650.0
2022-09-13 12:40:00,47.25,47.25,47.2,47.25,30390.0,47.25,47.25,47.2,47.25,30390.0
2022-09-13 12:50:00,47.25,47.27,47.2,47.22,21000.0,47.25,47.27,47.2,47.22,21000.0
2022-09-13 13:00:00,47.19,47.29,47.19,47.23,21000.0,47.19,47.29,47.19,47.23,21000.0
2022-09-13 13:10:00,47.22,47.25,47.21,47.21,18270.0,47.22,47.25,47.21,47.21,18270.0
2022-09-13 13:20:00,47.23,47.23,47.18,47.23,47655.0,47.23,47.23,47.18,47.23,47655.0
2022-09-13 13:30:00,47.23,47.25,47.13,47.14,45345.0,47.23,47.25,47.13,47.14,45345.0
2022-09-13 13:40:00,47.12,47.12,46.99,47.02,49500.0,47.12,47.12,46.99,47.02,49500.0
2022-09-13 13:50:00,47.02,47.02,46.93,46.93,42300.0,47.02,47.02,46.93,46.93,42300.0
2022-09-13 14:00:00,46.94,46.94,46.81,46.86,58500.0,46.94,46.94,46.81,46.86,58500.0
2022-09-13 14:10:00,46.83,46.92,46.82,46.89,106500.0,46.83,46.92,46.82,46.89,106500.0
2022-09-13 14:20:00,46.89,46.89,46.81,46.82,69375.0,46.89,46.89,46.81,46.82,69375.0
2022-09-13 14:30:00,46.8,46.82,46.76,46.77,25605.0,46.8,46.82,46.76,46.77,25605.0
2022-09-13 14:40:00,46.78,46.78,46.67,46.67,40905.0,46.78,46.78,46.67,46.67,40905.0
2022-09-13 14:50:00,46.69,46.7,46.57,46.6,63000.0,46.69,46.7,46.57,46.6,63000.0
2022-09-13 15:00:00,46.6,46.61,46.53,46.54,75780.0,46.6,46.61,46.53,46.54,75780.0
2022-09-13 15:10:00,46.54,46.54,46.44,46.45,79500.0,46.54,46.54,46.44,46.45,79500.0
2022-09-13 15:20:00,46.45,46.54,46.45,46.5,120990.0,46.45,46.54,46.45,46.5,120990.0
2022-09-13 15:30:00,46.48,46.48,46.32,46.39,151245.0,46.48,46.48,46.32,46.39,151245.0
2022-09-13 15:40:00,46.38,46.41,46.32,46.36,249375.0,46.38,46.41,46.32,46.36,249375.0
2022-09-13 15:50:00,46.36,46.47,46.28,46.38,602865.0,46.36,46.47,46.28,46.38,602865.0
2022-09-14 09:30:00,46.66,46.66,46.27,46.33,104880.0,46.66,46.66,46.27,46.33,104880.0
2022-09-14 09:40:00,46.31,46.32,45.98,45.98,84210.0,46.31,46.32,45.98,45.98,84210.0
2022-09-14 09:50:00,46.03,46.14,46.01,46.14,50145.0,46.03,46.14,46.01,46.14,50145.0
2022-09-14 10:00:00,46.11,46.2,46.07,46.1,53190.0,46.11,46.2,46.07,46.1,53190.0
2022-09-14 10:10:00,46.15,46.15,45.93,45.95,72135.0,46.15,46.15,45.93,45.95,72135.0
2022-09-14 10:20:00,45.97,45.97,45.75,45.75,45000.0,45.97,45.97,45.75,45.75,45000.0
2022-09-14 10:30:00,45.75,46.03,45.73,46.03,54780.0,45.75,46.03,45.73,46.03,54780.0
2022-09-14 10:40:00,46.04,46.06,45.98,46.06,27000.0,46.04,46.06,45.98,46.06,27000.0
2022-09-14 10:50:00,46.07,46.11,45.99,46.09,52500.0,46.07,46.11,45.99,46.09,52500.0
2022-09-14 11:00:00,46.09,46.3,46.09,46.22,37500.0,46.09,46.3,46.09,46.22,37500.0
2022-09-14 11:10:00,46.24,46.24,46.16,46.22,59610.0,46.24,46.24,46.16,46.22,59610.0
2022-09-14 11:20:00,46.22,46.22,46.08,46.13,120105.0,46.22,46.22,46.08,46.13,120105.0
2022-09-14 11:30:00,46.09,46.16,46.04,46.04,60570.0,46.09,46.16,46.04,46.04,60570.0
2022-09-14 11:40:00,46.01,46.05,45.98,46.04,47850.0,46.01,46.05,45.98,46.04,47850.0
2022-09-14 11:50:00,46.03,46.03,45.95,45.95,28500.0,46.03,46.03,45.95,45.95,28500.0
2022-09-14 12:00:00,45.93,45.98,45.93,45.98,43020.0,45.93,45.98,45.93,45.98,43020.0
2022-09-14 12:10:00,45.96,46.08,45.91,46.05,37500.0,45.96,46.08,45.91,46.05,37500.0
2022-09-14 12:20:00,46.04,46.09,45.96,46.06,50040.0,46.04,46.09,45.96,46.06,50040.0
2022-09-14 12:30:00,46.04,46.11,46.02,46.09,48000.0,46.04,46.11,46.02,46.09,48000.0
2022-09-14 12:40:00,46.11,46.14,46.05,46.05,28650.0,46.11,46.14,46.05,46.05,28650.0
2022-09-14 12:50:00,46.1,46.13,46.08,46.13,28500.0,46.1,46.13,46.08,46.13,28500.0
2022-09-14 13:00:00,46.15,46.17,46.11,46.13,31545.0,46.15,46.17,46.11,46.13,31545.0
2022-09-14 13:10:00,46.16,46.19,46.13,46.15,31155.0,46.16,46.19,46.13,46.15,31155.0
2022-09-14 13:20:00,46.17,46.18,46.09,46.09,37500.0,46.17,46.18,46.09,46.09,37500.0
2022-09-14 13:30:00,46.11,46.15,46.1,46.1,60255.0,46.11,46.15,46.1,46.1,60255.0
2022-09-14 13:40:00,46.12,46.12,45.91,45.93,33000.0,46.12,46.12,45.91,45.93,33000.0
2022-09-14 13:50:00,45.92,45.96,45.81,45.84,30000.0,45.92,45.96,45.81,45.84,30000.0
2022-09-14 14:00:00,45.84,45.86,45.76,45.76,59520.0,45.84,45.86,45.76,45.76,59520.0
2022-09-14 14:10:00,45.78,45.78,45.72,45.76,51315.0,45.78,45.78,45.72,45.76,51315.0
2022-09-14 14:20:00,45.76,45.78,45.72,45.76,44085.0,45.76,45.78,45.72,45.76,44085.0
2022-09-14 14:30:00,45.8,45.8,45.76,45.78,40500.0,45.8,45.8,45.76,45.78,40500.0
2022-09-14 14:40:00,45.79,45.8,45.69,45.71,55500.0,45.79,45.8,45.69,45.71,55500.0
2022-09-14 14:50:00,45.72,45.74,45.63,45.64,58830.0,45.72,45.74,45.63,45.64,58830.0
2022-09-14 15:00:00,45.63,45.69,45.56,45.68,58725.0,45.63,45.69,45.56,45.68,58725.0
2022-09-14 15:10:00,45.69,45.69,45.44,45.46,57975.0,45.69,45.69,45.44,45.46,57975.0
2022-09-14 15:20:00,45.48,45.57,45.47,45.57,60600.0,45.48,45.57,45.47,45.57,60600.0
2022-09-14 15:30:00,45.56,45.59,45.48,45.58,94620.0,45.56,45.59,45.48,45.58,94620.0
2022-09-14 15:40:00,45.56,45.7,45.56,45.69,97380.0,45.56,45.7,45.56,45.69,97380.0
2022-09-14 15:50:00,45.7,45.98,45.7,45.92,538995.0,45.7,45.98,45.7,45.92,538995.0
2022-09-15 09:30:00,46.22,46.22,46.0,46.0,84735.0,46.22,46.22,46.0,46.0,84735.0
2022-09-15 09:40:00,46.05,46.05,45.66,45.78,70755.0,46.05,46.05,45.66,45.78,70755.0
2022-09-15 09:50:00,45.89,45.89,45.73,45.78,49080.0,45.89,45.89,45.73,45.78,49080.0
2022-09-15 10:00:00,45.86,45.86,45.76,45.81,49770.0,45.86,45.86,45.76,45.81,49770.0
2022-09-15 10:10:00,45.8,45.94,45.8,45.88,63750.0,45.8,45.94,45.8,45.88,63750.0
2022-09-15 10:20:00,45.86,45.86,45.75,45.83,34770.0,45.86,45.86,45.75,45.83,34770.0
2022-09-15 10:30:00,45.88,46.06,45.86,46.05,36225.0,45.88,46.06,45.86,46.05,36225.0
2022-09-15 10:40:00,46.04,46.17,46.0,46.17,61830.0,46.04,46.17,46.0,46.17,61830.0
2022-09-15 10:50:00,46.14,46.2,46.03,46.2,79740.0,46.14,46.2,46.03,46.2,79740.0
2022-09-15 11:00:00,46.18,46.3,46.12,46.15,65100.0,46.18,46.3,46.12,46.15,65100.0
2022-09-15 11:10:00,46.06,46.12,46.02,46.05,47205.0,46.06,46.12,46.02,46.05,47205.0
2022-09-15 11:20:00,46.07,46.13,46.02,46.04,62550.0,46.07,46.13,46.02,46.04,62550.0
2022-09-15 11:30:00,45.97,45.97,45.86,45.95,52155.0,45.97,45.97,45.86,45.95,52155.0
2022-09-15 11:40:00,45.98,45.98,45.9,45.91,53025.0,45.98,45.98,45.9,45.91,53025.0
2022-09-15 11:50:00,45.88,45.9,45.82,45.83,28500.0,45.88,45.9,45.82,45.83,28500.0
2022-09-15 12:00:00,45.83,45.88,45.78,45.79,57330.0,45.83,45.88,45.78,45.79,57330.0
2022-09-15 12:10:00,45.83,45.84,45.74,45.84,63075.0,45.83,45.84,45.74,45.84,63075.0
2022-09-15 12:20:00,45.84,45.84,45.8,45.81,33000.0,45.84,45.84,45.8,45.81,33000.0
2022-09-15 12:30:00,45.82,45.86,45.82,45.85,36000.0,45.82,45.86,45.82,45.85,36000.0
2022-09-15 12:40:00,45.87,45.87,45.83,45.83,46785.0,45.87,45.87,45.83,45.83,46785.0
2022-09-15 12:50:00,45.83,45.9,45.83,45.9,32985.0,45.83,45.9,45.83,45.9,32985.0
2022-09-15 13:00:00,45.97,46.13,45.97,46.12,42000.0,45.97,46.13,45.97,46.12,42000.0
2022-09-15 13:10:00,46.08,46.12,46.08,46.12,30000.0,46.08,46.12,46.08,46.12,30000.0
2022-09-15 13:20:00,46.12,46.17,46.07,46.13,49515.0,46.12,46.17,46.07,46.13,49515.0
2022-09-15 13:30:00,46.09,46.1,46.01,46.02,22980.0,46.09,46.1,46.01,46.02,22980.0
2022-09-15 13:40:00,46.02,46.03,45.99,46.02,24000.0,46.02,46.03,45.99,46.02,24000.0
2022-09-15 13:50:00,46.02,46.02,45.98,45.98,22500.0,46.02,46.02,45.98,45.98,22500.0
2022-09-15 14:00:00,45.96,45.96,45.8,45.8,33930.0,45.96,45.96,45.8,45.8,33930.0
2022-09-15 14:10:00,45.81,45.89,45.78,45.88,34710.0,45.81,45.89,45.78,45.88,34710.0
2022-09-15 14:20:00,45.87,45.9,45.84,45.89,29070.0,45.87,45.9,45.84,45.89,29070.0
2022-09-15 14:30:00,45.89,45.94,45.88,45.92,18000.0,45.89,45.94,45.88,45.92,18000.0
2022-09-15 14:40:00,45.93,45.93,45.75,45.75,51375.0,45.93,45.93,45.75,45.75,51375.0
2022-09-15 14:50:00,45.78,45.82,45.76,45.76,25500.0,45.78,45.82,45.76,45.76,25500.0
2022-09-15 15:00:00,45.75,45.77,45.64,45.65,85020.0,45.75,45.77,45.64,45.65,85020.0
2022-09-15 15:10:00,45.61,45.61,45.54,45.55,74925.0,45.61,45.61,45.54,45.55,74925.0
2022-09-15 15:20:00,45.55,45.61,45.55,45.61,67695.0,45.55,45.61,45.55,45.61,67695.0
2022-09-15 15:30:00,45.63,45.67,45.62,45.66,115845.0,45.63,45.67,45.62,45.66,115845.0
2022-09-15 15:40:00,45.64,45.82,45.64,45.79,78795.0,45.64,45.82,45.64,45.79,78795.0
2022-09-15 15:50:00,45.79,45.98,45.71,45.92,437280.0,45.79,45.98,45.71,45.92,437280.0
2022-09-16 09:30:00,45.88,45.88,45.56,45.84,1167105.0,45.88,45.88,45.56,45.84,1167105.0
2022-09-16 09:40:00,45.86,46.08,45.86,46.0,78570.0,45.86,46.08,45.86,46.0,78570.0
2022-09-16 09:50:00,45.87,46.26,45.87,46.26,179970.0,45.87,46.26,45.87,46.26,179970.0
2022-09-16 10:00:00,46.27,46.28,45.9,45.9,54915.0,46.27,46.28,45.9,45.9,54915.0
2022-09-16 10:10:00,45.93,46.0,45.81,45.86,50865.0,45.93,46.0,45.81,45.86,50865.0
2022-09-16 10:20:00,45.89,45.99,45.8,45.8,35640.0,45.89,45.99,45.8,45.8,35640.0
2022-09-16 10:30:00,45.87,46.15,45.86,46.12,103140.0,45.87,46.15,45.86,46.12,103140.0
2022-09-16 10:40:00,46.15,46.29,46.15,46.27,51780.0,46.15,46.29,46.15,46.27,51780.0
2022-09-16 10:50:00,46.26,46.29,46.17,46.18,81000.0,46.26,46.29,46.17,46.18,81000.0
2022-09-16 11:00:00,46.14,46.16,46.03,46.07,76800.0,46.14,46.16,46.03,46.07,76800.0
2022-09-16 11:10:00,46.06,46.16,45.99,46.16,42195.0,46.06,46.16,45.99,46.16,42195.0
2022-09-16 11:20:00,46.15,46.15,46.0,46.13,27120.0,46.15,46.15,46.0,46.13,27120.0
2022-09-16 11:30:00,46.11,46.17,45.93,45.93,42195.0,46.11,46.17,45.93,45.93,42195.0
2022-09-16 11:40:00,45.97,45.99,45.89,45.93,45000.0,45.97,45.99,45.89,45.93,45000.0
2022-09-16 11:50:00,45.96,46.09,45.95,46.09,18390.0,45.96,46.09,45.95,46.09,18390.0
2022-09-16 12:00:00,46.09,46.09,46.01,46.01,43500.0,46.09,46.09,46.01,46.01,43500.0
2022-09-16 12:10:00,46.02,46.03,45.92,45.92,55500.0,46.02,46.03,45.92,45.92,55500.0
2022-09-16 12:20:00,45.89,45.98,45.89,45.97,61755.0,45.89,45.98,45.89,45.97,61755.0
2022-09-16 12:30:00,45.96,45.99,45.85,45.85,43500.0,45.96,45.99,45.85,45.85,43500.0
2022-09-16 12:40:00,45.86,46.03,45.86,46.0,79125.0,45.86,46.03,45.86,46.0,79125.0
2022-09-16 12:50:00,46.0,46.12,45.98,46.09,64500.0,46.0,46.12,45.98,46.09,64500.0
2022-09-16 13:00:00,46.09,46.09,45.98,46.0,45240.0,46.09,46.09,45.98,46.0,45240.0
2022-09-16 13:10:00,46.0,46.0,45.96,46.0,18000.0,46.0,46.0,45.96,46.0,18000.0
2022-09-16 13:20:00,46.03,46.06,46.0,46.02,22500.0,46.03,46.06,46.0,46.02,22500.0
2022-09-16 13:30:00,46.01,46.07,45.99,46.06,39150.0,46.01,46.07,45.99,46.06,39150.0
2022-09-16 13:40:00,46.05,46.06,46.01,46.03,66000.0,46.05,46.06,46.01,46.03,66000.0
2022-09-16 13:50:00,46.02,46.02,45.94,45.98,54000.0,46.02,46.02,45.94,45.98,54000.0
2022-09-16 14:00:00,45.96,45.96,45.93,45.95,31500.0,45.96,45.96,45.93,45.95,31500.0
2022-09-16 14:10:00,45.98,45.98,45.94,45.94,39435.0,45.98,45.98,45.94,45.94,39435.0
2022-09-16 14:20:00,45.95,46.04,45.95,46.02,64500.0,45.95,46.04,45.95,46.02,64500.0
2022-09-16 14:30:00,46.02,46.1,45.98,46.04,89820.0,46.02,46.1,45.98,46.04,89820.0
2022-09-16 14:40:00,46.04,46.19,46.02,46.18,42840.0,46.04,46.19,46.02,46.18,42840.0
2022-09-16 14:50:00,46.18,46.18,46.09,46.11,105270.0,46.18,46.18,46.09,46.11,105270.0
2022-09-16 15:00:00,46.11,46.34,46.11,46.28,59700.0,46.11,46.34,46.11,46.28,59700.0
2022-09-16 15:10:00,46.28,46.28,46.14,46.17,61560.0,46.28,46.28,46.14,46.17,61560.0
2022-09-16 15:20:00,46.22,46.25,46.12,46.16,81000.0,46.22,46.25,46.12,46.16,81000.0
2022-09-16 15:30:00,46.14,46.27,46.09,46.27,47160.0,46.14,46.27,46.09,46.27,47160.0
2022-09-16 15:40:00,46.29,46.3,46.17,46.23,132555.0,46.29,46.3,46.17,46.23,132555.0
2022-09-16 15:50:00,46.23,46.29,46.14,46.23,410685.0,46.23,46.29,46.14,46.23,410685.0
2022-09-19 09:30:00,46.22,46.67,46.22,46.5,236025.0,46.22,46.67,46.22,46.5,236025.0
2022-09-19 09:40:00,46.56,46.88,46.54,46.83,167070.0,46.56,46.88,46.54,46.83,167070.0
2022-09-19 09:50:00,46.79,46.79,46.54,46.54,132300.0,46.79,46.79,46.54,46.54,132300.0
2022-09-19 10:00:00,46.55,46.6,46.45,46.51,108000.0,46.55,46.6,46.45,46.51,108000.0
2022-09-19 10:10:00,46.47,46.55,46.37,46.52,370260.0,46.47,46.55,46.37,46.52,370260.0
2022-09-19 10:20:00,46.52,46.59,46.44,46.55,170760.0,46.52,46.59,46.44,46.55,170760.0
2022-09-19 10:30:00,46.53,46.53,46.07,46.13,534855.0,46.53,46.53,46.07,46.13,534855.0
2022-09-19 10:40:00,46.11,46.31,45.81,45.81,305010.0,46.11,46.31,45.81,45.81,305010.0
2022-09-19 10:50:00,45.74,45.92,45.73,45.9,186915.0,45.74,45.92,45.73,45.9,186915.0
2022-09-19 11:00:00,45.87,46.06,45.86,46.06,127455.0,45.87,46.06,45.86,46.06,127455.0
2022-09-19 11:10:00,46.1,46.1,45.94,46.03,96360.0,46.1,46.1,45.94,46.03,96360.0
2022-09-19 11:20:00,45.97,46.12,45.94,46.02,82485.0,45.97,46.12,45.94,46.02,82485.0
2022-09-19 11:30:00,46.02,46.02,45.84,45.86,80070.0,46.02,46.02,45.84,45.86,80070.0
2022-09-19 11:40:00,45.83,45.85,45.8,45.82,78150.0,45.83,45.85,45.8,45.82,78150.0
2022-09-19 11:50:00,45.82,45.87,45.82,45.87,57960.0,45.82,45.87,45.82,45.87,57960.0
2022-09-19 12:00:00,45.89,45.95,45.84,45.94,179745.0,45.89,45.95,45.84,45.94,179745.0
2022-09-19 12:10:00,45.93,46.01,45.86,45.88,202290.0,45.93,46.01,45.86,45.88,202290.0
2022-09-19 12:20:00,45.87,45.89,45.82,45.88,51000.0,45.87,45.89,45.82,45.88,51000.0
2022-09-19 12:30:00,45.88,45.98,45.87,45.97,69360.0,45.88,45.98,45.87,45.97,69360.0
2022-09-19 12:40:00,45.96,46.04,45.95,45.95,42840.0,45.96,46.04,45.95,45.95,42840.0
2022-09-19 12:50:00,45.97,46.04,45.97,46.03,78000.0,45.97,46.04,45.97,46.03,78000.0
2022-09-19 13:00:00,46.03,46.1,46.03,46.04,38205.0,46.03,46.1,46.03,46.04,38205.0
2022-09-19 13:10:00,46.02,46.09,45.99,46.06,39465.0,46.02,46.09,45.99,46.06,39465.0
2022-09-19 13:20:00,46.07,46.19,46.05,46.18,63600.0,46.07,46.19,46.05,46.18,63600.0
2022-09-19 13:30:00,46.18,46.18,46.09,46.16,57570.0,46.18,46.18,46.09,46.16,57570.0
2022-09-19 13:40:00,46.16,46.21,46.16,46.19,59370.0,46.16,46.21,46.16,46.19,59370.0
2022-09-19 13:50:00,46.16,46.17,46.09,46.13,79500.0,46.16,46.17,46.09,46.13,79500.0
2022-09-19 14:00:00,46.13,46.14,46.02,46.03,64980.0,46.13,46.14,46.02,46.03,64980.0
2022-09-19 14:10:00,46.02,46.03,45.97,45.98,79305.0,46.02,46.03,45.97,45.98,79305.0
2022-09-19 14:20:00,45.97,46.04,45.96,46.02,84480.0,45.97,46.04,45.96,46.02,84480.0
2022-09-19 14:30:00,46.03,46.08,46.03,46.04,57000.0,46.03,46.08,46.03,46.04,57000.0
2022-09-19 14:40:00,46.04,46.04,45.98,46.0,37500.0,46.04,46.04,45.98,46.0,37500.0
2022-09-19 14:50:00,45.98,46.04,45.98,46.01,139125.0,45.98,46.04,45.98,46.01,139125.0
2022-09-19 15:00:00,46.0,46.25,46.0,46.24,111330.0,46.0,46.25,46.0,46.24,111330.0
2022-09-19 15:10:00,46.25,46.35,46.22,46.24,105150.0,46.25,46.35,46.22,46.24,105150.0
2022-09-19 15:20:00,46.25,46.36,46.24,46.34,145800.0,46.25,46.36,46.24,46.34,145800.0
2022-09-19 15:30:00,46.34,46.37,46.28,46.28,162450.0,46.34,46.37,46.28,46.28,162450.0
2022-09-19 15:40:00,46.28,46.36,46.21,46.21,238650.0,46.28,46.36,46.21,46.21,238650.0
2022-09-19 15:50:00,46.16,46.35,46.15,46.35,703905.0,46.16,46.35,46.15,46.35,703905.0
2022-09-20 09:30:00,46.11,46.13,45.9,46.09,70245.0,46.11,46.13,45.9,46.09,70245.0
2022-09-20 09:40:00,46.12,46.25,46.08,46.25,15000.0,46.12,46.25,46.08,46.25,15000.0
2022-09-20 09:50:00,46.25,46.32,46.17,46.27,53220.0,46.25,46.32,46.17,46.27,53220.0
2022-09-20 10:00:00,46.27,46.32,46.22,46.28,40500.0,46.27,46.32,46.22,46.28,40500.0
2022-09-20 10:10:00,46.23,46.23,46.19,46.22,19500.0,46.23,46.23,46.19,46.22,19500.0
2022-09-20 10:20:00,46.3,46.3,46.2,46.26,34500.0,46.3,46.3,46.2,46.26,34500.0
2022-09-20 10:30:00,46.27,46.27,46.11,46.12,53130.0,46.27,46.27,46.11,46.12,53130.0
2022-09-20 10:40:00,46.18,46.18,46.06,46.13,42000.0,46.18,46.18,46.06,46.13,42000.0
2022-09-20 10:50:00,46.14,46.2,46.05,46.17,72405.0,46.14,46.2,46.05,46.17,72405.0
2022-09-20 11:00:00,46.17,46.37,46.17,46.35,43485.0,46.17,46.37,46.17,46.35,43485.0
2022-09-20 11:10:00,46.32,46.37,46.29,46.34,43485.0,46.32,46.37,46.29,46.34,43485.0
2022-09-20 11:20:00,46.32,46.34,46.23,46.34,39000.0,46.32,46.34,46.23,46.34,39000.0
2022-09-20 11:30:00,46.3,46.33,46.26,46.32,39000.0,46.3,46.33,46.26,46.32,39000.0
2022-09-20 11:40:00,46.3,46.45,46.3,46.45,19500.0,46.3,46.45,46.3,46.45,19500.0
2022-09-20 11:50:00,46.45,46.56,46.45,46.53,45795.0,46.45,46.56,46.45,46.53,45795.0
2022-09-20 12:00:00,46.49,46.56,46.49,46.54,36000.0,46.49,46.56,46.49,46.54,36000.0
2022-09-20 12:10:00,46.56,46.61,46.53,46.61,46575.0,46.56,46.61,46.53,46.61,46575.0
2022-09-20 12:20:00,46.62,46.62,46.44,46.44,42405.0,46.62,46.62,46.44,46.44,42405.0
2022-09-20 12:30:00,46.45,46.45,46.38,46.42,15000.0,46.45,46.45,46.38,46.42,15000.0
2022-09-20 12:40:00,46.42,46.42,46.35,46.42,25500.0,46.42,46.42,46.35,46.42,25500.0
2022-09-20 12:50:00,46.41,46.41,46.32,46.32,39000.0,46.41,46.41,46.32,46.32,39000.0
2022-09-20 13:00:00,46.34,46.35,46.24,46.24,62175.0,46.34,46.35,46.24,46.24,62175.0
2022-09-20 13:10:00,46.23,46.28,46.22,46.27,30000.0,46.23,46.28,46.22,46.27,30000.0
2022-09-20 13:20:00,46.27,46.29,46.22,46.22,43290.0,46.27,46.29,46.22,46.22,43290.0
2022-09-20 13:30:00,46.21,46.29,46.2,46.29,55500.0,46.21,46.29,46.2,46.29,55500.0
2022-09-20 13:40:00,46.33,46.33,46.26,46.27,68655.0,46.33,46.33,46.26,46.27,68655.0
2022-09-20 13:50:00,46.25,46.27,46.2,46.21,39540.0,46.25,46.27,46.2,46.21,39540.0
2022-09-20 14:00:00,46.2,46.29,46.19,46.28,99000.0,46.2,46.29,46.19,46.28,99000.0
2022-09-20 14:10:00,46.27,46.34,46.24,46.34,71250.0,46.27,46.34,46.24,46.34,71250.0
2022-09-20 14:20:00,46.34,46.38,46.3,46.36,95130.0,46.34,46.38,46.3,46.36,95130.0
2022-09-20 14:30:00,46.35,46.35,46.28,46.3,82500.0,46.35,46.35,46.28,46.3,82500.0
2022-09-20 14:40:00,46.32,46.47,46.3,46.45,79500.0,46.32,46.47,46.3,46.45,79500.0
2022-09-20 14:50:00,46.45,46.58,46.43,46.56,40500.0,46.45,46.58,46.43,46.56,40500.0
2022-09-20 15:00:00,46.54,46.62,46.48,46.49,94575.0,46.54,46.62,46.48,46.49,94575.0
2022-09-20 15:10:00,46.5,46.62,46.49,46.62,57000.0,46.5,46.62,46.49,46.62,57000.0
2022-09-20 15:20:00,46.63,46.72,46.61,46.71,87795.0,46.63,46.72,46.61,46.71,87795.0
2022-09-20 15:30:00,46.69,46.91,46.64,46.89,149985.0,46.69,46.91,46.64,46.89,149985.0
2022-09-20 15:40:00,46.88,46.93,46.79,46.8,196485.0,46.88,46.93,46.79,46.8,196485.0
2022-09-20 15:50:00,46.78,46.81,46.69,46.74,316485.0,46.78,46.81,46.69,46.74,316485.0
2022-09-21 09:30:00,47.09,47.17,46.95,46.95,100320.0,47.09,47.17,46.95,46.95,100320.0
2022-09-21 09:40:00,47.02,47.27,47.01,47.27,39030.0,47.02,47.27,47.01,47.27,39030.0
2022-09-21 09:50:00,47.21,47.33,47.17,47.22,212610.0,47.21,47.33,47.17,47.22,212610.0
2022-09-21 10:00:00,47.24,47.34,47.23,47.3,207600.0,47.24,47.34,47.23,47.3,207600.0
2022-09-21 10:10:00,47.3,47.3,47.2,47.28,105075.0,47.3,47.3,47.2,47.28,105075.0
2022-09-21 10:20:00,47.3,47.3,47.18,47.27,57540.0,47.3,47.3,47.18,47.27,57540.0
2022-09-21 10:30:00,47.28,47.28,47.14,47.22,33000.0,47.28,47.28,47.14,47.22,33000.0
2022-09-21 10:40:00,47.22,47.22,47.07,47.07,54555.0,47.22,47.22,47.07,47.07,54555.0
2022-09-21 10:50:00,47.09,47.16,47.0,47.16,92880.0,47.09,47.16,47.0,47.16,92880.0
2022-09-21 11:00:00,47.15,47.2,47.1,47.16,37500.0,47.15,47.2,47.1,47.16,37500.0
2022-09-21 11:10:00,47.17,47.17,47.03,47.03,63000.0,47.17,47.17,47.03,47.03,63000.0
2022-09-21 11:20:00,47.07,47.15,47.05,47.14,42795.0,47.07,47.15,47.05,47.14,42795.0
2022-09-21 11:30:00,47.13,47.18,47.13,47.16,35310.0,47.13,47.18,47.13,47.16,35310.0
2022-09-21 11:40:00,47.16,47.19,47.16,47.17,55770.0,47.16,47.19,47.16,47.17,55770.0
2022-09-21 11:50:00,47.16,47.29,47.16,47.29,27000.0,47.16,47.29,47.16,47.29,27000.0
2022-09-21 12:00:00,47.31,47.35,47.3,47.35,62130.0,47.31,47.35,47.3,47.35,62130.0
2022-09-21 12:10:00,47.35,47.36,47.32,47.33,52785.0,47.35,47.36,47.32,47.33,52785.0
2022-09-21 12:20:00,47.36,47.36,47.31,47.32,57000.0,47.36,47.36,47.31,47.32,57000.0
2022-09-21 12:30:00,47.32,47.37,47.28,47.32,77010.0,47.32,47.37,47.28,47.32,77010.0
2022-09-21 12:40:00,47.33,47.38,47.32,47.38,52530.0,47.33,47.38,47.32,47.38,52530.0
2022-09-21 12:50:00,47.39,47.39,47.29,47.29,55500.0,47.39,47.39,47.29,47.29,55500.0
2022-09-21 13:00:00,47.3,47.37,47.3,47.37,41685.0,47.3,47.37,47.3,47.37,41685.0
2022-09-21 13:10:00,47.37,47.38,47.3,47.3,28500.0,47.37,47.38,47.3,47.3,28500.0
2022-09-21 13:20:00,47.29,47.29,47.18,47.21,26130.0,47.29,47.29,47.18,47.21,26130.0
2022-09-21 13:30:00,47.19,47.23,47.17,47.18,63825.0,47.19,47.23,47.17,47.18,63825.0
2022-09-21 13:40:00,47.19,47.24,47.17,47.17,38250.0,47.19,47.24,47.17,47.17,38250.0
2022-09-21 13:50:00,47.2,47.38,47.2,47.38,45855.0,47.2,47.38,47.2,47.38,45855.0
2022-09-21 14:00:00,47.31,47.31,46.54,46.8,50520.0,47.31,47.31,46.54,46.8,50520.0
2022-09-21 14:10:00,46.8,46.81,46.59,46.64,45555.0,46.8,46.81,46.59,46.64,45555.0
2022-09-21 14:20:00,46.74,46.78,46.68,46.68,63000.0,46.74,46.78,46.68,46.68,63000.0
2022-09-21 14:30:00,46.66,47.1,46.59,46.95,84960.0,46.66,47.1,46.59,46.95,84960.0
2022-09-21 14:40:00,46.94,47.4,46.94,47.24,100995.0,46.94,47.4,46.94,47.24,100995.0
2022-09-21 14:50:00,47.1,47.27,47.07,47.19,110265.0,47.1,47.27,47.07,47.19,110265.0
2022-09-21 15:00:00,47.28,47.3,47.13,47.13,73830.0,47.28,47.3,47.13,47.13,73830.0
2022-09-21 15:10:00,47.08,47.25,46.87,47.12,73545.0,47.08,47.25,46.87,47.12,73545.0
2022-09-21 15:20:00,47.07,47.08,46.77,46.8,111465.0,47.07,47.08,46.77,46.8,111465.0
2022-09-21 15:30:00,46.77,46.85,46.6,46.6,114000.0,46.77,46.85,46.6,46.6,114000.0
2022-09-21 15:40:00,46.6,46.7,46.42,46.5,171690.0,46.6,46.7,46.42,46.5,171690.0
2022-09-21 15:50:00,46.53,46.56,46.36,46.36,376410.0,46.53,46.56,46.36,46.36,376410.0
2022-09-22 09:30:00,46.25,46.26,46.05,46.09,86040.0,46.25,46.26,46.05,46.09,86040.0
2022-09-22 09:40:00,46.12,46.12,45.94,46.04,24000.0,46.12,46.12,45.94,46.04,24000.0
2022-09-22 09:50:00,46.05,46.05,45.86,45.93,61560.0,46.05,46.05,45.86,45.93,61560.0
2022-09-22 10:00:00,45.93,45.96,45.8,45.86,49590.0,45.93,45.96,45.8,45.86,49590.0
2022-09-22 10:10:00,45.83,45.96,45.81,45.87,75480.0,45.83,45.96,45.81,45.87,75480.0
2022-09-22 10:20:00,45.93,45.95,45.74,45.82,55380.0,45.93,45.95,45.74,45.82,55380.0
2022-09-22 10:30:00,45.85,45.85,45.61,45.65,51900.0,45.85,45.85,45.61,45.65,51900.0
2022-09-22 10:40:00,45.68,45.82,45.68,45.75,64425.0,45.68,45.82,45.68,45.75,64425.0
2022-09-22 10:50:00,45.76,45.86,45.72,45.74,49035.0,45.76,45.86,45.72,45.74,49035.0
2022-09-22 11:00:00,45.78,45.84,45.72,45.8,34500.0,45.78,45.84,45.72,45.8,34500.0
2022-09-22 11:10:00,45.79,45.85,45.74,45.74,80880.0,45.79,45.85,45.74,45.74,80880.0
2022-09-22 11:20:00,45.72,45.81,45.7,45.8,39000.0,45.72,45.81,45.7,45.8,39000.0
2022-09-22 11:30:00,45.78,45.88,45.78,45.85,48885.0,45.78,45.88,45.78,45.85,48885.0
2022-09-22 11:40:00,45.78,45.87,45.75,45.87,15000.0,45.78,45.87,45.75,45.87,15000.0
2022-09-22 11:50:00,45.84,45.89,45.83,45.85,37545.0,45.84,45.89,45.83,45.85,37545.0
2022-09-22 12:00:00,45.92,45.94,45.82,45.84,23250.0,45.92,45.94,45.82,45.84,23250.0
2022-09-22 12:10:00,45.85,46.02,45.85,46.02,26490.0,45.85,46.02,45.85,46.02,26490.0
2022-09-22 12:20:00,46.01,46.1,46.01,46.07,43620.0,46.01,46.1,46.01,46.07,43620.0
2022-09-22 12:30:00,46.05,46.12,46.02,46.08,31605.0,46.05,46.12,46.02,46.08,31605.0
2022-09-22 12:40:00,46.08,46.08,46.06,46.06,10500.0,46.08,46.08,46.06,46.06,10500.0
2022-09-22 12:50:00,46.08,46.11,46.06,46.11,14460.0,46.08,46.11,46.06,46.11,14460.0
2022-09-22 13:00:00,46.09,46.09,46.02,46.02,4500.0,46.09,46.09,46.02,46.02,4500.0
2022-09-22 13:10:00,45.98,46.0,45.97,45.97,12000.0,45.98,46.0,45.97,45.97,12000.0
2022-09-22 13:20:00,45.98,46.01,45.98,46.01,18000.0,45.98,46.01,45.98,46.01,18000.0
2022-09-22 13:30:00,46.05,46.12,46.05,46.07,45000.0,46.05,46.12,46.05,46.07,45000.0
2022-09-22 13:40:00,46.1,46.11,46.06,46.11,21000.0,46.1,46.11,46.06,46.11,21000.0
2022-09-22 13:50:00,46.15,46.21,46.14,46.18,40500.0,46.15,46.21,46.14,46.18,40500.0
2022-09-22 14:00:00,46.18,46.19,46.11,46.14,37500.0,46.18,46.19,46.11,46.14,37500.0
2022-09-22 14:10:00,46.13,46.13,46.04,46.04,20160.0,46.13,46.13,46.04,46.04,20160.0
2022-09-22 14:20:00,46.07,46.19,46.06,46.15,43500.0,46.07,46.19,46.06,46.15,43500.0
2022-09-22 14:30:00,46.13,46.19,46.12,46.18,34155.0,46.13,46.19,46.12,46.18,34155.0
2022-09-22 14:40:00,46.19,46.19,46.13,46.13,33810.0,46.19,46.19,46.13,46.13,33810.0
2022-09-22 14:50:00,46.15,46.27,46.15,46.24,61965.0,46.15,46.27,46.15,46.24,61965.0
2022-09-22 15:00:00,46.26,46.32,46.24,46.25,28500.0,46.26,46.32,46.24,46.25,28500.0
2022-09-22 15:10:00,46.27,46.36,46.26,46.26,68490.0,46.27,46.36,46.26,46.26,68490.0
2022-09-22 15:20:00,46.28,46.28,46.17,46.25,38535.0,46.28,46.28,46.17,46.25,38535.0
2022-09-22 15:30:00,46.26,46.34,46.26,46.3,57975.0,46.26,46.34,46.26,46.3,57975.0
2022-09-22 15:40:00,46.29,46.44,46.26,46.4,87015.0,46.29,46.44,46.26,46.4,87015.0
2022-09-22 15:50:00,46.38,46.4,46.2,46.21,322875.0,46.38,46.4,46.2,46.21,322875.0
2022-09-23 09:30:00,45.97,46.08,45.97,45.98,86250.0,45.97,46.08,45.97,45.98,86250.0
2022-09-23 09:40:00,46.02,46.19,45.97,46.05,36945.0,46.02,46.19,45.97,46.05,36945.0
2022-09-23 09:50:00,46.04,46.3,46.04,46.26,24750.0,46.04,46.3,46.04,46.26,24750.0
2022-09-23 10:00:00,46.24,46.36,46.14,46.14,119940.0,46.24,46.36,46.14,46.14,119940.0
2022-09-23 10:10:00,46.21,46.35,46.2,46.26,89010.0,46.21,46.35,46.2,46.26,89010.0
2022-09-23 10:20:00,46.23,46.23,46.0,46.05,167925.0,46.23,46.23,46.0,46.05,167925.0
2022-09-23 10:30:00,46.04,46.04,45.83,45.88,48000.0,46.04,46.04,45.83,45.88,48000.0
2022-09-23 10:40:00,45.83,45.89,45.8,45.8,33900.0,45.83,45.89,45.8,45.8,33900.0
2022-09-23 10:50:00,45.85,45.87,45.78,45.82,67305.0,45.85,45.87,45.78,45.82,67305.0
2022-09-23 11:00:00,45.87,45.9,45.77,45.86,69990.0,45.87,45.9,45.77,45.86,69990.0
2022-09-23 11:10:00,45.92,45.95,45.81,45.95,72900.0,45.92,45.95,45.81,45.95,72900.0
2022-09-23 11:20:00,45.95,45.97,45.9,45.9,54015.0,45.95,45.97,45.9,45.9,54015.0
2022-09-23 11:30:00,45.94,45.96,45.83,45.83,25500.0,45.94,45.96,45.83,45.83,25500.0
2022-09-23 11:40:00,45.82,45.82,45.69,45.76,56340.0,45.82,45.82,45.69,45.76,56340.0
2022-09-23 11:50:00,45.77,45.81,45.74,45.74,30180.0,45.77,45.81,45.74,45.74,30180.0
2022-09-23 12:00:00,45.71,45.71,45.61,45.63,96975.0,45.71,45.71,45.61,45.63,96975.0
2022-09-23 12:10:00,45.63,45.67,45.62,45.63,82380.0,45.63,45.67,45.62,45.63,82380.0
2022-09-23 12:20:00,45.64,45.67,45.49,45.5,56400.0,45.64,45.67,45.49,45.5,56400.0
2022-09-23 12:30:00,45.45,45.5,45.43,45.5,16680.0,45.45,45.5,45.43,45.5,16680.0
2022-09-23 12:40:00,45.49,45.54,45.49,45.54,10935.0,45.49,45.54,45.49,45.54,10935.0
2022-09-23 12:50:00,45.6,45.64,45.58,45.63,39225.0,45.6,45.64,45.58,45.63,39225.0
2022-09-23 13:00:00,45.63,45.69,45.53,45.53,25500.0,45.63,45.69,45.53,45.53,25500.0
2022-09-23 13:10:00,45.59,45.66,45.59,45.61,56565.0,45.59,45.66,45.59,45.61,56565.0
2022-09-23 13:20:00,45.64,45.64,45.59,45.59,13500.0,45.64,45.64,45.59,45.59,13500.0
2022-09-23 13:30:00,45.58,45.63,45.56,45.59,29970.0,45.58,45.63,45.56,45.59,29970.0
2022-09-23 13:40:00,45.57,45.59,45.56,45.58,10515.0,45.57,45.59,45.56,45.58,10515.0
2022-09-23 13:50:00,45.59,45.67,45.59,45.67,96450.0,45.59,45.67,45.59,45.67,96450.0
2022-09-23 14:00:00,45.64,45.69,45.56,45.56,148680.0,45.64,45.69,45.56,45.56,148680.0
2022-09-23 14:10:00,45.56,45.57,45.41,45.44,39000.0,45.56,45.57,45.41,45.44,39000.0
2022-09-23 14:20:00,45.4,45.48,45.4,45.46,27300.0,45.4,45.48,45.4,45.46,27300.0
2022-09-23 14:30:00,45.44,45.44,45.33,45.42,42750.0,45.44,45.44,45.33,45.42,42750.0
2022-09-23 14:40:00,45.41,45.45,45.41,45.44,37260.0,45.41,45.45,45.41,45.44,37260.0
2022-09-23 14:50:00,45.46,45.47,45.39,45.41,26385.0,45.46,45.47,45.39,45.41,26385.0
2022-09-23 15:00:00,45.4,45.63,45.4,45.6,60000.0,45.4,45.63,45.4,45.6,60000.0
2022-09-23 15:10:00,45.62,45.76,45.59,45.73,37500.0,45.62,45.76,45.59,45.73,37500.0
2022-09-23 15:20:00,45.69,45.73,45.63,45.73,60435.0,45.69,45.73,45.63,45.73,60435.0
2022-09-23 15:30:00,45.78,45.82,45.73,45.81,84915.0,45.78,45.82,45.73,45.81,84915.0
2022-09-23 15:40:00,45.86,46.0,45.86,45.94,55950.0,45.86,46.0,45.86,45.94,55950.0
2022-09-23 15:50:00,45.85,45.94,45.78,45.88,399975.0,45.85,45.94,45.78,45.88,399975.0
2022-09-26 09:30:00,45.91,46.22,45.86,45.95,267240.0,45.91,46.22,45.86,45.95,267240.0
2022-09-26 09:40:00,45.92,46.38,45.88,46.34,133245.0,45.92,46.38,45.88,46.34,133245.0
2022-09-26 09:50:00,46.44,46.46,46.31,46.38,66915.0,46.44,46.46,46.31,46.38,66915.0
2022-09-26 10:00:00,46.39,46.47,46.31,46.39,66195.0,46.39,46.47,46.31,46.39,66195.0
2022-09-26 10:10:00,46.39,46.53,46.36,46.53,61830.0,46.39,46.53,46.36,46.53,61830.0
2022-09-26 10:20:00,46.48,46.5,46.42,46.45,37500.0,46.48,46.5,46.42,46.45,37500.0
2022-09-26 10:30:00,46.45,46.59,46.43,46.54,80250.0,46.45,46.59,46.43,46.54,80250.0
2022-09-26 10:40:00,46.6,46.7,46.51,46.55,261000.0,46.6,46.7,46.51,46.55,261000.0
2022-09-26 10:50:00,46.57,46.72,46.56,46.7,38100.0,46.57,46.72,46.56,46.7,38100.0
2022-09-26 11:00:00,46.71,46.78,46.61,46.61,43500.0,46.71,46.78,46.61,46.61,43500.0
2022-09-26 11:10:00,46.58,46.59,46.48,46.48,29115.0,46.58,46.59,46.48,46.48,29115.0
2022-09-26 11:20:00,46.48,46.49,46.46,46.46,18000.0,46.48,46.49,46.46,46.46,18000.0
2022-09-26 11:30:00,46.49,46.64,46.49,46.64,27000.0,46.49,46.64,46.49,46.64,27000.0
2022-09-26 11:40:00,46.67,46.78,46.66,46.72,36000.0,46.67,46.78,46.66,46.72,36000.0
2022-09-26 11:50:00,46.69,46.8,46.68,46.79,38460.0,46.69,46.8,46.68,46.79,38460.0
2022-09-26 12:00:00,46.76,46.76,46.71,46.76,87240.0,46.76,46.76,46.71,46.76,87240.0
2022-09-26 12:10:00,46.83,46.9,46.79,46.83,61500.0,46.83,46.9,46.79,46.83,61500.0
2022-09-26 12:20:00,46.82,46.84,46.66,46.66,39000.0,46.82,46.84,46.66,46.66,39000.0
2022-09-26 12:30:00,46.67,46.67,46.47,46.47,33000.0,46.67,46.67,46.47,46.47,33000.0
2022-09-26 12:40:00,46.4,46.46,46.39,46.43,40710.0,46.4,46.46,46.39,46.43,40710.0
2022-09-26 12:50:00,46.45,46.54,46.45,46.52,25500.0,46.45,46.54,46.45,46.52,25500.0
2022-09-26 13:00:00,46.53,46.53,46.43,46.43,23730.0,46.53,46.53,46.43,46.43,23730.0
2022-09-26 13:10:00,46.41,46.41,46.31,46.37,22455.0,46.41,46.41,46.31,46.37,22455.0
2022-09-26 13:20:00,46.37,46.39,46.32,46.35,103350.0,46.37,46.39,46.32,46.35,103350.0
2022-09-26 13:30:00,46.37,46.46,46.36,46.39,47880.0,46.37,46.46,46.36,46.39,47880.0
2022-09-26 13:40:00,46.38,46.45,46.38,46.4,65130.0,46.38,46.45,46.38,46.4,65130.0
2022-09-26 13:50:00,46.43,46.45,46.35,46.37,66300.0,46.43,46.45,46.35,46.37,66300.0
2022-09-26 14:00:00,46.35,46.47,46.35,46.47,42195.0,46.35,46.47,46.35,46.47,42195.0
2022-09-26 14:10:00,46.47,46.49,46.39,46.4,34500.0,46.47,46.49,46.39,46.4,34500.0
2022-09-26 14:20:00,46.39,46.41,46.3,46.33,47805.0,46.39,46.41,46.3,46.33,47805.0
2022-09-26 14:30:00,46.3,46.37,46.29,46.31,57285.0,46.3,46.37,46.29,46.31,57285.0
2022-09-26 14:40:00,46.31,46.39,46.25,46.39,30015.0,46.31,46.39,46.25,46.39,30015.0
2022-09-26 14:50:00,46.42,46.45,46.38,46.41,33000.0,46.42,46.45,46.38,46.41,33000.0
2022-09-26 15:00:00,46.43,46.45,46.37,46.41,40470.0,46.43,46.45,46.37,46.41,40470.0
2022-09-26 15:10:00,46.45,46.45,46.33,46.42,62250.0,46.45,46.45,46.33,46.42,62250.0
2022-09-26 15:20:00,46.41,46.45,46.34,46.45,42210.0,46.41,46.45,46.34,46.45,42210.0
2022-09-26 15:30:00,46.41,46.45,46.35,46.35,54000.0,46.41,46.45,46.35,46.35,54000.0
2022-09-26 15:40:00,46.39,46.51,46.39,46.49,53385.0,46.39,46.51,46.39,46.49,53385.0
2022-09-26 15:50:00,46.47,46.59,46.2,46.22,553620.0,46.47,46.59,46.2,46.22,553620.0
2022-09-27 09:30:00,46.31,46.78,46.31,46.78,136110.0,46.31,46.78,46.31,46.78,136110.0
2022-09-27 09:40:00,46.77,46.78,46.63,46.72,57030.0,46.77,46.78,46.63,46.72,57030.0
2022-09-27 09:50:00,46.65,46.74,46.59,46.64,53715.0,46.65,46.74,46.59,46.64,53715.0
2022-09-27 10:00:00,46.69,46.78,46.37,46.45,68160.0,46.69,46.78,46.37,46.45,68160.0
2022-09-27 10:10:00,46.41,46.48,46.41,46.42,27660.0,46.41,46.48,46.41,46.42,27660.0
2022-09-27 10:20:00,46.42,46.72,46.42,46.71,164880.0,46.42,46.72,46.42,46.71,164880.0
2022-09-27 10:30:00,46.74,46.83,46.68,46.74,67530.0,46.74,46.83,46.68,46.74,67530.0
2022-09-27 10:40:00,46.72,46.91,46.72,46.86,49275.0,46.72,46.91,46.72,46.86,49275.0
2022-09-27 10:50:00,46.88,46.91,46.82,46.9,46200.0,46.88,46.91,46.82,46.9,46200.0
2022-09-27 11:00:00,46.95,46.95,46.89,46.91,31500.0,46.95,46.95,46.89,46.91,31500.0
2022-09-27 11:10:00,46.94,46.96,46.87,46.9,65400.0,46.94,46.96,46.87,46.9,65400.0
2022-09-27 11:20:00,46.91,46.92,46.7,46.74,85380.0,46.91,46.92,46.7,46.74,85380.0
2022-09-27 11:30:00,46.76,46.83,46.75,46.79,64500.0,46.76,46.83,46.75,46.79,64500.0
2022-09-27 11:40:00,46.81,46.82,46.65,46.66,56775.0,46.81,46.82,46.65,46.66,56775.0
2022-09-27 11:50:00,46.65,46.68,46.6,46.6,28815.0,46.65,46.68,46.6,46.6,28815.0
2022-09-27 12:00:00,46.58,46.7,46.57,46.6,67635.0,46.58,46.7,46.57,46.6,67635.0
2022-09-27 12:10:00,46.54,46.54,46.37,46.37,85950.0,46.54,46.54,46.37,46.37,85950.0
2022-09-27 12:20:00,46.37,46.42,46.33,46.37,109890.0,46.37,46.42,46.33,46.37,109890.0
2022-09-27 12:30:00,46.39,46.44,46.38,46.41,64305.0,46.39,46.44,46.38,46.41,64305.0
2022-09-27 12:40:00,46.43,46.57,46.43,46.54,69000.0,46.43,46.57,46.43,46.54,69000.0
2022-09-27 12:50:00,46.53,46.71,46.52,46.71,99120.0,46.53,46.71,46.52,46.71,99120.0
2022-09-27 13:00:00,46.7,46.71,46.57,46.63,290925.0,46.7,46.71,46.57,46.63,290925.0
2022-09-27 13:10:00,46.63,46.66,46.55,46.61,244620.0,46.63,46.66,46.55,46.61,244620.0
2022-09-27 13:20:00,46.61,46.65,46.46,46.46,272835.0,46.61,46.65,46.46,46.46,272835.0
2022-09-27 13:30:00,46.44,46.47,46.35,46.35,24870.0,46.44,46.47,46.35,46.35,24870.0
2022-09-27 13:40:00,46.33,46.4,46.33,46.35,105780.0,46.33,46.4,46.33,46.35,105780.0
2022-09-27 13:50:00,46.35,46.42,46.29,46.32,60270.0,46.35,46.42,46.29,46.32,60270.0
2022-09-27 14:00:00,46.32,46.39,46.31,46.34,44085.0,46.32,46.39,46.31,46.34,44085.0
2022-09-27 14:10:00,46.36,46.37,46.16,46.16,102555.0,46.36,46.37,46.16,46.16,102555.0
2022-09-27 14:20:00,46.15,46.25,46.08,46.25,59520.0,46.15,46.25,46.08,46.25,59520.0
2022-09-27 14:30:00,46.29,46.43,46.25,46.43,79275.0,46.29,46.43,46.25,46.43,79275.0
2022-09-27 14:40:00,46.44,46.54,46.39,46.54,33000.0,46.44,46.54,46.39,46.54,33000.0
2022-09-27 14:50:00,46.53,46.54,46.44,46.46,34575.0,46.53,46.54,46.44,46.46,34575.0
2022-09-27 15:00:00,46.43,46.44,46.26,46.31,89370.0,46.43,46.44,46.26,46.31,89370.0
2022-09-27 15:10:00,46.31,46.33,46.23,46.33,42945.0,46.31,46.33,46.23,46.33,42945.0
2022-09-27 15:20:00,46.33,46.36,46.25,46.36,49830.0,46.33,46.36,46.25,46.36,49830.0
2022-09-27 15:30:00,46.33,46.33,46.24,46.28,55500.0,46.33,46.33,46.24,46.28,55500.0
2022-09-27 15:40:00,46.29,46.37,46.28,46.33,70740.0,46.29,46.37,46.28,46.33,70740.0
2022-09-27 15:50:00,46.35,46.38,46.21,46.21,357555.0,46.35,46.38,46.21,46.21,357555.0
2022-09-28 09:30:00,46.74,46.98,46.48,46.56,110475.0,46.74,46.98,46.48,46.56,110475.0
2022-09-28 09:40:00,46.6,46.65,46.45,46.64,30270.0,46.6,46.65,46.45,46.64,30270.0
2022-09-28 09:50:00,46.65,46.67,46.54,46.67,19500.0,46.65,46.67,46.54,46.67,19500.0
2022-09-28 10:00:00,46.8,46.8,46.58,46.61,66735.0,46.8,46.8,46.58,46.61,66735.0
2022-09-28 10:10:00,46.64,46.93,46.63,46.93,39435.0,46.64,46.93,46.63,46.93,39435.0
2022-09-28 10:20:00,46.98,47.06,46.87,46.97,45765.0,46.98,47.06,46.87,46.97,45765.0
2022-09-28 10:30:00,46.97,47.07,46.94,47.02,132510.0,46.97,47.07,46.94,47.02,132510.0
2022-09-28 10:40:00,47.08,47.35,47.04,47.27,45975.0,47.08,47.35,47.04,47.27,45975.0
2022-09-28 10:50:00,47.29,47.36,47.2,47.3,53220.0,47.29,47.36,47.2,47.3,53220.0
2022-09-28 11:00:00,47.26,47.32,47.24,47.24,23895.0,47.26,47.32,47.24,47.24,23895.0
2022-09-28 11:10:00,47.23,47.35,47.23,47.27,52500.0,47.23,47.35,47.23,47.27,52500.0
2022-09-28 11:20:00,47.31,47.44,47.31,47.39,52200.0,47.31,47.44,47.31,47.39,52200.0
2022-09-28 11:30:00,47.39,47.5,47.36,47.38,87210.0,47.39,47.5,47.36,47.38,87210.0
2022-09-28 11:40:00,47.4,47.54,47.38,47.47,67845.0,47.4,47.54,47.38,47.47,67845.0
2022-09-28 11:50:00,47.45,47.55,47.44,47.5,53820.0,47.45,47.55,47.44,47.5,53820.0
2022-09-28 12:00:00,47.51,47.51,47.43,47.49,45015.0,47.51,47.51,47.43,47.49,45015.0
2022-09-28 12:10:00,47.46,47.58,47.41,47.57,199035.0,47.46,47.58,47.41,47.57,199035.0
2022-09-28 12:20:00,47.59,47.62,47.54,47.54,28500.0,47.59,47.62,47.54,47.54,28500.0
2022-09-28 12:30:00,47.54,47.55,47.47,47.5,94605.0,47.54,47.55,47.47,47.5,94605.0
2022-09-28 12:40:00,47.52,47.58,47.5,47.57,142035.0,47.52,47.58,47.5,47.57,142035.0
2022-09-28 12:50:00,47.6,47.75,47.6,47.7,30900.0,47.6,47.75,47.6,47.7,30900.0
2022-09-28 13:00:00,47.69,47.85,47.69,47.79,30000.0,47.69,47.85,47.69,47.79,30000.0
2022-09-28 13:10:00,47.83,47.9,47.76,47.9,29970.0,47.83,47.9,47.76,47.9,29970.0
2022-09-28 13:20:00,47.87,47.91,47.81,47.81,58500.0,47.87,47.91,47.81,47.81,58500.0
2022-09-28 13:30:00,47.83,47.86,47.79,47.85,49335.0,47.83,47.86,47.79,47.85,49335.0
2022-09-28 13:40:00,47.86,47.89,47.73,47.77,85500.0,47.86,47.89,47.73,47.77,85500.0
2022-09-28 13:50:00,47.79,47.79,47.72,47.77,46650.0,47.79,47.79,47.72,47.77,46650.0
2022-09-28 14:00:00,47.79,47.83,47.78,47.83,68565.0,47.79,47.83,47.78,47.83,68565.0
2022-09-28 14:10:00,47.83,47.84,47.77,47.77,31500.0,47.83,47.84,47.77,47.77,31500.0
2022-09-28 14:20:00,47.76,47.8,47.71,47.79,59520.0,47.76,47.8,47.71,47.79,59520.0
2022-09-28 14:30:00,47.79,47.84,47.79,47.81,68685.0,47.79,47.84,47.79,47.81,68685.0
2022-09-28 14:40:00,47.78,47.78,47.68,47.74,48000.0,47.78,47.78,47.68,47.74,48000.0
2022-09-28 14:50:00,47.76,47.8,47.76,47.76,52110.0,47.76,47.8,47.76,47.76,52110.0
2022-09-28 15:00:00,47.78,47.86,47.78,47.82,55500.0,47.78,47.86,47.78,47.82,55500.0
2022-09-28 15:10:00,47.82,47.84,47.76,47.77,64500.0,47.82,47.84,47.76,47.77,64500.0
2022-09-28 15:20:00,47.77,47.93,47.77,47.92,46590.0,47.77,47.93,47.77,47.92,46590.0
2022-09-28 15:30:00,47.93,48.09,47.93,48.01,214230.0,47.93,48.09,47.93,48.01,214230.0
2022-09-28 15:40:00,48.01,48.14,48.0,48.11,126240.0,48.01,48.14,48.0,48.11,126240.0
2022-09-28 15:50:00,48.09,48.09,47.82,47.84,414270.0,48.09,48.09,47.82,47.84,414270.0
2022-09-29 09:30:00,47.38,47.38,46.98,46.98,152370.0,47.38,47.38,46.98,46.98,152370.0
2022-09-29 09:40:00,47.12,47.27,47.06,47.06,51000.0,47.12,47.27,47.06,47.06,51000.0
2022-09-29 09:50:00,47.12,47.12,46.91,46.91,29220.0,47.12,47.12,46.91,46.91,29220.0
2022-09-29 10:00:00,46.93,46.93,46.79,46.82,63345.0,46.93,46.93,46.79,46.82,63345.0
2022-09-29 10:10:00,46.77,46.96,46.76,46.92,63000.0,46.77,46.96,46.76,46.92,63000.0
2022-09-29 10:20:00,46.92,47.19,46.91,47.19,71685.0,46.92,47.19,46.91,47.19,71685.0
2022-09-29 10:30:00,47.15,47.17,47.05,47.06,92025.0,47.15,47.17,47.05,47.06,92025.0
2022-09-29 10:40:00,47.12,47.13,47.02,47.02,31965.0,47.12,47.13,47.02,47.02,31965.0
2022-09-29 10:50:00,47.02,47.09,47.02,47.09,63135.0,47.02,47.09,47.02,47.09,63135.0
2022-09-29 11:00:00,47.11,47.2,47.07,47.15,47235.0,47.11,47.2,47.07,47.15,47235.0
2022-09-29 11:10:00,47.21,47.25,47.1,47.25,117660.0,47.21,47.25,47.1,47.25,117660.0
2022-09-29 11:20:00,47.24,47.24,47.08,47.16,42945.0,47.24,47.24,47.08,47.16,42945.0
2022-09-29 11:30:00,47.19,47.26,47.15,47.21,47775.0,47.19,47.26,47.15,47.21,47775.0
2022-09-29 11:40:00,47.25,47.27,47.24,47.25,21000.0,47.25,47.27,47.24,47.25,21000.0
2022-09-29 11:50:00,47.25,47.36,47.21,47.33,51195.0,47.25,47.36,47.21,47.33,51195.0
2022-09-29 12:00:00,47.3,47.37,47.27,47.3,67800.0,47.3,47.37,47.27,47.3,67800.0
2022-09-29 12:10:00,47.27,47.28,47.21,47.21,14085.0,47.27,47.28,47.21,47.21,14085.0
2022-09-29 12:20:00,47.19,47.23,47.16,47.22,31455.0,47.19,47.23,47.16,47.22,31455.0
2022-09-29 12:30:00,47.21,47.23,47.17,47.17,37500.0,47.21,47.23,47.17,47.17,37500.0
2022-09-29 12:40:00,47.14,47.17,47.12,47.14,18000.0,47.14,47.17,47.12,47.14,18000.0
2022-09-29 12:50:00,47.12,47.3,47.12,47.27,74520.0,47.12,47.3,47.12,47.27,74520.0
2022-09-29 13:00:00,47.25,47.28,47.19,47.22,60165.0,47.25,47.28,47.19,47.22,60165.0
2022-09-29 13:10:00,47.21,47.27,47.2,47.25,19500.0,47.21,47.27,47.2,47.25,19500.0
2022-09-29 13:20:00,47.23,47.27,47.21,47.27,49560.0,47.23,47.27,47.21,47.27,49560.0
2022-09-29 13:30:00,47.24,47.34,47.24,47.32,52020.0,47.24,47.34,47.24,47.32,52020.0
2022-09-29 13:40:00,47.32,47.32,47.27,47.27,36915.0,47.32,47.32,47.27,47.27,36915.0
2022-09-29 13:50:00,47.26,47.26,47.16,47.19,67815.0,47.26,47.26,47.16,47.19,67815.0
2022-09-29 14:00:00,47.19,47.24,47.16,47.19,129030.0,47.19,47.24,47.16,47.19,129030.0
2022-09-29 14:10:00,47.22,47.26,47.14,47.14,49770.0,47.22,47.26,47.14,47.14,49770.0
2022-09-29 14:20:00,47.15,47.24,47.13,47.24,36660.0,47.15,47.24,47.13,47.24,36660.0
2022-09-29 14:30:00,47.25,47.28,47.2,47.24,28500.0,47.25,47.28,47.2,47.24,28500.0
2022-09-29 14:40:00,47.23,47.27,47.22,47.26,72795.0,47.23,47.27,47.22,47.26,72795.0
2022-09-29 14:50:00,47.24,47.26,47.21,47.24,88590.0,47.24,47.26,47.21,47.24,88590.0
2022-09-29 15:00:00,47.22,47.32,47.22,47.3,45210.0,47.22,47.32,47.22,47.3,45210.0
2022-09-29 15:10:00,47.29,47.4,47.27,47.37,50250.0,47.29,47.4,47.27,47.37,50250.0
2022-09-29 15:20:00,47.36,47.37,47.28,47.31,67455.0,47.36,47.37,47.28,47.31,67455.0
2022-09-29 15:30:00,47.3,47.59,47.3,47.51,93000.0,47.3,47.59,47.3,47.51,93000.0
2022-09-29 15:40:00,47.47,47.49,47.39,47.4,65355.0,47.47,47.49,47.39,47.4,65355.0
2022-09-29 15:50:00,47.43,47.5,47.4,47.48,252735.0,47.43,47.5,47.4,47.48,252735.0
2022-09-30 09:30:00,47.5,47.5,46.73,46.78,126540.0,47.5,47.5,46.73,46.78,126540.0
2022-09-30 09:40:00,46.82,47.03,46.79,46.91,48000.0,46.82,47.03,46.79,46.91,48000.0
2022-09-30 09:50:00,47.0,47.43,46.85,47.34,44355.0,47.0,47.43,46.85,47.34,44355.0
2022-09-30 10:00:00,47.34,47.34,47.21,47.26,58905.0,47.34,47.34,47.21,47.26,58905.0
2022-09-30 10:10:00,47.21,47.23,47.02,47.21,60000.0,47.21,47.23,47.02,47.21,60000.0
2022-09-30 10:20:00,47.19,47.19,47.03,47.1,42000.0,47.19,47.19,47.03,47.1,42000.0
2022-09-30 10:30:00,47.13,47.36,47.13,47.32,42000.0,47.13,47.36,47.13,47.32,42000.0
2022-09-30 10:40:00,47.32,47.42,47.25,47.42,36000.0,47.32,47.42,47.25,47.42,36000.0
2022-09-30 10:50:00,47.46,47.46,47.36,47.4,54000.0,47.46,47.46,47.36,47.4,54000.0
2022-09-30 11:00:00,47.46,47.46,47.36,47.45,34890.0,47.46,47.46,47.36,47.45,34890.0
2022-09-30 11:10:00,47.39,47.49,47.39,47.44,25500.0,47.39,47.49,47.39,47.44,25500.0
2022-09-30 11:20:00,47.47,47.52,47.42,47.47,73020.0,47.47,47.52,47.42,47.47,73020.0
2022-09-30 11:30:00,47.45,47.48,47.37,47.37,67275.0,47.45,47.48,47.37,47.37,67275.0
2022-09-30 11:40:00,47.38,47.39,47.29,47.3,54615.0,47.38,47.39,47.29,47.3,54615.0
2022-09-30 11:50:00,47.31,47.36,47.26,47.36,264255.0,47.31,47.36,47.26,47.36,264255.0
2022-09-30 12:00:00,47.34,47.35,47.3,47.33,18000.0,47.34,47.35,47.3,47.33,18000.0
2022-09-30 12:10:00,47.35,47.43,47.35,47.43,27600.0,47.35,47.43,47.35,47.43,27600.0
2022-09-30 12:20:00,47.4,47.53,47.4,47.5,28560.0,47.4,47.53,47.4,47.5,28560.0
2022-09-30 12:30:00,47.49,47.57,47.49,47.57,22500.0,47.49,47.57,47.49,47.57,22500.0
2022-09-30 12:40:00,47.55,47.55,47.5,47.5,37200.0,47.55,47.55,47.5,47.5,37200.0
2022-09-30 12:50:00,47.49,47.51,47.47,47.49,25500.0,47.49,47.51,47.47,47.49,25500.0
2022-09-30 13:00:00,47.47,47.52,47.45,47.51,46650.0,47.47,47.52,47.45,47.51,46650.0
2022-09-30 13:10:00,47.53,47.53,47.48,47.51,18105.0,47.53,47.53,47.48,47.51,18105.0
2022-09-30 13:20:00,47.51,47.52,47.46,47.52,30435.0,47.51,47.52,47.46,47.52,30435.0
2022-09-30 13:30:00,47.51,47.51,47.4,47.42,12000.0,47.51,47.51,47.4,47.42,12000.0
2022-09-30 13:40:00,47.33,47.38,47.33,47.38,18000.0,47.33,47.38,47.33,47.38,18000.0
2022-09-30 13:50:00,47.38,47.39,47.36,47.38,31500.0,47.38,47.39,47.36,47.38,31500.0
2022-09-30 14:00:00,47.37,47.44,47.36,47.41,47685.0,47.37,47.44,47.36,47.41,47685.0
2022-09-30 14:10:00,47.44,47.47,47.42,47.44,37125.0,47.44,47.47,47.42,47.44,37125.0
2022-09-30 14:20:00,47.45,47.45,47.29,47.32,212370.0,47.45,47.45,47.29,47.32,212370.0
2022-09-30 14:30:00,47.34,47.35,47.25,47.3,44550.0,47.34,47.35,47.25,47.3,44550.0
2022-09-30 14:40:00,47.27,47.27,47.16,47.18,45000.0,47.27,47.27,47.16,47.18,45000.0
2022-09-30 14:50:00,47.17,47.17,47.09,47.1,38490.0,47.17,47.17,47.09,47.1,38490.0
2022-09-30 15:00:00,47.09,47.28,47.08,47.2,50235.0,47.09,47.28,47.08,47.2,50235.0
2022-09-30 15:10:00,47.21,47.28,47.13,47.17,46515.0,47.21,47.28,47.13,47.17,46515.0
2022-09-30 15:20:00,47.16,47.2,47.12,47.2,51000.0,47.16,47.2,47.12,47.2,51000.0
2022-09-30 15:30:00,47.21,47.23,47.07,47.09,90090.0,47.21,47.23,47.07,47.09,90090.0
2022-09-30 15:40:00,47.09,47.2,47.09,47.16,96150.0,47.09,47.2,47.09,47.16,96150.0
2022-09-30 15:50:00,47.11,47.11,46.85,46.89,670065.0,47.11,47.11,46.85,46.89,670065.0
2022-10-03 09:30:00,47.24,47.36,47.19,47.35,124320.0,47.24,47.36,47.19,47.35,124320.0
2022-10-03 09:40:00,47.39,47.59,47.38,47.48,87195.0,47.39,47.59,47.38,47.48,87195.0
2022-10-03 09:50:00,47.46,47.5,47.15,47.22,64650.0,47.46,47.5,47.15,47.22,64650.0
2022-10-03 10:00:00,47.22,47.61,47.22,47.46,93855.0,47.22,47.61,47.22,47.46,93855.0
2022-10-03 10:10:00,47.51,47.61,47.51,47.56,51750.0,47.51,47.61,47.51,47.56,51750.0
2022-10-03 10:20:00,47.58,47.66,47.55,47.61,40500.0,47.58,47.66,47.55,47.61,40500.0
2022-10-03 10:30:00,47.6,47.6,47.47,47.51,42000.0,47.6,47.6,47.47,47.51,42000.0
2022-10-03 10:40:00,47.48,47.62,47.47,47.62,32250.0,47.48,47.62,47.47,47.62,32250.0
2022-10-03 10:50:00,47.62,47.65,47.54,47.54,59055.0,47.62,47.65,47.54,47.54,59055.0
2022-10-03 11:00:00,47.56,47.68,47.56,47.68,37500.0,47.56,47.68,47.56,47.68,37500.0
2022-10-03 11:10:00,47.74,47.74,47.64,47.65,35205.0,47.74,47.74,47.64,47.65,35205.0
2022-10-03 11:20:00,47.64,47.66,47.59,47.64,28515.0,47.64,47.66,47.59,47.64,28515.0
2022-10-03 11:30:00,47.66,47.73,47.65,47.66,22500.0,47.66,47.73,47.65,47.66,22500.0
2022-10-03 11:40:00,47.63,47.63,47.57,47.62,15000.0,47.63,47.63,47.57,47.62,15000.0
2022-10-03 11:50:00,47.68,47.69,47.58,47.6,39795.0,47.68,47.69,47.58,47.6,39795.0
2022-10-03 12:00:00,47.61,47.68,47.59,47.67,88950.0,47.61,47.68,47.59,47.67,88950.0
2022-10-03 12:10:00,47.7,47.76,47.69,47.7,77265.0,47.7,47.76,47.69,47.7,77265.0
2022-10-03 12:20:00,47.68,47.79,47.67,47.68,84750.0,47.68,47.79,47.67,47.68,84750.0
2022-10-03 12:30:00,47.66,47.75,47.62,47.75,63300.0,47.66,47.75,47.62,47.75,63300.0
2022-10-03 12:40:00,47.71,47.72,47.66,47.72,36435.0,47.71,47.72,47.66,47.72,36435.0
2022-10-03 12:50:00,47.69,47.76,47.69,47.76,6000.0,47.69,47.76,47.69,47.76,6000.0
2022-10-03 13:00:00,47.79,47.9,47.79,47.9,27000.0,47.79,47.9,47.79,47.9,27000.0
2022-10-03 13:10:00,47.88,47.94,47.87,47.87,34095.0,47.88,47.94,47.87,47.87,34095.0
2022-10-03 13:20:00,47.86,48.01,47.86,47.97,47940.0,47.86,48.01,47.86,47.97,47940.0
2022-10-03 13:30:00,47.99,48.1,47.99,48.08,33000.0,47.99,48.1,47.99,48.08,33000.0
2022-10-03 13:40:00,48.09,48.1,48.05,48.05,72180.0,48.09,48.1,48.05,48.05,72180.0
2022-10-03 13:50:00,48.06,48.14,48.04,48.14,69000.0,48.06,48.14,48.04,48.14,69000.0
2022-10-03 14:00:00,48.16,48.21,48.16,48.17,27465.0,48.16,48.21,48.16,48.17,27465.0
2022-10-03 14:10:00,48.19,48.21,48.14,48.14,81825.0,48.19,48.21,48.14,48.14,81825.0
2022-10-03 14:20:00,48.17,48.24,48.14,48.24,13500.0,48.17,48.24,48.14,48.24,13500.0
2022-10-03 14:30:00,48.32,48.33,48.29,48.33,34500.0,48.32,48.33,48.29,48.33,34500.0
2022-10-03 14:40:00,48.34,48.35,48.21,48.24,80250.0,48.34,48.35,48.21,48.24,80250.0
2022-10-03 14:50:00,48.24,48.27,48.24,48.24,44625.0,48.24,48.27,48.24,48.24,44625.0
2022-10-03 15:00:00,48.21,48.26,48.18,48.23,40830.0,48.21,48.26,48.18,48.23,40830.0
2022-10-03 15:10:00,48.2,48.22,48.04,48.11,168045.0,48.2,48.22,48.04,48.11,168045.0
2022-10-03 15:20:00,48.11,48.14,48.06,48.07,87000.0,48.11,48.14,48.06,48.07,87000.0
2022-10-03 15:30:00,48.08,48.09,47.96,47.97,100845.0,48.08,48.09,47.96,47.97,100845.0
2022-10-03 15:40:00,47.95,47.98,47.85,47.85,201510.0,47.95,47.98,47.85,47.85,201510.0
2022-10-03 15:50:00,47.85,48.0,47.83,47.85,554985.0,47.85,48.0,47.83,47.85,554985.0
2022-10-04 09:30:00,48.17,48.58,48.17,48.21,116610.0,48.17,48.58,48.17,48.21,116610.0
2022-10-04 09:40:00,48.39,48.55,48.39,48.55,14880.0,48.39,48.55,48.39,48.55,14880.0
2022-10-04 09:50:00,48.61,48.61,48.34,48.43,36720.0,48.61,48.61,48.34,48.43,36720.0
2022-10-04 10:00:00,48.51,48.57,48.42,48.51,42015.0,48.51,48.57,48.42,48.51,42015.0
2022-10-04 10:10:00,48.54,48.72,48.54,48.67,73965.0,48.54,48.72,48.54,48.67,73965.0
2022-10-04 10:20:00,48.63,48.78,48.56,48.75,58830.0,48.63,48.78,48.56,48.75,58830.0
2022-10-04 10:30:00,48.77,48.94,48.77,48.94,53685.0,48.77,48.94,48.77,48.94,53685.0
2022-10-04 10:40:00,48.91,48.94,48.86,48.86,236205.0,48.91,48.94,48.86,48.86,236205.0
2022-10-04 10:50:00,48.89,49.0,48.83,48.93,168300.0,48.89,49.0,48.83,48.93,168300.0
2022-10-04 11:00:00,48.95,49.05,48.95,48.96,43620.0,48.95,49.05,48.95,48.96,43620.0
2022-10-04 11:10:00,48.94,48.97,48.84,48.87,30000.0,48.94,48.97,48.84,48.87,30000.0
2022-10-04 11:20:00,48.9,48.97,48.88,48.93,54885.0,48.9,48.97,48.88,48.93,54885.0
2022-10-04 11:30:00,48.92,48.98,48.84,48.85,143850.0,48.92,48.98,48.84,48.85,143850.0
2022-10-04 11:40:00,48.84,48.88,48.76,48.79,246000.0,48.84,48.88,48.76,48.79,246000.0
2022-10-04 11:50:00,48.76,48.8,48.68,48.75,125775.0,48.76,48.8,48.68,48.75,125775.0
2022-10-04 12:00:00,48.75,48.78,48.69,48.78,42000.0,48.75,48.78,48.69,48.78,42000.0
2022-10-04 12:10:00,48.78,48.83,48.78,48.8,28500.0,48.78,48.83,48.78,48.8,28500.0
2022-10-04 12:20:00,48.8,48.89,48.78,48.86,58200.0,48.8,48.89,48.78,48.86,58200.0
2022-10-04 12:30:00,48.82,48.87,48.79,48.81,41400.0,48.82,48.87,48.79,48.81,41400.0
2022-10-04 12:40:00,48.82,48.87,48.72,48.72,301920.0,48.82,48.87,48.72,48.72,301920.0
2022-10-04 12:50:00,48.73,48.76,48.71,48.74,46500.0,48.73,48.76,48.71,48.74,46500.0
2022-10-04 13:00:00,48.71,48.71,48.59,48.59,16500.0,48.71,48.71,48.59,48.59,16500.0
2022-10-04 13:10:00,48.58,48.65,48.36,48.36,80565.0,48.58,48.65,48.36,48.36,80565.0
2022-10-04 13:20:00,48.4,48.46,48.28,48.46,112830.0,48.4,48.46,48.28,48.46,112830.0
2022-10-04 13:30:00,48.45,48.52,48.44,48.46,63000.0,48.45,48.52,48.44,48.46,63000.0
2022-10-04 13:40:00,48.48,48.53,48.44,48.53,38265.0,48.48,48.53,48.44,48.53,38265.0
2022-10-04 13:50:00,48.53,48.65,48.52,48.62,28500.0,48.53,48.65,48.52,48.62,28500.0
2022-10-04 14:00:00,48.63,48.64,48.58,48.6,31455.0,48.63,48.64,48.58,48.6,31455.0
2022-10-04 14:10:00,48.61,48.61,48.47,48.47,42465.0,48.61,48.61,48.47,48.47,42465.0
2022-10-04 14:20:00,48.46,48.5,48.43,48.43,37500.0,48.46,48.5,48.43,48.43,37500.0
2022-10-04 14:30:00,48.48,48.52,48.47,48.49,26610.0,48.48,48.52,48.47,48.49,26610.0
2022-10-04 14:40:00,48.49,48.57,48.46,48.57,48885.0,48.49,48.57,48.46,48.57,48885.0
2022-10-04 14:50:00,48.58,48.67,48.57,48.67,42195.0,48.58,48.67,48.57,48.67,42195.0
2022-10-04 15:00:00,48.65,48.65,48.57,48.6,24000.0,48.65,48.65,48.57,48.6,24000.0
2022-10-04 15:10:00,48.55,48.55,48.45,48.5,63000.0,48.55,48.55,48.45,48.5,63000.0
2022-10-04 15:20:00,48.44,48.5,48.42,48.5,48000.0,48.44,48.5,48.42,48.5,48000.0
2022-10-04 15:30:00,48.48,48.58,48.45,48.56,54000.0,48.48,48.58,48.45,48.56,54000.0
2022-10-04 15:40:00,48.56,48.56,48.51,48.52,98220.0,48.56,48.56,48.51,48.52,98220.0
2022-10-04 15:50:00,48.58,48.69,48.5,48.65,431040.0,48.58,48.69,48.5,48.65,431040.0
2022-10-05 09:30:00,48.42,48.52,48.38,48.38,85185.0,48.42,48.52,48.38,48.38,85185.0
2022-10-05 09:40:00,48.36,48.55,48.34,48.55,15000.0,48.36,48.55,48.34,48.55,15000.0
2022-10-05 09:50:00,48.6,48.61,48.55,48.61,25500.0,48.6,48.61,48.55,48.61,25500.0
2022-10-05 10:00:00,48.57,48.57,48.42,48.5,31500.0,48.57,48.57,48.42,48.5,31500.0
2022-10-05 10:10:00,48.54,48.55,48.45,48.45,34380.0,48.54,48.55,48.45,48.45,34380.0
2022-10-05 10:20:00,48.57,48.57,48.49,48.52,10500.0,48.57,48.57,48.49,48.52,10500.0
2022-10-05 10:30:00,48.54,48.54,48.46,48.46,49155.0,48.54,48.54,48.46,48.46,49155.0
2022-10-05 10:40:00,48.44,48.52,48.44,48.45,54000.0,48.44,48.52,48.44,48.45,54000.0
2022-10-05 10:50:00,48.43,48.48,48.34,48.34,64500.0,48.43,48.48,48.34,48.34,64500.0
2022-10-05 11:00:00,48.35,48.47,48.34,48.41,20925.0,48.35,48.47,48.34,48.41,20925.0
2022-10-05 11:10:00,48.41,48.47,48.39,48.45,32490.0,48.41,48.47,48.39,48.45,32490.0
2022-10-05 11:20:00,48.44,48.46,48.4,48.44,38220.0,48.44,48.46,48.4,48.44,38220.0
2022-10-05 11:30:00,48.47,48.56,48.45,48.51,32595.0,48.47,48.56,48.45,48.51,32595.0
2022-10-05 11:40:00,48.51,48.59,48.51,48.54,31500.0,48.51,48.59,48.51,48.54,31500.0
2022-10-05 11:50:00,48.54,48.63,48.54,48.63,39000.0,48.54,48.63,48.54,48.63,39000.0
2022-10-05 12:00:00,48.66,48.8,48.59,48.75,48000.0,48.66,48.8,48.59,48.75,48000.0
2022-10-05 12:10:00,48.78,48.89,48.78,48.83,42195.0,48.78,48.89,48.78,48.83,42195.0
2022-10-05 12:20:00,48.82,48.82,48.78,48.79,19500.0,48.82,48.82,48.78,48.79,19500.0
2022-10-05 12:30:00,48.8,48.87,48.79,48.85,53445.0,48.8,48.87,48.79,48.85,53445.0
2022-10-05 12:40:00,48.8,48.87,48.79,48.84,95790.0,48.8,48.87,48.79,48.84,95790.0
2022-10-05 12:50:00,48.81,48.9,48.79,48.9,48000.0,48.81,48.9,48.79,48.9,48000.0
2022-10-05 13:00:00,48.85,48.98,48.85,48.97,51600.0,48.85,48.98,48.85,48.97,51600.0
2022-10-05 13:10:00,48.95,48.98,48.87,48.98,75000.0,48.95,48.98,48.87,48.98,75000.0
2022-10-05 13:20:00,48.98,49.07,48.95,49.01,69750.0,48.98,49.07,48.95,49.01,69750.0
2022-10-05 13:30:00,48.97,48.98,48.94,48.98,55020.0,48.97,48.98,48.94,48.98,55020.0
2022-10-05 13:40:00,48.97,48.98,48.9,48.97,62400.0,48.97,48.98,48.9,48.97,62400.0
2022-10-05 13:50:00,48.97,48.97,48.89,48.89,34500.0,48.97,48.97,48.89,48.89,34500.0
2022-10-05 14:00:00,48.9,48.96,48.9,48.92,49200.0,48.9,48.96,48.9,48.92,49200.0
2022-10-05 14:10:00,48.92,49.02,48.92,49.02,55710.0,48.92,49.02,48.92,49.02,55710.0
2022-10-05 14:20:00,48.99,49.03,48.93,49.0,94260.0,48.99,49.03,48.93,49.0,94260.0
2022-10-05 14:30:00,48.95,49.01,48.95,49.0,13500.0,48.95,49.01,48.95,49.0,13500.0
2022-10-05 14:40:00,48.99,49.07,48.99,49.03,48675.0,48.99,49.07,48.99,49.03,48675.0
2022-10-05 14:50:00,49.05,49.08,49.03,49.03,32055.0,49.05,49.08,49.03,49.03,32055.0
2022-10-05 15:00:00,49.05,49.18,49.05,49.18,72015.0,49.05,49.18,49.05,49.18,72015.0
2022-10-05 15:10:00,49.18,49.26,49.13,49.22,75000.0,49.18,49.26,49.13,49.22,75000.0
2022-10-05 15:20:00,49.22,49.22,49.11,49.11,21000.0,49.22,49.22,49.11,49.11,21000.0
2022-10-05 15:30:00,49.12,49.12,48.97,48.98,44700.0,49.12,49.12,48.97,48.98,44700.0
2022-10-05 15:40:00,48.95,48.96,48.89,48.89,38145.0,48.95,48.96,48.89,48.89,38145.0
2022-10-05 15:50:00,48.87,48.87,48.7,48.75,286095.0,48.87,48.87,48.7,48.75,286095.0
2022-10-06 09:30:00,49.09,49.21,48.8,49.08,83655.0,49.09,49.21,48.8,49.08,83655.0
2022-10-06 09:40:00,49.12,49.19,49.08,49.15,24000.0,49.12,49.19,49.08,49.15,24000.0
2022-10-06 09:50:00,49.18,49.3,49.07,49.11,35265.0,49.18,49.3,49.07,49.11,35265.0
2022-10-06 10:00:00,49.08,49.15,49.01,49.01,21795.0,49.08,49.15,49.01,49.01,21795.0
2022-10-06 10:10:00,49.0,49.07,48.82,49.0,54900.0,49.0,49.07,48.82,49.0,54900.0
2022-10-06 10:20:00,48.99,49.05,48.91,48.92,39945.0,48.99,49.05,48.91,48.92,39945.0
2022-10-06 10:30:00,48.88,48.88,48.74,48.83,42495.0,48.88,48.88,48.74,48.83,42495.0
2022-10-06 10:40:00,48.86,48.92,48.8,48.88,25485.0,48.86,48.92,48.8,48.88,25485.0
2022-10-06 10:50:00,48.93,49.17,48.9,49.17,39150.0,48.93,49.17,48.9,49.17,39150.0
2022-10-06 11:00:00,49.15,49.18,49.02,49.17,85620.0,49.15,49.18,49.02,49.17,85620.0
2022-10-06 11:10:00,49.2,49.32,49.18,49.3,61740.0,49.2,49.32,49.18,49.3,61740.0
2022-10-06 11:20:00,49.28,49.31,49.23,49.24,30120.0,49.28,49.31,49.23,49.24,30120.0
2022-10-06 11:30:00,49.23,49.24,49.17,49.17,24000.0,49.23,49.24,49.17,49.17,24000.0
2022-10-06 11:40:00,49.2,49.23,49.2,49.23,6000.0,49.2,49.23,49.2,49.23,6000.0
2022-10-06 11:50:00,49.21,49.25,49.12,49.12,40590.0,49.21,49.25,49.12,49.12,40590.0
2022-10-06 12:00:00,49.05,49.09,49.03,49.03,19500.0,49.05,49.09,49.03,49.03,19500.0
2022-10-06 12:10:00,49.05,49.07,49.01,49.01,20430.0,49.05,49.07,49.01,49.01,20430.0
2022-10-06 12:20:00,49.04,49.06,49.03,49.05,18555.0,49.04,49.06,49.03,49.05,18555.0
2022-10-06 12:30:00,49.04,49.1,49.03,49.1,24000.0,49.04,49.1,49.03,49.1,24000.0
2022-10-06 12:40:00,49.08,49.12,49.08,49.11,11265.0,49.08,49.12,49.08,49.11,11265.0
2022-10-06 12:50:00,49.09,49.12,49.07,49.07,9945.0,49.09,49.12,49.07,49.07,9945.0
2022-10-06 13:00:00,49.04,49.04,49.02,49.02,15000.0,49.04,49.04,49.02,49.02,15000.0
2022-10-06 13:10:00,49.0,49.07,49.0,49.07,8025.0,49.0,49.07,49.0,49.07,8025.0
2022-10-06 13:20:00,49.09,49.09,49.03,49.05,7500.0,49.09,49.09,49.03,49.05,7500.0
2022-10-06 13:30:00,49.07,49.07,48.94,48.94,44985.0,49.07,49.07,48.94,48.94,44985.0
2022-10-06 13:40:00,48.97,48.98,48.94,48.98,13725.0,48.97,48.98,48.94,48.98,13725.0
2022-10-06 13:50:00,49.05,49.09,49.01,49.01,18285.0,49.05,49.09,49.01,49.01,18285.0
2022-10-06 14:00:00,48.99,48.99,48.91,48.94,28500.0,48.99,48.99,48.91,48.94,28500.0
2022-10-06 14:10:00,48.92,48.94,48.89,48.9,39000.0,48.92,48.94,48.89,48.9,39000.0
2022-10-06 14:20:00,48.91,48.96,48.91,48.96,7500.0,48.91,48.96,48.91,48.96,7500.0
2022-10-06 14:30:00,49.01,49.01,48.93,48.97,22500.0,49.01,49.01,48.93,48.97,22500.0
2022-10-06 14:40:00,48.97,48.98,48.89,48.89,16500.0,48.97,48.98,48.89,48.89,16500.0
2022-10-06 14:50:00,48.83,48.88,48.8,48.86,22680.0,48.83,48.88,48.8,48.86,22680.0
2022-10-06 15:00:00,48.86,48.86,48.81,48.82,10500.0,48.86,48.86,48.81,48.82,10500.0
2022-10-06 15:10:00,48.81,48.87,48.81,48.82,15000.0,48.81,48.87,48.81,48.82,15000.0
2022-10-06 15:20:00,48.82,48.99,48.82,48.99,25500.0,48.82,48.99,48.82,48.99,25500.0
2022-10-06 15:30:00,48.99,48.99,48.87,48.92,37080.0,48.99,48.99,48.87,48.92,37080.0
2022-10-06 15:40:00,48.88,48.9,48.84,48.87,39930.0,48.88,48.9,48.84,48.87,39930.0
2022-10-06 15:50:00,48.87,48.88,48.75,48.83,276720.0,48.87,48.88,48.75,48.83,276720.0
2022-10-07 09:30:00,48.56,48.62,48.36,48.42,62040.0,48.56,48.62,48.36,48.42,62040.0
2022-10-07 09:40:00,48.42,48.47,48.19,48.19,57210.0,48.42,48.47,48.19,48.19,57210.0
2022-10-07 09:50:00,48.13,48.15,47.91,48.06,175950.0,48.13,48.15,47.91,48.06,175950.0
2022-10-07 10:00:00,48.03,48.08,47.93,48.08,40500.0,48.03,48.08,47.93,48.08,40500.0
2022-10-07 10:10:00,48.04,48.04,47.9,47.93,27000.0,48.04,48.04,47.9,47.93,27000.0
2022-10-07 10:20:00,47.93,47.96,47.83,47.85,19500.0,47.93,47.96,47.83,47.85,19500.0
2022-10-07 10:30:00,47.87,48.04,47.87,48.04,53895.0,47.87,48.04,47.87,48.04,53895.0
2022-10-07 10:40:00,48.04,48.08,47.98,48.06,27480.0,48.04,48.08,47.98,48.06,27480.0
2022-10-07 10:50:00,48.0,48.0,47.87,47.87,22500.0,48.0,48.0,47.87,47.87,22500.0
2022-10-07 11:00:00,47.94,47.96,47.83,47.89,18000.0,47.94,47.96,47.83,47.89,18000.0
2022-10-07 11:10:00,47.9,47.92,47.75,47.75,42900.0,47.9,47.92,47.75,47.75,42900.0
2022-10-07 11:20:00,47.73,47.75,47.61,47.62,75705.0,47.73,47.75,47.61,47.62,75705.0
2022-10-07 11:30:00,47.61,47.65,47.55,47.55,63510.0,47.61,47.65,47.55,47.55,63510.0
2022-10-07 11:40:00,47.53,47.57,47.44,47.47,100275.0,47.53,47.57,47.44,47.47,100275.0
2022-10-07 11:50:00,47.46,47.68,47.46,47.68,37635.0,47.46,47.68,47.46,47.68,37635.0
2022-10-07 12:00:00,47.67,47.67,47.6,47.61,33000.0,47.67,47.67,47.6,47.61,33000.0
2022-10-07 12:10:00,47.65,47.65,47.56,47.57,36000.0,47.65,47.65,47.56,47.57,36000.0
2022-10-07 12:20:00,47.57,47.57,47.5,47.54,31500.0,47.57,47.57,47.5,47.54,31500.0
2022-10-07 12:30:00,47.53,47.55,47.5,47.51,18000.0,47.53,47.55,47.5,47.51,18000.0
2022-10-07 12:40:00,47.5,47.51,47.41,47.41,53400.0,47.5,47.51,47.41,47.41,53400.0
2022-10-07 12:50:00,47.33,47.42,47.3,47.4,46755.0,47.33,47.42,47.3,47.4,46755.0
2022-10-07 13:00:00,47.38,47.38,47.34,47.37,36225.0,47.38,47.38,47.34,47.37,36225.0
2022-10-07 13:10:00,47.38,47.46,47.38,47.46,19500.0,47.38,47.46,47.38,47.46,19500.0
2022-10-07 13:20:00,47.45,47.45,47.38,47.43,25500.0,47.45,47.45,47.38,47.43,25500.0
2022-10-07 13:30:00,47.4,47.42,47.35,47.42,34740.0,47.4,47.42,47.35,47.42,34740.0
2022-10-07 13:40:00,47.42,47.45,47.41,47.41,25500.0,47.42,47.45,47.41,47.41,25500.0
2022-10-07 13:50:00,47.4,47.42,47.35,47.37,28500.0,47.4,47.42,47.35,47.37,28500.0
2022-10-07 14:00:00,47.37,47.48,47.36,47.48,40500.0,47.37,47.48,47.36,47.48,40500.0
2022-10-07 14:10:00,47.46,47.48,47.4,47.4,45000.0,47.46,47.48,47.4,47.4,45000.0
2022-10-07 14:20:00,47.4,47.4,47.27,47.3,114825.0,47.4,47.4,47.27,47.3,114825.0
2022-10-07 14:30:00,47.28,47.31,47.24,47.29,40275.0,47.28,47.31,47.24,47.29,40275.0
2022-10-07 14:40:00,47.28,47.29,47.14,47.19,55500.0,47.28,47.29,47.14,47.19,55500.0
2022-10-07 14:50:00,47.2,47.22,47.16,47.17,36000.0,47.2,47.22,47.16,47.17,36000.0
2022-10-07 15:00:00,47.23,47.3,47.19,47.19,58800.0,47.23,47.3,47.19,47.19,58800.0
2022-10-07 15:10:00,47.19,47.23,47.14,47.15,39345.0,47.19,47.23,47.14,47.15,39345.0
2022-10-07 15:20:00,47.14,47.15,47.06,47.09,46500.0,47.14,47.15,47.06,47.09,46500.0
2022-10-07 15:30:00,47.09,47.19,47.05,47.19,57540.0,47.09,47.19,47.05,47.19,57540.0
2022-10-07 15:40:00,47.2,47.27,47.16,47.19,101865.0,47.2,47.27,47.16,47.19,101865.0
2022-10-07 15:50:00,47.16,47.42,47.12,47.39,449490.0,47.16,47.42,47.12,47.39,449490.0
2022-10-10 09:30:00,47.48,47.49,47.21,47.27,211395.0,47.48,47.49,47.21,47.27,211395.0
2022-10-10 09:40:00,47.27,47.63,47.27,47.63,34425.0,47.27,47.63,47.27,47.63,34425.0
2022-10-10 09:50:00,47.63,47.63,47.46,47.57,24750.0,47.63,47.63,47.46,47.57,24750.0
2022-10-10 10:00:00,47.59,47.81,47.59,47.8,48075.0,47.59,47.81,47.59,47.8,48075.0
2022-10-10 10:10:00,47.84,48.07,47.84,48.02,100680.0,47.84,48.07,47.84,48.02,100680.0
2022-10-10 10:20:00,48.04,48.25,48.04,48.21,57300.0,48.04,48.25,48.04,48.21,57300.0
2022-10-10 10:30:00,48.23,48.29,48.01,48.01,57300.0,48.23,48.29,48.01,48.01,57300.0
2022-10-10 10:40:00,48.05,48.06,47.89,48.02,46650.0,48.05,48.06,47.89,48.02,46650.0
2022-10-10 10:50:00,48.02,48.04,47.88,47.93,64500.0,48.02,48.04,47.88,47.93,64500.0
2022-10-10 11:00:00,47.92,47.92,47.73,47.73,28860.0,47.92,47.92,47.73,47.73,28860.0
2022-10-10 11:10:00,47.76,47.82,47.7,47.82,69000.0,47.76,47.82,47.7,47.82,69000.0
2022-10-10 11:20:00,47.86,48.01,47.85,47.93,32880.0,47.86,48.01,47.85,47.93,32880.0
2022-10-10 11:30:00,47.91,47.94,47.88,47.89,33090.0,47.91,47.94,47.88,47.89,33090.0
2022-10-10 11:40:00,47.89,47.93,47.87,47.88,68175.0,47.89,47.93,47.87,47.88,68175.0
2022-10-10 11:50:00,47.89,48.07,47.89,48.0,73590.0,47.89,48.07,47.89,48.0,73590.0
2022-10-10 12:00:00,48.04,48.06,48.03,48.04,18900.0,48.04,48.06,48.03,48.04,18900.0
2022-10-10 12:10:00,48.01,48.05,48.01,48.03,19500.0,48.01,48.05,48.01,48.03,19500.0
2022-10-10 12:20:00,48.01,48.02,47.91,47.91,24225.0,48.01,48.02,47.91,47.91,24225.0
2022-10-10 12:30:00,47.87,47.96,47.87,47.96,34650.0,47.87,47.96,47.87,47.96,34650.0
2022-10-10 12:40:00,47.98,48.03,47.97,48.03,36000.0,47.98,48.03,47.97,48.03,36000.0
2022-10-10 12:50:00,47.99,47.99,47.85,47.87,27855.0,47.99,47.99,47.85,47.87,27855.0
2022-10-10 13:00:00,47.87,47.87,47.79,47.8,30060.0,47.87,47.87,47.79,47.8,30060.0
2022-10-10 13:10:00,47.81,48.01,47.81,47.97,37500.0,47.81,48.01,47.81,47.97,37500.0
2022-10-10 13:20:00,48.02,48.05,48.0,48.0,21000.0,48.02,48.05,48.0,48.0,21000.0
2022-10-10 13:30:00,48.0,48.13,48.0,48.1,43500.0,48.0,48.13,48.0,48.1,43500.0
2022-10-10 13:40:00,48.08,48.34,48.08,48.33,66615.0,48.08,48.34,48.08,48.33,66615.0
2022-10-10 13:50:00,48.35,48.38,48.24,48.25,76140.0,48.35,48.38,48.24,48.25,76140.0
2022-10-10 14:00:00,48.27,48.32,48.23,48.29,34725.0,48.27,48.32,48.23,48.29,34725.0
2022-10-10 14:10:00,48.28,48.3,48.26,48.28,24000.0,48.28,48.3,48.26,48.28,24000.0
2022-10-10 14:20:00,48.31,48.35,48.23,48.35,21060.0,48.31,48.35,48.23,48.35,21060.0
2022-10-10 14:30:00,48.36,48.44,48.36,48.41,37500.0,48.36,48.44,48.36,48.41,37500.0
2022-10-10 14:40:00,48.44,48.46,48.37,48.37,30630.0,48.44,48.46,48.37,48.37,30630.0
2022-10-10 14:50:00,48.34,48.41,48.34,48.41,42000.0,48.34,48.41,48.34,48.41,42000.0
2022-10-10 15:00:00,48.36,48.38,48.31,48.35,18000.0,48.36,48.38,48.31,48.35,18000.0
2022-10-10 15:10:00,48.36,48.48,48.33,48.46,25500.0,48.36,48.48,48.33,48.46,25500.0
2022-10-10 15:20:00,48.45,48.49,48.37,48.38,33000.0,48.45,48.49,48.37,48.38,33000.0
2022-10-10 15:30:00,48.35,48.51,48.35,48.47,45150.0,48.35,48.51,48.35,48.47,45150.0
2022-10-10 15:40:00,48.46,48.46,48.36,48.4,64395.0,48.46,48.46,48.36,48.4,64395.0
2022-10-10 15:50:00,48.43,48.44,48.31,48.31,281550.0,48.43,48.44,48.31,48.31,281550.0
2022-10-11 09:30:00,48.47,48.79,48.46,48.77,97635.0,48.47,48.79,48.46,48.77,97635.0
2022-10-11 09:40:00,48.8,49.08,48.73,48.96,141510.0,48.8,49.08,48.73,48.96,141510.0
2022-10-11 09:50:00,48.97,49.01,48.8,48.85,71685.0,48.97,49.01,48.8,48.85,71685.0
2022-10-11 10:00:00,48.82,48.88,48.77,48.82,145125.0,48.82,48.88,48.77,48.82,145125.0
2022-10-11 10:10:00,48.8,48.86,48.72,48.73,147825.0,48.8,48.86,48.72,48.73,147825.0
2022-10-11 10:20:00,48.75,48.79,48.69,48.79,64170.0,48.75,48.79,48.69,48.79,64170.0
2022-10-11 10:30:00,48.81,48.98,48.79,48.95,190170.0,48.81,48.98,48.79,48.95,190170.0
2022-10-11 10:40:00,48.95,49.02,48.91,49.01,38940.0,48.95,49.02,48.91,49.01,38940.0
2022-10-11 10:50:00,49.03,49.11,49.02,49.04,75135.0,49.03,49.11,49.02,49.04,75135.0
2022-10-11 11:00:00,49.07,49.25,49.06,49.19,42525.0,49.07,49.25,49.06,49.19,42525.0
2022-10-11 11:10:00,49.22,49.28,49.16,49.23,69000.0,49.22,49.28,49.16,49.23,69000.0
2022-10-11 11:20:00,49.24,49.25,49.13,49.25,130590.0,49.24,49.25,49.13,49.25,130590.0
2022-10-11 11:30:00,49.25,49.26,49.17,49.23,61050.0,49.25,49.26,49.17,49.23,61050.0
2022-10-11 11:40:00,49.25,49.33,49.25,49.29,65100.0,49.25,49.33,49.25,49.29,65100.0
2022-10-11 11:50:00,49.31,49.31,49.2,49.22,33990.0,49.31,49.31,49.2,49.22,33990.0
2022-10-11 12:00:00,49.21,49.22,49.14,49.2,81225.0,49.21,49.22,49.14,49.2,81225.0
2022-10-11 12:10:00,49.2,49.27,49.19,49.26,51030.0,49.2,49.27,49.19,49.26,51030.0
2022-10-11 12:20:00,49.25,49.28,49.17,49.21,63000.0,49.25,49.28,49.17,49.21,63000.0
2022-10-11 12:30:00,49.23,49.27,49.2,49.23,51300.0,49.23,49.27,49.2,49.23,51300.0
2022-10-11 12:40:00,49.25,49.34,49.25,49.32,27000.0,49.25,49.34,49.25,49.32,27000.0
2022-10-11 12:50:00,49.32,49.32,49.23,49.29,72000.0,49.32,49.32,49.23,49.29,72000.0
2022-10-11 13:00:00,49.3,49.32,49.26,49.27,30000.0,49.3,49.32,49.26,49.27,30000.0
2022-10-11 13:10:00,49.26,49.32,49.25,49.29,48000.0,49.26,49.32,49.25,49.29,48000.0
2022-10-11 13:20:00,49.28,49.3,49.25,49.25,50010.0,49.28,49.3,49.25,49.25,50010.0
2022-10-11 13:30:00,49.28,49.32,49.25,49.26,57435.0,49.28,49.32,49.25,49.26,57435.0
2022-10-11 13:40:00,49.27,49.29,49.25,49.27,39000.0,49.27,49.29,49.25,49.27,39000.0
2022-10-11 13:50:00,49.26,49.33,49.25,49.33,78000.0,49.26,49.33,49.25,49.33,78000.0
2022-10-11 14:00:00,49.33,49.5,49.33,49.5,96000.0,49.33,49.5,49.33,49.5,96000.0
2022-10-11 14:10:00,49.48,49.57,49.47,49.53,107310.0,49.48,49.57,49.47,49.53,107310.0
2022-10-11 14:20:00,49.52,49.63,49.52,49.6,45855.0,49.52,49.63,49.52,49.6,45855.0
2022-10-11 14:30:00,49.59,49.64,49.53,49.6,51690.0,49.59,49.64,49.53,49.6,51690.0
2022-10-11 14:40:00,49.62,49.62,49.37,49.37,154020.0,49.62,49.62,49.37,49.37,154020.0
2022-10-11 14:50:00,49.32,49.32,49.0,49.01,79500.0,49.32,49.32,49.0,49.01,79500.0
2022-10-11 15:00:00,49.0,49.03,48.92,48.96,52770.0,49.0,49.03,48.92,48.96,52770.0
2022-10-11 15:10:00,48.91,48.94,48.81,48.9,89055.0,48.91,48.94,48.81,48.9,89055.0
2022-10-11 15:20:00,48.9,48.94,48.8,48.89,95100.0,48.9,48.94,48.8,48.89,95100.0
2022-10-11 15:30:00,48.86,48.88,48.81,48.87,153015.0,48.86,48.88,48.81,48.87,153015.0
2022-10-11 15:40:00,48.86,48.88,48.78,48.85,202605.0,48.86,48.88,48.78,48.85,202605.0
2022-10-11 15:50:00,48.81,48.83,48.69,48.71,880395.0,48.81,48.83,48.69,48.71,880395.0
2022-10-12 09:30:00,49.12,49.12,48.5,48.6,214950.0,49.12,49.12,48.5,48.6,214950.0
2022-10-12 09:40:00,48.52,48.86,48.52,48.75,30030.0,48.52,48.86,48.52,48.75,30030.0
2022-10-12 09:50:00,48.75,48.9,48.7,48.9,42120.0,48.75,48.9,48.7,48.9,42120.0
2022-10-12 10:00:00,48.98,49.04,48.94,49.01,66435.0,48.98,49.04,48.94,49.01,66435.0
2022-10-12 10:10:00,49.03,49.03,48.84,48.95,66480.0,49.03,49.03,48.84,48.95,66480.0
2022-10-12 10:20:00,48.9,48.91,48.75,48.84,53760.0,48.9,48.91,48.75,48.84,53760.0
2022-10-12 10:30:00,48.83,48.91,48.78,48.8,38040.0,48.83,48.91,48.78,48.8,38040.0
2022-10-12 10:40:00,48.74,48.75,48.61,48.68,43380.0,48.74,48.75,48.61,48.68,43380.0
2022-10-12 10:50:00,48.71,48.72,48.56,48.57,37500.0,48.71,48.72,48.56,48.57,37500.0
2022-10-12 11:00:00,48.55,48.67,48.55,48.62,53640.0,48.55,48.67,48.55,48.62,53640.0
2022-10-12 11:10:00,48.63,48.7,48.59,48.62,64740.0,48.63,48.7,48.59,48.62,64740.0
2022-10-12 11:20:00,48.57,48.58,48.51,48.55,28260.0,48.57,48.58,48.51,48.55,28260.0
2022-10-12 11:30:00,48.55,48.65,48.54,48.59,24075.0,48.55,48.65,48.54,48.59,24075.0
2022-10-12 11:40:00,48.61,48.64,48.53,48.54,18000.0,48.61,48.64,48.53,48.54,18000.0
2022-10-12 11:50:00,48.57,48.57,48.51,48.55,31680.0,48.57,48.57,48.51,48.55,31680.0
2022-10-12 12:00:00,48.56,48.64,48.56,48.62,30000.0,48.56,48.64,48.56,48.62,30000.0
2022-10-12 12:10:00,48.56,48.62,48.54,48.62,15000.0,48.56,48.62,48.54,48.62,15000.0
2022-10-12 12:20:00,48.64,48.72,48.64,48.71,21000.0,48.64,48.72,48.64,48.71,21000.0
2022-10-12 12:30:00,48.7,48.7,48.66,48.66,9000.0,48.7,48.7,48.66,48.66,9000.0
2022-10-12 12:40:00,48.65,48.69,48.61,48.66,21000.0,48.65,48.69,48.61,48.66,21000.0
2022-10-12 12:50:00,48.65,48.67,48.64,48.67,22500.0,48.65,48.67,48.64,48.67,22500.0
2022-10-12 13:00:00,48.67,48.69,48.61,48.62,29055.0,48.67,48.69,48.61,48.62,29055.0
2022-10-12 13:10:00,48.59,48.61,48.59,48.6,7500.0,48.59,48.61,48.59,48.6,7500.0
2022-10-12 13:20:00,48.61,48.61,48.57,48.59,9000.0,48.61,48.61,48.57,48.59,9000.0
2022-10-12 13:30:00,48.56,48.57,48.46,48.46,16500.0,48.56,48.57,48.46,48.46,16500.0
2022-10-12 13:40:00,48.49,48.49,48.43,48.44,22620.0,48.49,48.49,48.43,48.44,22620.0
2022-10-12 13:50:00,48.47,48.54,48.47,48.54,28500.0,48.47,48.54,48.47,48.54,28500.0
2022-10-12 14:00:00,48.54,48.63,48.51,48.58,47445.0,48.54,48.63,48.51,48.58,47445.0
2022-10-12 14:10:00,48.57,48.63,48.53,48.59,21000.0,48.57,48.63,48.53,48.59,21000.0
2022-10-12 14:20:00,48.55,48.64,48.52,48.64,79500.0,48.55,48.64,48.52,48.64,79500.0
2022-10-12 14:30:00,48.63,48.66,48.55,48.56,72000.0,48.63,48.66,48.55,48.56,72000.0
2022-10-12 14:40:00,48.55,48.55,48.42,48.42,33000.0,48.55,48.55,48.42,48.42,33000.0
2022-10-12 14:50:00,48.44,48.45,48.4,48.42,34500.0,48.44,48.45,48.4,48.42,34500.0
2022-10-12 15:00:00,48.41,48.45,48.38,48.44,39000.0,48.41,48.45,48.38,48.44,39000.0
2022-10-12 15:10:00,48.43,48.45,48.38,48.44,46710.0,48.43,48.45,48.38,48.44,46710.0
2022-10-12 15:20:00,48.44,48.47,48.4,48.43,47625.0,48.44,48.47,48.4,48.43,47625.0
2022-10-12 15:30:00,48.41,48.52,48.41,48.51,63285.0,48.41,48.52,48.41,48.51,63285.0
2022-10-12 15:40:00,48.51,48.62,48.49,48.53,84960.0,48.51,48.62,48.49,48.53,84960.0
2022-10-12 15:50:00,48.47,48.57,48.46,48.5,514455.0,48.47,48.57,48.46,48.5,514455.0
2022-10-13 09:30:00,47.76,47.95,47.65,47.89,145155.0,47.76,47.95,47.65,47.89,145155.0
2022-10-13 09:40:00,47.85,48.06,47.81,48.01,79500.0,47.85,48.06,47.81,48.01,79500.0
2022-10-13 09:50:00,48.07,48.14,47.82,47.82,97215.0,48.07,48.14,47.82,47.82,97215.0
2022-10-13 10:00:00,47.9,48.24,47.89,48.2,164235.0,47.9,48.24,47.89,48.2,164235.0
2022-10-13 10:10:00,48.25,48.25,47.96,47.96,72030.0,48.25,48.25,47.96,47.96,72030.0
2022-10-13 10:20:00,47.88,47.89,47.73,47.8,38250.0,47.88,47.89,47.73,47.8,38250.0
2022-10-13 10:30:00,47.9,48.03,47.9,47.95,87885.0,47.9,48.03,47.9,47.95,87885.0
2022-10-13 10:40:00,47.96,48.08,47.85,48.03,85605.0,47.96,48.08,47.85,48.03,85605.0
2022-10-13 10:50:00,47.99,48.0,47.87,47.91,49515.0,47.99,48.0,47.87,47.91,49515.0
2022-10-13 11:00:00,47.91,48.18,47.91,48.13,105270.0,47.91,48.18,47.91,48.13,105270.0
2022-10-13 11:10:00,48.13,48.56,48.11,48.52,55515.0,48.13,48.56,48.11,48.52,55515.0
2022-10-13 11:20:00,48.56,48.83,48.55,48.7,140850.0,48.56,48.83,48.55,48.7,140850.0
2022-10-13 11:30:00,48.7,49.14,48.66,49.06,168915.0,48.7,49.14,48.66,49.06,168915.0
2022-10-13 11:40:00,49.17,49.22,48.91,48.92,29145.0,49.17,49.22,48.91,48.92,29145.0
2022-10-13 11:50:00,48.88,49.0,48.84,49.0,28830.0,48.88,49.0,48.84,49.0,28830.0
2022-10-13 12:00:00,49.02,49.13,49.01,49.11,33345.0,49.02,49.13,49.01,49.11,33345.0
2022-10-13 12:10:00,49.12,49.12,48.95,48.99,47040.0,49.12,49.12,48.95,48.99,47040.0
2022-10-13 12:20:00,48.99,49.1,48.99,49.01,51000.0,48.99,49.1,48.99,49.01,51000.0
2022-10-13 12:30:00,49.01,49.16,49.01,49.09,36000.0,49.01,49.16,49.01,49.09,36000.0
2022-10-13 12:40:00,49.14,49.16,49.1,49.15,29250.0,49.14,49.16,49.1,49.15,29250.0
2022-10-13 12:50:00,49.15,49.2,49.08,49.2,27315.0,49.15,49.2,49.08,49.2,27315.0
2022-10-13 13:00:00,49.2,49.32,49.2,49.23,22725.0,49.2,49.32,49.2,49.23,22725.0
2022-10-13 13:10:00,49.25,49.27,49.21,49.27,29670.0,49.25,49.27,49.21,49.27,29670.0
2022-10-13 13:20:00,49.29,49.43,49.26,49.34,49500.0,49.29,49.43,49.26,49.34,49500.0
2022-10-13 13:30:00,49.39,49.5,49.39,49.46,66000.0,49.39,49.5,49.39,49.46,66000.0
2022-10-13 13:40:00,49.42,49.42,49.29,49.34,43965.0,49.42,49.42,49.29,49.34,43965.0
2022-10-13 13:50:00,49.37,49.41,49.32,49.4,37920.0,49.37,49.41,49.32,49.4,37920.0
2022-10-13 14:00:00,49.38,49.39,49.31,49.35,51270.0,49.38,49.39,49.31,49.35,51270.0
2022-10-13 14:10:00,49.29,49.3,49.22,49.22,21000.0,49.29,49.3,49.22,49.22,21000.0
2022-10-13 14:20:00,49.21,49.21,49.07,49.08,18000.0,49.21,49.21,49.07,49.08,18000.0
2022-10-13 14:30:00,49.1,49.29,49.08,49.23,70500.0,49.1,49.29,49.08,49.23,70500.0
2022-10-13 14:40:00,49.22,49.22,49.17,49.19,187050.0,49.22,49.22,49.17,49.19,187050.0
2022-10-13 14:50:00,49.16,49.32,49.16,49.32,38355.0,49.16,49.32,49.16,49.32,38355.0
2022-10-13 15:00:00,49.33,49.44,49.27,49.44,43095.0,49.33,49.44,49.27,49.44,43095.0
2022-10-13 15:10:00,49.43,49.49,49.36,49.36,49620.0,49.43,49.49,49.36,49.36,49620.0
2022-10-13 15:20:00,49.31,49.31,49.19,49.2,198840.0,49.31,49.31,49.19,49.2,198840.0
2022-10-13 15:30:00,49.21,49.28,49.11,49.18,73470.0,49.21,49.28,49.11,49.18,73470.0
2022-10-13 15:40:00,49.17,49.28,49.13,49.22,92160.0,49.17,49.28,49.13,49.22,92160.0
2022-10-13 15:50:00,49.21,49.34,49.15,49.2,277620.0,49.21,49.34,49.15,49.2,277620.0
2022-10-14 09:30:00,49.54,49.76,49.49,49.76,120285.0,49.54,49.76,49.49,49.76,120285.0
2022-10-14 09:40:00,49.74,49.74,49.44,49.44,21570.0,49.74,49.74,49.44,49.44,21570.0
2022-10-14 09:50:00,49.51,49.66,49.46,49.54,59370.0,49.51,49.66,49.46,49.54,59370.0
2022-10-14 10:00:00,49.49,49.49,49.15,49.29,34425.0,49.49,49.49,49.15,49.29,34425.0
2022-10-14 10:10:00,49.23,49.23,49.02,49.02,59925.0,49.23,49.23,49.02,49.02,59925.0
2022-10-14 10:20:00,49.06,49.06,48.93,49.02,87165.0,49.06,49.06,48.93,49.02,87165.0
2022-10-14 10:30:00,49.04,49.16,49.03,49.04,49455.0,49.04,49.16,49.03,49.04,49455.0
2022-10-14 10:40:00,49.13,49.13,48.98,49.02,78855.0,49.13,49.13,48.98,49.02,78855.0
2022-10-14 10:50:00,49.03,49.2,49.03,49.12,42705.0,49.03,49.2,49.03,49.12,42705.0
2022-10-14 11:00:00,49.15,49.25,49.1,49.15,48000.0,49.15,49.25,49.1,49.15,48000.0
2022-10-14 11:10:00,49.15,49.16,49.02,49.02,44730.0,49.15,49.16,49.02,49.02,44730.0
2022-10-14 11:20:00,49.06,49.31,49.06,49.31,21000.0,49.06,49.31,49.06,49.31,21000.0
2022-10-14 11:30:00,49.29,49.29,49.15,49.27,63000.0,49.29,49.29,49.15,49.27,63000.0
2022-10-14 11:40:00,49.28,49.29,49.14,49.17,37950.0,49.28,49.29,49.14,49.17,37950.0
2022-10-14 11:50:00,49.22,49.22,49.11,49.17,79350.0,49.22,49.22,49.11,49.17,79350.0
2022-10-14 12:00:00,49.18,49.29,49.11,49.12,55500.0,49.18,49.29,49.11,49.12,55500.0
2022-10-14 12:10:00,49.13,49.15,49.08,49.13,124320.0,49.13,49.15,49.08,49.13,124320.0
2022-10-14 12:20:00,49.14,49.2,49.11,49.18,37500.0,49.14,49.2,49.11,49.18,37500.0
2022-10-14 12:30:00,49.19,49.29,49.16,49.29,62250.0,49.19,49.29,49.16,49.29,62250.0
2022-10-14 12:40:00,49.32,49.4,49.28,49.28,31500.0,49.32,49.4,49.28,49.28,31500.0
2022-10-14 12:50:00,49.2,49.22,49.18,49.19,13500.0,49.2,49.22,49.18,49.19,13500.0
2022-10-14 13:00:00,49.2,49.2,49.09,49.13,33000.0,49.2,49.2,49.09,49.13,33000.0
2022-10-14 13:10:00,49.17,49.2,49.13,49.15,34500.0,49.17,49.2,49.13,49.15,34500.0
2022-10-14 13:20:00,49.15,49.22,49.11,49.22,82500.0,49.15,49.22,49.11,49.22,82500.0
2022-10-14 13:30:00,49.26,49.27,49.2,49.22,22620.0,49.26,49.27,49.2,49.22,22620.0
2022-10-14 13:40:00,49.24,49.26,49.17,49.17,16500.0,49.24,49.26,49.17,49.17,16500.0
2022-10-14 13:50:00,49.16,49.28,49.15,49.27,97095.0,49.16,49.28,49.15,49.27,97095.0
2022-10-14 14:00:00,49.24,49.24,49.13,49.19,85650.0,49.24,49.24,49.13,49.19,85650.0
2022-10-14 14:10:00,49.14,49.14,48.97,48.97,30705.0,49.14,49.14,48.97,48.97,30705.0
2022-10-14 14:20:00,48.98,48.99,48.91,48.95,36975.0,48.98,48.99,48.91,48.95,36975.0
2022-10-14 14:30:00,48.94,48.97,48.92,48.95,19500.0,48.94,48.97,48.92,48.95,19500.0
2022-10-14 14:40:00,48.91,49.01,48.88,48.99,90420.0,48.91,49.01,48.88,48.99,90420.0
2022-10-14 14:50:00,48.94,48.97,48.92,48.96,51780.0,48.94,48.97,48.92,48.96,51780.0
2022-10-14 15:00:00,49.0,49.04,48.92,48.93,48135.0,49.0,49.04,48.92,48.93,48135.0
2022-10-14 15:10:00,48.98,48.98,48.84,48.89,47880.0,48.98,48.98,48.84,48.89,47880.0
2022-10-14 15:20:00,48.91,49.02,48.91,49.02,24000.0,48.91,49.02,48.91,49.02,24000.0
2022-10-14 15:30:00,48.98,49.05,48.96,48.96,46500.0,48.98,49.05,48.96,48.96,46500.0
2022-10-14 15:40:00,48.96,49.0,48.93,48.96,47925.0,48.96,49.0,48.93,48.96,47925.0
2022-10-14 15:50:00,48.97,49.05,48.76,48.8,690810.0,48.97,49.05,48.76,48.8,690810.0
2022-10-17 09:30:00,49.15,49.27,49.03,49.15,84375.0,49.15,49.27,49.03,49.15,84375.0
2022-10-17 09:40:00,49.13,49.23,48.91,49.14,50880.0,49.13,49.23,48.91,49.14,50880.0
2022-10-17 09:50:00,49.12,49.22,49.09,49.1,37500.0,49.12,49.22,49.09,49.1,37500.0
2022-10-17 10:00:00,49.11,49.22,49.02,49.2,54690.0,49.11,49.22,49.02,49.2,54690.0
2022-10-17 10:10:00,49.15,49.34,49.15,49.32,38220.0,49.15,49.34,49.15,49.32,38220.0
2022-10-17 10:20:00,49.36,49.36,49.28,49.28,22545.0,49.36,49.36,49.28,49.28,22545.0
2022-10-17 10:30:00,49.27,49.31,49.14,49.14,42105.0,49.27,49.31,49.14,49.14,42105.0
2022-10-17 10:40:00,49.13,49.19,49.07,49.09,55575.0,49.13,49.19,49.07,49.09,55575.0
2022-10-17 10:50:00,49.03,49.1,48.95,49.09,44160.0,49.03,49.1,48.95,49.09,44160.0
2022-10-17 11:00:00,49.11,49.14,49.1,49.13,55365.0,49.11,49.14,49.1,49.13,55365.0
2022-10-17 11:10:00,49.15,49.21,49.05,49.06,28500.0,49.15,49.21,49.05,49.06,28500.0
2022-10-17 11:20:00,49.06,49.21,49.05,49.21,36000.0,49.06,49.21,49.05,49.21,36000.0
2022-10-17 11:30:00,49.22,49.23,49.18,49.23,39000.0,49.22,49.23,49.18,49.23,39000.0
2022-10-17 11:40:00,49.23,49.28,49.19,49.21,52080.0,49.23,49.28,49.19,49.21,52080.0
2022-10-17 11:50:00,49.19,49.35,49.19,49.34,49500.0,49.19,49.35,49.19,49.34,49500.0
2022-10-17 12:00:00,49.36,49.42,49.34,49.42,57120.0,49.36,49.42,49.34,49.42,57120.0
2022-10-17 12:10:00,49.45,49.45,49.37,49.37,24000.0,49.45,49.45,49.37,49.37,24000.0
2022-10-17 12:20:00,49.32,49.34,49.29,49.29,37290.0,49.32,49.34,49.29,49.29,37290.0
2022-10-17 12:30:00,49.27,49.34,49.26,49.26,22500.0,49.27,49.34,49.26,49.26,22500.0
2022-10-17 12:40:00,49.27,49.27,49.14,49.17,77370.0,49.27,49.27,49.14,49.17,77370.0
2022-10-17 12:50:00,49.17,49.17,49.09,49.11,46545.0,49.17,49.17,49.09,49.11,46545.0
2022-10-17 13:00:00,49.12,49.12,49.04,49.08,53220.0,49.12,49.12,49.04,49.08,53220.0
2022-10-17 13:10:00,49.09,49.13,49.03,49.04,49290.0,49.09,49.13,49.03,49.04,49290.0
2022-10-17 13:20:00,49.04,49.09,49.02,49.06,39000.0,49.04,49.09,49.02,49.06,39000.0
2022-10-17 13:30:00,49.07,49.07,48.94,49.0,219165.0,49.07,49.07,48.94,49.0,219165.0
2022-10-17 13:40:00,49.01,49.01,48.91,48.94,65115.0,49.01,49.01,48.91,48.94,65115.0
2022-10-17 13:50:00,48.9,48.99,48.88,48.96,69750.0,48.9,48.99,48.88,48.96,69750.0
2022-10-17 14:00:00,48.95,48.99,48.79,48.85,98625.0,48.95,48.99,48.79,48.85,98625.0
2022-10-17 14:10:00,48.89,48.89,48.85,48.89,34125.0,48.89,48.89,48.85,48.89,34125.0
2022-10-17 14:20:00,48.87,48.91,48.83,48.91,34500.0,48.87,48.91,48.83,48.91,34500.0
2022-10-17 14:30:00,48.9,49.05,48.9,49.05,22500.0,48.9,49.05,48.9,49.05,22500.0
2022-10-17 14:40:00,49.02,49.13,49.02,49.1,43770.0,49.02,49.13,49.02,49.1,43770.0
2022-10-17 14:50:00,49.09,49.09,48.96,48.99,124500.0,49.09,49.09,48.96,48.99,124500.0
2022-10-17 15:00:00,48.99,49.04,48.97,49.01,81375.0,48.99,49.04,48.97,49.01,81375.0
2022-10-17 15:10:00,49.03,49.13,48.98,49.05,140925.0,49.03,49.13,48.98,49.05,140925.0
2022-10-17 15:20:00,49.06,49.15,49.06,49.06,46560.0,49.06,49.15,49.06,49.06,46560.0
2022-10-17 15:30:00,49.08,49.19,49.07,49.17,51570.0,49.08,49.19,49.07,49.17,51570.0
2022-10-17 15:40:00,49.18,49.24,49.18,49.2,54225.0,49.18,49.24,49.18,49.2,54225.0
2022-10-17 15:50:00,49.18,49.23,49.03,49.09,390900.0,49.18,49.23,49.03,49.09,390900.0
2022-10-18 09:30:00,49.86,49.87,49.46,49.54,171210.0,49.86,49.87,49.46,49.54,171210.0
2022-10-18 09:40:00,49.58,49.58,49.18,49.26,234480.0,49.58,49.58,49.18,49.26,234480.0
2022-10-18 09:50:00,49.21,49.38,49.2,49.23,46365.0,49.21,49.38,49.2,49.23,46365.0
2022-10-18 10:00:00,49.26,49.52,49.26,49.51,66570.0,49.26,49.52,49.26,49.51,66570.0
2022-10-18 10:10:00,49.46,49.46,49.32,49.33,34920.0,49.46,49.46,49.32,49.33,34920.0
2022-10-18 10:20:00,49.34,49.39,49.28,49.29,80535.0,49.34,49.39,49.28,49.29,80535.0
2022-10-18 10:30:00,49.29,49.41,49.27,49.31,40500.0,49.29,49.41,49.27,49.31,40500.0
2022-10-18 10:40:00,49.32,49.45,49.22,49.38,58455.0,49.32,49.45,49.22,49.38,58455.0
2022-10-18 10:50:00,49.38,49.46,49.38,49.46,39300.0,49.38,49.46,49.38,49.46,39300.0
2022-10-18 11:00:00,49.51,49.6,49.5,49.57,46845.0,49.51,49.6,49.5,49.57,46845.0
2022-10-18 11:10:00,49.48,49.48,49.11,49.11,33120.0,49.48,49.48,49.11,49.11,33120.0
2022-10-18 11:20:00,49.1,49.21,49.08,49.21,39795.0,49.1,49.21,49.08,49.21,39795.0
2022-10-18 11:30:00,49.17,49.17,49.06,49.09,22500.0,49.17,49.17,49.06,49.09,22500.0
2022-10-18 11:40:00,49.07,49.16,49.06,49.16,18000.0,49.07,49.16,49.06,49.16,18000.0
2022-10-18 11:50:00,49.15,49.15,49.07,49.08,7500.0,49.15,49.15,49.07,49.08,7500.0
2022-10-18 12:00:00,49.11,49.12,49.0,49.12,54000.0,49.11,49.12,49.0,49.12,54000.0
2022-10-18 12:10:00,49.16,49.21,49.1,49.21,27030.0,49.16,49.21,49.1,49.21,27030.0
2022-10-18 12:20:00,49.19,49.19,49.1,49.15,12000.0,49.19,49.19,49.1,49.15,12000.0
2022-10-18 12:30:00,49.16,49.32,49.14,49.32,23835.0,49.16,49.32,49.14,49.32,23835.0
2022-10-18 12:40:00,49.36,49.36,49.26,49.3,67725.0,49.36,49.36,49.26,49.3,67725.0
2022-10-18 12:50:00,49.37,49.41,49.35,49.41,15000.0,49.37,49.41,49.35,49.41,15000.0
2022-10-18 13:00:00,49.4,49.47,49.33,49.45,34500.0,49.4,49.47,49.33,49.45,34500.0
2022-10-18 13:10:00,49.44,49.54,49.44,49.48,25350.0,49.44,49.54,49.44,49.48,25350.0
2022-10-18 13:20:00,49.48,49.57,49.47,49.57,35400.0,49.48,49.57,49.47,49.57,35400.0
2022-10-18 13:30:00,49.56,49.66,49.56,49.58,19500.0,49.56,49.66,49.56,49.58,19500.0
2022-10-18 13:40:00,49.58,49.62,49.51,49.62,39285.0,49.58,49.62,49.51,49.62,39285.0
2022-10-18 13:50:00,49.63,49.63,49.59,49.61,40500.0,49.63,49.63,49.59,49.61,40500.0
2022-10-18 14:00:00,49.64,49.65,49.55,49.57,64500.0,49.64,49.65,49.55,49.57,64500.0
2022-10-18 14:10:00,49.57,49.61,49.56,49.56,21000.0,49.57,49.61,49.56,49.56,21000.0
2022-10-18 14:20:00,49.55,49.65,49.55,49.65,51000.0,49.55,49.65,49.55,49.65,51000.0
2022-10-18 14:30:00,49.66,49.66,49.57,49.57,20700.0,49.66,49.66,49.57,49.57,20700.0
2022-10-18 14:40:00,49.48,49.49,49.35,49.38,43500.0,49.48,49.49,49.35,49.38,43500.0
2022-10-18 14:50:00,49.38,49.44,49.36,49.42,58095.0,49.38,49.44,49.36,49.42,58095.0
2022-10-18 15:00:00,49.38,49.38,49.25,49.26,45735.0,49.38,49.38,49.25,49.26,45735.0
2022-10-18 15:10:00,49.26,49.27,49.2,49.21,44640.0,49.26,49.27,49.2,49.21,44640.0
2022-10-18 15:20:00,49.22,49.34,49.21,49.31,68265.0,49.22,49.34,49.21,49.31,68265.0
2022-10-18 15:30:00,49.28,49.49,49.28,49.41,55500.0,49.28,49.49,49.28,49.41,55500.0
2022-10-18 15:40:00,49.44,49.5,49.41,49.46,119715.0,49.44,49.5,49.41,49.46,119715.0
2022-10-18 15:50:00,49.47,49.59,49.38,49.48,266670.0,49.47,49.59,49.38,49.48,266670.0
2022-10-19 09:30:00,49.31,49.65,49.25,49.51,101460.0,49.31,49.65,49.25,49.51,101460.0
2022-10-19 09:40:00,49.44,49.52,49.35,49.42,39045.0,49.44,49.52,49.35,49.42,39045.0
2022-10-19 09:50:00,49.47,49.57,49.41,49.46,28500.0,49.47,49.57,49.41,49.46,28500.0
2022-10-19 10:00:00,49.51,49.64,49.47,49.64,87390.0,49.51,49.64,49.47,49.64,87390.0
2022-10-19 10:10:00,49.61,49.8,49.59,49.76,45000.0,49.61,49.8,49.59,49.76,45000.0
2022-10-19 10:20:00,49.79,49.89,49.76,49.76,42000.0,49.79,49.89,49.76,49.76,42000.0
2022-10-19 10:30:00,49.78,49.89,49.74,49.88,61500.0,49.78,49.89,49.74,49.88,61500.0
2022-10-19 10:40:00,49.84,49.88,49.79,49.79,28620.0,49.84,49.88,49.79,49.79,28620.0
2022-10-19 10:50:00,49.75,49.77,49.63,49.68,27000.0,49.75,49.77,49.63,49.68,27000.0
2022-10-19 11:00:00,49.71,49.71,49.58,49.7,32820.0,49.71,49.71,49.58,49.7,32820.0
2022-10-19 11:10:00,49.73,49.82,49.69,49.82,27000.0,49.73,49.82,49.69,49.82,27000.0
2022-10-19 11:20:00,49.83,49.83,49.79,49.82,18945.0,49.83,49.83,49.79,49.82,18945.0
2022-10-19 11:30:00,49.75,49.8,49.58,49.68,42000.0,49.75,49.8,49.58,49.68,42000.0
2022-10-19 11:40:00,49.69,49.73,49.63,49.73,38550.0,49.69,49.73,49.63,49.73,38550.0
2022-10-19 11:50:00,49.73,49.86,49.72,49.72,13905.0,49.73,49.86,49.72,49.72,13905.0
2022-10-19 12:00:00,49.75,49.75,49.65,49.67,15045.0,49.75,49.75,49.65,49.67,15045.0
2022-10-19 12:10:00,49.56,49.59,49.54,49.54,11880.0,49.56,49.59,49.54,49.54,11880.0
2022-10-19 12:20:00,49.53,49.53,49.43,49.44,25545.0,49.53,49.53,49.43,49.44,25545.0
2022-10-19 12:30:00,49.45,49.5,49.45,49.46,21750.0,49.45,49.5,49.45,49.46,21750.0
2022-10-19 12:40:00,49.4,49.4,49.24,49.25,16500.0,49.4,49.4,49.24,49.25,16500.0
2022-10-19 12:50:00,49.27,49.3,49.21,49.24,19500.0,49.27,49.3,49.21,49.24,19500.0
2022-10-19 13:00:00,49.18,49.24,48.97,49.01,41175.0,49.18,49.24,48.97,49.01,41175.0
2022-10-19 13:10:00,49.01,49.07,49.01,49.07,33000.0,49.01,49.07,49.01,49.07,33000.0
2022-10-19 13:20:00,49.09,49.17,49.05,49.1,45930.0,49.09,49.17,49.05,49.1,45930.0
2022-10-19 13:30:00,49.05,49.12,49.03,49.03,25500.0,49.05,49.12,49.03,49.03,25500.0
2022-10-19 13:40:00,49.04,49.06,48.94,48.94,29415.0,49.04,49.06,48.94,48.94,29415.0
2022-10-19 13:50:00,48.96,49.06,48.96,49.06,33180.0,48.96,49.06,48.96,49.06,33180.0
2022-10-19 14:00:00,49.05,49.14,49.0,49.14,52500.0,49.05,49.14,49.0,49.14,52500.0
2022-10-19 14:10:00,49.13,49.22,49.13,49.2,33135.0,49.13,49.22,49.13,49.2,33135.0
2022-10-19 14:20:00,49.17,49.21,49.14,49.19,24000.0,49.17,49.21,49.14,49.19,24000.0
2022-10-19 14:30:00,49.17,49.26,49.15,49.21,51285.0,49.17,49.26,49.15,49.21,51285.0
2022-10-19 14:40:00,49.13,49.2,49.06,49.11,52530.0,49.13,49.2,49.06,49.11,52530.0
2022-10-19 14:50:00,49.09,49.14,49.06,49.11,53175.0,49.09,49.14,49.06,49.11,53175.0
2022-10-19 15:00:00,49.13,49.24,49.13,49.21,51000.0,49.13,49.24,49.13,49.21,51000.0
2022-10-19 15:10:00,49.24,49.28,49.18,49.28,61830.0,49.24,49.28,49.18,49.28,61830.0
2022-10-19 15:20:00,49.28,49.28,49.13,49.14,66825.0,49.28,49.28,49.13,49.14,66825.0
2022-10-19 15:30:00,49.14,49.21,49.08,49.19,109830.0,49.14,49.21,49.08,49.19,109830.0
2022-10-19 15:40:00,49.19,49.28,49.15,49.23,149970.0,49.19,49.28,49.15,49.23,149970.0
2022-10-19 15:50:00,49.22,49.28,49.11,49.16,673170.0,49.22,49.28,49.11,49.16,673170.0
2022-10-20 09:30:00,49.28,49.28,48.81,49.04,141660.0,49.28,49.28,48.81,49.04,141660.0
2022-10-20 09:40:00,49.01,49.3,49.01,49.17,134940.0,49.01,49.3,49.01,49.17,134940.0
2022-10-20 09:50:00,49.21,49.32,49.16,49.16,49815.0,49.21,49.32,49.16,49.16,49815.0
2022-10-20 10:00:00,49.24,49.46,49.22,49.41,122925.0,49.24,49.46,49.22,49.41,122925.0
2022-10-20 10:10:00,49.43,49.47,49.28,49.4,42990.0,49.43,49.47,49.28,49.4,42990.0
2022-10-20 10:20:00,49.45,49.45,49.19,49.28,60990.0,49.45,49.45,49.19,49.28,60990.0
2022-10-20 10:30:00,49.32,49.35,49.23,49.25,35025.0,49.32,49.35,49.23,49.25,35025.0
2022-10-20 10:40:00,49.28,49.3,49.16,49.16,28740.0,49.28,49.3,49.16,49.16,28740.0
2022-10-20 10:50:00,49.15,49.21,49.09,49.2,30555.0,49.15,49.21,49.09,49.2,30555.0
2022-10-20 11:00:00,49.21,49.24,49.16,49.24,36000.0,49.21,49.24,49.16,49.24,36000.0
2022-10-20 11:10:00,49.22,49.26,49.16,49.19,66855.0,49.22,49.26,49.16,49.19,66855.0
2022-10-20 11:20:00,49.17,49.19,49.05,49.09,112155.0,49.17,49.19,49.05,49.09,112155.0
2022-10-20 11:30:00,49.11,49.23,49.09,49.23,35310.0,49.11,49.23,49.09,49.23,35310.0
2022-10-20 11:40:00,49.24,49.25,49.15,49.22,45870.0,49.24,49.25,49.15,49.22,45870.0
2022-10-20 11:50:00,49.2,49.21,49.15,49.15,27000.0,49.2,49.21,49.15,49.15,27000.0
2022-10-20 12:00:00,49.02,49.04,48.84,48.84,22035.0,49.02,49.04,48.84,48.84,22035.0
2022-10-20 12:10:00,48.87,48.88,48.79,48.88,48555.0,48.87,48.88,48.79,48.88,48555.0
2022-10-20 12:20:00,48.87,48.96,48.85,48.91,21390.0,48.87,48.96,48.85,48.91,21390.0
2022-10-20 12:30:00,48.87,48.97,48.85,48.89,27090.0,48.87,48.97,48.85,48.89,27090.0
2022-10-20 12:40:00,48.9,48.9,48.81,48.83,15165.0,48.9,48.9,48.81,48.83,15165.0
2022-10-20 12:50:00,48.81,48.83,48.73,48.83,34590.0,48.81,48.83,48.73,48.83,34590.0
2022-10-20 13:00:00,48.83,48.83,48.6,48.61,25500.0,48.83,48.83,48.6,48.61,25500.0
2022-10-20 13:10:00,48.6,48.72,48.59,48.59,25500.0,48.6,48.72,48.59,48.59,25500.0
2022-10-20 13:20:00,48.63,48.65,48.6,48.62,26100.0,48.63,48.65,48.6,48.62,26100.0
2022-10-20 13:30:00,48.64,48.67,48.62,48.67,36225.0,48.64,48.67,48.62,48.67,36225.0
2022-10-20 13:40:00,48.61,48.65,48.53,48.54,22050.0,48.61,48.65,48.53,48.54,22050.0
2022-10-20 13:50:00,48.55,48.57,48.5,48.54,52200.0,48.55,48.57,48.5,48.54,52200.0
2022-10-20 14:00:00,48.6,48.65,48.57,48.65,57735.0,48.6,48.65,48.57,48.65,57735.0
2022-10-20 14:10:00,48.59,48.63,48.57,48.58,13500.0,48.59,48.63,48.57,48.58,13500.0
2022-10-20 14:20:00,48.59,48.66,48.59,48.62,22500.0,48.59,48.66,48.59,48.62,22500.0
2022-10-20 14:30:00,48.64,48.73,48.63,48.7,41295.0,48.64,48.73,48.63,48.7,41295.0
2022-10-20 14:40:00,48.69,48.69,48.6,48.6,36000.0,48.69,48.69,48.6,48.6,36000.0
2022-10-20 14:50:00,48.61,48.78,48.59,48.76,57000.0,48.61,48.78,48.59,48.76,57000.0
2022-10-20 15:00:00,48.74,48.83,48.73,48.83,75165.0,48.74,48.83,48.73,48.83,75165.0
2022-10-20 15:10:00,48.77,48.79,48.72,48.72,39000.0,48.77,48.79,48.72,48.72,39000.0
2022-10-20 15:20:00,48.71,48.71,48.53,48.56,64500.0,48.71,48.71,48.53,48.56,64500.0
2022-10-20 15:30:00,48.56,48.69,48.54,48.6,75210.0,48.56,48.69,48.54,48.6,75210.0
2022-10-20 15:40:00,48.6,48.72,48.59,48.65,69300.0,48.6,48.72,48.59,48.65,69300.0
2022-10-20 15:50:00,48.73,48.8,48.69,48.73,281610.0,48.73,48.8,48.69,48.73,281610.0
2022-10-21 09:30:00,48.86,48.98,48.64,48.74,339450.0,48.86,48.98,48.64,48.74,339450.0
2022-10-21 09:40:00,48.76,49.21,48.75,48.99,33585.0,48.76,49.21,48.75,48.99,33585.0
2022-10-21 09:50:00,49.09,49.16,49.05,49.12,27015.0,49.09,49.16,49.05,49.12,27015.0
2022-10-21 10:00:00,49.12,49.37,49.08,49.2,86805.0,49.12,49.37,49.08,49.2,86805.0
2022-10-21 10:10:00,49.18,49.27,49.16,49.25,21000.0,49.18,49.27,49.16,49.25,21000.0
2022-10-21 10:20:00,49.17,49.17,48.98,49.01,19500.0,49.17,49.17,48.98,49.01,19500.0
2022-10-21 10:30:00,49.01,49.01,48.85,48.98,46785.0,49.01,49.01,48.85,48.98,46785.0
2022-10-21 10:40:00,49.02,49.09,48.98,49.09,60975.0,49.02,49.09,48.98,49.09,60975.0
2022-10-21 10:50:00,49.02,49.03,48.85,48.86,39270.0,49.02,49.03,48.85,48.86,39270.0
2022-10-21 11:00:00,48.85,48.85,48.7,48.77,17790.0,48.85,48.85,48.7,48.77,17790.0
2022-10-21 11:10:00,48.8,48.81,48.76,48.77,17565.0,48.8,48.81,48.76,48.77,17565.0
2022-10-21 11:20:00,48.76,48.84,48.74,48.78,37500.0,48.76,48.84,48.74,48.78,37500.0
2022-10-21 11:30:00,48.84,48.92,48.84,48.84,31500.0,48.84,48.92,48.84,48.84,31500.0
2022-10-21 11:40:00,48.89,49.02,48.89,49.02,22500.0,48.89,49.02,48.89,49.02,22500.0
2022-10-21 11:50:00,49.12,49.16,49.02,49.16,36000.0,49.12,49.16,49.02,49.16,36000.0
2022-10-21 12:00:00,49.22,49.3,49.19,49.25,30000.0,49.22,49.3,49.19,49.25,30000.0
2022-10-21 12:10:00,49.23,49.25,49.08,49.11,43950.0,49.23,49.25,49.08,49.11,43950.0
2022-10-21 12:20:00,49.12,49.19,49.08,49.09,24000.0,49.12,49.19,49.08,49.09,24000.0
2022-10-21 12:30:00,49.11,49.26,49.06,49.21,122970.0,49.11,49.26,49.06,49.21,122970.0
2022-10-21 12:40:00,49.18,49.22,49.18,49.21,35955.0,49.18,49.22,49.18,49.21,35955.0
2022-10-21 12:50:00,49.2,49.21,49.1,49.16,103215.0,49.2,49.21,49.1,49.16,103215.0
2022-10-21 13:00:00,49.19,49.3,49.19,49.27,38865.0,49.19,49.3,49.19,49.27,38865.0
2022-10-21 13:10:00,49.2,49.27,49.14,49.27,29925.0,49.2,49.27,49.14,49.27,29925.0
2022-10-21 13:20:00,49.26,49.28,49.13,49.22,24120.0,49.26,49.28,49.13,49.22,24120.0
2022-10-21 13:30:00,49.25,49.27,49.21,49.23,15885.0,49.25,49.27,49.21,49.23,15885.0
2022-10-21 13:40:00,49.26,49.29,49.25,49.28,22815.0,49.26,49.29,49.25,49.28,22815.0
2022-10-21 13:50:00,49.3,49.42,49.3,49.38,52500.0,49.3,49.42,49.3,49.38,52500.0
2022-10-21 14:00:00,49.38,49.44,49.35,49.35,46500.0,49.38,49.44,49.35,49.35,46500.0
2022-10-21 14:10:00,49.37,49.39,49.32,49.39,37485.0,49.37,49.39,49.32,49.39,37485.0
2022-10-21 14:20:00,49.37,49.43,49.36,49.43,41490.0,49.37,49.43,49.36,49.43,41490.0
2022-10-21 14:30:00,49.46,49.51,49.44,49.49,44025.0,49.46,49.51,49.44,49.49,44025.0
2022-10-21 14:40:00,49.48,49.51,49.4,49.45,41040.0,49.48,49.51,49.4,49.45,41040.0
2022-10-21 14:50:00,49.46,49.57,49.45,49.56,48000.0,49.46,49.57,49.45,49.56,48000.0
2022-10-21 15:00:00,49.56,49.64,49.49,49.54,60525.0,49.56,49.64,49.49,49.54,60525.0
2022-10-21 15:10:00,49.55,49.55,49.44,49.47,77025.0,49.55,49.55,49.44,49.47,77025.0
2022-10-21 15:20:00,49.52,49.62,49.51,49.56,40500.0,49.52,49.62,49.51,49.56,40500.0
2022-10-21 15:30:00,49.56,49.6,49.45,49.53,90780.0,49.56,49.6,49.45,49.53,90780.0
2022-10-21 15:40:00,49.51,49.57,49.45,49.56,102165.0,49.51,49.57,49.45,49.56,102165.0
2022-10-21 15:50:00,49.62,49.65,49.53,49.6,379995.0,49.62,49.65,49.53,49.6,379995.0
2022-10-24 09:30:00,50.0,50.74,49.99,50.44,309585.0,50.0,50.74,49.99,50.44,309585.0
2022-10-24 09:40:00,50.35,50.91,50.35,50.76,115215.0,50.35,50.91,50.35,50.76,115215.0
2022-10-24 09:50:00,50.71,50.87,50.51,50.87,209055.0,50.71,50.87,50.51,50.87,209055.0
2022-10-24 10:00:00,50.84,50.87,50.45,50.51,71730.0,50.84,50.87,50.45,50.51,71730.0
2022-10-24 10:10:00,50.56,50.72,50.48,50.68,49560.0,50.56,50.72,50.48,50.68,49560.0
2022-10-24 10:20:00,50.7,50.8,50.33,50.8,72840.0,50.7,50.8,50.33,50.8,72840.0
2022-10-24 10:30:00,50.71,51.03,50.71,51.03,126855.0,50.71,51.03,50.71,51.03,126855.0
2022-10-24 10:40:00,50.99,50.99,50.89,50.93,30660.0,50.99,50.99,50.89,50.93,30660.0
2022-10-24 10:50:00,50.95,51.11,50.93,51.07,44760.0,50.95,51.11,50.93,51.07,44760.0
2022-10-24 11:00:00,51.08,51.13,50.97,50.97,37920.0,51.08,51.13,50.97,50.97,37920.0
2022-10-24 11:10:00,50.96,51.11,50.96,51.01,16410.0,50.96,51.11,50.96,51.01,16410.0
2022-10-24 11:20:00,51.05,51.17,50.96,51.02,30705.0,51.05,51.17,50.96,51.02,30705.0
2022-10-24 11:30:00,51.06,51.09,50.95,50.96,40425.0,51.06,51.09,50.95,50.96,40425.0
2022-10-24 11:40:00,50.96,50.96,50.68,50.71,72240.0,50.96,50.96,50.68,50.71,72240.0
2022-10-24 11:50:00,50.73,51.02,50.73,50.99,100650.0,50.73,51.02,50.73,50.99,100650.0
2022-10-24 12:00:00,50.98,51.06,50.87,50.99,42930.0,50.98,51.06,50.87,50.99,42930.0
2022-10-24 12:10:00,51.01,51.02,50.86,50.96,76950.0,51.01,51.02,50.86,50.96,76950.0
2022-10-24 12:20:00,50.98,51.01,50.95,51.01,19110.0,50.98,51.01,50.95,51.01,19110.0
2022-10-24 12:30:00,50.99,51.0,50.89,51.0,18000.0,50.99,51.0,50.89,51.0,18000.0
2022-10-24 12:40:00,50.99,51.01,50.92,50.98,21240.0,50.99,51.01,50.92,50.98,21240.0
2022-10-24 12:50:00,50.92,51.0,50.85,50.85,22500.0,50.92,51.0,50.85,50.85,22500.0
2022-10-24 13:00:00,50.87,50.88,50.81,50.86,18360.0,50.87,50.88,50.81,50.86,18360.0
2022-10-24 13:10:00,50.88,50.99,50.87,50.98,30240.0,50.88,50.99,50.87,50.98,30240.0
2022-10-24 13:20:00,50.91,51.09,50.88,51.04,76785.0,50.91,51.09,50.88,51.04,76785.0
2022-10-24 13:30:00,51.07,51.16,51.04,51.13,64500.0,51.07,51.16,51.04,51.13,64500.0
2022-10-24 13:40:00,51.16,51.18,51.09,51.09,39195.0,51.16,51.18,51.09,51.09,39195.0
2022-10-24 13:50:00,51.09,51.18,51.06,51.13,33900.0,51.09,51.18,51.06,51.13,33900.0
2022-10-24 14:00:00,51.15,51.21,51.15,51.18,27000.0,51.15,51.21,51.15,51.18,27000.0
2022-10-24 14:10:00,51.16,51.22,51.16,51.22,9150.0,51.16,51.22,51.16,51.22,9150.0
2022-10-24 14:20:00,51.2,51.2,51.09,51.16,39750.0,51.2,51.2,51.09,51.16,39750.0
2022-10-24 14:30:00,51.16,51.19,51.12,51.17,83490.0,51.16,51.19,51.12,51.17,83490.0
2022-10-24 14:40:00,51.16,51.31,51.14,51.23,110370.0,51.16,51.31,51.14,51.23,110370.0
2022-10-24 14:50:00,51.2,51.29,51.18,51.23,73695.0,51.2,51.29,51.18,51.23,73695.0
2022-10-24 15:00:00,51.24,51.34,51.23,51.29,73515.0,51.24,51.34,51.23,51.29,73515.0
2022-10-24 15:10:00,51.29,51.33,51.28,51.32,38595.0,51.29,51.33,51.28,51.32,38595.0
2022-10-24 15:20:00,51.3,51.3,51.21,51.25,56700.0,51.3,51.3,51.21,51.25,56700.0
2022-10-24 15:30:00,51.21,51.26,51.2,51.23,77085.0,51.21,51.26,51.2,51.23,77085.0
2022-10-24 15:40:00,51.22,51.26,51.21,51.23,112110.0,51.22,51.26,51.21,51.23,112110.0
2022-10-24 15:50:00,51.22,51.32,51.18,51.27,511305.0,51.22,51.32,51.18,51.27,511305.0
2022-10-25 09:30:00,51.44,51.55,50.78,51.02,179820.0,51.44,51.55,50.78,51.02,179820.0
2022-10-25 09:40:00,51.05,51.36,51.05,51.32,51000.0,51.05,51.36,51.05,51.32,51000.0
2022-10-25 09:50:00,51.28,51.5,51.24,51.5,58020.0,51.28,51.5,51.24,51.5,58020.0
2022-10-25 10:00:00,51.58,51.6,51.43,51.45,71700.0,51.58,51.6,51.43,51.45,71700.0
2022-10-25 10:10:00,51.42,51.69,51.41,51.62,88560.0,51.42,51.69,51.41,51.62,88560.0
2022-10-25 10:20:00,51.67,51.8,51.67,51.8,51300.0,51.67,51.8,51.67,51.8,51300.0
2022-10-25 10:30:00,51.81,51.84,51.78,51.83,72450.0,51.81,51.84,51.78,51.83,72450.0
2022-10-25 10:40:00,51.86,51.9,51.58,51.63,212970.0,51.86,51.9,51.58,51.63,212970.0
2022-10-25 10:50:00,51.61,51.81,51.61,51.67,77325.0,51.61,51.81,51.61,51.67,77325.0
2022-10-25 11:00:00,51.7,51.77,51.62,51.77,20595.0,51.7,51.77,51.62,51.77,20595.0
2022-10-25 11:10:00,51.77,51.78,51.57,51.57,37500.0,51.77,51.78,51.57,51.57,37500.0
2022-10-25 11:20:00,51.56,51.63,51.54,51.58,63795.0,51.56,51.63,51.54,51.58,63795.0
2022-10-25 11:30:00,51.58,51.58,51.35,51.4,122400.0,51.58,51.58,51.35,51.4,122400.0
2022-10-25 11:40:00,51.4,51.52,51.38,51.51,162825.0,51.4,51.52,51.38,51.51,162825.0
2022-10-25 11:50:00,51.53,51.64,51.52,51.63,53715.0,51.53,51.64,51.52,51.63,53715.0
2022-10-25 12:00:00,51.64,51.64,51.55,51.61,49095.0,51.64,51.64,51.55,51.61,49095.0
2022-10-25 12:10:00,51.59,51.61,51.55,51.55,27135.0,51.59,51.61,51.55,51.55,27135.0
2022-10-25 12:20:00,51.52,51.52,51.41,51.49,54645.0,51.52,51.52,51.41,51.49,54645.0
2022-10-25 12:30:00,51.52,51.56,51.43,51.47,61215.0,51.52,51.56,51.43,51.47,61215.0
2022-10-25 12:40:00,51.49,51.5,51.42,51.44,49845.0,51.49,51.5,51.42,51.44,49845.0
2022-10-25 12:50:00,51.47,51.53,51.42,51.53,48135.0,51.47,51.53,51.42,51.53,48135.0
2022-10-25 13:00:00,51.58,51.59,51.43,51.48,28380.0,51.58,51.59,51.43,51.48,28380.0
2022-10-25 13:10:00,51.45,51.52,51.45,51.48,26175.0,51.45,51.52,51.45,51.48,26175.0
2022-10-25 13:20:00,51.52,51.53,51.48,51.49,25500.0,51.52,51.53,51.48,51.49,25500.0
2022-10-25 13:30:00,51.5,51.51,51.45,51.47,25500.0,51.5,51.51,51.45,51.47,25500.0
2022-10-25 13:40:00,51.45,51.48,51.38,51.48,85215.0,51.45,51.48,51.38,51.48,85215.0
2022-10-25 13:50:00,51.52,51.54,51.49,51.51,36300.0,51.52,51.54,51.49,51.51,36300.0
2022-10-25 14:00:00,51.56,51.63,51.53,51.58,75885.0,51.56,51.63,51.53,51.58,75885.0
2022-10-25 14:10:00,51.58,51.69,51.55,51.68,51000.0,51.58,51.69,51.55,51.68,51000.0
2022-10-25 14:20:00,51.69,51.78,51.69,51.69,40185.0,51.69,51.78,51.69,51.69,40185.0
2022-10-25 14:30:00,51.69,51.77,51.67,51.72,44100.0,51.69,51.77,51.67,51.72,44100.0
2022-10-25 14:40:00,51.72,51.74,51.67,51.7,51555.0,51.72,51.74,51.67,51.7,51555.0
2022-10-25 14:50:00,51.71,51.75,51.69,51.69,60000.0,51.71,51.75,51.69,51.69,60000.0
2022-10-25 15:00:00,51.7,51.77,51.7,51.75,54000.0,51.7,51.77,51.7,51.75,54000.0
2022-10-25 15:10:00,51.75,51.82,51.74,51.76,92265.0,51.75,51.82,51.74,51.76,92265.0
2022-10-25 15:20:00,51.76,51.83,51.73,51.8,96120.0,51.76,51.83,51.73,51.8,96120.0
2022-10-25 15:30:00,51.8,51.83,51.78,51.81,163650.0,51.8,51.83,51.78,51.81,163650.0
2022-10-25 15:40:00,51.8,51.86,51.78,51.86,282210.0,51.8,51.86,51.78,51.86,282210.0
2022-10-25 15:50:00,51.83,51.87,51.63,51.69,643485.0,51.83,51.87,51.63,51.69,643485.0
2022-10-26 09:30:00,51.9,52.0,51.38,51.66,260490.0,51.9,52.0,51.38,51.66,260490.0
2022-10-26 09:40:00,51.61,51.8,51.36,51.36,158100.0,51.61,51.8,51.36,51.36,158100.0
2022-10-26 09:50:00,51.41,51.46,51.22,51.46,107490.0,51.41,51.46,51.22,51.46,107490.0
2022-10-26 10:00:00,51.5,51.83,51.49,51.66,116700.0,51.5,51.83,51.49,51.66,116700.0
2022-10-26 10:10:00,51.65,51.9,51.52,51.87,297045.0,51.65,51.9,51.52,51.87,297045.0
2022-10-26 10:20:00,51.82,51.96,51.8,51.9,53025.0,51.82,51.96,51.8,51.9,53025.0
2022-10-26 10:30:00,51.94,51.94,51.74,51.83,64185.0,51.94,51.94,51.74,51.83,64185.0
2022-10-26 10:40:00,51.77,51.84,51.71,51.84,79125.0,51.77,51.84,51.71,51.84,79125.0
2022-10-26 10:50:00,51.86,51.9,51.62,51.67,192150.0,51.86,51.9,51.62,51.67,192150.0
2022-10-26 11:00:00,51.72,51.91,51.7,51.88,114180.0,51.72,51.91,51.7,51.88,114180.0
2022-10-26 11:10:00,51.89,51.93,51.69,51.71,140640.0,51.89,51.93,51.69,51.71,140640.0
2022-10-26 11:20:00,51.72,51.81,51.67,51.78,77250.0,51.72,51.81,51.67,51.78,77250.0
2022-10-26 11:30:00,51.76,51.91,51.68,51.89,67905.0,51.76,51.91,51.68,51.89,67905.0
2022-10-26 11:40:00,51.85,51.95,51.8,51.85,79350.0,51.85,51.95,51.8,51.85,79350.0
2022-10-26 11:50:00,51.87,51.9,51.81,51.87,52635.0,51.87,51.9,51.81,51.87,52635.0
2022-10-26 12:00:00,51.89,51.95,51.85,51.85,69450.0,51.89,51.95,51.85,51.85,69450.0
2022-10-26 12:10:00,51.85,51.92,51.8,51.92,121680.0,51.85,51.92,51.8,51.92,121680.0
2022-10-26 12:20:00,51.91,51.91,51.86,51.87,67455.0,51.91,51.91,51.86,51.87,67455.0
2022-10-26 12:30:00,51.83,51.86,51.82,51.84,63750.0,51.83,51.86,51.82,51.84,63750.0
2022-10-26 12:40:00,51.82,51.82,51.74,51.76,62535.0,51.82,51.82,51.74,51.76,62535.0
2022-10-26 12:50:00,51.77,51.83,51.72,51.78,42000.0,51.77,51.83,51.72,51.78,42000.0
2022-10-26 13:00:00,51.78,51.78,51.67,51.67,66495.0,51.78,51.78,51.67,51.67,66495.0
2022-10-26 13:10:00,51.72,51.8,51.7,51.8,58560.0,51.72,51.8,51.7,51.8,58560.0
2022-10-26 13:20:00,51.77,51.79,51.67,51.71,61395.0,51.77,51.79,51.67,51.71,61395.0
2022-10-26 13:30:00,51.71,51.77,51.65,51.76,153645.0,51.71,51.77,51.65,51.76,153645.0
2022-10-26 13:40:00,51.74,51.78,51.71,51.76,142050.0,51.74,51.78,51.71,51.76,142050.0
2022-10-26 13:50:00,51.76,51.8,51.7,51.74,60930.0,51.76,51.8,51.7,51.74,60930.0
2022-10-26 14:00:00,51.75,51.83,51.74,51.78,68610.0,51.75,51.83,51.74,51.78,68610.0
2022-10-26 14:10:00,51.78,51.85,51.75,51.77,59700.0,51.78,51.85,51.75,51.77,59700.0
2022-10-26 14:20:00,51.75,51.75,51.64,51.64,47655.0,51.75,51.75,51.64,51.64,47655.0
2022-10-26 14:30:00,51.62,51.66,51.61,51.66,61050.0,51.62,51.66,51.61,51.66,61050.0
2022-10-26 14:40:00,51.67,51.67,51.49,51.56,196950.0,51.67,51.67,51.49,51.56,196950.0
2022-10-26 14:50:00,51.57,51.72,51.55,51.71,114120.0,51.57,51.72,51.55,51.71,114120.0
2022-10-26 15:00:00,51.7,51.73,51.64,51.73,107880.0,51.7,51.73,51.64,51.73,107880.0
2022-10-26 15:10:00,51.7,51.8,51.68,51.8,72000.0,51.7,51.8,51.68,51.8,72000.0
2022-10-26 15:20:00,51.8,51.87,51.72,51.83,173955.0,51.8,51.87,51.72,51.83,173955.0
2022-10-26 15:30:00,51.84,51.91,51.8,51.91,168450.0,51.84,51.91,51.8,51.91,168450.0
2022-10-26 15:40:00,51.92,52.04,51.88,52.0,241575.0,51.92,52.04,51.88,52.0,241575.0
2022-10-26 15:50:00,51.96,51.97,51.73,51.86,485430.0,51.96,51.97,51.73,51.86,485430.0
2022-10-27 09:30:00,54.47,54.53,53.67,53.79,698685.0,54.47,54.53,53.67,53.79,698685.0
2022-10-27 09:40:00,53.95,54.44,53.76,54.2,273750.0,53.95,54.44,53.76,54.2,273750.0
2022-10-27 09:50:00,54.22,54.37,53.93,54.2,303840.0,54.22,54.37,53.93,54.2,303840.0
2022-10-27 10:00:00,54.21,54.55,54.14,54.36,297825.0,54.21,54.55,54.14,54.36,297825.0
2022-10-27 10:10:00,54.24,54.61,54.2,54.4,178995.0,54.24,54.61,54.2,54.4,178995.0
2022-10-27 10:20:00,54.33,54.36,53.93,53.93,433200.0,54.33,54.36,53.93,53.93,433200.0
2022-10-27 10:30:00,53.97,54.11,53.73,53.83,181245.0,53.97,54.11,53.73,53.83,181245.0
2022-10-27 10:40:00,53.85,54.05,53.67,54.01,166785.0,53.85,54.05,53.67,54.01,166785.0
2022-10-27 10:50:00,54.04,54.13,53.7,53.75,151200.0,54.04,54.13,53.7,53.75,151200.0
2022-10-27 11:00:00,53.74,54.0,53.74,53.75,93930.0,53.74,54.0,53.74,53.75,93930.0
2022-10-27 11:10:00,53.82,53.88,53.59,53.77,179115.0,53.82,53.88,53.59,53.77,179115.0
2022-10-27 11:20:00,53.87,53.94,53.66,53.72,78255.0,53.87,53.94,53.66,53.72,78255.0
2022-10-27 11:30:00,53.68,53.73,53.5,53.57,111150.0,53.68,53.73,53.5,53.57,111150.0
2022-10-27 11:40:00,53.56,53.65,53.46,53.6,101085.0,53.56,53.65,53.46,53.6,101085.0
2022-10-27 11:50:00,53.6,53.72,53.55,53.69,125625.0,53.6,53.72,53.55,53.69,125625.0
2022-10-27 12:00:00,53.69,53.96,53.69,53.87,110160.0,53.69,53.96,53.69,53.87,110160.0
2022-10-27 12:10:00,53.86,54.06,53.83,53.95,224925.0,53.86,54.06,53.83,53.95,224925.0
2022-10-27 12:20:00,53.95,53.95,53.8,53.8,131880.0,53.95,53.95,53.8,53.8,131880.0
2022-10-27 12:30:00,53.78,53.9,53.69,53.85,145650.0,53.78,53.9,53.69,53.85,145650.0
2022-10-27 12:40:00,53.79,53.87,53.59,53.77,87270.0,53.79,53.87,53.59,53.77,87270.0
2022-10-27 12:50:00,53.79,53.87,53.7,53.82,69090.0,53.79,53.87,53.7,53.82,69090.0
2022-10-27 13:00:00,53.82,53.92,53.75,53.88,82320.0,53.82,53.92,53.75,53.88,82320.0
2022-10-27 13:10:00,53.89,53.91,53.82,53.86,137025.0,53.89,53.91,53.82,53.86,137025.0
2022-10-27 13:20:00,53.87,53.89,53.82,53.86,61500.0,53.87,53.89,53.82,53.86,61500.0
2022-10-27 13:30:00,53.85,53.96,53.84,53.91,75555.0,53.85,53.96,53.84,53.91,75555.0
2022-10-27 13:40:00,53.89,53.95,53.79,53.88,122385.0,53.89,53.95,53.79,53.88,122385.0
2022-10-27 13:50:00,53.84,53.84,53.74,53.78,102810.0,53.84,53.84,53.74,53.78,102810.0
2022-10-27 14:00:00,53.81,53.82,53.65,53.65,127770.0,53.81,53.82,53.65,53.65,127770.0
2022-10-27 14:10:00,53.66,53.76,53.66,53.76,52425.0,53.66,53.76,53.66,53.76,52425.0
2022-10-27 14:20:00,53.75,53.89,53.73,53.89,90705.0,53.75,53.89,53.73,53.89,90705.0
2022-10-27 14:30:00,53.87,53.96,53.85,53.96,123870.0,53.87,53.96,53.85,53.96,123870.0
2022-10-27 14:40:00,53.92,54.03,53.87,53.98,151005.0,53.92,54.03,53.87,53.98,151005.0
2022-10-27 14:50:00,53.98,54.11,53.98,54.09,85515.0,53.98,54.11,53.98,54.09,85515.0
2022-10-27 15:00:00,54.11,54.21,54.09,54.1,108780.0,54.11,54.21,54.09,54.1,108780.0
2022-10-27 15:10:00,54.09,54.42,54.09,54.38,156120.0,54.09,54.42,54.09,54.38,156120.0
2022-10-27 15:20:00,54.31,54.36,54.19,54.31,125145.0,54.31,54.36,54.19,54.31,125145.0
2022-10-27 15:30:00,54.31,54.5,54.28,54.43,242610.0,54.31,54.5,54.28,54.43,242610.0
2022-10-27 15:40:00,54.42,54.45,54.28,54.38,263340.0,54.42,54.45,54.28,54.38,263340.0
2022-10-27 15:50:00,54.41,54.41,54.1,54.22,949365.0,54.41,54.41,54.1,54.22,949365.0
2022-10-28 09:30:00,54.09,54.78,54.03,54.24,297150.0,54.09,54.78,54.03,54.24,297150.0
2022-10-28 09:40:00,54.21,54.56,54.17,54.32,124785.0,54.21,54.56,54.17,54.32,124785.0
2022-10-28 09:50:00,54.25,54.56,54.25,54.31,99315.0,54.25,54.56,54.25,54.31,99315.0
2022-10-28 10:00:00,54.32,54.4,54.02,54.17,128130.0,54.32,54.4,54.02,54.17,128130.0
2022-10-28 10:10:00,54.14,54.3,53.98,54.21,118200.0,54.14,54.3,53.98,54.21,118200.0
2022-10-28 10:20:00,54.2,54.35,54.12,54.33,52050.0,54.2,54.35,54.12,54.33,52050.0
2022-10-28 10:30:00,54.3,54.55,54.29,54.55,83640.0,54.3,54.55,54.29,54.55,83640.0
2022-10-28 10:40:00,54.54,54.84,54.54,54.84,63825.0,54.54,54.84,54.54,54.84,63825.0
2022-10-28 10:50:00,54.84,54.96,54.81,54.91,85500.0,54.84,54.96,54.81,54.91,85500.0
2022-10-28 11:00:00,54.87,54.99,54.76,54.99,72825.0,54.87,54.99,54.76,54.99,72825.0
2022-10-28 11:10:00,55.0,55.05,54.93,55.0,78645.0,55.0,55.05,54.93,55.0,78645.0
2022-10-28 11:20:00,55.08,55.08,54.98,55.02,60000.0,55.08,55.08,54.98,55.02,60000.0
2022-10-28 11:30:00,55.07,55.17,55.02,55.17,68790.0,55.07,55.17,55.02,55.17,68790.0
2022-10-28 11:40:00,55.13,55.21,55.13,55.14,25215.0,55.13,55.21,55.13,55.14,25215.0
2022-10-28 11:50:00,55.15,55.22,55.12,55.22,30060.0,55.15,55.22,55.12,55.22,30060.0
2022-10-28 12:00:00,55.22,55.27,55.1,55.14,52650.0,55.22,55.27,55.1,55.14,52650.0
2022-10-28 12:10:00,55.17,55.34,55.17,55.26,65415.0,55.17,55.34,55.17,55.26,65415.0
2022-10-28 12:20:00,55.28,55.4,55.28,55.36,22500.0,55.28,55.4,55.28,55.36,22500.0
2022-10-28 12:30:00,55.37,55.48,55.36,55.45,98520.0,55.37,55.48,55.36,55.45,98520.0
2022-10-28 12:40:00,55.41,55.49,55.41,55.43,55155.0,55.41,55.49,55.41,55.43,55155.0
2022-10-28 12:50:00,55.42,55.51,55.41,55.51,22500.0,55.42,55.51,55.41,55.51,22500.0
2022-10-28 13:00:00,55.51,55.56,55.41,55.45,64995.0,55.51,55.56,55.41,55.45,64995.0
2022-10-28 13:10:00,55.56,55.57,55.5,55.5,59895.0,55.56,55.57,55.5,55.5,59895.0
2022-10-28 13:20:00,55.52,55.53,55.41,55.41,51420.0,55.52,55.53,55.41,55.41,51420.0
2022-10-28 13:30:00,55.42,55.57,55.41,55.55,41145.0,55.42,55.57,55.41,55.55,41145.0
2022-10-28 13:40:00,55.54,55.61,55.54,55.6,38925.0,55.54,55.61,55.54,55.6,38925.0
2022-10-28 13:50:00,55.61,55.62,55.5,55.54,26640.0,55.61,55.62,55.5,55.54,26640.0
2022-10-28 14:00:00,55.52,55.63,55.52,55.6,55500.0,55.52,55.63,55.52,55.6,55500.0
2022-10-28 14:10:00,55.57,55.74,55.57,55.74,54465.0,55.57,55.74,55.57,55.74,54465.0
2022-10-28 14:20:00,55.73,55.77,55.71,55.73,16500.0,55.73,55.77,55.71,55.73,16500.0
2022-10-28 14:30:00,55.7,55.85,55.7,55.8,40410.0,55.7,55.85,55.7,55.8,40410.0
2022-10-28 14:40:00,55.79,55.9,55.78,55.89,28725.0,55.79,55.9,55.78,55.89,28725.0
2022-10-28 14:50:00,55.89,55.94,55.79,55.79,77010.0,55.89,55.94,55.79,55.79,77010.0
2022-10-28 15:00:00,55.84,55.9,55.8,55.9,65130.0,55.84,55.9,55.8,55.9,65130.0
2022-10-28 15:10:00,55.9,55.93,55.84,55.85,48000.0,55.9,55.93,55.84,55.85,48000.0
2022-10-28 15:20:00,55.84,55.94,55.84,55.89,62535.0,55.84,55.94,55.84,55.89,62535.0
2022-10-28 15:30:00,55.89,55.93,55.84,55.89,92220.0,55.89,55.93,55.84,55.89,92220.0
2022-10-28 15:40:00,55.87,55.95,55.85,55.91,158610.0,55.87,55.95,55.85,55.91,158610.0
2022-10-28 15:50:00,55.89,55.9,55.73,55.74,403245.0,55.89,55.9,55.73,55.74,403245.0
2022-10-31 09:30:00,55.48,55.75,55.48,55.68,137685.0,55.48,55.75,55.48,55.68,137685.0
2022-10-31 09:40:00,55.44,55.7,55.44,55.52,21375.0,55.44,55.7,55.44,55.52,21375.0
2022-10-31 09:50:00,55.44,55.86,55.44,55.73,59250.0,55.44,55.86,55.44,55.73,59250.0
2022-10-31 10:00:00,55.73,55.77,55.51,55.69,31050.0,55.73,55.77,55.51,55.69,31050.0
2022-10-31 10:10:00,55.71,55.88,55.67,55.85,16500.0,55.71,55.88,55.67,55.85,16500.0
2022-10-31 10:20:00,55.79,55.79,55.7,55.75,41280.0,55.79,55.79,55.7,55.75,41280.0
2022-10-31 10:30:00,55.75,55.91,55.75,55.91,18600.0,55.75,55.91,55.75,55.91,18600.0
2022-10-31 10:40:00,55.9,56.04,55.84,55.88,47715.0,55.9,56.04,55.84,55.88,47715.0
2022-10-31 10:50:00,55.87,55.96,55.84,55.9,34500.0,55.87,55.96,55.84,55.9,34500.0
2022-10-31 11:00:00,55.93,56.08,55.9,55.98,65130.0,55.93,56.08,55.9,55.98,65130.0
2022-10-31 11:10:00,56.01,56.14,55.98,56.09,33000.0,56.01,56.14,55.98,56.09,33000.0
2022-10-31 11:20:00,56.11,56.11,56.0,56.08,109215.0,56.11,56.11,56.0,56.08,109215.0
2022-10-31 11:30:00,56.05,56.14,56.01,56.01,46725.0,56.05,56.14,56.01,56.01,46725.0
2022-10-31 11:40:00,56.0,56.12,56.0,56.02,114000.0,56.0,56.12,56.0,56.02,114000.0
2022-10-31 11:50:00,56.07,56.11,55.86,55.86,38745.0,56.07,56.11,55.86,55.86,38745.0
2022-10-31 12:00:00,55.92,55.94,55.79,55.79,35535.0,55.92,55.94,55.79,55.79,35535.0
2022-10-31 12:10:00,55.83,56.0,55.83,55.96,52470.0,55.83,56.0,55.83,55.96,52470.0
2022-10-31 12:20:00,55.94,55.94,55.88,55.93,19200.0,55.94,55.94,55.88,55.93,19200.0
2022-10-31 12:30:00,55.94,55.97,55.9,55.9,17655.0,55.94,55.97,55.9,55.9,17655.0
2022-10-31 12:40:00,55.9,55.97,55.84,55.97,32625.0,55.9,55.97,55.84,55.97,32625.0
2022-10-31 12:50:00,55.95,55.97,55.91,55.96,21000.0,55.95,55.97,55.91,55.96,21000.0
2022-10-31 13:00:00,55.95,56.01,55.94,56.01,10500.0,55.95,56.01,55.94,56.01,10500.0
2022-10-31 13:10:00,56.02,56.09,56.0,56.08,30270.0,56.02,56.09,56.0,56.08,30270.0
2022-10-31 13:20:00,56.07,56.11,56.06,56.11,68070.0,56.07,56.11,56.06,56.11,68070.0
2022-10-31 13:30:00,56.1,56.22,56.04,56.19,88755.0,56.1,56.22,56.04,56.19,88755.0
2022-10-31 13:40:00,56.13,56.13,56.08,56.1,26565.0,56.13,56.13,56.08,56.1,26565.0
2022-10-31 13:50:00,56.12,56.24,56.12,56.24,42000.0,56.12,56.24,56.12,56.24,42000.0
2022-10-31 14:00:00,56.23,56.3,56.21,56.21,33300.0,56.23,56.3,56.21,56.21,33300.0
2022-10-31 14:10:00,56.2,56.34,56.2,56.28,37500.0,56.2,56.34,56.2,56.28,37500.0
2022-10-31 14:20:00,56.28,56.33,56.28,56.29,19395.0,56.28,56.33,56.28,56.29,19395.0
2022-10-31 14:30:00,56.27,56.32,56.24,56.29,39750.0,56.27,56.32,56.24,56.29,39750.0
2022-10-31 14:40:00,56.27,56.31,56.24,56.3,39240.0,56.27,56.31,56.24,56.3,39240.0
2022-10-31 14:50:00,56.3,56.35,56.23,56.23,43500.0,56.3,56.35,56.23,56.23,43500.0
2022-10-31 15:00:00,56.22,56.22,56.09,56.09,39000.0,56.22,56.22,56.09,56.09,39000.0
2022-10-31 15:10:00,56.13,56.16,56.08,56.11,43950.0,56.13,56.16,56.08,56.11,43950.0
2022-10-31 15:20:00,56.12,56.18,56.1,56.15,52320.0,56.12,56.18,56.1,56.15,52320.0
2022-10-31 15:30:00,56.15,56.22,56.1,56.16,62820.0,56.15,56.22,56.1,56.16,62820.0
2022-10-31 15:40:00,56.19,56.23,56.14,56.14,67515.0,56.19,56.23,56.14,56.14,67515.0
2022-10-31 15:50:00,56.14,56.14,55.75,55.81,741180.0,56.14,56.14,55.75,55.81,741180.0
2022-11-01 09:30:00,55.9,55.93,55.29,55.5,403170.0,55.9,55.93,55.29,55.5,403170.0
2022-11-01 09:40:00,55.66,55.87,55.49,55.65,121395.0,55.66,55.87,55.49,55.65,121395.0
2022-11-01 09:50:00,55.59,55.79,55.35,55.79,120840.0,55.59,55.79,55.35,55.79,120840.0
2022-11-01 10:00:00,55.71,55.71,55.26,55.44,45105.0,55.71,55.71,55.26,55.44,45105.0
2022-11-01 10:10:00,55.44,55.52,55.38,55.38,41220.0,55.44,55.52,55.38,55.38,41220.0
2022-11-01 10:20:00,55.38,55.56,55.34,55.56,69960.0,55.38,55.56,55.34,55.56,69960.0
2022-11-01 10:30:00,55.69,55.77,55.57,55.66,53775.0,55.69,55.77,55.57,55.66,53775.0
2022-11-01 10:40:00,55.6,55.6,55.49,55.51,151020.0,55.6,55.6,55.49,55.51,151020.0
2022-11-01 10:50:00,55.51,55.62,55.51,55.58,130980.0,55.51,55.62,55.51,55.58,130980.0
2022-11-01 11:00:00,55.57,55.58,55.48,55.56,176280.0,55.57,55.58,55.48,55.56,176280.0
2022-11-01 11:10:00,55.59,55.7,55.59,55.69,30330.0,55.59,55.7,55.59,55.69,30330.0
2022-11-01 11:20:00,55.59,55.71,55.59,55.62,24000.0,55.59,55.71,55.59,55.62,24000.0
2022-11-01 11:30:00,55.66,55.74,55.57,55.57,76020.0,55.66,55.74,55.57,55.57,76020.0
2022-11-01 11:40:00,55.61,55.78,55.49,55.77,99840.0,55.61,55.78,55.49,55.77,99840.0
2022-11-01 11:50:00,55.76,55.79,55.69,55.74,34680.0,55.76,55.79,55.69,55.74,34680.0
2022-11-01 12:00:00,55.77,55.88,55.76,55.82,39000.0,55.77,55.88,55.76,55.82,39000.0
2022-11-01 12:10:00,55.83,55.87,55.74,55.78,18960.0,55.83,55.87,55.74,55.78,18960.0
2022-11-01 12:20:00,55.83,55.83,55.74,55.78,26745.0,55.83,55.83,55.74,55.78,26745.0
2022-11-01 12:30:00,55.78,55.87,55.75,55.85,76050.0,55.78,55.87,55.75,55.85,76050.0
2022-11-01 12:40:00,55.94,55.95,55.85,55.86,52260.0,55.94,55.95,55.85,55.86,52260.0
2022-11-01 12:50:00,55.87,55.89,55.7,55.76,91740.0,55.87,55.89,55.7,55.76,91740.0
2022-11-01 13:00:00,55.72,55.81,55.71,55.71,66795.0,55.72,55.81,55.71,55.71,66795.0
2022-11-01 13:10:00,55.71,55.78,55.71,55.78,9795.0,55.71,55.78,55.71,55.78,9795.0
2022-11-01 13:20:00,55.8,55.81,55.72,55.75,65880.0,55.8,55.81,55.72,55.75,65880.0
2022-11-01 13:30:00,55.78,55.79,55.73,55.79,38715.0,55.78,55.79,55.73,55.79,38715.0
2022-11-01 13:40:00,55.78,55.92,55.78,55.89,64035.0,55.78,55.92,55.78,55.89,64035.0
2022-11-01 13:50:00,55.89,55.93,55.86,55.93,61185.0,55.89,55.93,55.86,55.93,61185.0
2022-11-01 14:00:00,55.96,55.96,55.83,55.85,30075.0,55.96,55.96,55.83,55.85,30075.0
2022-11-01 14:10:00,55.85,55.85,55.76,55.79,25350.0,55.85,55.85,55.76,55.79,25350.0
2022-11-01 14:20:00,55.81,55.86,55.81,55.86,30165.0,55.81,55.86,55.81,55.86,30165.0
2022-11-01 14:30:00,55.85,55.87,55.79,55.81,75000.0,55.85,55.87,55.79,55.81,75000.0
2022-11-01 14:40:00,55.83,55.83,55.71,55.72,46575.0,55.83,55.83,55.71,55.72,46575.0
2022-11-01 14:50:00,55.71,55.74,55.66,55.72,49695.0,55.71,55.74,55.66,55.72,49695.0
2022-11-01 15:00:00,55.71,55.74,55.68,55.74,61800.0,55.71,55.74,55.68,55.74,61800.0
2022-11-01 15:10:00,55.74,55.74,55.64,55.7,60045.0,55.74,55.74,55.64,55.7,60045.0
2022-11-01 15:20:00,55.71,55.71,55.6,55.6,30135.0,55.71,55.71,55.6,55.6,30135.0
2022-11-01 15:30:00,55.6,55.64,55.55,55.6,108270.0,55.6,55.64,55.55,55.6,108270.0
2022-11-01 15:40:00,55.61,55.63,55.52,55.56,215955.0,55.61,55.63,55.52,55.56,215955.0
2022-11-01 15:50:00,55.66,55.72,55.48,55.6,369525.0,55.66,55.72,55.48,55.6,369525.0
2022-11-02 09:30:00,55.83,55.83,55.44,55.63,75645.0,55.83,55.83,55.44,55.63,75645.0
2022-11-02 09:40:00,55.54,55.88,55.54,55.66,61110.0,55.54,55.88,55.54,55.66,61110.0
2022-11-02 09:50:00,55.62,55.62,55.49,55.55,30120.0,55.62,55.62,55.49,55.55,30120.0
2022-11-02 10:00:00,55.48,55.67,55.48,55.6,24750.0,55.48,55.67,55.48,55.6,24750.0
2022-11-02 10:10:00,55.64,55.7,55.58,55.6,64635.0,55.64,55.7,55.58,55.6,64635.0
2022-11-02 10:20:00,55.6,55.6,55.41,55.43,88500.0,55.6,55.6,55.41,55.43,88500.0
2022-11-02 10:30:00,55.46,55.63,55.35,55.63,58740.0,55.46,55.63,55.35,55.63,58740.0
2022-11-02 10:40:00,55.6,55.74,55.56,55.74,45525.0,55.6,55.74,55.56,55.74,45525.0
2022-11-02 10:50:00,55.7,55.99,55.7,55.9,72465.0,55.7,55.99,55.7,55.9,72465.0
2022-11-02 11:00:00,55.9,55.96,55.82,55.93,180150.0,55.9,55.96,55.82,55.93,180150.0
2022-11-02 11:10:00,55.93,56.16,55.92,56.08,40800.0,55.93,56.16,55.92,56.08,40800.0
2022-11-02 11:20:00,56.06,56.15,56.06,56.09,56115.0,56.06,56.15,56.06,56.09,56115.0
2022-11-02 11:30:00,56.08,56.09,55.86,55.86,112470.0,56.08,56.09,55.86,55.86,112470.0
2022-11-02 11:40:00,55.89,55.94,55.84,55.94,67770.0,55.89,55.94,55.84,55.94,67770.0
2022-11-02 11:50:00,55.98,55.98,55.86,55.86,30000.0,55.98,55.98,55.86,55.86,30000.0
2022-11-02 12:00:00,55.84,55.93,55.84,55.85,24420.0,55.84,55.93,55.84,55.85,24420.0
2022-11-02 12:10:00,55.91,55.95,55.82,55.89,38370.0,55.91,55.95,55.82,55.89,38370.0
2022-11-02 12:20:00,55.86,55.9,55.81,55.82,30150.0,55.86,55.9,55.81,55.82,30150.0
2022-11-02 12:30:00,55.82,55.82,55.61,55.62,25860.0,55.82,55.82,55.61,55.62,25860.0
2022-11-02 12:40:00,55.67,55.67,55.51,55.56,44355.0,55.67,55.67,55.51,55.56,44355.0
2022-11-02 12:50:00,55.56,55.66,55.56,55.56,63015.0,55.56,55.66,55.56,55.56,63015.0
2022-11-02 13:00:00,55.54,55.58,55.48,55.57,76455.0,55.54,55.58,55.48,55.57,76455.0
2022-11-02 13:10:00,55.54,55.62,55.47,55.48,100500.0,55.54,55.62,55.47,55.48,100500.0
2022-11-02 13:20:00,55.52,55.52,55.42,55.43,79515.0,55.52,55.52,55.42,55.43,79515.0
2022-11-02 13:30:00,55.41,55.51,55.37,55.43,82005.0,55.41,55.51,55.37,55.43,82005.0
2022-11-02 13:40:00,55.45,55.57,55.43,55.57,89955.0,55.45,55.57,55.43,55.57,89955.0
2022-11-02 13:50:00,55.58,55.58,55.42,55.46,62010.0,55.58,55.58,55.42,55.46,62010.0
2022-11-02 14:00:00,55.53,55.89,55.48,55.75,149115.0,55.53,55.89,55.48,55.75,149115.0
2022-11-02 14:10:00,55.75,55.78,55.49,55.49,73395.0,55.75,55.78,55.49,55.49,73395.0
2022-11-02 14:20:00,55.57,55.76,55.56,55.75,84780.0,55.57,55.76,55.56,55.75,84780.0
2022-11-02 14:30:00,55.77,55.77,55.05,55.24,130245.0,55.77,55.77,55.05,55.24,130245.0
2022-11-02 14:40:00,55.23,55.55,55.13,55.18,134370.0,55.23,55.55,55.13,55.18,134370.0
2022-11-02 14:50:00,55.18,55.2,54.57,54.88,130995.0,55.18,55.2,54.57,54.88,130995.0
2022-11-02 15:00:00,54.87,55.12,54.82,55.12,94545.0,54.87,55.12,54.82,55.12,94545.0
2022-11-02 15:10:00,55.05,55.05,54.67,54.73,112410.0,55.05,55.05,54.67,54.73,112410.0
2022-11-02 15:20:00,54.69,54.7,54.38,54.57,140235.0,54.69,54.7,54.38,54.57,140235.0
2022-11-02 15:30:00,54.54,54.59,54.38,54.59,267060.0,54.54,54.59,54.38,54.59,267060.0
2022-11-02 15:40:00,54.58,54.62,54.41,54.48,264795.0,54.58,54.62,54.41,54.48,264795.0
2022-11-02 15:50:00,54.48,54.48,54.26,54.33,598455.0,54.48,54.48,54.26,54.33,598455.0
2022-11-03 09:30:00,54.21,54.3,54.16,54.19,72450.0,54.21,54.3,54.16,54.19,72450.0
2022-11-03 09:40:00,54.24,54.33,54.1,54.12,33900.0,54.24,54.33,54.1,54.12,33900.0
2022-11-03 09:50:00,54.07,54.07,53.91,53.94,35445.0,54.07,54.07,53.91,53.94,35445.0
2022-11-03 10:00:00,53.98,54.34,53.96,54.34,21000.0,53.98,54.34,53.96,54.34,21000.0
2022-11-03 10:10:00,54.35,54.38,54.28,54.33,12000.0,54.35,54.38,54.28,54.33,12000.0
2022-11-03 10:20:00,54.53,54.62,54.5,54.57,23385.0,54.53,54.62,54.5,54.57,23385.0
2022-11-03 10:30:00,54.56,54.57,54.39,54.39,13800.0,54.56,54.57,54.39,54.39,13800.0
2022-11-03 10:40:00,54.4,54.59,54.4,54.52,44970.0,54.4,54.59,54.4,54.52,44970.0
2022-11-03 10:50:00,54.52,54.58,54.36,54.42,47115.0,54.52,54.58,54.36,54.42,47115.0
2022-11-03 11:00:00,54.47,54.55,54.41,54.47,38535.0,54.47,54.55,54.41,54.47,38535.0
2022-11-03 11:10:00,54.51,54.54,54.47,54.54,24060.0,54.51,54.54,54.47,54.54,24060.0
2022-11-03 11:20:00,54.51,54.52,54.36,54.47,21000.0,54.51,54.52,54.36,54.47,21000.0
2022-11-03 11:30:00,54.5,54.5,54.43,54.5,22500.0,54.5,54.5,54.43,54.5,22500.0
2022-11-03 11:40:00,54.48,54.53,54.44,54.49,22920.0,54.48,54.53,54.44,54.49,22920.0
2022-11-03 11:50:00,54.52,54.69,54.49,54.67,22860.0,54.52,54.69,54.49,54.67,22860.0
2022-11-03 12:00:00,54.7,54.82,54.66,54.72,46845.0,54.7,54.82,54.66,54.72,46845.0
2022-11-03 12:10:00,54.77,54.94,54.77,54.85,30240.0,54.77,54.94,54.77,54.85,30240.0
2022-11-03 12:20:00,54.88,54.92,54.81,54.85,31125.0,54.88,54.92,54.81,54.85,31125.0
2022-11-03 12:30:00,54.89,54.89,54.69,54.73,32190.0,54.89,54.89,54.69,54.73,32190.0
2022-11-03 12:40:00,54.72,54.76,54.7,54.72,22545.0,54.72,54.76,54.7,54.72,22545.0
2022-11-03 12:50:00,54.76,54.86,54.72,54.79,16395.0,54.76,54.86,54.72,54.79,16395.0
2022-11-03 13:00:00,54.79,54.79,54.65,54.65,29145.0,54.79,54.79,54.65,54.65,29145.0
2022-11-03 13:10:00,54.68,54.76,54.68,54.76,12495.0,54.68,54.76,54.68,54.76,12495.0
2022-11-03 13:20:00,54.77,54.79,54.7,54.78,65325.0,54.77,54.79,54.7,54.78,65325.0
2022-11-03 13:30:00,54.84,54.88,54.77,54.88,58425.0,54.84,54.88,54.77,54.88,58425.0
2022-11-03 13:40:00,54.87,54.87,54.74,54.77,24915.0,54.87,54.87,54.74,54.77,24915.0
2022-11-03 13:50:00,54.65,54.72,54.63,54.68,28755.0,54.65,54.72,54.63,54.68,28755.0
2022-11-03 14:00:00,54.64,54.74,54.63,54.74,11535.0,54.64,54.74,54.63,54.74,11535.0
2022-11-03 14:10:00,54.67,54.83,54.67,54.83,18000.0,54.67,54.83,54.67,54.83,18000.0
2022-11-03 14:20:00,54.86,54.9,54.85,54.9,18000.0,54.86,54.9,54.85,54.9,18000.0
2022-11-03 14:30:00,54.86,54.89,54.83,54.83,41025.0,54.86,54.89,54.83,54.83,41025.0
2022-11-03 14:40:00,54.83,54.87,54.83,54.87,10500.0,54.83,54.87,54.83,54.87,10500.0
2022-11-03 14:50:00,54.9,54.94,54.88,54.88,29130.0,54.9,54.94,54.88,54.88,29130.0
2022-11-03 15:00:00,54.85,54.85,54.76,54.77,40470.0,54.85,54.85,54.76,54.77,40470.0
2022-11-03 15:10:00,54.77,54.78,54.69,54.69,13500.0,54.77,54.78,54.69,54.69,13500.0
2022-11-03 15:20:00,54.71,54.79,54.71,54.79,31605.0,54.71,54.79,54.71,54.79,31605.0
2022-11-03 15:30:00,54.78,54.78,54.64,54.64,43380.0,54.78,54.78,54.64,54.64,43380.0
2022-11-03 15:40:00,54.61,54.68,54.58,54.61,28500.0,54.61,54.68,54.58,54.61,28500.0
2022-11-03 15:50:00,54.65,54.65,54.48,54.63,230115.0,54.65,54.65,54.48,54.63,230115.0
2022-11-04 09:30:00,54.77,54.87,54.63,54.73,108000.0,54.77,54.87,54.63,54.73,108000.0
2022-11-04 09:40:00,54.8,54.8,54.63,54.65,31920.0,54.8,54.8,54.63,54.65,31920.0
2022-11-04 09:50:00,54.57,54.68,54.48,54.57,18390.0,54.57,54.68,54.48,54.57,18390.0
2022-11-04 10:00:00,54.65,54.85,54.6,54.85,18390.0,54.65,54.85,54.6,54.85,18390.0
2022-11-04 10:10:00,54.85,55.15,54.84,55.1,34560.0,54.85,55.15,54.84,55.1,34560.0
2022-11-04 10:20:00,54.99,55.15,54.96,55.1,30000.0,54.99,55.15,54.96,55.1,30000.0
2022-11-04 10:30:00,55.09,55.13,54.93,55.01,117210.0,55.09,55.13,54.93,55.01,117210.0
2022-11-04 10:40:00,55.01,55.12,54.8,54.81,53850.0,55.01,55.12,54.8,54.81,53850.0
2022-11-04 10:50:00,54.76,54.82,54.65,54.69,27000.0,54.76,54.82,54.65,54.69,27000.0
2022-11-04 11:00:00,54.68,54.83,54.68,54.73,35265.0,54.68,54.83,54.68,54.73,35265.0
2022-11-04 11:10:00,54.75,54.79,54.67,54.7,41880.0,54.75,54.79,54.67,54.7,41880.0
2022-11-04 11:20:00,54.71,54.78,54.52,54.52,57060.0,54.71,54.78,54.52,54.52,57060.0
2022-11-04 11:30:00,54.54,54.59,54.33,54.33,53010.0,54.54,54.59,54.33,54.33,53010.0
2022-11-04 11:40:00,54.35,54.37,54.31,54.35,13500.0,54.35,54.37,54.31,54.35,13500.0
2022-11-04 11:50:00,54.3,54.3,54.15,54.15,53925.0,54.3,54.3,54.15,54.15,53925.0
2022-11-04 12:00:00,54.22,54.22,54.05,54.19,58365.0,54.22,54.22,54.05,54.19,58365.0
2022-11-04 12:10:00,54.14,54.2,54.09,54.2,33750.0,54.14,54.2,54.09,54.2,33750.0
2022-11-04 12:20:00,54.14,54.15,54.06,54.11,29535.0,54.14,54.15,54.06,54.11,29535.0
2022-11-04 12:30:00,54.09,54.17,54.01,54.01,47895.0,54.09,54.17,54.01,54.01,47895.0
2022-11-04 12:40:00,53.99,54.03,53.95,54.03,18000.0,53.99,54.03,53.95,54.03,18000.0
2022-11-04 12:50:00,54.07,54.08,53.99,54.05,40860.0,54.07,54.08,53.99,54.05,40860.0
2022-11-04 13:00:00,54.06,54.1,53.91,53.91,57315.0,54.06,54.1,53.91,53.91,57315.0
2022-11-04 13:10:00,53.92,54.1,53.91,54.0,44415.0,53.92,54.1,53.91,54.0,44415.0
2022-11-04 13:20:00,53.96,54.02,53.88,53.91,60120.0,53.96,54.02,53.88,53.91,60120.0
2022-11-04 13:30:00,53.87,53.89,53.78,53.81,24045.0,53.87,53.89,53.78,53.81,24045.0
2022-11-04 13:40:00,53.79,53.83,53.72,53.83,33405.0,53.79,53.83,53.72,53.83,33405.0
2022-11-04 13:50:00,53.8,53.81,53.71,53.71,56160.0,53.8,53.81,53.71,53.71,56160.0
2022-11-04 14:00:00,53.68,53.82,53.68,53.76,45285.0,53.68,53.82,53.68,53.76,45285.0
2022-11-04 14:10:00,53.74,53.88,53.72,53.88,101940.0,53.74,53.88,53.72,53.88,101940.0
2022-11-04 14:20:00,53.84,53.91,53.82,53.91,51000.0,53.84,53.91,53.82,53.91,51000.0
2022-11-04 14:30:00,53.86,53.95,53.85,53.93,25200.0,53.86,53.95,53.85,53.93,25200.0
2022-11-04 14:40:00,53.93,54.09,53.92,54.04,48090.0,53.93,54.09,53.92,54.04,48090.0
2022-11-04 14:50:00,54.04,54.16,54.03,54.11,54000.0,54.04,54.16,54.03,54.11,54000.0
2022-11-04 15:00:00,54.13,54.22,54.1,54.2,43725.0,54.13,54.22,54.1,54.2,43725.0
2022-11-04 15:10:00,54.21,54.22,54.11,54.11,57675.0,54.21,54.22,54.11,54.11,57675.0
2022-11-04 15:20:00,54.11,54.11,53.97,54.02,69510.0,54.11,54.11,53.97,54.02,69510.0
2022-11-04 15:30:00,54.02,54.16,53.97,54.16,80940.0,54.02,54.16,53.97,54.16,80940.0
2022-11-04 15:40:00,54.13,54.3,54.09,54.2,66000.0,54.13,54.3,54.09,54.2,66000.0
2022-11-04 15:50:00,54.22,54.43,54.16,54.36,527790.0,54.22,54.43,54.16,54.36,527790.0
2022-11-07 09:30:00,54.38,54.61,54.38,54.5,73605.0,54.38,54.61,54.38,54.5,73605.0
2022-11-07 09:40:00,54.68,54.68,54.58,54.67,18090.0,54.68,54.68,54.58,54.67,18090.0
2022-11-07 09:50:00,54.62,54.62,54.43,54.49,20250.0,54.62,54.62,54.43,54.49,20250.0
2022-11-07 10:00:00,54.49,54.63,54.49,54.61,12195.0,54.49,54.63,54.49,54.61,12195.0
2022-11-07 10:10:00,54.66,54.96,54.64,54.96,29085.0,54.66,54.96,54.64,54.96,29085.0
2022-11-07 10:20:00,54.91,54.91,54.75,54.75,9000.0,54.91,54.91,54.75,54.75,9000.0
2022-11-07 10:30:00,54.84,54.84,54.73,54.77,12000.0,54.84,54.84,54.73,54.77,12000.0
2022-11-07 10:40:00,54.75,54.87,54.75,54.83,30600.0,54.75,54.87,54.75,54.83,30600.0
2022-11-07 10:50:00,54.78,54.83,54.75,54.79,24315.0,54.78,54.83,54.75,54.79,24315.0
2022-11-07 11:00:00,54.8,54.93,54.77,54.93,44985.0,54.8,54.93,54.77,54.93,44985.0
2022-11-07 11:10:00,54.88,54.88,54.82,54.83,16920.0,54.88,54.88,54.82,54.83,16920.0
2022-11-07 11:20:00,54.76,54.78,54.7,54.78,26250.0,54.76,54.78,54.7,54.78,26250.0
2022-11-07 11:30:00,54.8,54.87,54.76,54.87,10755.0,54.8,54.87,54.76,54.87,10755.0
2022-11-07 11:40:00,54.89,54.89,54.79,54.79,30630.0,54.89,54.89,54.79,54.79,30630.0
2022-11-07 11:50:00,54.79,54.88,54.78,54.82,37920.0,54.79,54.88,54.78,54.82,37920.0
2022-11-07 12:00:00,54.8,54.9,54.8,54.9,56445.0,54.8,54.9,54.8,54.9,56445.0
2022-11-07 12:10:00,54.87,55.0,54.87,54.98,42780.0,54.87,55.0,54.87,54.98,42780.0
2022-11-07 12:20:00,54.98,55.01,54.96,54.99,72720.0,54.98,55.01,54.96,54.99,72720.0
2022-11-07 12:30:00,55.0,55.0,54.93,54.94,15000.0,55.0,55.0,54.93,54.94,15000.0
2022-11-07 12:40:00,54.95,55.03,54.95,54.96,22500.0,54.95,55.03,54.95,54.96,22500.0
2022-11-07 12:50:00,54.99,54.99,54.92,54.97,40980.0,54.99,54.99,54.92,54.97,40980.0
2022-11-07 13:00:00,54.96,55.04,54.96,55.04,15000.0,54.96,55.04,54.96,55.04,15000.0
2022-11-07 13:10:00,55.03,55.06,54.99,55.0,18000.0,55.03,55.06,54.99,55.0,18000.0
2022-11-07 13:20:00,55.01,55.09,54.98,55.08,30000.0,55.01,55.09,54.98,55.08,30000.0
2022-11-07 13:30:00,55.1,55.1,55.07,55.1,9000.0,55.1,55.1,55.07,55.1,9000.0
2022-11-07 13:40:00,55.12,55.17,55.1,55.1,28080.0,55.12,55.17,55.1,55.1,28080.0
2022-11-07 13:50:00,55.07,55.12,55.05,55.08,35730.0,55.07,55.12,55.05,55.08,35730.0
2022-11-07 14:00:00,55.1,55.2,55.1,55.2,34500.0,55.1,55.2,55.1,55.2,34500.0
2022-11-07 14:10:00,55.19,55.34,55.19,55.33,27000.0,55.19,55.34,55.19,55.33,27000.0
2022-11-07 14:20:00,55.34,55.37,55.28,55.35,51090.0,55.34,55.37,55.28,55.35,51090.0
2022-11-07 14:30:00,55.36,55.4,55.3,55.3,46500.0,55.36,55.4,55.3,55.3,46500.0
2022-11-07 14:40:00,55.31,55.31,55.14,55.2,76740.0,55.31,55.31,55.14,55.2,76740.0
2022-11-07 14:50:00,55.24,55.25,55.13,55.14,28500.0,55.24,55.25,55.13,55.14,28500.0
2022-11-07 15:00:00,55.16,55.18,55.12,55.13,41685.0,55.16,55.18,55.12,55.13,41685.0
2022-11-07 15:10:00,55.11,55.22,55.1,55.22,21000.0,55.11,55.22,55.1,55.22,21000.0
2022-11-07 15:20:00,55.2,55.25,55.15,55.22,60795.0,55.2,55.25,55.15,55.22,60795.0
2022-11-07 15:30:00,55.23,55.29,55.23,55.26,54030.0,55.23,55.29,55.23,55.26,54030.0
2022-11-07 15:40:00,55.27,55.27,55.19,55.25,51615.0,55.27,55.27,55.19,55.25,51615.0
2022-11-07 15:50:00,55.26,55.38,55.21,55.33,430815.0,55.26,55.38,55.21,55.33,430815.0
2022-11-08 09:30:00,55.66,55.67,55.29,55.29,83160.0,55.66,55.67,55.29,55.29,83160.0
2022-11-08 09:40:00,55.35,55.46,55.31,55.31,30015.0,55.35,55.46,55.31,55.31,30015.0
2022-11-08 09:50:00,55.35,55.54,55.33,55.52,42000.0,55.35,55.54,55.33,55.52,42000.0
2022-11-08 10:00:00,55.45,55.5,55.37,55.43,19500.0,55.45,55.5,55.37,55.43,19500.0
2022-11-08 10:10:00,55.45,55.64,55.45,55.6,22710.0,55.45,55.64,55.45,55.6,22710.0
2022-11-08 10:20:00,55.66,55.66,55.56,55.6,24735.0,55.66,55.66,55.56,55.6,24735.0
2022-11-08 10:30:00,55.58,55.72,55.58,55.65,118245.0,55.58,55.72,55.58,55.65,118245.0
2022-11-08 10:40:00,55.75,55.81,55.75,55.76,34530.0,55.75,55.81,55.75,55.76,34530.0
2022-11-08 10:50:00,55.8,55.83,55.72,55.81,66300.0,55.8,55.83,55.72,55.81,66300.0
2022-11-08 11:00:00,55.84,55.92,55.81,55.87,81840.0,55.84,55.92,55.81,55.87,81840.0
2022-11-08 11:10:00,55.89,55.91,55.84,55.84,28500.0,55.89,55.91,55.84,55.84,28500.0
2022-11-08 11:20:00,55.9,55.91,55.87,55.87,14070.0,55.9,55.91,55.87,55.87,14070.0
2022-11-08 11:30:00,55.87,55.95,55.87,55.95,4500.0,55.87,55.95,55.87,55.95,4500.0
2022-11-08 11:40:00,55.96,55.99,55.91,55.94,29490.0,55.96,55.99,55.91,55.94,29490.0
2022-11-08 11:50:00,55.9,55.9,55.82,55.83,14250.0,55.9,55.9,55.82,55.83,14250.0
2022-11-08 12:00:00,55.84,55.86,55.77,55.77,12000.0,55.84,55.86,55.77,55.77,12000.0
2022-11-08 12:10:00,55.8,55.82,55.76,55.78,13500.0,55.8,55.82,55.76,55.78,13500.0
2022-11-08 12:20:00,55.76,55.84,55.76,55.84,7500.0,55.76,55.84,55.76,55.84,7500.0
2022-11-08 12:30:00,55.8,55.87,55.79,55.8,32535.0,55.8,55.87,55.79,55.8,32535.0
2022-11-08 12:40:00,55.83,55.89,55.83,55.86,7500.0,55.83,55.89,55.83,55.86,7500.0
2022-11-08 12:50:00,55.87,55.93,55.84,55.93,16500.0,55.87,55.93,55.84,55.93,16500.0
2022-11-08 13:00:00,55.96,56.03,55.95,56.03,27675.0,55.96,56.03,55.95,56.03,27675.0
2022-11-08 13:10:00,56.01,56.04,55.92,55.92,68970.0,56.01,56.04,55.92,55.92,68970.0
2022-11-08 13:20:00,55.79,55.79,55.54,55.54,11055.0,55.79,55.79,55.54,55.54,11055.0
2022-11-08 13:30:00,55.54,55.54,55.46,55.51,15915.0,55.54,55.54,55.46,55.51,15915.0
2022-11-08 13:40:00,55.52,55.52,55.43,55.51,19755.0,55.52,55.52,55.43,55.51,19755.0
2022-11-08 13:50:00,55.49,55.49,55.38,55.43,22080.0,55.49,55.49,55.38,55.43,22080.0
2022-11-08 14:00:00,55.44,55.46,55.41,55.41,11400.0,55.44,55.46,55.41,55.41,11400.0
2022-11-08 14:10:00,55.39,55.41,55.34,55.36,23325.0,55.39,55.41,55.34,55.36,23325.0
2022-11-08 14:20:00,55.38,55.38,55.13,55.13,22515.0,55.38,55.38,55.13,55.13,22515.0
2022-11-08 14:30:00,55.11,55.27,55.08,55.27,29445.0,55.11,55.27,55.08,55.27,29445.0
2022-11-08 14:40:00,55.27,55.38,55.27,55.37,27375.0,55.27,55.38,55.27,55.37,27375.0
2022-11-08 14:50:00,55.35,55.44,55.35,55.39,19500.0,55.35,55.44,55.35,55.39,19500.0
2022-11-08 15:00:00,55.45,55.57,55.45,55.55,34500.0,55.45,55.57,55.45,55.55,34500.0
2022-11-08 15:10:00,55.56,55.6,55.56,55.59,16500.0,55.56,55.6,55.56,55.59,16500.0
2022-11-08 15:20:00,55.62,55.76,55.58,55.75,37215.0,55.62,55.76,55.58,55.75,37215.0
2022-11-08 15:30:00,55.77,55.89,55.77,55.85,55500.0,55.77,55.89,55.77,55.85,55500.0
2022-11-08 15:40:00,55.85,55.87,55.75,55.79,60330.0,55.85,55.87,55.75,55.79,60330.0
2022-11-08 15:50:00,55.76,55.76,55.57,55.59,256080.0,55.76,55.76,55.57,55.59,256080.0
2022-11-09 09:30:00,55.35,55.53,55.23,55.48,53505.0,55.35,55.53,55.23,55.48,53505.0
2022-11-09 09:40:00,55.55,55.94,55.52,55.72,27285.0,55.55,55.94,55.52,55.72,27285.0
2022-11-09 09:50:00,55.87,55.93,55.78,55.78,16770.0,55.87,55.93,55.78,55.78,16770.0
2022-11-09 10:00:00,55.78,56.0,55.7,56.0,22380.0,55.78,56.0,55.7,56.0,22380.0
2022-11-09 10:10:00,55.84,55.91,55.84,55.91,10230.0,55.84,55.91,55.84,55.91,10230.0
2022-11-09 10:20:00,55.96,55.96,55.84,55.88,19920.0,55.96,55.96,55.84,55.88,19920.0
2022-11-09 10:30:00,55.92,56.01,55.85,55.91,24870.0,55.92,56.01,55.85,55.91,24870.0
2022-11-09 10:40:00,55.89,56.0,55.85,55.9,22725.0,55.89,56.0,55.85,55.9,22725.0
2022-11-09 10:50:00,55.94,55.94,55.9,55.9,6000.0,55.94,55.94,55.9,55.9,6000.0
2022-11-09 11:00:00,55.9,56.07,55.9,56.07,46770.0,55.9,56.07,55.9,56.07,46770.0
2022-11-09 11:10:00,56.07,56.08,56.0,56.04,39600.0,56.07,56.08,56.0,56.04,39600.0
2022-11-09 11:20:00,56.06,56.08,55.95,56.04,30870.0,56.06,56.08,55.95,56.04,30870.0
2022-11-09 11:30:00,56.0,56.0,55.88,55.88,74370.0,56.0,56.0,55.88,55.88,74370.0
2022-11-09 11:40:00,55.95,56.01,55.9,55.9,55410.0,55.95,56.01,55.9,55.9,55410.0
2022-11-09 11:50:00,55.91,55.95,55.79,55.82,14340.0,55.91,55.95,55.79,55.82,14340.0
2022-11-09 12:00:00,55.83,55.83,55.73,55.76,23880.0,55.83,55.83,55.73,55.76,23880.0
2022-11-09 12:10:00,55.73,55.8,55.73,55.79,18000.0,55.73,55.8,55.73,55.79,18000.0
2022-11-09 12:20:00,55.81,55.83,55.79,55.8,50475.0,55.81,55.83,55.79,55.8,50475.0
2022-11-09 12:30:00,55.75,55.8,55.75,55.78,14115.0,55.75,55.8,55.75,55.78,14115.0
2022-11-09 12:40:00,55.75,55.79,55.73,55.74,21000.0,55.75,55.79,55.73,55.74,21000.0
2022-11-09 12:50:00,55.77,55.8,55.73,55.79,33045.0,55.77,55.8,55.73,55.79,33045.0
2022-11-09 13:00:00,55.75,55.8,55.65,55.7,33000.0,55.75,55.8,55.65,55.7,33000.0
2022-11-09 13:10:00,55.68,55.75,55.64,55.73,24000.0,55.68,55.75,55.64,55.73,24000.0
2022-11-09 13:20:00,55.77,55.77,55.71,55.74,10500.0,55.77,55.77,55.71,55.74,10500.0
2022-11-09 13:30:00,55.7,55.7,55.5,55.5,23250.0,55.7,55.7,55.5,55.5,23250.0
2022-11-09 13:40:00,55.49,55.55,55.44,55.46,48000.0,55.49,55.55,55.44,55.46,48000.0
2022-11-09 13:50:00,55.45,55.45,55.35,55.41,22950.0,55.45,55.45,55.35,55.41,22950.0
2022-11-09 14:00:00,55.4,55.44,55.4,55.43,17250.0,55.4,55.44,55.4,55.43,17250.0
2022-11-09 14:10:00,55.49,55.5,55.44,55.44,44250.0,55.49,55.5,55.44,55.44,44250.0
2022-11-09 14:20:00,55.43,55.43,55.31,55.36,37590.0,55.43,55.43,55.31,55.36,37590.0
2022-11-09 14:30:00,55.33,55.33,55.27,55.28,35400.0,55.33,55.33,55.27,55.28,35400.0
2022-11-09 14:40:00,55.28,55.35,55.22,55.23,23145.0,55.28,55.35,55.22,55.23,23145.0
2022-11-09 14:50:00,55.24,55.27,55.16,55.25,81315.0,55.24,55.27,55.16,55.25,81315.0
2022-11-09 15:00:00,55.26,55.46,55.25,55.45,36435.0,55.26,55.46,55.25,55.45,36435.0
2022-11-09 15:10:00,55.44,55.45,55.41,55.41,12750.0,55.44,55.45,55.41,55.41,12750.0
2022-11-09 15:20:00,55.41,55.41,55.32,55.4,31050.0,55.41,55.41,55.32,55.4,31050.0
2022-11-09 15:30:00,55.37,55.37,55.28,55.28,39300.0,55.37,55.37,55.28,55.28,39300.0
2022-11-09 15:40:00,55.28,55.33,55.25,55.26,61785.0,55.28,55.33,55.25,55.26,61785.0
2022-11-09 15:50:00,55.28,55.48,55.23,55.23,527760.0,55.28,55.48,55.23,55.23,527760.0
2022-11-10 09:30:00,56.53,56.58,55.85,56.05,166680.0,56.53,56.58,55.85,56.05,166680.0
2022-11-10 09:40:00,56.15,56.26,55.99,56.22,44385.0,56.15,56.26,55.99,56.22,44385.0
2022-11-10 09:50:00,56.17,56.23,56.0,56.09,107985.0,56.17,56.23,56.0,56.09,107985.0
2022-11-10 10:00:00,56.18,56.21,56.1,56.13,52500.0,56.18,56.21,56.1,56.13,52500.0
2022-11-10 10:10:00,56.09,56.09,55.9,55.98,37800.0,56.09,56.09,55.9,55.98,37800.0
2022-11-10 10:20:00,55.95,56.21,55.92,55.98,26160.0,55.95,56.21,55.92,55.98,26160.0
2022-11-10 10:30:00,56.02,56.03,55.95,55.98,24000.0,56.02,56.03,55.95,55.98,24000.0
2022-11-10 10:40:00,55.94,56.1,55.94,56.1,27015.0,55.94,56.1,55.94,56.1,27015.0
2022-11-10 10:50:00,56.1,56.11,55.93,56.01,65415.0,56.1,56.11,55.93,56.01,65415.0
2022-11-10 11:00:00,56.0,56.0,55.72,55.73,50415.0,56.0,56.0,55.72,55.73,50415.0
2022-11-10 11:10:00,55.73,55.79,55.72,55.75,23025.0,55.73,55.79,55.72,55.75,23025.0
2022-11-10 11:20:00,55.77,55.77,55.71,55.73,18255.0,55.77,55.77,55.71,55.73,18255.0
2022-11-10 11:30:00,55.76,55.96,55.73,55.96,46560.0,55.76,55.96,55.73,55.96,46560.0
2022-11-10 11:40:00,55.93,55.93,55.83,55.87,20835.0,55.93,55.93,55.83,55.87,20835.0
2022-11-10 11:50:00,55.91,56.01,55.91,55.98,43110.0,55.91,56.01,55.91,55.98,43110.0
2022-11-10 12:00:00,55.96,55.96,55.82,55.82,26685.0,55.96,55.96,55.82,55.82,26685.0
2022-11-10 12:10:00,55.76,55.89,55.76,55.89,25500.0,55.76,55.89,55.76,55.89,25500.0
2022-11-10 12:20:00,55.85,55.88,55.8,55.82,21000.0,55.85,55.88,55.8,55.82,21000.0
2022-11-10 12:30:00,55.8,55.86,55.76,55.86,46500.0,55.8,55.86,55.76,55.86,46500.0
2022-11-10 12:40:00,55.85,55.85,55.7,55.74,37320.0,55.85,55.85,55.7,55.74,37320.0
2022-11-10 12:50:00,55.72,55.73,55.63,55.68,33870.0,55.72,55.73,55.63,55.68,33870.0
2022-11-10 13:00:00,55.62,55.74,55.62,55.69,18000.0,55.62,55.74,55.62,55.69,18000.0
2022-11-10 13:10:00,55.71,55.77,55.69,55.72,15000.0,55.71,55.77,55.69,55.72,15000.0
2022-11-10 13:20:00,55.77,55.82,55.7,55.77,28500.0,55.77,55.82,55.7,55.77,28500.0
2022-11-10 13:30:00,55.77,55.83,55.76,55.77,12375.0,55.77,55.83,55.76,55.77,12375.0
2022-11-10 13:40:00,55.78,55.86,55.76,55.8,30000.0,55.78,55.86,55.76,55.8,30000.0
2022-11-10 13:50:00,55.78,55.81,55.69,55.79,18000.0,55.78,55.81,55.69,55.79,18000.0
2022-11-10 14:00:00,55.81,55.91,55.81,55.88,32625.0,55.81,55.91,55.81,55.88,32625.0
2022-11-10 14:10:00,55.97,56.0,55.96,55.96,24885.0,55.97,56.0,55.96,55.96,24885.0
2022-11-10 14:20:00,55.97,55.99,55.88,55.96,19785.0,55.97,55.99,55.88,55.96,19785.0
2022-11-10 14:30:00,55.96,56.0,55.93,55.97,23520.0,55.96,56.0,55.93,55.97,23520.0
2022-11-10 14:40:00,55.95,55.98,55.92,55.94,21000.0,55.95,55.98,55.92,55.94,21000.0
2022-11-10 14:50:00,55.94,56.06,55.94,56.01,45945.0,55.94,56.06,55.94,56.01,45945.0
2022-11-10 15:00:00,55.97,56.06,55.97,56.06,38280.0,55.97,56.06,55.97,56.06,38280.0
2022-11-10 15:10:00,56.09,56.13,56.08,56.1,31500.0,56.09,56.13,56.08,56.1,31500.0
2022-11-10 15:20:00,56.09,56.14,56.05,56.12,43620.0,56.09,56.14,56.05,56.12,43620.0
2022-11-10 15:30:00,56.11,56.15,56.11,56.11,48555.0,56.11,56.15,56.11,56.11,48555.0
2022-11-10 15:40:00,56.15,56.25,56.13,56.25,72000.0,56.15,56.25,56.13,56.25,72000.0
2022-11-10 15:50:00,56.27,56.47,56.23,56.25,347550.0,56.27,56.47,56.23,56.25,347550.0
2022-11-11 09:30:00,55.96,56.15,55.73,55.73,141225.0,55.96,56.15,55.73,55.73,141225.0
2022-11-11 09:40:00,55.82,55.82,55.51,55.51,33990.0,55.82,55.82,55.51,55.51,33990.0
2022-11-11 09:50:00,55.52,55.6,55.39,55.4,59700.0,55.52,55.6,55.39,55.4,59700.0
2022-11-11 10:00:00,55.33,55.42,54.89,54.89,100830.0,55.33,55.42,54.89,54.89,100830.0
2022-11-11 10:10:00,54.97,55.07,54.93,55.05,39315.0,54.97,55.07,54.93,55.05,39315.0
2022-11-11 10:20:00,55.06,55.19,54.91,54.96,63000.0,55.06,55.19,54.91,54.96,63000.0
2022-11-11 10:30:00,54.91,54.91,54.56,54.6,131895.0,54.91,54.91,54.56,54.6,131895.0
2022-11-11 10:40:00,54.6,54.62,54.48,54.5,74430.0,54.6,54.62,54.48,54.5,74430.0
2022-11-11 10:50:00,54.55,54.57,54.29,54.32,50895.0,54.55,54.57,54.29,54.32,50895.0
2022-11-11 11:00:00,54.34,54.52,54.33,54.38,60750.0,54.34,54.52,54.33,54.38,60750.0
2022-11-11 11:10:00,54.28,54.37,54.23,54.35,155490.0,54.28,54.37,54.23,54.35,155490.0
2022-11-11 11:20:00,54.35,54.39,54.14,54.2,54510.0,54.35,54.39,54.14,54.2,54510.0
2022-11-11 11:30:00,54.24,54.37,54.21,54.3,75000.0,54.24,54.37,54.21,54.3,75000.0
2022-11-11 11:40:00,54.22,54.34,54.22,54.34,54735.0,54.22,54.34,54.22,54.34,54735.0
2022-11-11 11:50:00,54.32,54.36,54.26,54.26,55500.0,54.32,54.36,54.26,54.26,55500.0
2022-11-11 12:00:00,54.25,54.32,54.24,54.29,22500.0,54.25,54.32,54.24,54.29,22500.0
2022-11-11 12:10:00,54.28,54.38,54.28,54.29,63555.0,54.28,54.38,54.28,54.29,63555.0
2022-11-11 12:20:00,54.28,54.31,54.23,54.23,35250.0,54.28,54.31,54.23,54.23,35250.0
2022-11-11 12:30:00,54.25,54.31,54.2,54.22,35880.0,54.25,54.31,54.2,54.22,35880.0
2022-11-11 12:40:00,54.17,54.17,54.04,54.04,46350.0,54.17,54.17,54.04,54.04,46350.0
2022-11-11 12:50:00,54.04,54.04,53.92,53.96,41175.0,54.04,54.04,53.92,53.96,41175.0
2022-11-11 13:00:00,54.01,54.09,53.98,54.09,40500.0,54.01,54.09,53.98,54.09,40500.0
2022-11-11 13:10:00,54.16,54.19,54.04,54.19,27000.0,54.16,54.19,54.04,54.19,27000.0
2022-11-11 13:20:00,54.17,54.24,54.15,54.23,40500.0,54.17,54.24,54.15,54.23,40500.0
2022-11-11 13:30:00,54.21,54.33,54.21,54.24,47505.0,54.21,54.33,54.21,54.24,47505.0
2022-11-11 13:40:00,54.24,54.26,54.19,54.21,36000.0,54.24,54.26,54.19,54.21,36000.0
2022-11-11 13:50:00,54.27,54.33,54.2,54.26,93015.0,54.27,54.33,54.2,54.26,93015.0
2022-11-11 14:00:00,54.24,54.36,54.24,54.35,39000.0,54.24,54.36,54.24,54.35,39000.0
2022-11-11 14:10:00,54.37,54.43,54.24,54.24,68040.0,54.37,54.43,54.24,54.24,68040.0
2022-11-11 14:20:00,54.24,54.33,54.24,54.31,99165.0,54.24,54.33,54.24,54.31,99165.0
2022-11-11 14:30:00,54.32,54.35,54.27,54.27,81195.0,54.32,54.35,54.27,54.27,81195.0
2022-11-11 14:40:00,54.31,54.36,54.25,54.27,44280.0,54.31,54.36,54.25,54.27,44280.0
2022-11-11 14:50:00,54.3,54.3,54.24,54.25,62580.0,54.3,54.3,54.24,54.25,62580.0
2022-11-11 15:00:00,54.26,54.26,54.18,54.25,33000.0,54.26,54.26,54.18,54.25,33000.0
2022-11-11 15:10:00,54.21,54.21,54.14,54.18,34800.0,54.21,54.21,54.14,54.18,34800.0
2022-11-11 15:20:00,54.17,54.29,54.17,54.24,101520.0,54.17,54.29,54.17,54.24,101520.0
2022-11-11 15:30:00,54.25,54.25,54.18,54.23,89265.0,54.25,54.25,54.18,54.23,89265.0
2022-11-11 15:40:00,54.25,54.39,54.25,54.3,372630.0,54.25,54.39,54.25,54.3,372630.0
2022-11-11 15:50:00,54.32,54.37,54.23,54.36,524895.0,54.32,54.37,54.23,54.36,524895.0
2022-11-14 09:30:00,54.91,55.13,54.64,55.01,217470.0,54.91,55.13,54.64,55.01,217470.0
2022-11-14 09:40:00,55.04,55.53,55.04,55.37,52410.0,55.04,55.53,55.04,55.37,52410.0
2022-11-14 09:50:00,55.42,55.47,55.24,55.29,52845.0,55.42,55.47,55.24,55.29,52845.0
2022-11-14 10:00:00,55.19,55.31,55.05,55.14,180615.0,55.19,55.31,55.05,55.14,180615.0
2022-11-14 10:10:00,55.14,55.15,54.97,55.02,121500.0,55.14,55.15,54.97,55.02,121500.0
2022-11-14 10:20:00,55.06,55.24,55.04,55.23,36615.0,55.06,55.24,55.04,55.23,36615.0
2022-11-14 10:30:00,55.27,55.35,55.25,55.33,66525.0,55.27,55.35,55.25,55.33,66525.0
2022-11-14 10:40:00,55.32,55.34,55.28,55.28,91350.0,55.32,55.34,55.28,55.28,91350.0
2022-11-14 10:50:00,55.26,55.26,55.14,55.17,45585.0,55.26,55.26,55.14,55.17,45585.0
2022-11-14 11:00:00,55.14,55.14,55.02,55.02,19500.0,55.14,55.14,55.02,55.02,19500.0
2022-11-14 11:10:00,55.02,55.02,54.76,54.84,85860.0,55.02,55.02,54.76,54.84,85860.0
2022-11-14 11:20:00,54.84,54.89,54.75,54.76,58560.0,54.84,54.89,54.75,54.76,58560.0
2022-11-14 11:30:00,54.7,55.04,54.7,54.94,39750.0,54.7,55.04,54.7,54.94,39750.0
2022-11-14 11:40:00,54.95,55.14,54.95,55.08,25515.0,54.95,55.14,54.95,55.08,25515.0
2022-11-14 11:50:00,55.11,55.21,55.09,55.21,25320.0,55.11,55.21,55.09,55.21,25320.0
2022-11-14 12:00:00,55.33,55.34,55.27,55.28,36330.0,55.33,55.34,55.27,55.28,36330.0
2022-11-14 12:10:00,55.28,55.32,55.25,55.28,72000.0,55.28,55.32,55.25,55.28,72000.0
2022-11-14 12:20:00,55.28,55.29,55.23,55.27,12000.0,55.28,55.29,55.23,55.27,12000.0
2022-11-14 12:30:00,55.27,55.37,55.23,55.37,98295.0,55.27,55.37,55.23,55.37,98295.0
2022-11-14 12:40:00,55.38,55.4,55.34,55.37,45120.0,55.38,55.4,55.34,55.37,45120.0
2022-11-14 12:50:00,55.33,55.34,55.28,55.3,27525.0,55.33,55.34,55.28,55.3,27525.0
2022-11-14 13:00:00,55.29,55.33,55.28,55.3,22875.0,55.29,55.33,55.28,55.3,22875.0
2022-11-14 13:10:00,55.31,55.39,55.31,55.33,124125.0,55.31,55.39,55.31,55.33,124125.0
2022-11-14 13:20:00,55.33,55.39,55.33,55.38,97020.0,55.33,55.39,55.33,55.38,97020.0
2022-11-14 13:30:00,55.37,55.49,55.34,55.46,77940.0,55.37,55.49,55.34,55.46,77940.0
2022-11-14 13:40:00,55.45,55.45,55.37,55.37,93840.0,55.45,55.45,55.37,55.37,93840.0
2022-11-14 13:50:00,55.4,55.4,55.35,55.36,71265.0,55.4,55.4,55.35,55.36,71265.0
2022-11-14 14:00:00,55.35,55.37,55.32,55.32,82110.0,55.35,55.37,55.32,55.32,82110.0
2022-11-14 14:10:00,55.33,55.37,55.27,55.31,78780.0,55.33,55.37,55.27,55.31,78780.0
2022-11-14 14:20:00,55.29,55.39,55.28,55.37,59130.0,55.29,55.39,55.28,55.37,59130.0
2022-11-14 14:30:00,55.36,55.38,55.31,55.34,77595.0,55.36,55.38,55.31,55.34,77595.0
2022-11-14 14:40:00,55.34,55.34,55.23,55.25,78435.0,55.34,55.34,55.23,55.25,78435.0
2022-11-14 14:50:00,55.27,55.3,55.24,55.25,39375.0,55.27,55.3,55.24,55.25,39375.0
2022-11-14 15:00:00,55.26,55.3,55.22,55.3,53850.0,55.26,55.3,55.22,55.3,53850.0
2022-11-14 15:10:00,55.27,55.28,55.13,55.16,62115.0,55.27,55.28,55.13,55.16,62115.0
2022-11-14 15:20:00,55.15,55.2,55.13,55.16,74820.0,55.15,55.2,55.13,55.16,74820.0
2022-11-14 15:30:00,55.16,55.28,55.16,55.22,76545.0,55.16,55.28,55.16,55.22,76545.0
2022-11-14 15:40:00,55.22,55.25,55.12,55.12,81600.0,55.22,55.25,55.12,55.12,81600.0
2022-11-14 15:50:00,55.09,55.12,54.93,55.01,520650.0,55.09,55.12,54.93,55.01,520650.0
2022-11-15 09:30:00,55.04,55.2,54.6,54.78,176055.0,55.04,55.2,54.6,54.78,176055.0
2022-11-15 09:40:00,54.59,54.59,53.88,54.01,112890.0,54.59,54.59,53.88,54.01,112890.0
2022-11-15 09:50:00,53.95,54.21,53.95,54.11,136845.0,53.95,54.21,53.95,54.11,136845.0
2022-11-15 10:00:00,54.21,54.34,54.1,54.12,132345.0,54.21,54.34,54.1,54.12,132345.0
2022-11-15 10:10:00,54.06,54.11,53.88,54.11,65625.0,54.06,54.11,53.88,54.11,65625.0
2022-11-15 10:20:00,54.15,54.36,54.14,54.25,67485.0,54.15,54.36,54.14,54.25,67485.0
2022-11-15 10:30:00,54.44,54.69,54.39,54.66,68970.0,54.44,54.69,54.39,54.66,68970.0
2022-11-15 10:40:00,54.66,54.83,54.56,54.75,57255.0,54.66,54.83,54.56,54.75,57255.0
2022-11-15 10:50:00,54.86,54.91,54.79,54.79,75210.0,54.86,54.91,54.79,54.79,75210.0
2022-11-15 11:00:00,54.74,54.74,54.64,54.64,77535.0,54.74,54.74,54.64,54.64,77535.0
2022-11-15 11:10:00,54.62,54.74,54.62,54.72,63330.0,54.62,54.74,54.62,54.72,63330.0
2022-11-15 11:20:00,54.69,54.81,54.63,54.77,142395.0,54.69,54.81,54.63,54.77,142395.0
2022-11-15 11:30:00,54.8,54.98,54.8,54.83,85695.0,54.8,54.98,54.8,54.83,85695.0
2022-11-15 11:40:00,54.84,54.85,54.77,54.77,49500.0,54.84,54.85,54.77,54.77,49500.0
2022-11-15 11:50:00,54.76,54.77,54.7,54.76,60000.0,54.76,54.77,54.7,54.76,60000.0
2022-11-15 12:00:00,54.74,54.77,54.65,54.77,29295.0,54.74,54.77,54.65,54.77,29295.0
2022-11-15 12:10:00,54.78,54.78,54.65,54.67,45765.0,54.78,54.78,54.65,54.67,45765.0
2022-11-15 12:20:00,54.69,54.7,54.62,54.62,40485.0,54.69,54.7,54.62,54.62,40485.0
2022-11-15 12:30:00,54.67,54.7,54.62,54.65,95655.0,54.67,54.7,54.62,54.65,95655.0
2022-11-15 12:40:00,54.67,54.72,54.62,54.67,76620.0,54.67,54.72,54.62,54.67,76620.0
2022-11-15 12:50:00,54.69,54.7,54.56,54.58,55500.0,54.69,54.7,54.56,54.58,55500.0
2022-11-15 13:00:00,54.6,54.62,54.57,54.61,23565.0,54.6,54.62,54.57,54.61,23565.0
2022-11-15 13:10:00,54.6,54.6,54.42,54.42,57000.0,54.6,54.6,54.42,54.42,57000.0
2022-11-15 13:20:00,54.4,54.4,54.24,54.24,56265.0,54.4,54.4,54.24,54.24,56265.0
2022-11-15 13:30:00,54.33,54.38,54.29,54.36,29985.0,54.33,54.38,54.29,54.36,29985.0
2022-11-15 13:40:00,54.41,54.53,54.32,54.46,53205.0,54.41,54.53,54.32,54.46,53205.0
2022-11-15 13:50:00,54.42,54.56,54.42,54.51,93690.0,54.42,54.56,54.42,54.51,93690.0
2022-11-15 14:00:00,54.53,54.56,54.43,54.51,43905.0,54.53,54.56,54.43,54.51,43905.0
2022-11-15 14:10:00,54.64,54.8,54.64,54.73,104580.0,54.64,54.8,54.64,54.73,104580.0
2022-11-15 14:20:00,54.73,54.78,54.63,54.65,91980.0,54.73,54.78,54.63,54.65,91980.0
2022-11-15 14:30:00,54.74,54.75,54.69,54.69,96420.0,54.74,54.75,54.69,54.69,96420.0
2022-11-15 14:40:00,54.71,54.75,54.7,54.7,52410.0,54.71,54.75,54.7,54.7,52410.0
2022-11-15 14:50:00,54.73,54.84,54.71,54.84,67935.0,54.73,54.84,54.71,54.84,67935.0
2022-11-15 15:00:00,54.82,54.9,54.81,54.87,45225.0,54.82,54.9,54.81,54.87,45225.0
2022-11-15 15:10:00,54.9,54.94,54.86,54.94,62925.0,54.9,54.94,54.86,54.94,62925.0
2022-11-15 15:20:00,54.92,54.97,54.92,54.93,40905.0,54.92,54.97,54.92,54.93,40905.0
2022-11-15 15:30:00,54.92,54.92,54.8,54.91,94905.0,54.92,54.92,54.8,54.91,94905.0
2022-11-15 15:40:00,54.94,54.98,54.91,54.95,73335.0,54.94,54.98,54.91,54.95,73335.0
2022-11-15 15:50:00,54.96,55.01,54.81,55.01,330690.0,54.96,55.01,54.81,55.01,330690.0
2022-11-16 09:30:00,54.31,55.6,54.28,55.39,237810.0,54.31,55.6,54.28,55.39,237810.0
2022-11-16 09:40:00,55.36,55.53,55.2,55.2,53625.0,55.36,55.53,55.2,55.2,53625.0
2022-11-16 09:50:00,55.14,55.35,55.13,55.29,82590.0,55.14,55.35,55.13,55.29,82590.0
2022-11-16 10:00:00,55.3,55.57,55.27,55.5,213810.0,55.3,55.57,55.27,55.5,213810.0
2022-11-16 10:10:00,55.49,55.74,55.44,55.68,77415.0,55.49,55.74,55.44,55.68,77415.0
2022-11-16 10:20:00,55.66,55.84,55.62,55.76,64455.0,55.66,55.84,55.62,55.76,64455.0
2022-11-16 10:30:00,55.78,55.93,55.7,55.92,40035.0,55.78,55.93,55.7,55.92,40035.0
2022-11-16 10:40:00,55.92,56.12,55.89,56.09,66630.0,55.92,56.12,55.89,56.09,66630.0
2022-11-16 10:50:00,56.11,56.11,55.91,55.96,72300.0,56.11,56.11,55.91,55.96,72300.0
2022-11-16 11:00:00,55.96,55.96,55.72,55.77,134295.0,55.96,55.96,55.72,55.77,134295.0
2022-11-16 11:10:00,55.74,55.91,55.74,55.91,40545.0,55.74,55.91,55.74,55.91,40545.0
2022-11-16 11:20:00,55.92,56.05,55.92,56.05,25500.0,55.92,56.05,55.92,56.05,25500.0
2022-11-16 11:30:00,56.03,56.03,55.88,55.97,37500.0,56.03,56.03,55.88,55.97,37500.0
2022-11-16 11:40:00,55.97,56.01,55.89,55.93,62685.0,55.97,56.01,55.89,55.93,62685.0
2022-11-16 11:50:00,55.93,56.02,55.86,55.98,34425.0,55.93,56.02,55.86,55.98,34425.0
2022-11-16 12:00:00,55.96,55.96,55.82,55.88,45000.0,55.96,55.96,55.82,55.88,45000.0
2022-11-16 12:10:00,55.89,55.92,55.86,55.91,36120.0,55.89,55.92,55.86,55.91,36120.0
2022-11-16 12:20:00,55.92,55.98,55.9,55.97,29775.0,55.92,55.98,55.9,55.97,29775.0
2022-11-16 12:30:00,56.01,56.04,55.96,55.99,72090.0,56.01,56.04,55.96,55.99,72090.0
2022-11-16 12:40:00,56.01,56.11,55.98,56.05,49605.0,56.01,56.11,55.98,56.05,49605.0
2022-11-16 12:50:00,56.07,56.08,56.01,56.02,34800.0,56.07,56.08,56.01,56.02,34800.0
2022-11-16 13:00:00,56.0,56.1,56.0,56.09,23340.0,56.0,56.1,56.0,56.09,23340.0
2022-11-16 13:10:00,56.11,56.12,56.05,56.05,30870.0,56.11,56.12,56.05,56.05,30870.0
2022-11-16 13:20:00,56.02,56.02,55.98,56.0,24000.0,56.02,56.02,55.98,56.0,24000.0
2022-11-16 13:30:00,56.0,56.03,55.87,55.95,25500.0,56.0,56.03,55.87,55.95,25500.0
2022-11-16 13:40:00,55.98,56.0,55.89,55.89,34035.0,55.98,56.0,55.89,55.89,34035.0
2022-11-16 13:50:00,55.89,56.01,55.89,55.92,17355.0,55.89,56.01,55.89,55.92,17355.0
2022-11-16 14:00:00,55.91,55.91,55.83,55.88,31500.0,55.91,55.91,55.83,55.88,31500.0
2022-11-16 14:10:00,55.86,55.89,55.79,55.85,28500.0,55.86,55.89,55.79,55.85,28500.0
2022-11-16 14:20:00,55.8,55.86,55.8,55.86,16695.0,55.8,55.86,55.8,55.86,16695.0
2022-11-16 14:30:00,55.86,55.91,55.76,55.85,78240.0,55.86,55.91,55.76,55.85,78240.0
2022-11-16 14:40:00,55.84,55.9,55.82,55.88,43215.0,55.84,55.9,55.82,55.88,43215.0
2022-11-16 14:50:00,55.93,55.95,55.83,55.88,39000.0,55.93,55.95,55.83,55.88,39000.0
2022-11-16 15:00:00,55.91,55.95,55.88,55.95,92925.0,55.91,55.95,55.88,55.95,92925.0
2022-11-16 15:10:00,55.95,56.03,55.91,55.96,88500.0,55.95,56.03,55.91,55.96,88500.0
2022-11-16 15:20:00,55.97,56.06,55.97,55.97,49500.0,55.97,56.06,55.97,55.97,49500.0
2022-11-16 15:30:00,55.97,55.98,55.86,55.89,69060.0,55.97,55.98,55.86,55.89,69060.0
2022-11-16 15:40:00,55.88,55.95,55.82,55.84,88965.0,55.88,55.95,55.82,55.84,88965.0
2022-11-16 15:50:00,55.88,55.88,55.53,55.62,719490.0,55.88,55.88,55.53,55.62,719490.0
2022-11-17 09:30:00,55.6,55.72,55.53,55.56,109815.0,55.6,55.72,55.53,55.56,109815.0
2022-11-17 09:40:00,55.44,55.44,55.06,55.16,49710.0,55.44,55.44,55.06,55.16,49710.0
2022-11-17 09:50:00,55.09,55.16,55.01,55.06,25470.0,55.09,55.16,55.01,55.06,25470.0
2022-11-17 10:00:00,55.06,55.35,55.06,55.17,26040.0,55.06,55.35,55.06,55.17,26040.0
2022-11-17 10:10:00,55.15,55.22,54.92,54.92,41865.0,55.15,55.22,54.92,54.92,41865.0
2022-11-17 10:20:00,54.95,55.05,54.92,55.02,33885.0,54.95,55.05,54.92,55.02,33885.0
2022-11-17 10:30:00,54.99,55.02,54.86,54.95,41715.0,54.99,55.02,54.86,54.95,41715.0
2022-11-17 10:40:00,54.99,55.03,54.84,54.88,19110.0,54.99,55.03,54.84,54.88,19110.0
2022-11-17 10:50:00,54.9,54.98,54.85,54.85,49020.0,54.9,54.98,54.85,54.85,49020.0
2022-11-17 11:00:00,54.83,54.86,54.81,54.81,25890.0,54.83,54.86,54.81,54.81,25890.0
2022-11-17 11:10:00,54.81,54.91,54.81,54.9,35775.0,54.81,54.91,54.81,54.9,35775.0
2022-11-17 11:20:00,54.91,55.01,54.91,54.97,35850.0,54.91,55.01,54.91,54.97,35850.0
2022-11-17 11:30:00,55.0,55.05,55.0,55.05,3615.0,55.0,55.05,55.0,55.05,3615.0
2022-11-17 11:40:00,55.07,55.09,55.01,55.01,84270.0,55.07,55.09,55.01,55.01,84270.0
2022-11-17 11:50:00,55.03,55.11,55.03,55.11,7500.0,55.03,55.11,55.03,55.11,7500.0
2022-11-17 12:00:00,55.18,55.28,55.18,55.28,15000.0,55.18,55.28,55.18,55.28,15000.0
2022-11-17 12:10:00,55.24,55.34,55.24,55.3,29865.0,55.24,55.34,55.24,55.3,29865.0
2022-11-17 12:20:00,55.35,55.36,55.32,55.34,10275.0,55.35,55.36,55.32,55.34,10275.0
2022-11-17 12:30:00,55.31,55.31,55.24,55.29,10575.0,55.31,55.31,55.24,55.29,10575.0
2022-11-17 12:40:00,55.35,55.4,55.35,55.4,6000.0,55.35,55.4,55.35,55.4,6000.0
2022-11-17 12:50:00,55.43,55.48,55.43,55.46,15660.0,55.43,55.48,55.43,55.46,15660.0
2022-11-17 13:00:00,55.5,55.5,55.44,55.44,13500.0,55.5,55.5,55.44,55.44,13500.0
2022-11-17 13:10:00,55.47,55.5,55.44,55.46,15705.0,55.47,55.5,55.44,55.46,15705.0
2022-11-17 13:20:00,55.45,55.5,55.37,55.37,21000.0,55.45,55.5,55.37,55.37,21000.0
2022-11-17 13:30:00,55.35,55.37,55.34,55.34,30000.0,55.35,55.37,55.34,55.34,30000.0
2022-11-17 13:40:00,55.36,55.36,55.21,55.24,26745.0,55.36,55.36,55.21,55.24,26745.0
2022-11-17 13:50:00,55.25,55.26,55.21,55.24,10500.0,55.25,55.26,55.21,55.24,10500.0
2022-11-17 14:00:00,55.27,55.29,55.19,55.21,19500.0,55.27,55.29,55.19,55.21,19500.0
2022-11-17 14:10:00,55.19,55.19,55.14,55.18,18975.0,55.19,55.19,55.14,55.18,18975.0
2022-11-17 14:20:00,55.18,55.23,55.16,55.23,15570.0,55.18,55.23,55.16,55.23,15570.0
2022-11-17 14:30:00,55.18,55.21,55.16,55.21,13500.0,55.18,55.21,55.16,55.21,13500.0
2022-11-17 14:40:00,55.22,55.23,55.14,55.17,42870.0,55.22,55.23,55.14,55.17,42870.0
2022-11-17 14:50:00,55.14,55.21,55.12,55.19,21480.0,55.14,55.21,55.12,55.19,21480.0
2022-11-17 15:00:00,55.22,55.22,55.15,55.15,16500.0,55.22,55.22,55.15,55.15,16500.0
2022-11-17 15:10:00,55.11,55.11,54.97,55.0,26685.0,55.11,55.11,54.97,55.0,26685.0
2022-11-17 15:20:00,54.98,55.1,54.98,55.07,46740.0,54.98,55.1,54.98,55.07,46740.0
2022-11-17 15:30:00,55.1,55.23,55.09,55.22,55695.0,55.1,55.23,55.09,55.22,55695.0
2022-11-17 15:40:00,55.21,55.22,55.15,55.21,44835.0,55.21,55.22,55.15,55.21,44835.0
2022-11-17 15:50:00,55.19,55.36,55.15,55.32,337935.0,55.19,55.36,55.15,55.32,337935.0
2022-11-18 09:30:00,55.33,55.6,55.19,55.36,314970.0,55.33,55.6,55.19,55.36,314970.0
2022-11-18 09:40:00,55.43,55.43,55.31,55.34,37500.0,55.43,55.43,55.31,55.34,37500.0
2022-11-18 09:50:00,55.34,55.55,55.34,55.55,70845.0,55.34,55.55,55.34,55.55,70845.0
2022-11-18 10:00:00,55.55,55.9,55.51,55.89,214215.0,55.55,55.9,55.51,55.89,214215.0
2022-11-18 10:10:00,55.85,55.89,55.82,55.82,14040.0,55.85,55.89,55.82,55.82,14040.0
2022-11-18 10:20:00,55.81,55.88,55.67,55.76,33000.0,55.81,55.88,55.67,55.76,33000.0
2022-11-18 10:30:00,55.75,55.93,55.75,55.9,27000.0,55.75,55.93,55.75,55.9,27000.0
2022-11-18 10:40:00,55.86,55.88,55.83,55.88,31965.0,55.86,55.88,55.83,55.88,31965.0
2022-11-18 10:50:00,55.9,55.93,55.76,55.8,18000.0,55.9,55.93,55.76,55.8,18000.0
2022-11-18 11:00:00,55.79,55.79,55.75,55.78,7500.0,55.79,55.79,55.75,55.78,7500.0
2022-11-18 11:10:00,55.75,55.83,55.72,55.83,16500.0,55.75,55.83,55.72,55.83,16500.0
2022-11-18 11:20:00,55.81,55.87,55.75,55.8,39000.0,55.81,55.87,55.75,55.8,39000.0
2022-11-18 11:30:00,55.83,55.88,55.8,55.85,15000.0,55.83,55.88,55.8,55.85,15000.0
2022-11-18 11:40:00,55.83,55.9,55.82,55.82,16500.0,55.83,55.9,55.82,55.82,16500.0
2022-11-18 11:50:00,55.81,55.81,55.75,55.75,9315.0,55.81,55.81,55.75,55.75,9315.0
2022-11-18 12:00:00,55.71,55.72,55.63,55.63,23220.0,55.71,55.72,55.63,55.63,23220.0
2022-11-18 12:10:00,55.6,55.61,55.52,55.55,18135.0,55.6,55.61,55.52,55.55,18135.0
2022-11-18 12:20:00,55.5,55.62,55.46,55.62,34500.0,55.5,55.62,55.46,55.62,34500.0
2022-11-18 12:30:00,55.6,55.64,55.57,55.64,30000.0,55.6,55.64,55.57,55.64,30000.0
2022-11-18 12:40:00,55.65,55.71,55.61,55.71,24000.0,55.65,55.71,55.61,55.71,24000.0
2022-11-18 12:50:00,55.67,55.68,55.54,55.68,50745.0,55.67,55.68,55.54,55.68,50745.0
2022-11-18 13:00:00,55.73,55.81,55.7,55.81,16815.0,55.73,55.81,55.7,55.81,16815.0
2022-11-18 13:10:00,55.81,55.89,55.81,55.84,14385.0,55.81,55.89,55.81,55.84,14385.0
2022-11-18 13:20:00,55.85,55.97,55.81,55.93,25710.0,55.85,55.97,55.81,55.93,25710.0
2022-11-18 13:30:00,55.95,55.97,55.95,55.96,7500.0,55.95,55.97,55.95,55.96,7500.0
2022-11-18 13:40:00,55.93,55.93,55.52,55.55,100500.0,55.93,55.93,55.52,55.55,100500.0
2022-11-18 13:50:00,55.54,55.7,55.49,55.68,26190.0,55.54,55.7,55.49,55.68,26190.0
2022-11-18 14:00:00,55.67,55.74,55.62,55.7,32505.0,55.67,55.74,55.62,55.7,32505.0
2022-11-18 14:10:00,55.72,55.78,55.72,55.74,32475.0,55.72,55.78,55.72,55.74,32475.0
2022-11-18 14:20:00,55.74,55.74,55.66,55.71,22500.0,55.74,55.74,55.66,55.71,22500.0
2022-11-18 14:30:00,55.72,55.74,55.69,55.7,10500.0,55.72,55.74,55.69,55.7,10500.0
2022-11-18 14:40:00,55.71,55.73,55.69,55.69,16695.0,55.71,55.73,55.69,55.69,16695.0
2022-11-18 14:50:00,55.71,55.72,55.67,55.69,24135.0,55.71,55.72,55.67,55.69,24135.0
2022-11-18 15:00:00,55.71,55.83,55.71,55.81,28500.0,55.71,55.83,55.71,55.81,28500.0
2022-11-18 15:10:00,55.79,55.79,55.72,55.73,30000.0,55.79,55.79,55.72,55.73,30000.0
2022-11-18 15:20:00,55.71,55.74,55.69,55.74,39000.0,55.71,55.74,55.69,55.74,39000.0
2022-11-18 15:30:00,55.75,55.8,55.72,55.8,42150.0,55.75,55.8,55.72,55.8,42150.0
2022-11-18 15:40:00,55.78,55.85,55.78,55.84,84510.0,55.78,55.85,55.78,55.84,84510.0
2022-11-18 15:50:00,55.82,55.92,55.76,55.89,349185.0,55.82,55.92,55.76,55.89,349185.0
2022-11-21 09:30:00,56.13,56.25,56.02,56.09,134115.0,56.13,56.25,56.02,56.09,134115.0
2022-11-21 09:40:00,56.09,56.57,56.02,56.41,73500.0,56.09,56.57,56.02,56.41,73500.0
2022-11-21 09:50:00,56.36,56.47,56.36,56.38,42000.0,56.36,56.47,56.36,56.38,42000.0
2022-11-21 10:00:00,56.4,56.48,56.34,56.43,79575.0,56.4,56.48,56.34,56.43,79575.0
2022-11-21 10:10:00,56.52,56.54,56.47,56.54,34500.0,56.52,56.54,56.47,56.54,34500.0
2022-11-21 10:20:00,56.53,56.6,56.43,56.53,89820.0,56.53,56.6,56.43,56.53,89820.0
2022-11-21 10:30:00,56.53,56.74,56.53,56.58,269310.0,56.53,56.74,56.53,56.58,269310.0
2022-11-21 10:40:00,56.66,56.82,56.66,56.76,72750.0,56.66,56.82,56.66,56.76,72750.0
2022-11-21 10:50:00,56.76,56.8,56.63,56.63,47175.0,56.76,56.8,56.63,56.63,47175.0
2022-11-21 11:00:00,56.65,56.67,56.61,56.61,19875.0,56.65,56.67,56.61,56.61,19875.0
2022-11-21 11:10:00,56.59,56.59,56.42,56.5,51600.0,56.59,56.59,56.42,56.5,51600.0
2022-11-21 11:20:00,56.44,56.44,56.24,56.24,27000.0,56.44,56.44,56.24,56.24,27000.0
2022-11-21 11:30:00,56.3,56.37,56.3,56.3,9000.0,56.3,56.37,56.3,56.3,9000.0
2022-11-21 11:40:00,56.3,56.32,56.23,56.23,30000.0,56.3,56.32,56.23,56.23,30000.0
2022-11-21 11:50:00,56.26,56.34,56.22,56.32,22500.0,56.26,56.34,56.22,56.32,22500.0
2022-11-21 12:00:00,56.35,56.38,56.29,56.38,16440.0,56.35,56.38,56.29,56.38,16440.0
2022-11-21 12:10:00,56.4,56.48,56.38,56.48,18285.0,56.4,56.48,56.38,56.48,18285.0
2022-11-21 12:20:00,56.47,56.58,56.47,56.53,21000.0,56.47,56.58,56.47,56.53,21000.0
2022-11-21 12:30:00,56.6,56.63,56.56,56.6,19500.0,56.6,56.63,56.56,56.6,19500.0
2022-11-21 12:40:00,56.6,56.62,56.6,56.6,30240.0,56.6,56.62,56.6,56.6,30240.0
2022-11-21 12:50:00,56.6,56.69,56.6,56.64,28725.0,56.6,56.69,56.6,56.64,28725.0
2022-11-21 13:00:00,56.63,56.77,56.62,56.73,66000.0,56.63,56.77,56.62,56.73,66000.0
2022-11-21 13:10:00,56.75,56.77,56.64,56.64,29925.0,56.75,56.77,56.64,56.64,29925.0
2022-11-21 13:20:00,56.63,56.63,56.56,56.56,31875.0,56.63,56.63,56.56,56.56,31875.0
2022-11-21 13:30:00,56.57,56.67,56.56,56.64,19500.0,56.57,56.67,56.56,56.64,19500.0
2022-11-21 13:40:00,56.65,56.65,56.58,56.59,24000.0,56.65,56.65,56.58,56.59,24000.0
2022-11-21 13:50:00,56.59,56.64,56.58,56.62,45000.0,56.59,56.64,56.58,56.62,45000.0
2022-11-21 14:00:00,56.62,56.63,56.55,56.55,27000.0,56.62,56.63,56.55,56.55,27000.0
2022-11-21 14:10:00,56.54,56.55,56.46,56.47,26310.0,56.54,56.55,56.46,56.47,26310.0
2022-11-21 14:20:00,56.47,56.47,56.38,56.4,62460.0,56.47,56.47,56.38,56.4,62460.0
2022-11-21 14:30:00,56.4,56.44,56.38,56.39,34350.0,56.4,56.44,56.38,56.39,34350.0
2022-11-21 14:40:00,56.46,56.46,56.38,56.42,24000.0,56.46,56.46,56.38,56.42,24000.0
2022-11-21 14:50:00,56.43,56.53,56.41,56.5,48465.0,56.43,56.53,56.41,56.5,48465.0
2022-11-21 15:00:00,56.45,56.51,56.41,56.51,27000.0,56.45,56.51,56.41,56.51,27000.0
2022-11-21 15:10:00,56.51,56.52,56.44,56.45,30000.0,56.51,56.52,56.44,56.45,30000.0
2022-11-21 15:20:00,56.49,56.51,56.42,56.49,62955.0,56.49,56.51,56.42,56.49,62955.0
2022-11-21 15:30:00,56.47,56.5,56.4,56.4,43275.0,56.47,56.5,56.4,56.4,43275.0
2022-11-21 15:40:00,56.39,56.45,56.34,56.44,102570.0,56.39,56.45,56.34,56.44,102570.0
2022-11-21 15:50:00,56.42,56.46,56.37,56.42,258060.0,56.42,56.46,56.37,56.42,258060.0
2022-11-22 09:30:00,56.73,56.9,56.66,56.66,106920.0,56.73,56.9,56.66,56.66,106920.0
2022-11-22 09:40:00,56.66,56.85,56.66,56.67,45000.0,56.66,56.85,56.66,56.67,45000.0
2022-11-22 09:50:00,56.67,56.83,56.67,56.83,40740.0,56.67,56.83,56.67,56.83,40740.0
2022-11-22 10:00:00,56.82,56.82,56.7,56.74,52320.0,56.82,56.82,56.7,56.74,52320.0
2022-11-22 10:10:00,56.71,56.73,56.55,56.67,37290.0,56.71,56.73,56.55,56.67,37290.0
2022-11-22 10:20:00,56.62,56.67,56.49,56.59,31785.0,56.62,56.67,56.49,56.59,31785.0
2022-11-22 10:30:00,56.6,56.63,56.56,56.56,29745.0,56.6,56.63,56.56,56.56,29745.0
2022-11-22 10:40:00,56.62,56.62,56.54,56.55,10500.0,56.62,56.62,56.54,56.55,10500.0
2022-11-22 10:50:00,56.61,56.69,56.57,56.64,47685.0,56.61,56.69,56.57,56.64,47685.0
2022-11-22 11:00:00,56.69,56.69,56.45,56.45,46065.0,56.69,56.69,56.45,56.45,46065.0
2022-11-22 11:10:00,56.49,56.49,56.33,56.42,56700.0,56.49,56.49,56.33,56.42,56700.0
2022-11-22 11:20:00,56.35,56.4,56.3,56.39,37875.0,56.35,56.4,56.3,56.39,37875.0
2022-11-22 11:30:00,56.4,56.42,56.3,56.36,33690.0,56.4,56.42,56.3,56.36,33690.0
2022-11-22 11:40:00,56.39,56.44,56.38,56.4,13890.0,56.39,56.44,56.38,56.4,13890.0
2022-11-22 11:50:00,56.43,56.47,56.42,56.47,10020.0,56.43,56.47,56.42,56.47,10020.0
2022-11-22 12:00:00,56.46,56.48,56.37,56.37,33000.0,56.46,56.48,56.37,56.37,33000.0
2022-11-22 12:10:00,56.37,56.38,56.33,56.38,9465.0,56.37,56.38,56.33,56.38,9465.0
2022-11-22 12:20:00,56.4,56.44,56.38,56.44,24090.0,56.4,56.44,56.38,56.44,24090.0
2022-11-22 12:30:00,56.45,56.51,56.45,56.51,13035.0,56.45,56.51,56.45,56.51,13035.0
2022-11-22 12:40:00,56.5,56.55,56.49,56.55,13500.0,56.5,56.55,56.49,56.55,13500.0
2022-11-22 12:50:00,56.53,56.55,56.51,56.52,22500.0,56.53,56.55,56.51,56.52,22500.0
2022-11-22 13:00:00,56.53,56.63,56.53,56.58,46815.0,56.53,56.63,56.53,56.58,46815.0
2022-11-22 13:10:00,56.6,56.63,56.6,56.63,12000.0,56.6,56.63,56.6,56.63,12000.0
2022-11-22 13:20:00,56.63,56.63,56.58,56.62,10500.0,56.63,56.63,56.58,56.62,10500.0
2022-11-22 13:30:00,56.62,56.64,56.53,56.57,59580.0,56.62,56.64,56.53,56.57,59580.0
2022-11-22 13:40:00,56.53,56.6,56.5,56.6,36720.0,56.53,56.6,56.5,56.6,36720.0
2022-11-22 13:50:00,56.6,56.61,56.59,56.59,18105.0,56.6,56.61,56.59,56.59,18105.0
2022-11-22 14:00:00,56.61,56.64,56.57,56.61,27000.0,56.61,56.64,56.57,56.61,27000.0
2022-11-22 14:10:00,56.6,56.63,56.59,56.61,33765.0,56.6,56.63,56.59,56.61,33765.0
2022-11-22 14:20:00,56.61,56.62,56.59,56.62,24000.0,56.61,56.62,56.59,56.62,24000.0
2022-11-22 14:30:00,56.62,56.74,56.61,56.73,68190.0,56.62,56.74,56.61,56.73,68190.0
2022-11-22 14:40:00,56.73,56.74,56.69,56.72,31500.0,56.73,56.74,56.69,56.72,31500.0
2022-11-22 14:50:00,56.71,56.73,56.66,56.72,44760.0,56.71,56.73,56.66,56.72,44760.0
2022-11-22 15:00:00,56.71,56.85,56.68,56.85,66210.0,56.71,56.85,56.68,56.85,66210.0
2022-11-22 15:10:00,56.85,56.86,56.76,56.77,76500.0,56.85,56.86,56.76,56.77,76500.0
2022-11-22 15:20:00,56.76,56.77,56.72,56.74,37500.0,56.76,56.77,56.72,56.74,37500.0
2022-11-22 15:30:00,56.77,56.83,56.76,56.83,21300.0,56.77,56.83,56.76,56.83,21300.0
2022-11-22 15:40:00,56.81,56.85,56.78,56.85,36000.0,56.81,56.85,56.78,56.85,36000.0
2022-11-22 15:50:00,56.85,56.93,56.8,56.82,209310.0,56.85,56.93,56.8,56.82,209310.0
2022-11-23 09:30:00,56.72,56.91,56.72,56.88,59565.0,56.72,56.91,56.72,56.88,59565.0
2022-11-23 09:40:00,56.94,57.0,56.86,56.86,31620.0,56.94,57.0,56.86,56.86,31620.0
2022-11-23 09:50:00,57.01,57.01,56.91,56.94,16500.0,57.01,57.01,56.91,56.94,16500.0
2022-11-23 10:00:00,56.9,56.95,56.79,56.95,34500.0,56.9,56.95,56.79,56.95,34500.0
2022-11-23 10:10:00,56.97,56.97,56.95,56.95,6000.0,56.97,56.97,56.95,56.95,6000.0
2022-11-23 10:20:00,56.92,57.0,56.92,56.96,13995.0,56.92,57.0,56.92,56.96,13995.0
2022-11-23 10:30:00,57.01,57.01,56.86,56.86,37245.0,57.01,57.01,56.86,56.86,37245.0
2022-11-23 10:40:00,56.86,56.91,56.85,56.85,21795.0,56.86,56.91,56.85,56.85,21795.0
2022-11-23 10:50:00,56.88,56.91,56.75,56.79,35070.0,56.88,56.91,56.75,56.79,35070.0
2022-11-23 11:00:00,56.82,56.87,56.82,56.86,6000.0,56.82,56.87,56.82,56.86,6000.0
2022-11-23 11:10:00,56.88,56.94,56.83,56.88,29445.0,56.88,56.94,56.83,56.88,29445.0
2022-11-23 11:20:00,56.87,56.88,56.81,56.81,15990.0,56.87,56.88,56.81,56.81,15990.0
2022-11-23 11:30:00,56.81,56.81,56.71,56.74,17700.0,56.81,56.81,56.71,56.74,17700.0
2022-11-23 11:40:00,56.77,56.78,56.75,56.75,7500.0,56.77,56.78,56.75,56.75,7500.0
2022-11-23 11:50:00,56.76,56.76,56.67,56.71,16500.0,56.76,56.76,56.67,56.71,16500.0
2022-11-23 12:00:00,56.72,56.75,56.72,56.75,7500.0,56.72,56.75,56.72,56.75,7500.0
2022-11-23 12:10:00,56.77,56.77,56.72,56.73,10500.0,56.77,56.77,56.72,56.73,10500.0
2022-11-23 12:20:00,56.76,56.82,56.76,56.82,4500.0,56.76,56.82,56.76,56.82,4500.0
2022-11-23 12:30:00,56.77,56.81,56.75,56.77,21390.0,56.77,56.81,56.75,56.77,21390.0
2022-11-23 12:40:00,56.74,56.75,56.74,56.75,6000.0,56.74,56.75,56.74,56.75,6000.0
2022-11-23 12:50:00,56.77,56.77,56.67,56.67,21465.0,56.77,56.77,56.67,56.67,21465.0
2022-11-23 13:00:00,56.74,56.8,56.71,56.8,10500.0,56.74,56.8,56.71,56.8,10500.0
2022-11-23 13:10:00,56.76,56.78,56.75,56.78,6000.0,56.76,56.78,56.75,56.78,6000.0
2022-11-23 13:20:00,56.79,56.84,56.76,56.84,21405.0,56.79,56.84,56.76,56.84,21405.0
2022-11-23 13:30:00,56.88,56.88,56.82,56.87,54375.0,56.88,56.88,56.82,56.87,54375.0
2022-11-23 13:40:00,56.88,56.88,56.85,56.85,7800.0,56.88,56.88,56.85,56.85,7800.0
2022-11-23 13:50:00,56.87,56.9,56.85,56.86,27660.0,56.87,56.9,56.85,56.86,27660.0
2022-11-23 14:00:00,56.9,57.01,56.88,56.95,26790.0,56.9,57.01,56.88,56.95,26790.0
2022-11-23 14:10:00,56.91,56.98,56.9,56.98,31500.0,56.91,56.98,56.9,56.98,31500.0
2022-11-23 14:20:00,56.98,56.99,56.93,56.94,32100.0,56.98,56.99,56.93,56.94,32100.0
2022-11-23 14:30:00,56.94,56.95,56.81,56.83,28500.0,56.94,56.95,56.81,56.83,28500.0
2022-11-23 14:40:00,56.86,56.91,56.85,56.91,10500.0,56.86,56.91,56.85,56.91,10500.0
2022-11-23 14:50:00,56.91,56.92,56.88,56.88,16500.0,56.91,56.92,56.88,56.88,16500.0
2022-11-23 15:00:00,56.88,56.9,56.84,56.87,32580.0,56.88,56.9,56.84,56.87,32580.0
2022-11-23 15:10:00,56.85,56.89,56.84,56.87,13905.0,56.85,56.89,56.84,56.87,13905.0
2022-11-23 15:20:00,56.87,56.87,56.82,56.82,39090.0,56.87,56.87,56.82,56.82,39090.0
2022-11-23 15:30:00,56.78,56.78,56.69,56.71,24525.0,56.78,56.78,56.69,56.71,24525.0
2022-11-23 15:40:00,56.72,56.72,56.67,56.69,45150.0,56.72,56.72,56.67,56.69,45150.0
2022-11-23 15:50:00,56.69,56.79,56.69,56.75,127470.0,56.69,56.79,56.69,56.75,127470.0
2022-11-25 09:30:00,56.68,56.89,56.56,56.6,118785.0,56.68,56.89,56.56,56.6,118785.0
2022-11-25 09:40:00,56.6,56.83,56.6,56.7,40155.0,56.6,56.83,56.6,56.7,40155.0
2022-11-25 09:50:00,56.67,56.73,56.66,56.72,18180.0,56.67,56.73,56.66,56.72,18180.0
2022-11-25 10:00:00,56.77,56.82,56.69,56.8,42000.0,56.77,56.82,56.69,56.8,42000.0
2022-11-25 10:10:00,56.85,56.9,56.85,56.9,10620.0,56.85,56.9,56.85,56.9,10620.0
2022-11-25 10:20:00,56.92,56.96,56.92,56.96,14250.0,56.92,56.96,56.92,56.96,14250.0
2022-11-25 10:30:00,56.96,57.08,56.91,57.03,70500.0,56.96,57.08,56.91,57.03,70500.0
2022-11-25 10:40:00,57.09,57.14,56.99,57.02,21795.0,57.09,57.14,56.99,57.02,21795.0
2022-11-25 10:50:00,56.98,57.04,56.97,56.97,25515.0,56.98,57.04,56.97,56.97,25515.0
2022-11-25 11:00:00,57.01,57.03,56.9,56.99,37500.0,57.01,57.03,56.9,56.99,37500.0
2022-11-25 11:10:00,56.99,57.06,56.94,57.05,46500.0,56.99,57.06,56.94,57.05,46500.0
2022-11-25 11:20:00,57.03,57.08,57.03,57.03,9000.0,57.03,57.08,57.03,57.03,9000.0
2022-11-25 11:30:00,57.04,57.08,57.02,57.08,21420.0,57.04,57.08,57.02,57.08,21420.0
2022-11-25 11:40:00,57.07,57.12,57.05,57.08,37830.0,57.07,57.12,57.05,57.08,37830.0
2022-11-25 11:50:00,57.14,57.2,57.11,57.15,29445.0,57.14,57.2,57.11,57.15,29445.0
2022-11-25 12:00:00,57.16,57.19,57.15,57.15,13500.0,57.16,57.19,57.15,57.15,13500.0
2022-11-25 12:10:00,57.14,57.14,57.1,57.11,14220.0,57.14,57.14,57.1,57.11,14220.0
2022-11-25 12:20:00,57.12,57.17,57.12,57.13,15000.0,57.12,57.17,57.12,57.13,15000.0
2022-11-25 12:30:00,57.18,57.23,57.18,57.19,26565.0,57.18,57.23,57.18,57.19,26565.0
2022-11-25 12:40:00,57.18,57.18,57.08,57.08,30165.0,57.18,57.18,57.08,57.08,30165.0
2022-11-25 12:50:00,57.04,57.11,56.97,57.07,95730.0,57.04,57.11,56.97,57.07,95730.0
2022-11-28 09:30:00,56.75,56.97,56.75,56.89,142545.0,56.75,56.97,56.75,56.89,142545.0
2022-11-28 09:40:00,56.89,57.12,56.82,57.12,191670.0,56.89,57.12,56.82,57.12,191670.0
2022-11-28 09:50:00,57.18,57.18,57.04,57.06,16500.0,57.18,57.18,57.04,57.06,16500.0
2022-11-28 10:00:00,57.07,57.17,57.04,57.16,37500.0,57.07,57.17,57.04,57.16,37500.0
2022-11-28 10:10:00,57.17,57.29,57.13,57.24,130245.0,57.17,57.29,57.13,57.24,130245.0
2022-11-28 10:20:00,57.23,57.36,57.23,57.35,52590.0,57.23,57.36,57.23,57.35,52590.0
2022-11-28 10:30:00,57.3,57.3,57.21,57.21,14685.0,57.3,57.3,57.21,57.21,14685.0
2022-11-28 10:40:00,57.21,57.21,57.12,57.12,8355.0,57.21,57.21,57.12,57.12,8355.0
2022-11-28 10:50:00,57.07,57.11,57.05,57.11,31080.0,57.07,57.11,57.05,57.11,31080.0
2022-11-28 11:00:00,57.12,57.15,57.08,57.15,37875.0,57.12,57.15,57.08,57.15,37875.0
2022-11-28 11:10:00,57.18,57.22,57.1,57.1,15840.0,57.18,57.22,57.1,57.1,15840.0
2022-11-28 11:20:00,57.15,57.19,57.13,57.17,48450.0,57.15,57.19,57.13,57.17,48450.0
2022-11-28 11:30:00,57.17,57.17,57.1,57.15,42000.0,57.17,57.17,57.1,57.15,42000.0
2022-11-28 11:40:00,57.17,57.17,57.14,57.16,9000.0,57.17,57.17,57.14,57.16,9000.0
2022-11-28 11:50:00,57.12,57.19,57.12,57.18,134430.0,57.12,57.19,57.12,57.18,134430.0
2022-11-28 12:00:00,57.19,57.21,57.11,57.18,64185.0,57.19,57.21,57.11,57.18,64185.0
2022-11-28 12:10:00,57.18,57.22,57.18,57.22,13500.0,57.18,57.22,57.18,57.22,13500.0
2022-11-28 12:20:00,57.22,57.4,57.22,57.4,27375.0,57.22,57.4,57.22,57.4,27375.0
2022-11-28 12:30:00,57.37,57.39,57.35,57.35,12000.0,57.37,57.39,57.35,57.35,12000.0
2022-11-28 12:40:00,57.39,57.41,57.36,57.4,16500.0,57.39,57.41,57.36,57.4,16500.0
2022-11-28 12:50:00,57.4,57.43,57.31,57.35,26250.0,57.4,57.43,57.31,57.35,26250.0
2022-11-28 13:00:00,57.32,57.34,57.3,57.32,15000.0,57.32,57.34,57.3,57.32,15000.0
2022-11-28 13:10:00,57.28,57.31,57.27,57.31,12210.0,57.28,57.31,57.27,57.31,12210.0
2022-11-28 13:20:00,57.3,57.3,57.26,57.28,27000.0,57.3,57.3,57.26,57.28,27000.0
2022-11-28 13:30:00,57.26,57.31,57.21,57.31,21450.0,57.26,57.31,57.21,57.31,21450.0
2022-11-28 13:40:00,57.3,57.31,57.24,57.24,10500.0,57.3,57.31,57.24,57.24,10500.0
2022-11-28 13:50:00,57.27,57.3,57.19,57.2,34500.0,57.27,57.3,57.19,57.2,34500.0
2022-11-28 14:00:00,57.19,57.22,57.11,57.11,14190.0,57.19,57.22,57.11,57.11,14190.0
2022-11-28 14:10:00,57.13,57.17,57.12,57.17,33000.0,57.13,57.17,57.12,57.17,33000.0
2022-11-28 14:20:00,57.2,57.2,57.15,57.16,10500.0,57.2,57.2,57.15,57.16,10500.0
2022-11-28 14:30:00,57.16,57.16,57.06,57.14,40050.0,57.16,57.16,57.06,57.14,40050.0
2022-11-28 14:40:00,57.15,57.16,57.11,57.16,31500.0,57.15,57.16,57.11,57.16,31500.0
2022-11-28 14:50:00,57.16,57.19,57.16,57.19,25590.0,57.16,57.19,57.16,57.19,25590.0
2022-11-28 15:00:00,57.16,57.16,57.08,57.12,39870.0,57.16,57.16,57.08,57.12,39870.0
2022-11-28 15:10:00,57.13,57.15,57.08,57.08,45930.0,57.13,57.15,57.08,57.08,45930.0
2022-11-28 15:20:00,57.09,57.09,56.97,56.98,61020.0,57.09,57.09,56.97,56.98,61020.0
2022-11-28 15:30:00,56.96,56.99,56.93,56.95,80415.0,56.96,56.99,56.93,56.95,80415.0
2022-11-28 15:40:00,56.95,57.0,56.85,56.86,54285.0,56.95,57.0,56.85,56.86,54285.0
2022-11-28 15:50:00,56.86,56.91,56.77,56.83,342255.0,56.86,56.91,56.77,56.83,342255.0
2022-11-29 09:30:00,56.8,57.01,56.6,56.97,111570.0,56.8,57.01,56.6,56.97,111570.0
2022-11-29 09:40:00,56.85,56.85,56.34,56.34,50235.0,56.85,56.85,56.34,56.34,50235.0
2022-11-29 09:50:00,56.32,56.46,56.32,56.43,25500.0,56.32,56.46,56.32,56.43,25500.0
2022-11-29 10:00:00,56.41,56.49,56.35,56.48,48000.0,56.41,56.49,56.35,56.48,48000.0
2022-11-29 10:10:00,56.45,56.72,56.44,56.69,58665.0,56.45,56.72,56.44,56.69,58665.0
2022-11-29 10:20:00,56.67,56.7,56.56,56.69,58995.0,56.67,56.7,56.56,56.69,58995.0
2022-11-29 10:30:00,56.75,56.8,56.64,56.72,25500.0,56.75,56.8,56.64,56.72,25500.0
2022-11-29 10:40:00,56.73,56.73,56.54,56.55,12000.0,56.73,56.73,56.54,56.55,12000.0
2022-11-29 10:50:00,56.49,56.5,56.42,56.5,15000.0,56.49,56.5,56.42,56.5,15000.0
2022-11-29 11:00:00,56.5,56.58,56.42,56.42,26460.0,56.5,56.58,56.42,56.42,26460.0
2022-11-29 11:10:00,56.39,56.44,56.22,56.22,69000.0,56.39,56.44,56.22,56.22,69000.0
2022-11-29 11:20:00,56.22,56.32,56.21,56.23,55320.0,56.22,56.32,56.21,56.23,55320.0
2022-11-29 11:30:00,56.23,56.28,56.21,56.28,29820.0,56.23,56.28,56.21,56.28,29820.0
2022-11-29 11:40:00,56.29,56.4,56.28,56.37,7500.0,56.29,56.4,56.28,56.37,7500.0
2022-11-29 11:50:00,56.36,56.41,56.29,56.41,27000.0,56.36,56.41,56.29,56.41,27000.0
2022-11-29 12:00:00,56.32,56.45,56.24,56.45,28500.0,56.32,56.45,56.24,56.45,28500.0
2022-11-29 12:10:00,56.44,56.46,56.39,56.4,30690.0,56.44,56.46,56.39,56.4,30690.0
2022-11-29 12:20:00,56.46,56.51,56.43,56.46,22500.0,56.46,56.51,56.43,56.46,22500.0
2022-11-29 12:30:00,56.51,56.63,56.5,56.63,26340.0,56.51,56.63,56.5,56.63,26340.0
2022-11-29 12:40:00,56.66,56.7,56.57,56.59,36000.0,56.66,56.7,56.57,56.59,36000.0
2022-11-29 12:50:00,56.64,56.67,56.63,56.67,19500.0,56.64,56.67,56.63,56.67,19500.0
2022-11-29 13:00:00,56.67,56.68,56.58,56.58,22500.0,56.67,56.68,56.58,56.58,22500.0
2022-11-29 13:10:00,56.58,56.65,56.57,56.65,19500.0,56.58,56.65,56.57,56.65,19500.0
2022-11-29 13:20:00,56.61,56.61,56.56,56.57,23685.0,56.61,56.61,56.56,56.57,23685.0
2022-11-29 13:30:00,56.59,56.71,56.58,56.71,25500.0,56.59,56.71,56.58,56.71,25500.0
2022-11-29 13:40:00,56.7,56.7,56.66,56.66,10500.0,56.7,56.7,56.66,56.66,10500.0
2022-11-29 13:50:00,56.69,56.7,56.62,56.7,21000.0,56.69,56.7,56.62,56.7,21000.0
2022-11-29 14:00:00,56.71,56.77,56.69,56.77,16500.0,56.71,56.77,56.69,56.77,16500.0
2022-11-29 14:10:00,56.77,56.77,56.69,56.76,18450.0,56.77,56.77,56.69,56.76,18450.0
2022-11-29 14:20:00,56.76,56.76,56.65,56.66,34725.0,56.76,56.76,56.65,56.66,34725.0
2022-11-29 14:30:00,56.66,56.69,56.63,56.64,31020.0,56.66,56.69,56.63,56.64,31020.0
2022-11-29 14:40:00,56.63,56.63,56.58,56.62,39165.0,56.63,56.63,56.58,56.62,39165.0
2022-11-29 14:50:00,56.64,56.67,56.64,56.64,13500.0,56.64,56.67,56.64,56.64,13500.0
2022-11-29 15:00:00,56.66,56.71,56.65,56.71,25710.0,56.66,56.71,56.65,56.71,25710.0
2022-11-29 15:10:00,56.68,56.68,56.61,56.63,28740.0,56.68,56.68,56.61,56.63,28740.0
2022-11-29 15:20:00,56.67,56.73,56.63,56.73,33000.0,56.67,56.73,56.63,56.73,33000.0
2022-11-29 15:30:00,56.7,56.74,56.65,56.67,25740.0,56.7,56.74,56.65,56.67,25740.0
2022-11-29 15:40:00,56.69,56.76,56.65,56.67,59010.0,56.69,56.76,56.65,56.67,59010.0
2022-11-29 15:50:00,56.69,56.71,56.61,56.65,252195.0,56.69,56.71,56.61,56.65,252195.0
2022-11-30 09:30:00,56.41,56.72,56.35,56.5,63165.0,56.41,56.72,56.35,56.5,63165.0
2022-11-30 09:40:00,56.7,56.92,56.64,56.92,26820.0,56.7,56.92,56.64,56.92,26820.0
2022-11-30 09:50:00,56.89,56.95,56.81,56.95,34110.0,56.89,56.95,56.81,56.95,34110.0
2022-11-30 10:00:00,56.82,57.09,56.82,56.99,152445.0,56.82,57.09,56.82,56.99,152445.0
2022-11-30 10:10:00,56.93,56.95,56.88,56.95,55425.0,56.93,56.95,56.88,56.95,55425.0
2022-11-30 10:20:00,56.96,56.96,56.83,56.83,15870.0,56.96,56.96,56.83,56.83,15870.0
2022-11-30 10:30:00,56.89,56.96,56.89,56.96,28470.0,56.89,56.96,56.89,56.96,28470.0
2022-11-30 10:40:00,56.98,57.04,56.98,57.0,19635.0,56.98,57.04,56.98,57.0,19635.0
2022-11-30 10:50:00,57.01,57.08,56.95,57.03,40500.0,57.01,57.08,56.95,57.03,40500.0
2022-11-30 11:00:00,57.06,57.08,56.96,57.03,31500.0,57.06,57.08,56.96,57.03,31500.0
2022-11-30 11:10:00,57.05,57.09,57.05,57.09,9000.0,57.05,57.09,57.05,57.09,9000.0
2022-11-30 11:20:00,57.09,57.14,57.02,57.14,35250.0,57.09,57.14,57.02,57.14,35250.0
2022-11-30 11:30:00,57.07,57.1,57.05,57.05,9000.0,57.07,57.1,57.05,57.05,9000.0
2022-11-30 11:40:00,57.04,57.04,56.94,56.94,9000.0,57.04,57.04,56.94,56.94,9000.0
2022-11-30 11:50:00,56.99,56.99,56.91,56.96,19665.0,56.99,56.99,56.91,56.96,19665.0
2022-11-30 12:00:00,56.96,56.96,56.88,56.89,10500.0,56.96,56.96,56.88,56.89,10500.0
2022-11-30 12:10:00,56.83,56.88,56.83,56.85,19815.0,56.83,56.88,56.83,56.85,19815.0
2022-11-30 12:20:00,56.77,56.77,56.72,56.75,15135.0,56.77,56.77,56.72,56.75,15135.0
2022-11-30 12:30:00,56.76,56.76,56.6,56.63,27300.0,56.76,56.76,56.6,56.63,27300.0
2022-11-30 12:40:00,56.6,56.63,56.5,56.52,35730.0,56.6,56.63,56.5,56.52,35730.0
2022-11-30 12:50:00,56.49,56.53,56.49,56.51,46230.0,56.49,56.53,56.49,56.51,46230.0
2022-11-30 13:00:00,56.52,56.52,56.44,56.51,29865.0,56.52,56.52,56.44,56.51,29865.0
2022-11-30 13:10:00,56.53,56.55,56.51,56.51,18000.0,56.53,56.55,56.51,56.51,18000.0
2022-11-30 13:20:00,56.5,56.54,56.5,56.54,21000.0,56.5,56.54,56.5,56.54,21000.0
2022-11-30 13:30:00,56.5,56.79,56.5,56.75,23550.0,56.5,56.79,56.5,56.75,23550.0
2022-11-30 13:40:00,56.76,56.8,56.7,56.74,46875.0,56.76,56.8,56.7,56.74,46875.0
2022-11-30 13:50:00,56.75,56.87,56.75,56.86,30750.0,56.75,56.87,56.75,56.86,30750.0
2022-11-30 14:00:00,56.96,56.99,56.88,56.92,55995.0,56.96,56.99,56.88,56.92,55995.0
2022-11-30 14:10:00,56.9,57.02,56.86,57.02,21000.0,56.9,57.02,56.86,57.02,21000.0
2022-11-30 14:20:00,57.01,57.16,57.01,57.16,56355.0,57.01,57.16,57.01,57.16,56355.0
2022-11-30 14:30:00,57.13,57.14,57.08,57.12,46605.0,57.13,57.14,57.08,57.12,46605.0
2022-11-30 14:40:00,57.14,57.17,57.1,57.12,60000.0,57.14,57.17,57.1,57.12,60000.0
2022-11-30 14:50:00,57.15,57.28,57.13,57.18,46500.0,57.15,57.28,57.13,57.18,46500.0
2022-11-30 15:00:00,57.19,57.36,57.19,57.29,54210.0,57.19,57.36,57.19,57.29,54210.0
2022-11-30 15:10:00,57.29,57.41,57.26,57.35,34500.0,57.29,57.41,57.26,57.35,34500.0
2022-11-30 15:20:00,57.37,57.43,57.36,57.41,42240.0,57.37,57.43,57.36,57.41,42240.0
2022-11-30 15:30:00,57.42,57.52,57.42,57.48,47475.0,57.42,57.52,57.42,57.48,47475.0
2022-11-30 15:40:00,57.48,57.49,57.41,57.44,77160.0,57.48,57.49,57.41,57.44,77160.0
2022-11-30 15:50:00,57.49,58.06,57.49,57.6,1310625.0,57.49,58.06,57.49,57.6,1310625.0
2022-12-01 09:30:00,57.94,58.0,57.2,57.48,124575.0,57.94,58.0,57.2,57.48,124575.0
2022-12-01 09:40:00,57.58,57.59,57.21,57.21,26640.0,57.58,57.59,57.21,57.21,26640.0
2022-12-01 09:50:00,57.32,57.52,57.32,57.45,34710.0,57.32,57.52,57.32,57.45,34710.0
2022-12-01 10:00:00,57.52,57.52,57.03,57.26,111030.0,57.52,57.52,57.03,57.26,111030.0
2022-12-01 10:10:00,57.38,57.52,57.36,57.52,25500.0,57.38,57.52,57.36,57.52,25500.0
2022-12-01 10:20:00,57.52,57.54,57.43,57.44,24240.0,57.52,57.54,57.43,57.44,24240.0
2022-12-01 10:30:00,57.42,57.42,57.29,57.29,57915.0,57.42,57.42,57.29,57.29,57915.0
2022-12-01 10:40:00,57.37,57.45,57.35,57.42,40035.0,57.37,57.45,57.35,57.42,40035.0
2022-12-01 10:50:00,57.46,57.46,57.35,57.46,26100.0,57.46,57.46,57.35,57.46,26100.0
2022-12-01 11:00:00,57.41,57.44,57.33,57.34,33780.0,57.41,57.44,57.33,57.34,33780.0
2022-12-01 11:10:00,57.37,57.37,57.16,57.18,49500.0,57.37,57.37,57.16,57.18,49500.0
2022-12-01 11:20:00,57.21,57.21,57.11,57.11,19500.0,57.21,57.21,57.11,57.11,19500.0
2022-12-01 11:30:00,57.1,57.15,57.1,57.1,20340.0,57.1,57.15,57.1,57.1,20340.0
2022-12-01 11:40:00,57.05,57.16,57.05,57.05,16500.0,57.05,57.16,57.05,57.05,16500.0
2022-12-01 11:50:00,57.1,57.11,57.04,57.09,16845.0,57.1,57.11,57.04,57.09,16845.0
2022-12-01 12:00:00,57.05,57.05,56.92,56.98,21000.0,57.05,57.05,56.92,56.98,21000.0
2022-12-01 12:10:00,56.93,57.02,56.93,57.02,10470.0,56.93,57.02,56.93,57.02,10470.0
2022-12-01 12:20:00,57.03,57.16,57.03,57.16,21750.0,57.03,57.16,57.03,57.16,21750.0
2022-12-01 12:30:00,57.14,57.2,57.14,57.18,30000.0,57.14,57.2,57.14,57.18,30000.0
2022-12-01 12:40:00,57.2,57.23,57.19,57.23,9000.0,57.2,57.23,57.19,57.23,9000.0
2022-12-01 12:50:00,57.26,57.32,57.25,57.29,21000.0,57.26,57.32,57.25,57.29,21000.0
2022-12-01 13:00:00,57.29,57.31,57.26,57.3,30165.0,57.29,57.31,57.26,57.3,30165.0
2022-12-01 13:10:00,57.36,57.36,57.18,57.18,27495.0,57.36,57.36,57.18,57.18,27495.0
2022-12-01 13:20:00,57.18,57.22,57.14,57.16,40500.0,57.18,57.22,57.14,57.16,40500.0
2022-12-01 13:30:00,57.12,57.16,57.01,57.08,31500.0,57.12,57.16,57.01,57.08,31500.0
2022-12-01 13:40:00,57.11,57.13,57.1,57.12,12750.0,57.11,57.13,57.1,57.12,12750.0
2022-12-01 13:50:00,57.06,57.06,57.03,57.04,7500.0,57.06,57.06,57.03,57.04,7500.0
2022-12-01 14:00:00,57.02,57.06,56.98,57.01,30000.0,57.02,57.06,56.98,57.01,30000.0
2022-12-01 14:10:00,57.03,57.09,57.0,57.08,19500.0,57.03,57.09,57.0,57.08,19500.0
2022-12-01 14:20:00,57.05,57.11,57.04,57.07,18030.0,57.05,57.11,57.04,57.07,18030.0
2022-12-01 14:30:00,57.07,57.13,57.06,57.1,37830.0,57.07,57.13,57.06,57.1,37830.0
2022-12-01 14:40:00,57.12,57.22,57.11,57.22,27240.0,57.12,57.22,57.11,57.22,27240.0
2022-12-01 14:50:00,57.23,57.28,57.21,57.21,41100.0,57.23,57.28,57.21,57.21,41100.0
2022-12-01 15:00:00,57.19,57.21,57.12,57.12,31500.0,57.19,57.21,57.12,57.12,31500.0
2022-12-01 15:10:00,57.11,57.16,57.08,57.15,52785.0,57.11,57.16,57.08,57.15,52785.0
2022-12-01 15:20:00,57.15,57.17,57.08,57.08,63885.0,57.15,57.17,57.08,57.08,63885.0
2022-12-01 15:30:00,57.06,57.22,57.05,57.22,46545.0,57.06,57.22,57.05,57.22,46545.0
2022-12-01 15:40:00,57.2,57.3,57.18,57.22,73500.0,57.2,57.3,57.18,57.22,73500.0
2022-12-01 15:50:00,57.19,57.23,57.08,57.15,350940.0,57.19,57.23,57.08,57.15,350940.0
2022-12-02 09:30:00,56.6,56.82,56.56,56.56,107190.0,56.6,56.82,56.56,56.56,107190.0
2022-12-02 09:40:00,56.55,56.67,56.49,56.64,40500.0,56.55,56.67,56.49,56.64,40500.0
2022-12-02 09:50:00,56.76,56.77,56.57,56.57,28455.0,56.76,56.77,56.57,56.57,28455.0
2022-12-02 10:00:00,56.6,56.73,56.54,56.65,85995.0,56.6,56.73,56.54,56.65,85995.0
2022-12-02 10:10:00,56.71,56.72,56.6,56.65,34500.0,56.71,56.72,56.6,56.65,34500.0
2022-12-02 10:20:00,56.65,56.67,56.51,56.55,37710.0,56.65,56.67,56.51,56.55,37710.0
2022-12-02 10:30:00,56.54,56.58,56.45,56.54,64965.0,56.54,56.58,56.45,56.54,64965.0
2022-12-02 10:40:00,56.54,56.64,56.52,56.64,69915.0,56.54,56.64,56.52,56.64,69915.0
2022-12-02 10:50:00,56.62,56.62,56.55,56.55,84975.0,56.62,56.62,56.55,56.55,84975.0
2022-12-02 11:00:00,56.55,56.64,56.54,56.62,48000.0,56.55,56.64,56.54,56.62,48000.0
2022-12-02 11:10:00,56.64,56.65,56.5,56.56,65610.0,56.64,56.65,56.5,56.56,65610.0
2022-12-02 11:20:00,56.58,56.79,56.57,56.76,104085.0,56.58,56.79,56.57,56.76,104085.0
2022-12-02 11:30:00,56.85,56.94,56.85,56.88,19500.0,56.85,56.94,56.85,56.88,19500.0
2022-12-02 11:40:00,56.84,57.0,56.84,56.96,27870.0,56.84,57.0,56.84,56.96,27870.0
2022-12-02 11:50:00,56.96,56.96,56.84,56.91,70545.0,56.96,56.96,56.84,56.91,70545.0
2022-12-02 12:00:00,56.87,56.97,56.84,56.96,109530.0,56.87,56.97,56.84,56.96,109530.0
2022-12-02 12:10:00,56.95,57.13,56.95,57.04,99930.0,56.95,57.13,56.95,57.04,99930.0
2022-12-02 12:20:00,57.02,57.04,56.93,57.01,61620.0,57.02,57.04,56.93,57.01,61620.0
2022-12-02 12:30:00,57.03,57.03,56.93,56.98,18375.0,57.03,57.03,56.93,56.98,18375.0
2022-12-02 12:40:00,56.99,57.01,56.96,57.0,55080.0,56.99,57.01,56.96,57.0,55080.0
2022-12-02 12:50:00,56.99,56.99,56.84,56.84,47715.0,56.99,56.99,56.84,56.84,47715.0
2022-12-02 13:00:00,56.82,56.84,56.81,56.83,10665.0,56.82,56.84,56.81,56.83,10665.0
2022-12-02 13:10:00,56.83,56.91,56.83,56.85,29460.0,56.83,56.91,56.83,56.85,29460.0
2022-12-02 13:20:00,56.88,56.88,56.82,56.86,20130.0,56.88,56.88,56.82,56.86,20130.0
2022-12-02 13:30:00,56.88,56.89,56.83,56.84,12000.0,56.88,56.89,56.83,56.84,12000.0
2022-12-02 13:40:00,56.84,56.87,56.84,56.87,10800.0,56.84,56.87,56.84,56.87,10800.0
2022-12-02 13:50:00,56.9,56.95,56.89,56.93,18000.0,56.9,56.95,56.89,56.93,18000.0
2022-12-02 14:00:00,56.97,57.01,56.97,57.0,15090.0,56.97,57.01,56.97,57.0,15090.0
2022-12-02 14:10:00,56.98,57.05,56.95,57.05,16500.0,56.98,57.05,56.95,57.05,16500.0
2022-12-02 14:20:00,57.04,57.04,56.98,56.98,43485.0,57.04,57.04,56.98,56.98,43485.0
2022-12-02 14:30:00,56.96,56.99,56.93,56.93,19095.0,56.96,56.99,56.93,56.93,19095.0
2022-12-02 14:40:00,56.93,57.05,56.89,57.05,48000.0,56.93,57.05,56.89,57.05,48000.0
2022-12-02 14:50:00,57.04,57.14,57.0,57.11,42000.0,57.04,57.14,57.0,57.11,42000.0
2022-12-02 15:00:00,57.16,57.23,57.16,57.23,15000.0,57.16,57.23,57.16,57.23,15000.0
2022-12-02 15:10:00,57.28,57.28,57.23,57.27,25500.0,57.28,57.28,57.23,57.27,25500.0
2022-12-02 15:20:00,57.24,57.26,57.13,57.13,25485.0,57.24,57.26,57.13,57.13,25485.0
2022-12-02 15:30:00,57.13,57.15,57.05,57.08,51450.0,57.13,57.15,57.05,57.08,51450.0
2022-12-02 15:40:00,57.08,57.11,57.03,57.07,56280.0,57.08,57.11,57.03,57.07,56280.0
2022-12-02 15:50:00,57.1,57.24,57.06,57.24,300945.0,57.1,57.24,57.06,57.24,300945.0
2022-12-05 09:30:00,56.71,56.71,56.36,56.47,98865.0,56.71,56.71,56.36,56.47,98865.0
2022-12-05 09:40:00,56.57,56.6,56.17,56.17,61290.0,56.57,56.6,56.17,56.17,61290.0
2022-12-05 09:50:00,56.19,56.41,56.19,56.25,61740.0,56.19,56.41,56.19,56.25,61740.0
2022-12-05 10:00:00,56.16,56.45,56.16,56.33,36270.0,56.16,56.45,56.16,56.33,36270.0
2022-12-05 10:10:00,56.33,56.42,56.33,56.39,17355.0,56.33,56.42,56.33,56.39,17355.0
2022-12-05 10:20:00,56.5,56.58,56.47,56.58,12000.0,56.5,56.58,56.47,56.58,12000.0
2022-12-05 10:30:00,56.55,56.66,56.54,56.65,18705.0,56.55,56.66,56.54,56.65,18705.0
2022-12-05 10:40:00,56.68,56.73,56.65,56.73,13500.0,56.68,56.73,56.65,56.73,13500.0
2022-12-05 10:50:00,56.73,56.76,56.69,56.73,10890.0,56.73,56.76,56.69,56.73,10890.0
2022-12-05 11:00:00,56.74,56.74,56.66,56.67,47250.0,56.74,56.74,56.66,56.67,47250.0
2022-12-05 11:10:00,56.69,56.7,56.55,56.59,48645.0,56.69,56.7,56.55,56.59,48645.0
2022-12-05 11:20:00,56.48,56.61,56.48,56.58,45000.0,56.48,56.61,56.48,56.58,45000.0
2022-12-05 11:30:00,56.6,56.69,56.6,56.65,25005.0,56.6,56.69,56.6,56.65,25005.0
2022-12-05 11:40:00,56.68,56.72,56.68,56.69,21000.0,56.68,56.72,56.68,56.69,21000.0
2022-12-05 11:50:00,56.66,56.66,56.55,56.55,9000.0,56.66,56.66,56.55,56.55,9000.0
2022-12-05 12:00:00,56.57,56.57,56.55,56.57,10500.0,56.57,56.57,56.55,56.57,10500.0
2022-12-05 12:10:00,56.66,56.67,56.66,56.67,6000.0,56.66,56.67,56.66,56.67,6000.0
2022-12-05 12:20:00,56.66,56.71,56.65,56.66,38310.0,56.66,56.71,56.65,56.66,38310.0
2022-12-05 12:30:00,56.66,56.66,56.58,56.58,31500.0,56.66,56.66,56.58,56.58,31500.0
2022-12-05 12:40:00,56.57,56.61,56.57,56.61,3000.0,56.57,56.61,56.57,56.61,3000.0
2022-12-05 12:50:00,56.62,56.62,56.53,56.56,15000.0,56.62,56.62,56.53,56.56,15000.0
2022-12-05 13:00:00,56.55,56.58,56.55,56.57,24000.0,56.55,56.58,56.55,56.57,24000.0
2022-12-05 13:10:00,56.55,56.58,56.52,56.53,16500.0,56.55,56.58,56.52,56.53,16500.0
2022-12-05 13:20:00,56.52,56.55,56.41,56.45,47700.0,56.52,56.55,56.41,56.45,47700.0
2022-12-05 13:30:00,56.44,56.49,56.44,56.49,15180.0,56.44,56.49,56.44,56.49,15180.0
2022-12-05 13:40:00,56.48,56.48,56.46,56.47,9000.0,56.48,56.48,56.46,56.47,9000.0
2022-12-05 13:50:00,56.44,56.45,56.4,56.41,28080.0,56.44,56.45,56.4,56.41,28080.0
2022-12-05 14:00:00,56.37,56.37,56.36,56.36,7500.0,56.37,56.37,56.36,56.36,7500.0
2022-12-05 14:10:00,56.36,56.36,56.31,56.33,19995.0,56.36,56.36,56.31,56.33,19995.0
2022-12-05 14:20:00,56.33,56.35,56.23,56.24,23490.0,56.33,56.35,56.23,56.24,23490.0
2022-12-05 14:30:00,56.22,56.25,56.21,56.25,41250.0,56.22,56.25,56.21,56.25,41250.0
2022-12-05 14:40:00,56.21,56.21,56.1,56.11,23880.0,56.21,56.21,56.1,56.11,23880.0
2022-12-05 14:50:00,56.13,56.15,56.11,56.11,28725.0,56.13,56.15,56.11,56.11,28725.0
2022-12-05 15:00:00,56.15,56.18,56.09,56.09,35430.0,56.15,56.18,56.09,56.09,35430.0
2022-12-05 15:10:00,56.09,56.19,56.09,56.17,38820.0,56.09,56.19,56.09,56.17,38820.0
2022-12-05 15:20:00,56.16,56.17,56.06,56.06,89190.0,56.16,56.17,56.06,56.06,89190.0
2022-12-05 15:30:00,56.06,56.15,56.05,56.09,42960.0,56.06,56.15,56.05,56.09,42960.0
2022-12-05 15:40:00,56.09,56.11,56.02,56.05,77145.0,56.09,56.11,56.02,56.05,77145.0
2022-12-05 15:50:00,56.06,56.24,56.04,56.18,270735.0,56.06,56.24,56.04,56.18,270735.0
2022-12-06 09:30:00,56.0,56.0,55.54,55.95,260085.0,56.0,56.0,55.54,55.95,260085.0
2022-12-06 09:40:00,56.02,56.07,55.8,56.07,125475.0,56.02,56.07,55.8,56.07,125475.0
2022-12-06 09:50:00,56.01,56.08,55.4,55.52,70230.0,56.01,56.08,55.4,55.52,70230.0
2022-12-06 10:00:00,55.47,55.73,55.41,55.73,184710.0,55.47,55.73,55.41,55.73,184710.0
2022-12-06 10:10:00,55.75,55.8,55.37,55.4,268980.0,55.75,55.8,55.37,55.4,268980.0
2022-12-06 10:20:00,55.38,55.38,55.17,55.32,134190.0,55.38,55.38,55.17,55.32,134190.0
2022-12-06 10:30:00,55.25,55.35,55.18,55.26,76830.0,55.25,55.35,55.18,55.26,76830.0
2022-12-06 10:40:00,55.25,55.25,55.12,55.17,59580.0,55.25,55.25,55.12,55.17,59580.0
2022-12-06 10:50:00,55.17,55.26,55.16,55.19,163005.0,55.17,55.26,55.16,55.19,163005.0
2022-12-06 11:00:00,55.15,55.24,55.09,55.12,192345.0,55.15,55.24,55.09,55.12,192345.0
2022-12-06 11:10:00,55.13,55.15,54.94,54.99,197940.0,55.13,55.15,54.94,54.99,197940.0
2022-12-06 11:20:00,54.96,55.01,54.81,55.01,52500.0,54.96,55.01,54.81,55.01,52500.0
2022-12-06 11:30:00,54.99,55.01,54.91,54.96,34005.0,54.99,55.01,54.91,54.96,34005.0
2022-12-06 11:40:00,54.95,54.95,54.87,54.92,33795.0,54.95,54.95,54.87,54.92,33795.0
2022-12-06 11:50:00,54.94,55.01,54.86,55.01,52035.0,54.94,55.01,54.86,55.01,52035.0
2022-12-06 12:00:00,55.02,55.17,55.02,55.17,39525.0,55.02,55.17,55.02,55.17,39525.0
2022-12-06 12:10:00,55.13,55.14,54.88,54.9,150555.0,55.13,55.14,54.88,54.9,150555.0
2022-12-06 12:20:00,54.94,55.05,54.94,55.04,47430.0,54.94,55.05,54.94,55.04,47430.0
2022-12-06 12:30:00,55.01,55.07,54.97,55.07,36105.0,55.01,55.07,54.97,55.07,36105.0
2022-12-06 12:40:00,55.02,55.08,54.99,55.07,39015.0,55.02,55.08,54.99,55.07,39015.0
2022-12-06 12:50:00,55.02,55.1,54.96,55.03,53205.0,55.02,55.1,54.96,55.03,53205.0
2022-12-06 13:00:00,55.06,55.06,54.99,55.0,12000.0,55.06,55.06,54.99,55.0,12000.0
2022-12-06 13:10:00,54.94,55.08,54.94,55.03,46335.0,54.94,55.08,54.94,55.03,46335.0
2022-12-06 13:20:00,55.02,55.06,55.0,55.05,24750.0,55.02,55.06,55.0,55.05,24750.0
2022-12-06 13:30:00,55.02,55.02,54.92,54.92,57075.0,55.02,55.02,54.92,54.92,57075.0
2022-12-06 13:40:00,54.92,54.92,54.87,54.9,28590.0,54.92,54.92,54.87,54.9,28590.0
2022-12-06 13:50:00,54.87,54.89,54.8,54.89,58815.0,54.87,54.89,54.8,54.89,58815.0
2022-12-06 14:00:00,54.88,54.91,54.78,54.82,23055.0,54.88,54.91,54.78,54.82,23055.0
2022-12-06 14:10:00,54.8,54.88,54.72,54.85,34500.0,54.8,54.88,54.72,54.85,34500.0
2022-12-06 14:20:00,54.84,54.95,54.83,54.84,30645.0,54.84,54.95,54.83,54.84,30645.0
2022-12-06 14:30:00,54.82,54.84,54.78,54.84,22500.0,54.82,54.84,54.78,54.84,22500.0
2022-12-06 14:40:00,54.84,54.95,54.82,54.94,22500.0,54.84,54.95,54.82,54.94,22500.0
2022-12-06 14:50:00,54.94,55.0,54.91,55.0,16500.0,54.94,55.0,54.91,55.0,16500.0
2022-12-06 15:00:00,55.03,55.09,55.01,55.07,28500.0,55.03,55.09,55.01,55.07,28500.0
2022-12-06 15:10:00,55.08,55.08,54.99,54.99,23835.0,55.08,55.08,54.99,54.99,23835.0
2022-12-06 15:20:00,55.07,55.1,55.04,55.06,30000.0,55.07,55.1,55.04,55.06,30000.0
2022-12-06 15:30:00,55.04,55.24,55.04,55.24,135555.0,55.04,55.24,55.04,55.24,135555.0
2022-12-06 15:40:00,55.25,55.48,55.25,55.48,506475.0,55.25,55.48,55.25,55.48,506475.0
2022-12-06 15:50:00,55.39,55.43,55.19,55.29,546945.0,55.39,55.43,55.19,55.29,546945.0
2022-12-07 09:30:00,55.33,55.52,55.18,55.19,118545.0,55.33,55.52,55.18,55.19,118545.0
2022-12-07 09:40:00,55.2,55.29,54.98,55.04,94455.0,55.2,55.29,54.98,55.04,94455.0
2022-12-07 09:50:00,55.13,55.32,55.11,55.17,55845.0,55.13,55.32,55.11,55.17,55845.0
2022-12-07 10:00:00,55.24,55.42,55.21,55.32,119850.0,55.24,55.42,55.21,55.32,119850.0
2022-12-07 10:10:00,55.33,55.34,55.18,55.23,76275.0,55.33,55.34,55.18,55.23,76275.0
2022-12-07 10:20:00,55.26,55.48,55.23,55.44,92220.0,55.26,55.48,55.23,55.44,92220.0
2022-12-07 10:30:00,55.5,55.5,55.23,55.23,44520.0,55.5,55.5,55.23,55.23,44520.0
2022-12-07 10:40:00,55.24,55.48,55.24,55.45,46515.0,55.24,55.48,55.24,55.45,46515.0
2022-12-07 10:50:00,55.39,55.57,55.39,55.57,39750.0,55.39,55.57,55.39,55.57,39750.0
2022-12-07 11:00:00,55.61,55.63,55.52,55.58,43500.0,55.61,55.63,55.52,55.58,43500.0
2022-12-07 11:10:00,55.58,55.63,55.5,55.59,61755.0,55.58,55.63,55.5,55.59,61755.0
2022-12-07 11:20:00,55.54,55.61,55.51,55.52,48000.0,55.54,55.61,55.51,55.52,48000.0
2022-12-07 11:30:00,55.51,55.58,55.49,55.49,35415.0,55.51,55.58,55.49,55.49,35415.0
2022-12-07 11:40:00,55.48,55.53,55.27,55.28,53370.0,55.48,55.53,55.27,55.28,53370.0
2022-12-07 11:50:00,55.27,55.38,55.23,55.38,37500.0,55.27,55.38,55.23,55.38,37500.0
2022-12-07 12:00:00,55.34,55.36,55.31,55.34,29205.0,55.34,55.36,55.31,55.34,29205.0
2022-12-07 12:10:00,55.33,55.38,55.27,55.32,66180.0,55.33,55.38,55.27,55.32,66180.0
2022-12-07 12:20:00,55.31,55.34,55.27,55.28,31305.0,55.31,55.34,55.27,55.28,31305.0
2022-12-07 12:30:00,55.3,55.31,55.22,55.25,50100.0,55.3,55.31,55.22,55.25,50100.0
2022-12-07 12:40:00,55.27,55.4,55.26,55.4,42000.0,55.27,55.4,55.26,55.4,42000.0
2022-12-07 12:50:00,55.41,55.47,55.37,55.45,52845.0,55.41,55.47,55.37,55.45,52845.0
2022-12-07 13:00:00,55.45,55.47,55.35,55.39,50520.0,55.45,55.47,55.35,55.39,50520.0
2022-12-07 13:10:00,55.39,55.45,55.38,55.44,52500.0,55.39,55.45,55.38,55.44,52500.0
2022-12-07 13:20:00,55.42,55.42,55.36,55.39,49650.0,55.42,55.42,55.36,55.39,49650.0
2022-12-07 13:30:00,55.38,55.4,55.29,55.32,59145.0,55.38,55.4,55.29,55.32,59145.0
2022-12-07 13:40:00,55.32,55.32,55.2,55.22,50940.0,55.32,55.32,55.2,55.22,50940.0
2022-12-07 13:50:00,55.21,55.21,55.1,55.17,52500.0,55.21,55.21,55.1,55.17,52500.0
2022-12-07 14:00:00,55.14,55.14,54.97,54.97,61575.0,55.14,55.14,54.97,54.97,61575.0
2022-12-07 14:10:00,54.94,55.02,54.88,54.92,67005.0,54.94,55.02,54.88,54.92,67005.0
2022-12-07 14:20:00,54.88,54.95,54.84,54.93,50280.0,54.88,54.95,54.84,54.93,50280.0
2022-12-07 14:30:00,54.9,54.97,54.9,54.95,45000.0,54.9,54.97,54.9,54.95,45000.0
2022-12-07 14:40:00,54.96,55.0,54.93,54.93,60315.0,54.96,55.0,54.93,54.93,60315.0
2022-12-07 14:50:00,54.92,54.93,54.89,54.9,65355.0,54.92,54.93,54.89,54.9,65355.0
2022-12-07 15:00:00,54.9,54.93,54.82,54.82,77610.0,54.9,54.93,54.82,54.82,77610.0
2022-12-07 15:10:00,54.83,54.87,54.77,54.77,64890.0,54.83,54.87,54.77,54.77,64890.0
2022-12-07 15:20:00,54.78,54.94,54.77,54.93,96570.0,54.78,54.94,54.77,54.93,96570.0
2022-12-07 15:30:00,54.93,55.04,54.93,55.04,88155.0,54.93,55.04,54.93,55.04,88155.0
2022-12-07 15:40:00,55.04,55.05,54.96,54.96,174585.0,55.04,55.05,54.96,54.96,174585.0
2022-12-07 15:50:00,54.95,55.29,54.95,55.24,740925.0,54.95,55.29,54.95,55.24,740925.0
2022-12-08 09:30:00,55.47,55.71,55.44,55.52,111795.0,55.47,55.71,55.44,55.52,111795.0
2022-12-08 09:40:00,55.65,55.65,55.46,55.61,42000.0,55.65,55.65,55.46,55.61,42000.0
2022-12-08 09:50:00,55.61,55.65,55.47,55.6,46980.0,55.61,55.65,55.47,55.6,46980.0
2022-12-08 10:00:00,55.52,55.61,55.51,55.61,31665.0,55.52,55.61,55.51,55.61,31665.0
2022-12-08 10:10:00,55.61,55.73,55.53,55.72,36000.0,55.61,55.73,55.53,55.72,36000.0
2022-12-08 10:20:00,55.84,55.9,55.78,55.87,33975.0,55.84,55.9,55.78,55.87,33975.0
2022-12-08 10:30:00,55.93,55.96,55.83,55.91,31500.0,55.93,55.96,55.83,55.91,31500.0
2022-12-08 10:40:00,55.93,55.96,55.86,55.95,30750.0,55.93,55.96,55.86,55.95,30750.0
2022-12-08 10:50:00,55.94,55.98,55.94,55.97,10500.0,55.94,55.98,55.94,55.97,10500.0
2022-12-08 11:00:00,55.95,55.95,55.82,55.85,31680.0,55.95,55.95,55.82,55.85,31680.0
2022-12-08 11:10:00,55.81,55.82,55.63,55.67,44265.0,55.81,55.82,55.63,55.67,44265.0
2022-12-08 11:20:00,55.67,55.69,55.57,55.67,82065.0,55.67,55.69,55.57,55.67,82065.0
2022-12-08 11:30:00,55.71,55.77,55.71,55.75,15000.0,55.71,55.77,55.71,55.75,15000.0
2022-12-08 11:40:00,55.76,55.76,55.69,55.74,46425.0,55.76,55.76,55.69,55.74,46425.0
2022-12-08 11:50:00,55.77,55.77,55.73,55.77,13500.0,55.77,55.77,55.73,55.77,13500.0
2022-12-08 12:00:00,55.73,55.73,55.65,55.65,10500.0,55.73,55.73,55.65,55.65,10500.0
2022-12-08 12:10:00,55.65,55.71,55.65,55.71,3000.0,55.65,55.71,55.65,55.71,3000.0
2022-12-08 12:20:00,55.71,55.73,55.68,55.73,16905.0,55.71,55.73,55.68,55.73,16905.0
2022-12-08 12:30:00,55.7,55.72,55.7,55.7,17925.0,55.7,55.72,55.7,55.7,17925.0
2022-12-08 12:40:00,55.68,55.68,55.56,55.56,37500.0,55.68,55.68,55.56,55.56,37500.0
2022-12-08 12:50:00,55.68,55.7,55.66,55.7,28500.0,55.68,55.7,55.66,55.7,28500.0
2022-12-08 13:00:00,55.72,55.72,55.69,55.71,6000.0,55.72,55.72,55.69,55.71,6000.0
2022-12-08 13:10:00,55.67,55.77,55.67,55.76,45000.0,55.67,55.77,55.67,55.76,45000.0
2022-12-08 13:20:00,55.75,55.78,55.7,55.73,34380.0,55.75,55.78,55.7,55.73,34380.0
2022-12-08 13:30:00,55.78,55.78,55.69,55.76,24000.0,55.78,55.78,55.69,55.76,24000.0
2022-12-08 13:40:00,55.76,55.83,55.72,55.82,30030.0,55.76,55.83,55.72,55.82,30030.0
2022-12-08 13:50:00,55.78,55.79,55.78,55.79,9000.0,55.78,55.79,55.78,55.79,9000.0
2022-12-08 14:00:00,55.75,55.75,55.56,55.59,28500.0,55.75,55.75,55.56,55.59,28500.0
2022-12-08 14:10:00,55.53,55.61,55.52,55.58,12000.0,55.53,55.61,55.52,55.58,12000.0
2022-12-08 14:20:00,55.5,55.55,55.5,55.5,17040.0,55.5,55.55,55.5,55.5,17040.0
2022-12-08 14:30:00,55.49,55.56,55.47,55.55,25500.0,55.49,55.56,55.47,55.55,25500.0
2022-12-08 14:40:00,55.54,55.55,55.52,55.53,18300.0,55.54,55.55,55.52,55.53,18300.0
2022-12-08 14:50:00,55.52,55.64,55.52,55.62,27750.0,55.52,55.64,55.52,55.62,27750.0
2022-12-08 15:00:00,55.59,55.62,55.47,55.54,36990.0,55.59,55.62,55.47,55.54,36990.0
2022-12-08 15:10:00,55.55,55.65,55.55,55.64,19530.0,55.55,55.65,55.55,55.64,19530.0
2022-12-08 15:20:00,55.61,55.76,55.61,55.72,52740.0,55.61,55.76,55.61,55.72,52740.0
2022-12-08 15:30:00,55.73,55.76,55.64,55.7,50085.0,55.73,55.76,55.64,55.7,50085.0
2022-12-08 15:40:00,55.69,55.71,55.63,55.63,45000.0,55.69,55.71,55.63,55.63,45000.0
2022-12-08 15:50:00,55.67,55.83,55.57,55.77,297870.0,55.67,55.83,55.57,55.77,297870.0
2022-12-09 09:30:00,55.62,55.71,55.62,55.71,43710.0,55.62,55.71,55.62,55.71,43710.0
2022-12-09 09:40:00,55.67,55.68,55.57,55.57,14895.0,55.67,55.68,55.57,55.57,14895.0
2022-12-09 09:50:00,55.66,55.66,55.46,55.55,25035.0,55.66,55.66,55.46,55.55,25035.0
2022-12-09 10:00:00,55.6,55.62,55.48,55.56,25500.0,55.6,55.62,55.48,55.56,25500.0
2022-12-09 10:10:00,55.51,55.51,55.49,55.51,7500.0,55.51,55.51,55.49,55.51,7500.0
2022-12-09 10:20:00,55.51,55.6,55.48,55.59,11250.0,55.51,55.6,55.48,55.59,11250.0
2022-12-09 10:30:00,55.62,55.69,55.59,55.69,28500.0,55.62,55.69,55.59,55.69,28500.0
2022-12-09 10:40:00,55.67,55.68,55.53,55.61,79125.0,55.67,55.68,55.53,55.61,79125.0
2022-12-09 10:50:00,55.62,55.7,55.62,55.69,26790.0,55.62,55.7,55.62,55.69,26790.0
2022-12-09 11:00:00,55.71,55.76,55.69,55.69,30510.0,55.71,55.76,55.69,55.69,30510.0
2022-12-09 11:10:00,55.63,55.66,55.59,55.66,12000.0,55.63,55.66,55.59,55.66,12000.0
2022-12-09 11:20:00,55.62,55.69,55.62,55.68,28770.0,55.62,55.69,55.62,55.68,28770.0
2022-12-09 11:30:00,55.66,55.69,55.59,55.59,43635.0,55.66,55.69,55.59,55.59,43635.0
2022-12-09 11:40:00,55.52,55.62,55.51,55.62,43830.0,55.52,55.62,55.51,55.62,43830.0
2022-12-09 11:50:00,55.63,55.63,55.6,55.63,15000.0,55.63,55.63,55.6,55.63,15000.0
2022-12-09 12:00:00,55.65,55.65,55.57,55.57,33480.0,55.65,55.65,55.57,55.57,33480.0
2022-12-09 12:10:00,55.71,55.71,55.6,55.65,30000.0,55.71,55.71,55.6,55.65,30000.0
2022-12-09 12:20:00,55.63,55.66,55.62,55.65,37755.0,55.63,55.66,55.62,55.65,37755.0
2022-12-09 12:30:00,55.66,55.72,55.66,55.72,21045.0,55.66,55.72,55.66,55.72,21045.0
2022-12-09 12:40:00,55.73,55.73,55.58,55.58,10995.0,55.73,55.73,55.58,55.58,10995.0
2022-12-09 12:50:00,55.52,55.59,55.45,55.59,22500.0,55.52,55.59,55.45,55.59,22500.0
2022-12-09 13:00:00,55.58,55.58,55.52,55.52,12000.0,55.58,55.58,55.52,55.52,12000.0
2022-12-09 13:10:00,55.55,55.56,55.55,55.56,4500.0,55.55,55.56,55.55,55.56,4500.0
2022-12-09 13:20:00,55.55,55.55,55.5,55.5,33000.0,55.55,55.55,55.5,55.5,33000.0
2022-12-09 13:30:00,55.54,55.56,55.51,55.55,10500.0,55.54,55.56,55.51,55.55,10500.0
2022-12-09 13:40:00,55.58,55.58,55.5,55.52,22500.0,55.58,55.58,55.5,55.52,22500.0
2022-12-09 13:50:00,55.5,55.51,55.49,55.49,6000.0,55.5,55.51,55.49,55.49,6000.0
2022-12-09 14:00:00,55.48,55.53,55.48,55.5,18000.0,55.48,55.53,55.48,55.5,18000.0
2022-12-09 14:10:00,55.47,55.51,55.46,55.51,16500.0,55.47,55.51,55.46,55.51,16500.0
2022-12-09 14:20:00,55.53,55.56,55.53,55.53,9255.0,55.53,55.56,55.53,55.53,9255.0
2022-12-09 14:30:00,55.59,55.66,55.57,55.66,19500.0,55.59,55.66,55.57,55.66,19500.0
2022-12-09 14:40:00,55.63,55.63,55.6,55.62,21000.0,55.63,55.63,55.6,55.62,21000.0
2022-12-09 14:50:00,55.62,55.69,55.62,55.64,26430.0,55.62,55.69,55.62,55.64,26430.0
2022-12-09 15:00:00,55.66,55.66,55.58,55.58,12315.0,55.66,55.66,55.58,55.58,12315.0
2022-12-09 15:10:00,55.58,55.66,55.58,55.61,27000.0,55.58,55.66,55.58,55.61,27000.0
2022-12-09 15:20:00,55.61,55.62,55.49,55.53,123420.0,55.61,55.62,55.49,55.53,123420.0
2022-12-09 15:30:00,55.48,55.48,55.25,55.25,96600.0,55.48,55.48,55.25,55.25,96600.0
2022-12-09 15:40:00,55.24,55.27,55.19,55.24,71880.0,55.24,55.27,55.19,55.24,71880.0
2022-12-09 15:50:00,55.23,55.23,55.11,55.2,273690.0,55.23,55.23,55.11,55.2,273690.0
2022-12-12 09:30:00,55.4,55.65,55.3,55.42,121065.0,55.4,55.65,55.3,55.42,121065.0
2022-12-12 09:40:00,55.45,55.57,55.25,55.3,51210.0,55.45,55.57,55.25,55.3,51210.0
2022-12-12 09:50:00,55.28,55.51,55.28,55.4,53070.0,55.28,55.51,55.28,55.4,53070.0
2022-12-12 10:00:00,55.33,55.33,55.18,55.27,50940.0,55.33,55.33,55.18,55.27,50940.0
2022-12-12 10:10:00,55.23,55.3,55.14,55.3,51975.0,55.23,55.3,55.14,55.3,51975.0
2022-12-12 10:20:00,55.32,55.33,55.2,55.2,55200.0,55.32,55.33,55.2,55.2,55200.0
2022-12-12 10:30:00,55.22,55.3,55.21,55.24,36255.0,55.22,55.3,55.21,55.24,36255.0
2022-12-12 10:40:00,55.25,55.32,55.2,55.2,33000.0,55.25,55.32,55.2,55.2,33000.0
2022-12-12 10:50:00,55.11,55.11,54.97,55.03,80205.0,55.11,55.11,54.97,55.03,80205.0
2022-12-12 11:00:00,55.06,55.06,54.97,55.03,36000.0,55.06,55.06,54.97,55.03,36000.0
2022-12-12 11:10:00,55.05,55.2,54.99,55.2,55500.0,55.05,55.2,54.99,55.2,55500.0
2022-12-12 11:20:00,55.2,55.3,55.15,55.15,31110.0,55.2,55.3,55.15,55.15,31110.0
2022-12-12 11:30:00,55.17,55.19,55.06,55.06,33000.0,55.17,55.19,55.06,55.06,33000.0
2022-12-12 11:40:00,55.08,55.08,54.98,55.04,25500.0,55.08,55.08,54.98,55.04,25500.0
2022-12-12 11:50:00,55.01,55.01,54.98,54.99,10500.0,55.01,55.01,54.98,54.99,10500.0
2022-12-12 12:00:00,55.02,55.03,55.02,55.02,10500.0,55.02,55.03,55.02,55.02,10500.0
2022-12-12 12:10:00,54.97,55.0,54.94,55.0,28980.0,54.97,55.0,54.94,55.0,28980.0
2022-12-12 12:20:00,55.01,55.02,54.97,54.99,12435.0,55.01,55.02,54.97,54.99,12435.0
2022-12-12 12:30:00,54.99,55.05,54.99,55.02,24000.0,54.99,55.05,54.99,55.02,24000.0
2022-12-12 12:40:00,55.04,55.04,54.98,54.98,8250.0,55.04,55.04,54.98,54.98,8250.0
2022-12-12 12:50:00,54.97,55.02,54.97,55.02,10500.0,54.97,55.02,54.97,55.02,10500.0
2022-12-12 13:00:00,55.02,55.08,54.99,54.99,15000.0,55.02,55.08,54.99,54.99,15000.0
2022-12-12 13:10:00,55.01,55.01,54.96,55.0,23100.0,55.01,55.01,54.96,55.0,23100.0
2022-12-12 13:20:00,55.04,55.05,55.04,55.05,10500.0,55.04,55.05,55.04,55.05,10500.0
2022-12-12 13:30:00,55.08,55.19,55.08,55.18,57255.0,55.08,55.19,55.08,55.18,57255.0
2022-12-12 13:40:00,55.23,55.23,55.23,55.23,1650.0,55.23,55.23,55.23,55.23,1650.0
2022-12-12 13:50:00,55.25,55.25,55.25,55.25,1500.0,55.25,55.25,55.25,55.25,1500.0
2022-12-12 14:00:00,55.28,55.31,55.26,55.26,21795.0,55.28,55.31,55.26,55.26,21795.0
2022-12-12 14:10:00,55.29,55.29,55.25,55.27,7950.0,55.29,55.29,55.25,55.27,7950.0
2022-12-12 14:20:00,55.27,55.27,55.21,55.26,25500.0,55.27,55.27,55.21,55.26,25500.0
2022-12-12 14:30:00,55.25,55.31,55.24,55.3,20715.0,55.25,55.31,55.24,55.3,20715.0
2022-12-12 14:40:00,55.32,55.32,55.28,55.29,6000.0,55.32,55.32,55.28,55.29,6000.0
2022-12-12 14:50:00,55.28,55.41,55.27,55.37,16965.0,55.28,55.41,55.27,55.37,16965.0
2022-12-12 15:00:00,55.4,55.51,55.38,55.51,17055.0,55.4,55.51,55.38,55.51,17055.0
2022-12-12 15:10:00,55.46,55.46,55.45,55.45,6075.0,55.46,55.46,55.45,55.45,6075.0
2022-12-12 15:20:00,55.45,55.5,55.45,55.48,33135.0,55.45,55.5,55.45,55.48,33135.0
2022-12-12 15:30:00,55.48,55.56,55.48,55.56,38445.0,55.48,55.56,55.48,55.56,38445.0
2022-12-12 15:40:00,55.56,55.6,55.52,55.52,68535.0,55.56,55.6,55.52,55.52,68535.0
2022-12-12 15:50:00,55.51,55.66,55.44,55.62,205005.0,55.51,55.66,55.44,55.62,205005.0
2022-12-13 09:30:00,56.23,56.34,55.21,55.33,299610.0,56.23,56.34,55.21,55.33,299610.0
2022-12-13 09:40:00,55.26,55.42,54.96,55.28,184245.0,55.26,55.42,54.96,55.28,184245.0
2022-12-13 09:50:00,55.24,55.5,55.22,55.45,71895.0,55.24,55.5,55.22,55.45,71895.0
2022-12-13 10:00:00,55.44,55.47,55.28,55.41,112350.0,55.44,55.47,55.28,55.41,112350.0
2022-12-13 10:10:00,55.4,55.4,54.91,54.91,75105.0,55.4,55.4,54.91,54.91,75105.0
2022-12-13 10:20:00,54.98,55.05,54.72,54.84,58830.0,54.98,55.05,54.72,54.84,58830.0
2022-12-13 10:30:00,54.89,55.12,54.74,54.77,57495.0,54.89,55.12,54.74,54.77,57495.0
2022-12-13 10:40:00,54.8,54.96,54.77,54.8,125805.0,54.8,54.96,54.77,54.8,125805.0
2022-12-13 10:50:00,54.84,55.25,54.8,55.24,136695.0,54.84,55.25,54.8,55.24,136695.0
2022-12-13 11:00:00,55.23,55.37,55.21,55.37,26730.0,55.23,55.37,55.21,55.37,26730.0
2022-12-13 11:10:00,55.41,55.41,55.26,55.27,30345.0,55.41,55.41,55.26,55.27,30345.0
2022-12-13 11:20:00,55.37,55.37,55.26,55.32,30000.0,55.37,55.37,55.26,55.32,30000.0
2022-12-13 11:30:00,55.34,55.51,55.34,55.51,15000.0,55.34,55.51,55.34,55.51,15000.0
2022-12-13 11:40:00,55.47,55.47,55.43,55.43,7500.0,55.47,55.47,55.43,55.43,7500.0
2022-12-13 11:50:00,55.26,55.31,55.24,55.31,12000.0,55.26,55.31,55.24,55.31,12000.0
2022-12-13 12:00:00,55.32,55.37,55.29,55.29,16710.0,55.32,55.37,55.29,55.29,16710.0
2022-12-13 12:10:00,55.34,55.36,55.03,55.03,34485.0,55.34,55.36,55.03,55.03,34485.0
2022-12-13 12:20:00,55.03,55.09,54.88,54.92,40500.0,55.03,55.09,54.88,54.92,40500.0
2022-12-13 12:30:00,54.92,54.93,54.79,54.87,56250.0,54.92,54.93,54.79,54.87,56250.0
2022-12-13 12:40:00,54.83,54.89,54.73,54.73,73890.0,54.83,54.89,54.73,54.73,73890.0
2022-12-13 12:50:00,54.75,54.8,54.71,54.73,47790.0,54.75,54.8,54.71,54.73,47790.0
2022-12-13 13:00:00,54.79,54.82,54.7,54.77,94890.0,54.79,54.82,54.7,54.77,94890.0
2022-12-13 13:10:00,54.77,54.85,54.72,54.85,48660.0,54.77,54.85,54.72,54.85,48660.0
2022-12-13 13:20:00,54.91,55.04,54.89,54.95,26265.0,54.91,55.04,54.89,54.95,26265.0
2022-12-13 13:30:00,54.91,54.91,54.77,54.77,44040.0,54.91,54.91,54.77,54.77,44040.0
2022-12-13 13:40:00,54.77,54.79,54.61,54.62,115710.0,54.77,54.79,54.61,54.62,115710.0
2022-12-13 13:50:00,54.64,54.66,54.56,54.6,21720.0,54.64,54.66,54.56,54.6,21720.0
2022-12-13 14:00:00,54.67,54.71,54.63,54.64,15000.0,54.67,54.71,54.63,54.64,15000.0
2022-12-13 14:10:00,54.63,54.65,54.58,54.58,25890.0,54.63,54.65,54.58,54.58,25890.0
2022-12-13 14:20:00,54.53,54.6,54.53,54.57,26850.0,54.53,54.6,54.53,54.57,26850.0
2022-12-13 14:30:00,54.57,54.73,54.55,54.73,31005.0,54.57,54.73,54.55,54.73,31005.0
2022-12-13 14:40:00,54.72,54.79,54.7,54.79,25500.0,54.72,54.79,54.7,54.79,25500.0
2022-12-13 14:50:00,54.73,54.75,54.6,54.65,40920.0,54.73,54.75,54.6,54.65,40920.0
2022-12-13 15:00:00,54.63,54.63,54.45,54.51,23100.0,54.63,54.63,54.45,54.51,23100.0
2022-12-13 15:10:00,54.48,54.5,54.38,54.47,58605.0,54.48,54.5,54.38,54.47,58605.0
2022-12-13 15:20:00,54.43,54.52,54.43,54.52,36765.0,54.43,54.52,54.43,54.52,36765.0
2022-12-13 15:30:00,54.49,54.68,54.49,54.58,48285.0,54.49,54.68,54.49,54.58,48285.0
2022-12-13 15:40:00,54.56,54.66,54.55,54.59,63000.0,54.56,54.66,54.55,54.59,63000.0
2022-12-13 15:50:00,54.61,54.69,54.51,54.58,310875.0,54.61,54.69,54.51,54.58,310875.0
2022-12-14 09:30:00,54.73,55.03,54.67,54.8,42675.0,54.73,55.03,54.67,54.8,42675.0
2022-12-14 09:40:00,54.84,54.98,54.67,54.98,21615.0,54.84,54.98,54.67,54.98,21615.0
2022-12-14 09:50:00,55.01,55.08,54.89,54.97,34515.0,55.01,55.08,54.89,54.97,34515.0
2022-12-14 10:00:00,54.86,54.9,54.79,54.79,12000.0,54.86,54.9,54.79,54.79,12000.0
2022-12-14 10:10:00,54.64,54.72,54.53,54.53,36165.0,54.64,54.72,54.53,54.53,36165.0
2022-12-14 10:20:00,54.49,54.63,54.49,54.61,15015.0,54.49,54.63,54.49,54.61,15015.0
2022-12-14 10:30:00,54.65,54.65,54.54,54.59,22500.0,54.65,54.65,54.54,54.59,22500.0
2022-12-14 10:40:00,54.65,54.7,54.62,54.67,13500.0,54.65,54.7,54.62,54.67,13500.0
2022-12-14 10:50:00,54.66,54.75,54.61,54.73,49425.0,54.66,54.75,54.61,54.73,49425.0
2022-12-14 11:00:00,54.75,54.82,54.75,54.79,25500.0,54.75,54.82,54.75,54.79,25500.0
2022-12-14 11:10:00,54.76,54.76,54.69,54.7,22500.0,54.76,54.76,54.69,54.7,22500.0
2022-12-14 11:20:00,54.64,54.71,54.63,54.71,18000.0,54.64,54.71,54.63,54.71,18000.0
2022-12-14 11:30:00,54.69,54.73,54.67,54.67,28485.0,54.69,54.73,54.67,54.67,28485.0
2022-12-14 11:40:00,54.67,54.67,54.64,54.64,6000.0,54.67,54.67,54.64,54.64,6000.0
2022-12-14 11:50:00,54.62,54.62,54.5,54.55,33195.0,54.62,54.62,54.5,54.55,33195.0
2022-12-14 12:00:00,54.51,54.58,54.49,54.58,20610.0,54.51,54.58,54.49,54.58,20610.0
2022-12-14 12:10:00,54.59,54.61,54.49,54.59,38775.0,54.59,54.61,54.49,54.59,38775.0
2022-12-14 12:20:00,54.61,54.61,54.51,54.57,21060.0,54.61,54.61,54.51,54.57,21060.0
2022-12-14 12:30:00,54.54,54.57,54.48,54.52,80550.0,54.54,54.57,54.48,54.52,80550.0
2022-12-14 12:40:00,54.52,54.55,54.49,54.49,48180.0,54.52,54.55,54.49,54.49,48180.0
2022-12-14 12:50:00,54.51,54.53,54.41,54.44,51885.0,54.51,54.53,54.41,54.44,51885.0
2022-12-14 13:00:00,54.42,54.51,54.42,54.51,30120.0,54.42,54.51,54.42,54.51,30120.0
2022-12-14 13:10:00,54.54,54.57,54.49,54.5,36750.0,54.54,54.57,54.49,54.5,36750.0
2022-12-14 13:20:00,54.53,54.53,54.41,54.46,36000.0,54.53,54.53,54.41,54.46,36000.0
2022-12-14 13:30:00,54.45,54.5,54.42,54.49,42000.0,54.45,54.5,54.42,54.49,42000.0
2022-12-14 13:40:00,54.48,54.6,54.48,54.59,24045.0,54.48,54.6,54.48,54.59,24045.0
2022-12-14 13:50:00,54.55,54.64,54.55,54.64,25710.0,54.55,54.64,54.55,54.64,25710.0
2022-12-14 14:00:00,54.61,54.61,54.08,54.19,172290.0,54.61,54.61,54.08,54.19,172290.0
2022-12-14 14:10:00,54.2,54.29,54.11,54.29,53940.0,54.2,54.29,54.11,54.29,53940.0
2022-12-14 14:20:00,54.28,54.28,54.13,54.23,54705.0,54.28,54.28,54.13,54.23,54705.0
2022-12-14 14:30:00,54.17,54.17,53.81,53.9,119475.0,54.17,54.17,53.81,53.9,119475.0
2022-12-14 14:40:00,53.93,54.12,53.86,54.12,81480.0,53.93,54.12,53.86,54.12,81480.0
2022-12-14 14:50:00,54.04,54.27,53.97,54.18,61425.0,54.04,54.27,53.97,54.18,61425.0
2022-12-14 15:00:00,54.21,54.38,54.19,54.35,43500.0,54.21,54.38,54.19,54.35,43500.0
2022-12-14 15:10:00,54.35,54.52,54.24,54.32,91380.0,54.35,54.52,54.24,54.32,91380.0
2022-12-14 15:20:00,54.36,54.39,54.04,54.07,65490.0,54.36,54.39,54.04,54.07,65490.0
2022-12-14 15:30:00,54.05,54.06,53.84,53.99,165675.0,54.05,54.06,53.84,53.99,165675.0
2022-12-14 15:40:00,54.02,54.06,53.95,54.0,205320.0,54.02,54.06,53.95,54.0,205320.0
2022-12-14 15:50:00,54.02,54.35,54.0,54.3,685830.0,54.02,54.35,54.0,54.3,685830.0
2022-12-15 09:30:00,54.0,54.1,53.91,53.97,117960.0,54.0,54.1,53.91,53.97,117960.0
2022-12-15 09:40:00,53.87,54.11,53.84,54.11,50670.0,53.87,54.11,53.84,54.11,50670.0
2022-12-15 09:50:00,54.05,54.06,53.66,53.75,75945.0,54.05,54.06,53.66,53.75,75945.0
2022-12-15 10:00:00,53.7,53.7,53.52,53.65,67005.0,53.7,53.7,53.52,53.65,67005.0
2022-12-15 10:10:00,53.64,53.68,53.51,53.68,106515.0,53.64,53.68,53.51,53.68,106515.0
2022-12-15 10:20:00,53.66,53.69,53.52,53.52,43005.0,53.66,53.69,53.52,53.52,43005.0
2022-12-15 10:30:00,53.55,53.66,53.46,53.61,48180.0,53.55,53.66,53.46,53.61,48180.0
2022-12-15 10:40:00,53.57,53.63,53.56,53.57,24825.0,53.57,53.63,53.56,53.57,24825.0
2022-12-15 10:50:00,53.63,53.63,53.54,53.61,47700.0,53.63,53.63,53.54,53.61,47700.0
2022-12-15 11:00:00,53.65,53.73,53.65,53.73,27300.0,53.65,53.73,53.65,53.73,27300.0
2022-12-15 11:10:00,53.72,53.81,53.61,53.8,94770.0,53.72,53.81,53.61,53.8,94770.0
2022-12-15 11:20:00,53.83,54.01,53.8,53.97,137760.0,53.83,54.01,53.8,53.97,137760.0
2022-12-15 11:30:00,54.01,54.13,53.97,54.13,116025.0,54.01,54.13,53.97,54.13,116025.0
2022-12-15 11:40:00,54.11,54.11,53.89,53.89,105495.0,54.11,54.11,53.89,53.89,105495.0
2022-12-15 11:50:00,53.89,53.9,53.74,53.82,134445.0,53.89,53.9,53.74,53.82,134445.0
2022-12-15 12:00:00,53.81,53.89,53.77,53.79,60135.0,53.81,53.89,53.77,53.79,60135.0
2022-12-15 12:10:00,53.77,53.85,53.63,53.83,63000.0,53.77,53.85,53.63,53.83,63000.0
2022-12-15 12:20:00,53.74,53.78,53.59,53.69,41580.0,53.74,53.78,53.59,53.69,41580.0
2022-12-15 12:30:00,53.73,53.76,53.58,53.62,30225.0,53.73,53.76,53.58,53.62,30225.0
2022-12-15 12:40:00,53.62,53.62,53.56,53.58,19440.0,53.62,53.62,53.56,53.58,19440.0
2022-12-15 12:50:00,53.57,53.58,53.51,53.58,24660.0,53.57,53.58,53.51,53.58,24660.0
2022-12-15 13:00:00,53.57,53.61,53.52,53.61,34515.0,53.57,53.61,53.52,53.61,34515.0
2022-12-15 13:10:00,53.58,53.59,53.51,53.57,49500.0,53.58,53.59,53.51,53.57,49500.0
2022-12-15 13:20:00,53.58,53.66,53.56,53.65,37260.0,53.58,53.66,53.56,53.65,37260.0
2022-12-15 13:30:00,53.65,53.65,53.58,53.61,33435.0,53.65,53.65,53.58,53.61,33435.0
2022-12-15 13:40:00,53.61,53.61,53.59,53.59,12000.0,53.61,53.61,53.59,53.59,12000.0
2022-12-15 13:50:00,53.62,53.63,53.55,53.58,28500.0,53.62,53.63,53.55,53.58,28500.0
2022-12-15 14:00:00,53.55,53.58,53.48,53.48,22500.0,53.55,53.58,53.48,53.48,22500.0
2022-12-15 14:10:00,53.5,53.51,53.43,53.49,50325.0,53.5,53.51,53.43,53.49,50325.0
2022-12-15 14:20:00,53.5,53.54,53.44,53.44,60750.0,53.5,53.54,53.44,53.44,60750.0
2022-12-15 14:30:00,53.5,53.57,53.46,53.55,52500.0,53.5,53.57,53.46,53.55,52500.0
2022-12-15 14:40:00,53.58,53.65,53.57,53.6,38385.0,53.58,53.65,53.57,53.6,38385.0
2022-12-15 14:50:00,53.61,53.7,53.56,53.7,21390.0,53.61,53.7,53.56,53.7,21390.0
2022-12-15 15:00:00,53.69,53.81,53.69,53.78,60000.0,53.69,53.81,53.69,53.78,60000.0
2022-12-15 15:10:00,53.79,53.79,53.69,53.72,45060.0,53.79,53.79,53.69,53.72,45060.0
2022-12-15 15:20:00,53.74,53.9,53.72,53.9,73155.0,53.74,53.9,53.72,53.9,73155.0
2022-12-15 15:30:00,53.93,53.95,53.84,53.86,52980.0,53.93,53.95,53.84,53.86,52980.0
2022-12-15 15:40:00,53.87,53.88,53.69,53.69,121425.0,53.87,53.88,53.69,53.69,121425.0
2022-12-15 15:50:00,53.69,53.81,53.69,53.79,365925.0,53.69,53.81,53.69,53.79,365925.0
2022-12-16 09:30:00,53.8,53.8,53.42,53.6,1141320.0,53.8,53.8,53.42,53.6,1141320.0
2022-12-16 09:40:00,53.57,53.7,53.49,53.66,87555.0,53.57,53.7,53.49,53.66,87555.0
2022-12-16 09:50:00,53.64,53.83,53.6,53.83,56025.0,53.64,53.83,53.6,53.83,56025.0
2022-12-16 10:00:00,53.78,53.83,53.66,53.7,138975.0,53.78,53.83,53.66,53.7,138975.0
2022-12-16 10:10:00,53.71,53.71,53.56,53.66,78585.0,53.71,53.71,53.56,53.66,78585.0
2022-12-16 10:20:00,53.65,53.68,53.45,53.6,68580.0,53.65,53.68,53.45,53.6,68580.0
2022-12-16 10:30:00,53.53,53.57,53.36,53.57,38340.0,53.53,53.57,53.36,53.57,38340.0
2022-12-16 10:40:00,53.48,53.56,53.48,53.52,26550.0,53.48,53.56,53.48,53.52,26550.0
2022-12-16 10:50:00,53.53,53.74,53.53,53.74,48345.0,53.53,53.74,53.53,53.74,48345.0
2022-12-16 11:00:00,53.72,53.91,53.72,53.91,72660.0,53.72,53.91,53.72,53.91,72660.0
2022-12-16 11:10:00,53.86,54.09,53.86,54.07,61725.0,53.86,54.09,53.86,54.07,61725.0
2022-12-16 11:20:00,54.04,54.07,53.99,54.04,89715.0,54.04,54.07,53.99,54.04,89715.0
2022-12-16 11:30:00,54.05,54.18,54.04,54.11,76620.0,54.05,54.18,54.04,54.11,76620.0
2022-12-16 11:40:00,54.15,54.15,54.05,54.13,35250.0,54.15,54.15,54.05,54.13,35250.0
2022-12-16 11:50:00,54.13,54.13,54.0,54.03,34275.0,54.13,54.13,54.0,54.03,34275.0
2022-12-16 12:00:00,54.02,54.1,54.01,54.06,32490.0,54.02,54.1,54.01,54.06,32490.0
2022-12-16 12:10:00,54.0,54.04,53.88,53.95,46140.0,54.0,54.04,53.88,53.95,46140.0
2022-12-16 12:20:00,53.96,53.96,53.82,53.85,28965.0,53.96,53.96,53.82,53.85,28965.0
2022-12-16 12:30:00,53.88,54.1,53.88,54.09,79965.0,53.88,54.1,53.88,54.09,79965.0
2022-12-16 12:40:00,54.07,54.12,54.06,54.09,31365.0,54.07,54.12,54.06,54.09,31365.0
2022-12-16 12:50:00,54.09,54.13,53.99,53.99,71775.0,54.09,54.13,53.99,53.99,71775.0
2022-12-16 13:00:00,53.99,54.02,53.87,53.98,66960.0,53.99,54.02,53.87,53.98,66960.0
2022-12-16 13:10:00,53.97,54.01,53.89,53.89,51075.0,53.97,54.01,53.89,53.89,51075.0
2022-12-16 13:20:00,53.86,53.91,53.83,53.83,23385.0,53.86,53.91,53.83,53.83,23385.0
2022-12-16 13:30:00,53.85,53.98,53.83,53.97,61920.0,53.85,53.98,53.83,53.97,61920.0
2022-12-16 13:40:00,53.99,54.01,53.92,54.01,26190.0,53.99,54.01,53.92,54.01,26190.0
2022-12-16 13:50:00,54.02,54.13,54.02,54.1,192075.0,54.02,54.13,54.02,54.1,192075.0
2022-12-16 14:00:00,54.1,54.13,54.08,54.12,33000.0,54.1,54.13,54.08,54.12,33000.0
2022-12-16 14:10:00,54.11,54.19,54.06,54.11,159270.0,54.11,54.19,54.06,54.11,159270.0
2022-12-16 14:20:00,54.16,54.16,54.02,54.04,64230.0,54.16,54.16,54.02,54.04,64230.0
2022-12-16 14:30:00,54.04,54.05,54.0,54.04,39000.0,54.04,54.05,54.0,54.04,39000.0
2022-12-16 14:40:00,54.01,54.1,54.01,54.1,69330.0,54.01,54.1,54.01,54.1,69330.0
2022-12-16 14:50:00,54.1,54.3,54.1,54.28,67800.0,54.1,54.3,54.1,54.28,67800.0
2022-12-16 15:00:00,54.28,54.31,54.17,54.17,59445.0,54.28,54.31,54.17,54.17,59445.0
2022-12-16 15:10:00,54.18,54.34,54.18,54.3,74190.0,54.18,54.34,54.18,54.3,74190.0
2022-12-16 15:20:00,54.29,54.36,54.28,54.29,86250.0,54.29,54.36,54.28,54.29,86250.0
2022-12-16 15:30:00,54.32,54.35,54.25,54.31,150030.0,54.32,54.35,54.25,54.31,150030.0
2022-12-16 15:40:00,54.28,54.28,54.16,54.16,96180.0,54.28,54.28,54.16,54.16,96180.0
2022-12-16 15:50:00,54.11,54.17,53.91,54.1,1102785.0,54.11,54.17,53.91,54.1,1102785.0
2022-12-19 09:30:00,54.09,54.8,54.07,54.73,111555.0,54.09,54.8,54.07,54.73,111555.0
2022-12-19 09:40:00,54.67,54.78,54.5,54.69,49800.0,54.67,54.78,54.5,54.69,49800.0
2022-12-19 09:50:00,54.69,55.09,54.69,54.97,119280.0,54.69,55.09,54.69,54.97,119280.0
2022-12-19 10:00:00,54.98,55.04,54.81,55.04,42285.0,54.98,55.04,54.81,55.04,42285.0
2022-12-19 10:10:00,55.04,55.04,54.9,55.04,41940.0,55.04,55.04,54.9,55.04,41940.0
2022-12-19 10:20:00,55.05,55.2,55.05,55.11,37470.0,55.05,55.2,55.05,55.11,37470.0
2022-12-19 10:30:00,55.08,55.13,54.95,54.95,92805.0,55.08,55.13,54.95,54.95,92805.0
2022-12-19 10:40:00,55.0,55.09,54.98,54.98,35655.0,55.0,55.09,54.98,54.98,35655.0
2022-12-19 10:50:00,54.96,54.96,54.87,54.9,38130.0,54.96,54.96,54.87,54.9,38130.0
2022-12-19 11:00:00,54.89,54.89,54.69,54.75,103695.0,54.89,54.89,54.69,54.75,103695.0
2022-12-19 11:10:00,54.75,54.93,54.75,54.93,53010.0,54.75,54.93,54.75,54.93,53010.0
2022-12-19 11:20:00,55.02,55.06,55.02,55.03,18000.0,55.02,55.06,55.02,55.03,18000.0
2022-12-19 11:30:00,55.02,55.1,54.88,55.04,70905.0,55.02,55.1,54.88,55.04,70905.0
2022-12-19 11:40:00,55.04,55.12,55.01,55.1,45495.0,55.04,55.12,55.01,55.1,45495.0
2022-12-19 11:50:00,55.1,55.13,54.99,54.99,35145.0,55.1,55.13,54.99,54.99,35145.0
2022-12-19 12:00:00,55.01,55.01,54.96,54.99,14040.0,55.01,55.01,54.96,54.99,14040.0
2022-12-19 12:10:00,55.02,55.02,54.84,54.87,41280.0,55.02,55.02,54.84,54.87,41280.0
2022-12-19 12:20:00,54.87,54.9,54.84,54.87,66150.0,54.87,54.9,54.84,54.87,66150.0
2022-12-19 12:30:00,54.86,54.9,54.84,54.89,89220.0,54.86,54.9,54.84,54.89,89220.0
2022-12-19 12:40:00,54.88,54.97,54.84,54.95,58815.0,54.88,54.97,54.84,54.95,58815.0
2022-12-19 12:50:00,54.93,54.96,54.84,54.92,69930.0,54.93,54.96,54.84,54.92,69930.0
2022-12-19 13:00:00,54.9,54.9,54.83,54.85,69000.0,54.9,54.9,54.83,54.85,69000.0
2022-12-19 13:10:00,54.85,54.86,54.7,54.7,45840.0,54.85,54.86,54.7,54.7,45840.0
2022-12-19 13:20:00,54.72,54.81,54.71,54.71,73815.0,54.72,54.81,54.71,54.71,73815.0
2022-12-19 13:30:00,54.71,54.76,54.71,54.75,30525.0,54.71,54.76,54.71,54.75,30525.0
2022-12-19 13:40:00,54.79,54.84,54.72,54.73,51600.0,54.79,54.84,54.72,54.73,51600.0
2022-12-19 13:50:00,54.75,54.87,54.72,54.73,147450.0,54.75,54.87,54.72,54.73,147450.0
2022-12-19 14:00:00,54.73,54.74,54.68,54.74,55665.0,54.73,54.74,54.68,54.74,55665.0
2022-12-19 14:10:00,54.74,54.75,54.72,54.72,37680.0,54.74,54.75,54.72,54.72,37680.0
2022-12-19 14:20:00,54.73,54.77,54.71,54.73,34845.0,54.73,54.77,54.71,54.73,34845.0
2022-12-19 14:30:00,54.76,54.77,54.72,54.73,27000.0,54.76,54.77,54.72,54.73,27000.0
2022-12-19 14:40:00,54.71,54.75,54.71,54.75,136110.0,54.71,54.75,54.71,54.75,136110.0
2022-12-19 14:50:00,54.72,54.76,54.65,54.7,146970.0,54.72,54.76,54.65,54.7,146970.0
2022-12-19 15:00:00,54.69,54.69,54.53,54.54,27180.0,54.69,54.69,54.53,54.54,27180.0
2022-12-19 15:10:00,54.54,54.61,54.51,54.61,34020.0,54.54,54.61,54.51,54.61,34020.0
2022-12-19 15:20:00,54.59,54.61,54.49,54.59,78960.0,54.59,54.61,54.49,54.59,78960.0
2022-12-19 15:30:00,54.59,54.61,54.51,54.59,70620.0,54.59,54.61,54.51,54.59,70620.0
2022-12-19 15:40:00,54.53,54.53,54.41,54.46,62115.0,54.53,54.53,54.41,54.46,62115.0
2022-12-19 15:50:00,54.47,54.51,54.41,54.43,268485.0,54.47,54.51,54.41,54.43,268485.0
2022-12-20 09:30:00,54.7,54.7,54.4,54.51,158220.0,54.7,54.7,54.4,54.51,158220.0
2022-12-20 09:40:00,54.6,54.66,54.43,54.65,61560.0,54.6,54.66,54.43,54.65,61560.0
2022-12-20 09:50:00,54.66,54.76,54.55,54.7,94950.0,54.66,54.76,54.55,54.7,94950.0
2022-12-20 10:00:00,54.68,54.77,54.56,54.66,98115.0,54.68,54.77,54.56,54.66,98115.0
2022-12-20 10:10:00,54.67,54.88,54.58,54.85,85785.0,54.67,54.88,54.58,54.85,85785.0
2022-12-20 10:20:00,54.85,55.01,54.82,55.01,86025.0,54.85,55.01,54.82,55.01,86025.0
2022-12-20 10:30:00,55.01,55.08,54.99,55.05,75090.0,55.01,55.08,54.99,55.05,75090.0
2022-12-20 10:40:00,55.03,55.14,55.01,55.13,65220.0,55.03,55.14,55.01,55.13,65220.0
2022-12-20 10:50:00,55.1,55.37,55.1,55.23,179655.0,55.1,55.37,55.1,55.23,179655.0
2022-12-20 11:00:00,55.23,55.26,55.15,55.26,94920.0,55.23,55.26,55.15,55.26,94920.0
2022-12-20 11:10:00,55.27,55.27,54.94,55.01,68775.0,55.27,55.27,54.94,55.01,68775.0
2022-12-20 11:20:00,54.94,54.99,54.84,54.84,45240.0,54.94,54.99,54.84,54.84,45240.0
2022-12-20 11:30:00,54.91,54.97,54.86,54.94,46500.0,54.91,54.97,54.86,54.94,46500.0
2022-12-20 11:40:00,54.92,54.95,54.9,54.95,43620.0,54.92,54.95,54.9,54.95,43620.0
2022-12-20 11:50:00,54.93,55.08,54.89,55.08,132840.0,54.93,55.08,54.89,55.08,132840.0
2022-12-20 12:00:00,55.11,55.11,55.04,55.05,21000.0,55.11,55.11,55.04,55.05,21000.0
2022-12-20 12:10:00,55.05,55.11,55.05,55.09,21285.0,55.05,55.11,55.05,55.09,21285.0
2022-12-20 12:20:00,55.17,55.24,55.09,55.14,46995.0,55.17,55.24,55.09,55.14,46995.0
2022-12-20 12:30:00,55.12,55.19,55.04,55.16,42000.0,55.12,55.19,55.04,55.16,42000.0
2022-12-20 12:40:00,55.17,55.25,55.13,55.14,70470.0,55.17,55.25,55.13,55.14,70470.0
2022-12-20 12:50:00,55.15,55.29,55.15,55.29,19500.0,55.15,55.29,55.15,55.29,19500.0
2022-12-20 13:00:00,55.28,55.32,55.25,55.32,40800.0,55.28,55.32,55.25,55.32,40800.0
2022-12-20 13:10:00,55.3,55.33,55.21,55.33,48015.0,55.3,55.33,55.21,55.33,48015.0
2022-12-20 13:20:00,55.32,55.38,55.29,55.32,51870.0,55.32,55.38,55.29,55.32,51870.0
2022-12-20 13:30:00,55.32,55.41,55.3,55.35,36555.0,55.32,55.41,55.3,55.35,36555.0
2022-12-20 13:40:00,55.36,55.36,55.2,55.2,31500.0,55.36,55.36,55.2,55.2,31500.0
2022-12-20 13:50:00,55.19,55.22,55.15,55.15,15000.0,55.19,55.22,55.15,55.15,15000.0
2022-12-20 14:00:00,55.12,55.26,55.12,55.26,16500.0,55.12,55.26,55.12,55.26,16500.0
2022-12-20 14:10:00,55.24,55.27,55.2,55.21,19500.0,55.24,55.27,55.2,55.21,19500.0
2022-12-20 14:20:00,55.21,55.26,55.19,55.26,30000.0,55.21,55.26,55.19,55.26,30000.0
2022-12-20 14:30:00,55.27,55.27,55.1,55.16,33000.0,55.27,55.27,55.1,55.16,33000.0
2022-12-20 14:40:00,55.15,55.15,55.13,55.13,18090.0,55.15,55.15,55.13,55.13,18090.0
2022-12-20 14:50:00,55.15,55.2,55.13,55.15,37560.0,55.15,55.2,55.13,55.15,37560.0
2022-12-20 15:00:00,55.14,55.14,54.97,54.98,24000.0,55.14,55.14,54.97,54.98,24000.0
2022-12-20 15:10:00,55.0,55.04,54.98,54.98,28440.0,55.0,55.04,54.98,54.98,28440.0
2022-12-20 15:20:00,55.02,55.02,54.93,54.96,22500.0,55.02,55.02,54.93,54.96,22500.0
2022-12-20 15:30:00,54.99,55.05,54.99,55.03,32640.0,54.99,55.05,54.99,55.03,32640.0
2022-12-20 15:40:00,55.01,55.01,54.94,54.95,52920.0,55.01,55.01,54.94,54.95,52920.0
2022-12-20 15:50:00,54.93,54.96,54.86,54.91,408315.0,54.93,54.96,54.86,54.91,408315.0
2022-12-21 09:30:00,55.05,55.2,54.65,54.65,126510.0,55.05,55.2,54.65,54.65,126510.0
2022-12-21 09:40:00,54.63,54.9,54.62,54.66,68175.0,54.63,54.9,54.62,54.66,68175.0
2022-12-21 09:50:00,54.66,54.81,54.66,54.79,73605.0,54.66,54.81,54.66,54.79,73605.0
2022-12-21 10:00:00,54.87,54.95,54.77,54.91,344655.0,54.87,54.95,54.77,54.91,344655.0
2022-12-21 10:10:00,54.85,54.85,54.78,54.78,20760.0,54.85,54.85,54.78,54.78,20760.0
2022-12-21 10:20:00,54.76,54.86,54.75,54.79,150345.0,54.76,54.86,54.75,54.79,150345.0
2022-12-21 10:30:00,54.81,54.94,54.81,54.94,70470.0,54.81,54.94,54.81,54.94,70470.0
2022-12-21 10:40:00,54.94,55.02,54.94,55.02,34500.0,54.94,55.02,54.94,55.02,34500.0
2022-12-21 10:50:00,55.02,55.15,55.02,55.15,60135.0,55.02,55.15,55.02,55.15,60135.0
2022-12-21 11:00:00,55.21,55.48,55.18,55.48,73665.0,55.21,55.48,55.18,55.48,73665.0
2022-12-21 11:10:00,55.49,55.49,55.38,55.38,52800.0,55.49,55.49,55.38,55.38,52800.0
2022-12-21 11:20:00,55.36,55.41,55.35,55.35,18000.0,55.36,55.41,55.35,55.35,18000.0
2022-12-21 11:30:00,55.39,55.44,55.36,55.41,17310.0,55.39,55.44,55.36,55.41,17310.0
2022-12-21 11:40:00,55.35,55.35,55.25,55.25,24525.0,55.35,55.35,55.25,55.25,24525.0
2022-12-21 11:50:00,55.24,55.33,55.24,55.28,13155.0,55.24,55.33,55.24,55.28,13155.0
2022-12-21 12:00:00,55.26,55.26,55.19,55.19,16770.0,55.26,55.26,55.19,55.19,16770.0
2022-12-21 12:10:00,55.2,55.39,55.2,55.39,76110.0,55.2,55.39,55.2,55.39,76110.0
2022-12-21 12:20:00,55.35,55.39,55.31,55.33,24015.0,55.35,55.39,55.31,55.33,24015.0
2022-12-21 12:30:00,55.38,55.38,55.37,55.37,3225.0,55.38,55.38,55.37,55.37,3225.0
2022-12-21 12:40:00,55.37,55.46,55.37,55.43,20625.0,55.37,55.46,55.37,55.43,20625.0
2022-12-21 12:50:00,55.42,55.56,55.42,55.56,39000.0,55.42,55.56,55.42,55.56,39000.0
2022-12-21 13:00:00,55.51,55.57,55.51,55.55,37500.0,55.51,55.57,55.51,55.55,37500.0
2022-12-21 13:10:00,55.51,55.62,55.51,55.62,28950.0,55.51,55.62,55.51,55.62,28950.0
2022-12-21 13:20:00,55.56,55.56,55.51,55.51,25020.0,55.56,55.56,55.51,55.51,25020.0
2022-12-21 13:30:00,55.48,55.53,55.48,55.53,6000.0,55.48,55.53,55.48,55.53,6000.0
2022-12-21 13:40:00,55.51,55.55,55.5,55.55,14955.0,55.51,55.55,55.5,55.55,14955.0
2022-12-21 13:50:00,55.62,55.67,55.61,55.66,28305.0,55.62,55.67,55.61,55.66,28305.0
2022-12-21 14:00:00,55.68,55.75,55.66,55.75,25500.0,55.68,55.75,55.66,55.75,25500.0
2022-12-21 14:10:00,55.73,55.75,55.68,55.7,34500.0,55.73,55.75,55.68,55.7,34500.0
2022-12-21 14:20:00,55.7,55.7,55.61,55.62,28500.0,55.7,55.7,55.61,55.62,28500.0
2022-12-21 14:30:00,55.6,55.67,55.56,55.63,56325.0,55.6,55.67,55.56,55.63,56325.0
2022-12-21 14:40:00,55.67,55.67,55.62,55.64,23610.0,55.67,55.67,55.62,55.64,23610.0
2022-12-21 14:50:00,55.61,55.63,55.53,55.58,76500.0,55.61,55.63,55.53,55.58,76500.0
2022-12-21 15:00:00,55.54,55.59,55.53,55.54,22500.0,55.54,55.59,55.53,55.54,22500.0
2022-12-21 15:10:00,55.55,55.55,55.47,55.48,45000.0,55.55,55.55,55.47,55.48,45000.0
2022-12-21 15:20:00,55.47,55.51,55.38,55.45,134040.0,55.47,55.51,55.38,55.45,134040.0
2022-12-21 15:30:00,55.44,55.44,55.32,55.32,73500.0,55.44,55.44,55.32,55.32,73500.0
2022-12-21 15:40:00,55.32,55.42,55.25,55.42,73500.0,55.32,55.42,55.25,55.42,73500.0
2022-12-21 15:50:00,55.46,55.65,55.4,55.57,259440.0,55.46,55.65,55.4,55.57,259440.0
2022-12-22 09:30:00,55.64,55.64,55.11,55.15,227175.0,55.64,55.64,55.11,55.15,227175.0
2022-12-22 09:40:00,55.13,55.21,54.91,55.05,83580.0,55.13,55.21,54.91,55.05,83580.0
2022-12-22 09:50:00,55.09,55.19,55.02,55.05,63630.0,55.09,55.19,55.02,55.05,63630.0
2022-12-22 10:00:00,55.17,55.17,54.98,55.04,39435.0,55.17,55.17,54.98,55.04,39435.0
2022-12-22 10:10:00,55.06,55.17,55.02,55.17,49515.0,55.06,55.17,55.02,55.17,49515.0
2022-12-22 10:20:00,55.11,55.19,55.1,55.17,18000.0,55.11,55.19,55.1,55.17,18000.0
2022-12-22 10:30:00,55.12,55.22,55.12,55.19,21990.0,55.12,55.22,55.12,55.19,21990.0
2022-12-22 10:40:00,55.19,55.31,55.19,55.3,48105.0,55.19,55.31,55.19,55.3,48105.0
2022-12-22 10:50:00,55.31,55.38,55.2,55.23,43830.0,55.31,55.38,55.2,55.23,43830.0
2022-12-22 11:00:00,55.22,55.26,55.19,55.21,24750.0,55.22,55.26,55.19,55.21,24750.0
2022-12-22 11:10:00,55.19,55.23,55.13,55.19,27750.0,55.19,55.23,55.13,55.19,27750.0
2022-12-22 11:20:00,55.19,55.23,55.15,55.2,24285.0,55.19,55.23,55.15,55.2,24285.0
2022-12-22 11:30:00,55.19,55.25,55.16,55.16,18105.0,55.19,55.25,55.16,55.16,18105.0
2022-12-22 11:40:00,55.12,55.19,55.1,55.19,16440.0,55.12,55.19,55.1,55.19,16440.0
2022-12-22 11:50:00,55.13,55.16,55.11,55.13,13500.0,55.13,55.16,55.11,55.13,13500.0
2022-12-22 12:00:00,55.13,55.19,55.13,55.19,19500.0,55.13,55.19,55.13,55.19,19500.0
2022-12-22 12:10:00,55.25,55.25,55.19,55.23,24000.0,55.25,55.25,55.19,55.23,24000.0
2022-12-22 12:20:00,55.2,55.2,55.15,55.15,28500.0,55.2,55.2,55.15,55.15,28500.0
2022-12-22 12:30:00,55.15,55.25,55.14,55.16,56655.0,55.15,55.25,55.14,55.16,56655.0
2022-12-22 12:40:00,55.17,55.22,55.15,55.17,63585.0,55.17,55.22,55.15,55.17,63585.0
2022-12-22 12:50:00,55.19,55.19,55.16,55.18,30330.0,55.19,55.19,55.16,55.18,30330.0
2022-12-22 13:00:00,55.17,55.19,55.15,55.19,121365.0,55.17,55.19,55.15,55.19,121365.0
2022-12-22 13:10:00,55.19,55.26,55.19,55.22,25965.0,55.19,55.26,55.19,55.22,25965.0
2022-12-22 13:20:00,55.23,55.24,55.2,55.2,36630.0,55.23,55.24,55.2,55.2,36630.0
2022-12-22 13:30:00,55.2,55.2,54.99,54.99,30000.0,55.2,55.2,54.99,54.99,30000.0
2022-12-22 13:40:00,54.99,54.99,54.95,54.95,6000.0,54.99,54.99,54.95,54.95,6000.0
2022-12-22 13:50:00,54.95,54.96,54.89,54.89,21000.0,54.95,54.96,54.89,54.89,21000.0
2022-12-22 14:00:00,54.91,54.98,54.89,54.92,34740.0,54.91,54.98,54.89,54.92,34740.0
2022-12-22 14:10:00,54.93,54.94,54.9,54.91,18000.0,54.93,54.94,54.9,54.91,18000.0
2022-12-22 14:20:00,54.83,54.92,54.83,54.92,24000.0,54.83,54.92,54.83,54.92,24000.0
2022-12-22 14:30:00,54.9,55.02,54.9,54.95,20655.0,54.9,55.02,54.9,54.95,20655.0
2022-12-22 14:40:00,54.91,54.95,54.91,54.93,20595.0,54.91,54.95,54.91,54.93,20595.0
2022-12-22 14:50:00,54.88,55.03,54.88,55.03,46155.0,54.88,55.03,54.88,55.03,46155.0
2022-12-22 15:00:00,55.07,55.14,55.04,55.14,18000.0,55.07,55.14,55.04,55.14,18000.0
2022-12-22 15:10:00,55.1,55.1,54.98,54.98,22440.0,55.1,55.1,54.98,54.98,22440.0
2022-12-22 15:20:00,55.01,55.08,55.0,55.05,51165.0,55.01,55.08,55.0,55.05,51165.0
2022-12-22 15:30:00,55.09,55.15,54.87,54.87,46500.0,55.09,55.15,54.87,54.87,46500.0
2022-12-22 15:40:00,54.85,54.85,54.74,54.83,66000.0,54.85,54.85,54.74,54.83,66000.0
2022-12-22 15:50:00,54.83,54.96,54.82,54.96,251205.0,54.83,54.96,54.82,54.96,251205.0
2022-12-23 09:30:00,54.92,55.09,54.87,55.01,58335.0,54.92,55.09,54.87,55.01,58335.0
2022-12-23 09:40:00,54.97,55.2,54.94,55.1,20850.0,54.97,55.2,54.94,55.1,20850.0
2022-12-23 09:50:00,55.15,55.15,55.15,55.15,3000.0,55.15,55.15,55.15,55.15,3000.0
2022-12-23 10:00:00,55.33,55.44,55.26,55.3,41160.0,55.33,55.44,55.26,55.3,41160.0
2022-12-23 10:10:00,55.4,55.52,55.34,55.52,12165.0,55.4,55.52,55.34,55.52,12165.0
2022-12-23 10:20:00,55.57,55.57,55.46,55.47,8415.0,55.57,55.57,55.46,55.47,8415.0
2022-12-23 10:30:00,55.55,55.55,55.46,55.47,11325.0,55.55,55.55,55.46,55.47,11325.0
2022-12-23 10:40:00,55.41,55.53,55.41,55.43,27660.0,55.41,55.53,55.41,55.43,27660.0
2022-12-23 10:50:00,55.35,55.35,55.2,55.25,12000.0,55.35,55.35,55.2,55.25,12000.0
2022-12-23 11:00:00,55.29,55.33,55.25,55.25,37095.0,55.29,55.33,55.25,55.25,37095.0
2022-12-23 11:10:00,55.29,55.29,55.19,55.27,34500.0,55.29,55.29,55.19,55.27,34500.0
2022-12-23 11:20:00,55.22,55.23,55.11,55.13,17850.0,55.22,55.23,55.11,55.13,17850.0
2022-12-23 11:30:00,55.23,55.34,55.23,55.34,8925.0,55.23,55.34,55.23,55.34,8925.0
2022-12-23 11:40:00,55.37,55.49,55.34,55.49,22845.0,55.37,55.49,55.34,55.49,22845.0
2022-12-23 11:50:00,55.49,55.49,55.43,55.43,25080.0,55.49,55.49,55.43,55.43,25080.0
2022-12-23 12:00:00,55.48,55.52,55.48,55.52,9000.0,55.48,55.52,55.48,55.52,9000.0
2022-12-23 12:10:00,55.57,55.62,55.55,55.56,24225.0,55.57,55.62,55.55,55.56,24225.0
2022-12-23 12:20:00,55.59,55.59,55.59,55.59,1500.0,55.59,55.59,55.59,55.59,1500.0
2022-12-23 12:30:00,55.62,55.69,55.6,55.67,34575.0,55.62,55.69,55.6,55.67,34575.0
2022-12-23 12:40:00,55.63,55.63,55.54,55.54,21000.0,55.63,55.63,55.54,55.54,21000.0
2022-12-23 12:50:00,55.57,55.6,55.53,55.59,28500.0,55.57,55.6,55.53,55.59,28500.0
2022-12-23 13:00:00,55.58,55.65,55.58,55.59,36300.0,55.58,55.65,55.58,55.59,36300.0
2022-12-23 13:10:00,55.58,55.67,55.57,55.64,19500.0,55.58,55.67,55.57,55.64,19500.0
2022-12-23 13:20:00,55.64,55.64,55.54,55.54,19500.0,55.64,55.64,55.54,55.54,19500.0
2022-12-23 13:30:00,55.62,55.62,55.6,55.6,13500.0,55.62,55.62,55.6,55.6,13500.0
2022-12-23 13:40:00,55.6,55.6,55.48,55.55,36360.0,55.6,55.6,55.48,55.55,36360.0
2022-12-23 13:50:00,55.57,55.57,55.52,55.53,7500.0,55.57,55.57,55.52,55.53,7500.0
2022-12-23 14:00:00,55.5,55.51,55.49,55.51,9000.0,55.5,55.51,55.49,55.51,9000.0
2022-12-23 14:10:00,55.49,55.53,55.49,55.53,7140.0,55.49,55.53,55.49,55.53,7140.0
2022-12-23 14:20:00,55.53,55.53,55.46,55.46,9000.0,55.53,55.53,55.46,55.46,9000.0
2022-12-23 14:30:00,55.5,55.52,55.48,55.48,12000.0,55.5,55.52,55.48,55.48,12000.0
2022-12-23 14:40:00,55.48,55.52,55.47,55.47,10500.0,55.48,55.52,55.47,55.47,10500.0
2022-12-23 14:50:00,55.51,55.6,55.51,55.6,16500.0,55.51,55.6,55.51,55.6,16500.0
2022-12-23 15:00:00,55.61,55.66,55.57,55.57,42495.0,55.61,55.66,55.57,55.57,42495.0
2022-12-23 15:10:00,55.57,55.62,55.56,55.61,18900.0,55.57,55.62,55.56,55.61,18900.0
2022-12-23 15:20:00,55.59,55.61,55.54,55.55,18000.0,55.59,55.61,55.54,55.55,18000.0
2022-12-23 15:30:00,55.57,55.57,55.45,55.45,10500.0,55.57,55.57,55.45,55.45,10500.0
2022-12-23 15:40:00,55.47,55.56,55.46,55.56,36510.0,55.47,55.56,55.46,55.56,36510.0
2022-12-23 15:50:00,55.57,55.66,55.51,55.57,181125.0,55.57,55.66,55.51,55.57,181125.0
2022-12-27 09:30:00,55.81,56.0,55.75,56.0,84330.0,55.81,56.0,55.75,56.0,84330.0
2022-12-27 09:40:00,56.02,56.02,55.8,55.8,25500.0,56.02,56.02,55.8,55.8,25500.0
2022-12-27 09:50:00,55.86,56.01,55.8,55.93,35370.0,55.86,56.01,55.8,55.93,35370.0
2022-12-27 10:00:00,55.88,55.91,55.8,55.84,67320.0,55.88,55.91,55.8,55.84,67320.0
2022-12-27 10:10:00,55.85,55.97,55.84,55.97,13500.0,55.85,55.97,55.84,55.97,13500.0
2022-12-27 10:20:00,55.97,56.0,55.96,55.96,12000.0,55.97,56.0,55.96,55.96,12000.0
2022-12-27 10:30:00,55.98,56.05,55.97,56.03,16695.0,55.98,56.05,55.97,56.03,16695.0
2022-12-27 10:40:00,56.04,56.13,56.0,56.13,24000.0,56.04,56.13,56.0,56.13,24000.0
2022-12-27 10:50:00,56.09,56.16,56.05,56.05,36405.0,56.09,56.16,56.05,56.05,36405.0
2022-12-27 11:00:00,56.03,56.09,56.03,56.08,9000.0,56.03,56.09,56.03,56.08,9000.0
2022-12-27 11:10:00,56.09,56.11,56.03,56.03,17175.0,56.09,56.11,56.03,56.03,17175.0
2022-12-27 11:20:00,56.03,56.13,56.0,56.06,31500.0,56.03,56.13,56.0,56.06,31500.0
2022-12-27 11:30:00,56.11,56.12,56.06,56.11,20100.0,56.11,56.12,56.06,56.11,20100.0
2022-12-27 11:40:00,56.1,56.14,56.1,56.11,16500.0,56.1,56.14,56.1,56.11,16500.0
2022-12-27 11:50:00,56.09,56.2,56.09,56.2,38820.0,56.09,56.2,56.09,56.2,38820.0
2022-12-27 12:00:00,56.23,56.23,56.19,56.19,15540.0,56.23,56.23,56.19,56.19,15540.0
2022-12-27 12:10:00,56.18,56.27,56.18,56.21,31500.0,56.18,56.27,56.18,56.21,31500.0
2022-12-27 12:20:00,56.21,56.21,56.15,56.15,10575.0,56.21,56.21,56.15,56.15,10575.0
2022-12-27 12:30:00,56.14,56.2,56.14,56.2,13500.0,56.14,56.2,56.14,56.2,13500.0
2022-12-27 12:40:00,56.22,56.22,56.17,56.17,16500.0,56.22,56.22,56.17,56.17,16500.0
2022-12-27 12:50:00,56.16,56.16,56.12,56.13,16830.0,56.16,56.16,56.12,56.13,16830.0
2022-12-27 13:00:00,56.15,56.21,56.15,56.19,10500.0,56.15,56.21,56.15,56.19,10500.0
2022-12-27 13:10:00,56.19,56.24,56.19,56.21,46545.0,56.19,56.24,56.19,56.21,46545.0
2022-12-27 13:20:00,56.22,56.24,56.19,56.2,20250.0,56.22,56.24,56.19,56.2,20250.0
2022-12-27 13:30:00,56.18,56.2,56.14,56.19,48705.0,56.18,56.2,56.14,56.19,48705.0
2022-12-27 13:40:00,56.17,56.19,56.17,56.18,13500.0,56.17,56.19,56.17,56.18,13500.0
2022-12-27 13:50:00,56.18,56.18,56.09,56.12,29625.0,56.18,56.18,56.09,56.12,29625.0
2022-12-27 14:00:00,56.12,56.17,56.12,56.17,21000.0,56.12,56.17,56.12,56.17,21000.0
2022-12-27 14:10:00,56.17,56.19,56.11,56.14,22500.0,56.17,56.19,56.11,56.14,22500.0
2022-12-27 14:20:00,56.15,56.16,56.09,56.09,16500.0,56.15,56.16,56.09,56.09,16500.0
2022-12-27 14:30:00,56.11,56.15,56.09,56.12,17475.0,56.11,56.15,56.09,56.12,17475.0
2022-12-27 14:40:00,56.12,56.12,56.07,56.12,27525.0,56.12,56.12,56.07,56.12,27525.0
2022-12-27 14:50:00,56.13,56.25,56.13,56.22,43500.0,56.13,56.25,56.13,56.22,43500.0
2022-12-27 15:00:00,56.22,56.3,56.22,56.3,50550.0,56.22,56.3,56.22,56.3,50550.0
2022-12-27 15:10:00,56.3,56.45,56.3,56.41,48600.0,56.3,56.45,56.3,56.41,48600.0
2022-12-27 15:20:00,56.39,56.46,56.36,56.44,38070.0,56.39,56.46,56.36,56.44,38070.0
2022-12-27 15:30:00,56.5,56.5,56.43,56.47,66090.0,56.5,56.5,56.43,56.47,66090.0
2022-12-27 15:40:00,56.45,56.48,56.36,56.36,54330.0,56.45,56.48,56.36,56.36,54330.0
2022-12-27 15:50:00,56.35,56.36,56.25,56.26,231945.0,56.35,56.36,56.25,56.26,231945.0
2022-12-28 09:30:00,56.16,56.73,56.02,56.71,127425.0,56.16,56.73,56.02,56.71,127425.0
2022-12-28 09:40:00,56.73,56.75,56.58,56.69,49755.0,56.73,56.75,56.58,56.69,49755.0
2022-12-28 09:50:00,56.57,56.57,56.43,56.47,18000.0,56.57,56.57,56.43,56.47,18000.0
2022-12-28 10:00:00,56.53,56.54,56.43,56.45,110595.0,56.53,56.54,56.43,56.45,110595.0
2022-12-28 10:10:00,56.43,56.52,56.41,56.42,87765.0,56.43,56.52,56.41,56.42,87765.0
2022-12-28 10:20:00,56.43,56.48,56.26,56.26,31605.0,56.43,56.48,56.26,56.26,31605.0
2022-12-28 10:30:00,56.27,56.44,56.22,56.43,14250.0,56.27,56.44,56.22,56.43,14250.0
2022-12-28 10:40:00,56.4,56.4,56.18,56.18,28455.0,56.4,56.4,56.18,56.18,28455.0
2022-12-28 10:50:00,56.21,56.21,56.13,56.19,34665.0,56.21,56.21,56.13,56.19,34665.0
2022-12-28 11:00:00,56.19,56.29,56.14,56.18,134085.0,56.19,56.29,56.14,56.18,134085.0
2022-12-28 11:10:00,56.18,56.22,56.14,56.19,89265.0,56.18,56.22,56.14,56.19,89265.0
2022-12-28 11:20:00,56.19,56.22,56.16,56.2,79080.0,56.19,56.22,56.16,56.2,79080.0
2022-12-28 11:30:00,56.2,56.32,56.2,56.32,38625.0,56.2,56.32,56.2,56.32,38625.0
2022-12-28 11:40:00,56.32,56.44,56.29,56.33,92400.0,56.32,56.44,56.29,56.33,92400.0
2022-12-28 11:50:00,56.27,56.34,56.2,56.2,27150.0,56.27,56.34,56.2,56.2,27150.0
2022-12-28 12:00:00,56.21,56.25,56.21,56.25,9000.0,56.21,56.25,56.21,56.25,9000.0
2022-12-28 12:10:00,56.27,56.27,56.2,56.2,15000.0,56.27,56.27,56.2,56.2,15000.0
2022-12-28 12:20:00,56.2,56.23,56.2,56.21,9000.0,56.2,56.23,56.2,56.21,9000.0
2022-12-28 12:30:00,56.24,56.32,56.2,56.2,31500.0,56.24,56.32,56.2,56.2,31500.0
2022-12-28 12:40:00,56.2,56.34,56.2,56.34,22500.0,56.2,56.34,56.2,56.34,22500.0
2022-12-28 12:50:00,56.28,56.31,56.26,56.31,19500.0,56.28,56.31,56.26,56.31,19500.0
2022-12-28 13:00:00,56.34,56.42,56.32,56.39,33705.0,56.34,56.42,56.32,56.39,33705.0
2022-12-28 13:10:00,56.41,56.41,56.29,56.31,49110.0,56.41,56.41,56.29,56.31,49110.0
2022-12-28 13:20:00,56.28,56.28,56.23,56.28,20010.0,56.28,56.28,56.23,56.28,20010.0
2022-12-28 13:30:00,56.27,56.31,56.25,56.3,52650.0,56.27,56.31,56.25,56.3,52650.0
2022-12-28 13:40:00,56.3,56.32,56.28,56.31,21435.0,56.3,56.32,56.28,56.31,21435.0
2022-12-28 13:50:00,56.29,56.38,56.29,56.38,55500.0,56.29,56.38,56.29,56.38,55500.0
2022-12-28 14:00:00,56.39,56.43,56.34,56.36,30945.0,56.39,56.43,56.34,56.36,30945.0
2022-12-28 14:10:00,56.34,56.34,56.29,56.32,23010.0,56.34,56.34,56.29,56.32,23010.0
2022-12-28 14:20:00,56.32,56.35,56.3,56.35,30870.0,56.32,56.35,56.3,56.35,30870.0
2022-12-28 14:30:00,56.32,56.37,56.32,56.37,16500.0,56.32,56.37,56.32,56.37,16500.0
2022-12-28 14:40:00,56.41,56.46,56.41,56.44,13500.0,56.41,56.46,56.41,56.44,13500.0
2022-12-28 14:50:00,56.42,56.47,56.42,56.46,27735.0,56.42,56.47,56.42,56.46,27735.0
2022-12-28 15:00:00,56.43,56.43,56.29,56.3,35820.0,56.43,56.43,56.29,56.3,35820.0
2022-12-28 15:10:00,56.32,56.34,56.28,56.33,50940.0,56.32,56.34,56.28,56.33,50940.0
2022-12-28 15:20:00,56.31,56.33,56.28,56.3,87780.0,56.31,56.33,56.28,56.3,87780.0
2022-12-28 15:30:00,56.33,56.35,56.29,56.3,55710.0,56.33,56.35,56.29,56.3,55710.0
2022-12-28 15:40:00,56.32,56.34,56.28,56.34,162600.0,56.32,56.34,56.28,56.34,162600.0
2022-12-28 15:50:00,56.33,56.4,56.27,56.32,354045.0,56.33,56.4,56.27,56.32,354045.0
2022-12-29 09:30:00,56.5,56.6,56.4,56.51,48600.0,56.5,56.6,56.4,56.51,48600.0
2022-12-29 09:40:00,56.6,56.6,56.43,56.45,27030.0,56.6,56.6,56.43,56.45,27030.0
2022-12-29 09:50:00,56.52,56.63,56.44,56.57,27045.0,56.52,56.63,56.44,56.57,27045.0
2022-12-29 10:00:00,56.59,56.59,56.41,56.41,45810.0,56.59,56.59,56.41,56.41,45810.0
2022-12-29 10:10:00,56.37,56.37,56.28,56.29,24105.0,56.37,56.37,56.28,56.29,24105.0
2022-12-29 10:20:00,56.29,56.51,56.28,56.35,77250.0,56.29,56.51,56.28,56.35,77250.0
2022-12-29 10:30:00,56.35,56.37,56.32,56.33,32100.0,56.35,56.37,56.32,56.33,32100.0
2022-12-29 10:40:00,56.31,56.34,56.28,56.31,53400.0,56.31,56.34,56.28,56.31,53400.0
2022-12-29 10:50:00,56.34,56.38,56.31,56.32,34440.0,56.34,56.38,56.31,56.32,34440.0
2022-12-29 11:00:00,56.36,56.4,56.29,56.29,19500.0,56.36,56.4,56.29,56.29,19500.0
2022-12-29 11:10:00,56.23,56.23,56.09,56.16,30210.0,56.23,56.23,56.09,56.16,30210.0
2022-12-29 11:20:00,56.19,56.27,56.18,56.27,44610.0,56.19,56.27,56.18,56.27,44610.0
2022-12-29 11:30:00,56.33,56.33,56.25,56.28,19500.0,56.33,56.33,56.25,56.28,19500.0
2022-12-29 11:40:00,56.26,56.29,56.25,56.25,43290.0,56.26,56.29,56.25,56.25,43290.0
2022-12-29 11:50:00,56.25,56.3,56.23,56.23,35205.0,56.25,56.3,56.23,56.23,35205.0
2022-12-29 12:00:00,56.25,56.31,56.2,56.31,50490.0,56.25,56.31,56.2,56.31,50490.0
2022-12-29 12:10:00,56.3,56.3,56.25,56.26,9000.0,56.3,56.3,56.25,56.26,9000.0
2022-12-29 12:20:00,56.3,56.3,56.26,56.29,9030.0,56.3,56.3,56.26,56.29,9030.0
2022-12-29 12:30:00,56.28,56.28,56.2,56.2,15150.0,56.28,56.28,56.2,56.2,15150.0
2022-12-29 12:40:00,56.27,56.28,56.27,56.28,4500.0,56.27,56.28,56.27,56.28,4500.0
2022-12-29 12:50:00,56.31,56.35,56.31,56.35,12000.0,56.31,56.35,56.31,56.35,12000.0
2022-12-29 13:00:00,56.34,56.41,56.34,56.34,25500.0,56.34,56.41,56.34,56.34,25500.0
2022-12-29 13:10:00,56.33,56.35,56.32,56.32,19500.0,56.33,56.35,56.32,56.32,19500.0
2022-12-29 13:20:00,56.28,56.28,56.23,56.27,19500.0,56.28,56.28,56.23,56.27,19500.0
2022-12-29 13:30:00,56.28,56.32,56.27,56.28,31980.0,56.28,56.32,56.27,56.28,31980.0
2022-12-29 13:40:00,56.31,56.35,56.31,56.31,15000.0,56.31,56.35,56.31,56.31,15000.0
2022-12-29 13:50:00,56.35,56.35,56.24,56.27,56835.0,56.35,56.35,56.24,56.27,56835.0
2022-12-29 14:00:00,56.33,56.33,56.28,56.28,15540.0,56.33,56.33,56.28,56.28,15540.0
2022-12-29 14:10:00,56.28,56.32,56.28,56.32,6000.0,56.28,56.32,56.28,56.32,6000.0
2022-12-29 14:20:00,56.32,56.36,56.31,56.31,25335.0,56.32,56.36,56.31,56.31,25335.0
2022-12-29 14:30:00,56.29,56.35,56.29,56.35,6000.0,56.29,56.35,56.29,56.35,6000.0
2022-12-29 14:40:00,56.38,56.4,56.38,56.38,15000.0,56.38,56.4,56.38,56.38,15000.0
2022-12-29 14:50:00,56.37,56.37,56.32,56.33,12000.0,56.37,56.37,56.32,56.33,12000.0
2022-12-29 15:00:00,56.3,56.3,56.23,56.27,24000.0,56.3,56.3,56.23,56.27,24000.0
2022-12-29 15:10:00,56.27,56.28,56.2,56.24,25860.0,56.27,56.28,56.2,56.24,25860.0
2022-12-29 15:20:00,56.23,56.23,56.2,56.22,19500.0,56.23,56.23,56.2,56.22,19500.0
2022-12-29 15:30:00,56.22,56.27,56.2,56.22,39000.0,56.22,56.27,56.2,56.22,39000.0
2022-12-29 15:40:00,56.17,56.25,56.15,56.25,81810.0,56.17,56.25,56.15,56.25,81810.0
2022-12-29 15:50:00,56.27,56.3,56.21,56.24,223320.0,56.27,56.3,56.21,56.24,223320.0
2022-12-30 09:30:00,56.03,56.11,56.02,56.11,49905.0,56.03,56.11,56.02,56.11,49905.0
2022-12-30 09:40:00,56.13,56.26,56.03,56.07,43500.0,56.13,56.26,56.03,56.07,43500.0
2022-12-30 09:50:00,56.06,56.1,56.03,56.1,4500.0,56.06,56.1,56.03,56.1,4500.0
2022-12-30 10:00:00,56.19,56.19,56.08,56.11,52050.0,56.19,56.19,56.08,56.11,52050.0
2022-12-30 10:10:00,56.1,56.17,56.06,56.17,19845.0,56.1,56.17,56.06,56.17,19845.0
2022-12-30 10:20:00,56.15,56.18,56.13,56.14,15255.0,56.15,56.18,56.13,56.14,15255.0
2022-12-30 10:30:00,56.1,56.1,55.99,56.02,33480.0,56.1,56.1,55.99,56.02,33480.0
2022-12-30 10:40:00,55.97,56.1,55.97,56.1,27345.0,55.97,56.1,55.97,56.1,27345.0
2022-12-30 10:50:00,56.06,56.07,55.98,56.04,124035.0,56.06,56.07,55.98,56.04,124035.0
2022-12-30 11:00:00,56.04,56.07,56.03,56.05,24000.0,56.04,56.07,56.03,56.05,24000.0
2022-12-30 11:10:00,56.07,56.11,56.05,56.05,31800.0,56.07,56.11,56.05,56.05,31800.0
2022-12-30 11:20:00,56.06,56.08,56.04,56.06,25500.0,56.06,56.08,56.04,56.06,25500.0
2022-12-30 11:30:00,56.07,56.17,56.07,56.15,19545.0,56.07,56.17,56.07,56.15,19545.0
2022-12-30 11:40:00,56.15,56.17,56.1,56.1,18570.0,56.15,56.17,56.1,56.1,18570.0
2022-12-30 11:50:00,56.11,56.15,56.1,56.15,30375.0,56.11,56.15,56.1,56.15,30375.0
2022-12-30 12:00:00,56.15,56.17,56.15,56.15,12000.0,56.15,56.17,56.15,56.15,12000.0
2022-12-30 12:10:00,56.17,56.17,56.13,56.13,24000.0,56.17,56.17,56.13,56.13,24000.0
2022-12-30 12:20:00,56.13,56.2,56.13,56.2,15600.0,56.13,56.2,56.13,56.2,15600.0
2022-12-30 12:30:00,56.19,56.2,56.17,56.18,18000.0,56.19,56.2,56.17,56.18,18000.0
2022-12-30 12:40:00,56.16,56.16,56.12,56.12,9000.0,56.16,56.16,56.12,56.12,9000.0
2022-12-30 12:50:00,56.11,56.15,56.1,56.15,22800.0,56.11,56.15,56.1,56.15,22800.0
2022-12-30 13:00:00,56.16,56.16,56.15,56.15,3000.0,56.16,56.16,56.15,56.15,3000.0
2022-12-30 13:10:00,56.15,56.17,56.1,56.1,27930.0,56.15,56.17,56.1,56.1,27930.0
2022-12-30 13:20:00,56.05,56.05,55.96,56.02,37545.0,56.05,56.05,55.96,56.02,37545.0
2022-12-30 13:30:00,56.06,56.11,56.06,56.11,6390.0,56.06,56.11,56.06,56.11,6390.0
2022-12-30 13:40:00,56.06,56.06,56.05,56.06,21810.0,56.06,56.06,56.05,56.06,21810.0
2022-12-30 13:50:00,56.06,56.12,56.06,56.06,31635.0,56.06,56.12,56.06,56.06,31635.0
2022-12-30 14:00:00,56.08,56.13,56.05,56.06,66060.0,56.08,56.13,56.05,56.06,66060.0
2022-12-30 14:10:00,56.06,56.11,56.06,56.09,22500.0,56.06,56.11,56.06,56.09,22500.0
2022-12-30 14:20:00,56.09,56.1,56.06,56.09,26295.0,56.09,56.1,56.06,56.09,26295.0
2022-12-30 14:30:00,56.09,56.13,56.06,56.07,16500.0,56.09,56.13,56.06,56.07,16500.0
2022-12-30 14:40:00,56.06,56.09,56.06,56.06,33000.0,56.06,56.09,56.06,56.06,33000.0
2022-12-30 14:50:00,56.08,56.1,56.06,56.06,22500.0,56.08,56.1,56.06,56.06,22500.0
2022-12-30 15:00:00,56.11,56.15,56.08,56.15,27000.0,56.11,56.15,56.08,56.15,27000.0
2022-12-30 15:10:00,56.21,56.29,56.19,56.21,43500.0,56.21,56.29,56.19,56.21,43500.0
2022-12-30 15:20:00,56.21,56.21,56.14,56.15,27000.0,56.21,56.21,56.14,56.15,27000.0
2022-12-30 15:30:00,56.17,56.24,56.17,56.22,48510.0,56.17,56.24,56.17,56.22,48510.0
2022-12-30 15:40:00,56.22,56.24,56.21,56.24,45000.0,56.22,56.24,56.21,56.24,45000.0
2022-12-30 15:50:00,56.25,56.29,56.19,56.26,190335.0,56.25,56.29,56.19,56.26,190335.0
2023-01-03 09:30:00,56.16,56.26,55.68,55.88,236745.0,56.16,56.26,55.68,55.88,236745.0
2023-01-03 09:40:00,55.82,55.96,55.67,55.93,304065.0,55.82,55.96,55.67,55.93,304065.0
2023-01-03 09:50:00,55.87,55.88,55.57,55.72,152445.0,55.87,55.88,55.57,55.72,152445.0
2023-01-03 10:00:00,55.71,56.1,55.69,56.06,59535.0,55.71,56.1,55.69,56.06,59535.0
2023-01-03 10:10:00,56.07,56.23,56.07,56.1,52905.0,56.07,56.23,56.07,56.1,52905.0
2023-01-03 10:20:00,56.09,56.12,56.0,56.02,52650.0,56.09,56.12,56.0,56.02,52650.0
2023-01-03 10:30:00,56.02,56.18,55.99,56.18,39270.0,56.02,56.18,55.99,56.18,39270.0
2023-01-03 10:40:00,56.15,56.18,56.11,56.12,76695.0,56.15,56.18,56.11,56.12,76695.0
2023-01-03 10:50:00,56.12,56.12,56.0,56.07,37770.0,56.12,56.12,56.0,56.07,37770.0
2023-01-03 11:00:00,56.08,56.08,55.83,55.83,37650.0,56.08,56.08,55.83,55.83,37650.0
2023-01-03 11:10:00,55.77,55.81,55.67,55.81,59655.0,55.77,55.81,55.67,55.81,59655.0
2023-01-03 11:20:00,55.8,55.88,55.8,55.84,24570.0,55.8,55.88,55.8,55.84,24570.0
2023-01-03 11:30:00,55.84,55.87,55.8,55.8,41310.0,55.84,55.87,55.8,55.8,41310.0
2023-01-03 11:40:00,55.81,55.82,55.75,55.8,162270.0,55.81,55.82,55.75,55.8,162270.0
2023-01-03 11:50:00,55.79,55.88,55.79,55.84,124440.0,55.79,55.88,55.79,55.84,124440.0
2023-01-03 12:00:00,55.84,55.84,55.78,55.81,28500.0,55.84,55.84,55.78,55.81,28500.0
2023-01-03 12:10:00,55.82,55.82,55.76,55.77,23235.0,55.82,55.82,55.76,55.77,23235.0
2023-01-03 12:20:00,55.74,55.74,55.62,55.73,47910.0,55.74,55.74,55.62,55.73,47910.0
2023-01-03 12:30:00,55.75,55.82,55.74,55.78,36810.0,55.75,55.82,55.74,55.78,36810.0
2023-01-03 12:40:00,55.73,55.78,55.72,55.78,99735.0,55.73,55.78,55.72,55.78,99735.0
2023-01-03 12:50:00,55.74,55.78,55.73,55.75,22500.0,55.74,55.78,55.73,55.75,22500.0
2023-01-03 13:00:00,55.77,55.81,55.75,55.81,19500.0,55.77,55.81,55.75,55.81,19500.0
2023-01-03 13:10:00,55.85,55.87,55.84,55.86,22500.0,55.85,55.87,55.84,55.86,22500.0
2023-01-03 13:20:00,55.84,55.84,55.72,55.75,168030.0,55.84,55.84,55.72,55.75,168030.0
2023-01-03 13:30:00,55.77,55.78,55.72,55.77,48000.0,55.77,55.78,55.72,55.77,48000.0
2023-01-03 13:40:00,55.79,55.8,55.72,55.76,81555.0,55.79,55.8,55.72,55.76,81555.0
2023-01-03 13:50:00,55.76,55.83,55.76,55.83,49005.0,55.76,55.83,55.76,55.83,49005.0
2023-01-03 14:00:00,55.8,55.8,55.74,55.79,49680.0,55.8,55.8,55.74,55.79,49680.0
2023-01-03 14:10:00,55.78,55.82,55.74,55.79,105765.0,55.78,55.82,55.74,55.79,105765.0
2023-01-03 14:20:00,55.79,55.8,55.75,55.78,64500.0,55.79,55.8,55.75,55.78,64500.0
2023-01-03 14:30:00,55.77,55.78,55.67,55.71,76290.0,55.77,55.78,55.67,55.71,76290.0
2023-01-03 14:40:00,55.67,55.91,55.67,55.9,50520.0,55.67,55.91,55.67,55.9,50520.0
2023-01-03 14:50:00,55.89,55.91,55.85,55.89,33030.0,55.89,55.91,55.85,55.89,33030.0
2023-01-03 15:00:00,55.91,55.92,55.88,55.89,16500.0,55.91,55.92,55.88,55.89,16500.0
2023-01-03 15:10:00,55.92,55.99,55.91,55.96,18090.0,55.92,55.99,55.91,55.96,18090.0
2023-01-03 15:20:00,55.95,55.98,55.88,55.96,52950.0,55.95,55.98,55.88,55.96,52950.0
2023-01-03 15:30:00,55.98,56.05,55.95,56.03,42015.0,55.98,56.05,55.95,56.03,42015.0
2023-01-03 15:40:00,56.0,56.05,55.97,56.04,80715.0,56.0,56.05,55.97,56.04,80715.0
2023-01-03 15:50:00,56.04,56.1,55.99,56.06,354405.0,56.04,56.1,55.99,56.06,354405.0
2023-01-04 09:30:00,56.4,56.71,56.27,56.53,123180.0,56.4,56.71,56.27,56.53,123180.0
2023-01-04 09:40:00,56.4,56.67,56.4,56.48,79245.0,56.4,56.67,56.4,56.48,79245.0
2023-01-04 09:50:00,56.49,56.58,56.41,56.58,90000.0,56.49,56.58,56.41,56.58,90000.0
2023-01-04 10:00:00,56.48,56.57,56.27,56.27,25500.0,56.48,56.57,56.27,56.27,25500.0
2023-01-04 10:10:00,56.19,56.24,56.12,56.24,44925.0,56.19,56.24,56.12,56.24,44925.0
2023-01-04 10:20:00,56.26,56.26,56.07,56.26,79500.0,56.26,56.26,56.07,56.26,79500.0
2023-01-04 10:30:00,56.26,56.35,56.2,56.35,84735.0,56.26,56.35,56.2,56.35,84735.0
2023-01-04 10:40:00,56.3,56.38,56.3,56.37,25815.0,56.3,56.38,56.3,56.37,25815.0
2023-01-04 10:50:00,56.3,56.43,56.27,56.43,45480.0,56.3,56.43,56.27,56.43,45480.0
2023-01-04 11:00:00,56.49,56.53,56.45,56.49,33465.0,56.49,56.53,56.45,56.49,33465.0
2023-01-04 11:10:00,56.5,56.52,56.4,56.4,40500.0,56.5,56.52,56.4,56.4,40500.0
2023-01-04 11:20:00,56.25,56.31,56.24,56.31,57450.0,56.25,56.31,56.24,56.31,57450.0
2023-01-04 11:30:00,56.39,56.52,56.39,56.48,21165.0,56.39,56.52,56.39,56.48,21165.0
2023-01-04 11:40:00,56.5,56.53,56.45,56.53,13260.0,56.5,56.53,56.45,56.53,13260.0
2023-01-04 11:50:00,56.53,56.62,56.53,56.61,16425.0,56.53,56.62,56.53,56.61,16425.0
2023-01-04 12:00:00,56.64,56.67,56.58,56.58,29280.0,56.64,56.67,56.58,56.58,29280.0
2023-01-04 12:10:00,56.55,56.55,56.46,56.46,12195.0,56.55,56.55,56.46,56.46,12195.0
2023-01-04 12:20:00,56.38,56.44,56.38,56.42,21750.0,56.38,56.44,56.38,56.42,21750.0
2023-01-04 12:30:00,56.39,56.45,56.38,56.44,33000.0,56.39,56.45,56.38,56.44,33000.0
2023-01-04 12:40:00,56.44,56.44,56.39,56.4,37500.0,56.44,56.44,56.39,56.4,37500.0
2023-01-04 12:50:00,56.38,56.4,56.38,56.4,53745.0,56.38,56.4,56.38,56.4,53745.0
2023-01-04 13:00:00,56.38,56.41,56.36,56.39,75735.0,56.38,56.41,56.36,56.39,75735.0
2023-01-04 13:10:00,56.42,56.49,56.42,56.49,9000.0,56.42,56.49,56.42,56.49,9000.0
2023-01-04 13:20:00,56.46,56.48,56.41,56.42,31500.0,56.46,56.48,56.41,56.42,31500.0
2023-01-04 13:30:00,56.38,56.5,56.38,56.45,37635.0,56.38,56.5,56.38,56.45,37635.0
2023-01-04 13:40:00,56.44,56.47,56.31,56.31,13500.0,56.44,56.47,56.31,56.31,13500.0
2023-01-04 13:50:00,56.32,56.42,56.31,56.42,57795.0,56.32,56.42,56.31,56.42,57795.0
2023-01-04 14:00:00,56.37,56.48,56.32,56.32,53910.0,56.37,56.48,56.32,56.32,53910.0
2023-01-04 14:10:00,56.33,56.39,56.28,56.33,130365.0,56.33,56.39,56.28,56.33,130365.0
2023-01-04 14:20:00,56.3,56.3,55.99,56.05,77370.0,56.3,56.3,55.99,56.05,77370.0
2023-01-04 14:30:00,56.07,56.07,55.9,55.93,79995.0,56.07,56.07,55.9,55.93,79995.0
2023-01-04 14:40:00,55.91,55.93,55.79,55.79,29145.0,55.91,55.93,55.79,55.79,29145.0
2023-01-04 14:50:00,55.72,55.74,55.69,55.71,28455.0,55.72,55.74,55.69,55.71,28455.0
2023-01-04 15:00:00,55.69,55.81,55.58,55.58,45000.0,55.69,55.81,55.58,55.58,45000.0
2023-01-04 15:10:00,55.6,55.65,55.49,55.49,42735.0,55.6,55.65,55.49,55.49,42735.0
2023-01-04 15:20:00,55.5,55.53,55.36,55.36,49755.0,55.5,55.53,55.36,55.36,49755.0
2023-01-04 15:30:00,55.35,55.36,55.22,55.22,105840.0,55.35,55.36,55.22,55.22,105840.0
2023-01-04 15:40:00,55.2,55.2,55.04,55.17,107445.0,55.2,55.2,55.04,55.17,107445.0
2023-01-04 15:50:00,55.19,55.23,54.95,55.1,717390.0,55.19,55.23,54.95,55.1,717390.0
2023-01-05 09:30:00,54.98,55.22,54.91,54.98,159600.0,54.98,55.22,54.91,54.98,159600.0
2023-01-05 09:40:00,54.93,55.01,54.91,54.93,37770.0,54.93,55.01,54.91,54.93,37770.0
2023-01-05 09:50:00,54.98,55.18,54.98,55.18,40500.0,54.98,55.18,54.98,55.18,40500.0
2023-01-05 10:00:00,55.14,55.5,55.09,55.39,37500.0,55.14,55.5,55.09,55.39,37500.0
2023-01-05 10:10:00,55.4,55.52,55.4,55.43,40500.0,55.4,55.52,55.4,55.43,40500.0
2023-01-05 10:20:00,55.47,55.58,55.37,55.58,30195.0,55.47,55.58,55.37,55.58,30195.0
2023-01-05 10:30:00,55.59,55.59,55.47,55.56,19710.0,55.59,55.59,55.47,55.56,19710.0
2023-01-05 10:40:00,55.54,55.6,55.43,55.43,25500.0,55.54,55.6,55.43,55.43,25500.0
2023-01-05 10:50:00,55.47,55.47,55.34,55.37,13860.0,55.47,55.47,55.34,55.37,13860.0
2023-01-05 11:00:00,55.42,55.49,55.38,55.49,22395.0,55.42,55.49,55.38,55.49,22395.0
2023-01-05 11:10:00,55.5,55.52,55.47,55.52,16500.0,55.5,55.52,55.47,55.52,16500.0
2023-01-05 11:20:00,55.54,55.54,55.49,55.5,37515.0,55.54,55.54,55.49,55.5,37515.0
2023-01-05 11:30:00,55.5,55.53,55.33,55.33,17700.0,55.5,55.53,55.33,55.33,17700.0
2023-01-05 11:40:00,55.32,55.4,55.32,55.35,19530.0,55.32,55.4,55.32,55.35,19530.0
2023-01-05 11:50:00,55.37,55.37,55.32,55.37,16500.0,55.37,55.37,55.32,55.37,16500.0
2023-01-05 12:00:00,55.37,55.45,55.37,55.44,14880.0,55.37,55.45,55.37,55.44,14880.0
2023-01-05 12:10:00,55.45,55.46,55.41,55.43,23745.0,55.45,55.46,55.41,55.43,23745.0
2023-01-05 12:20:00,55.44,55.54,55.43,55.49,36000.0,55.44,55.54,55.43,55.49,36000.0
2023-01-05 12:30:00,55.51,55.56,55.51,55.51,7500.0,55.51,55.56,55.51,55.51,7500.0
2023-01-05 12:40:00,55.5,55.5,55.46,55.47,22800.0,55.5,55.5,55.46,55.47,22800.0
2023-01-05 12:50:00,55.45,55.45,55.39,55.4,9000.0,55.45,55.45,55.39,55.4,9000.0
2023-01-05 13:00:00,55.4,55.4,55.29,55.37,28500.0,55.4,55.4,55.29,55.37,28500.0
2023-01-05 13:10:00,55.41,55.41,55.33,55.33,19290.0,55.41,55.41,55.33,55.33,19290.0
2023-01-05 13:20:00,55.38,55.61,55.38,55.58,28995.0,55.38,55.61,55.38,55.58,28995.0
2023-01-05 13:30:00,55.57,55.59,55.47,55.47,64635.0,55.57,55.59,55.47,55.47,64635.0
2023-01-05 13:40:00,55.5,55.53,55.48,55.53,15000.0,55.5,55.53,55.48,55.53,15000.0
2023-01-05 13:50:00,55.5,55.51,55.47,55.48,12000.0,55.5,55.51,55.47,55.48,12000.0
2023-01-05 14:00:00,55.49,55.59,55.48,55.59,98880.0,55.49,55.59,55.48,55.59,98880.0
2023-01-05 14:10:00,55.59,55.59,55.52,55.56,48315.0,55.59,55.59,55.52,55.56,48315.0
2023-01-05 14:20:00,55.55,55.65,55.55,55.6,31185.0,55.55,55.65,55.55,55.6,31185.0
2023-01-05 14:30:00,55.61,55.74,55.6,55.74,35670.0,55.61,55.74,55.6,55.74,35670.0
2023-01-05 14:40:00,55.78,55.78,55.74,55.77,37800.0,55.78,55.78,55.74,55.77,37800.0
2023-01-05 14:50:00,55.76,55.81,55.72,55.72,33315.0,55.76,55.81,55.72,55.72,33315.0
2023-01-05 15:00:00,55.68,55.68,55.62,55.65,33240.0,55.68,55.68,55.62,55.65,33240.0
2023-01-05 15:10:00,55.64,55.69,55.64,55.67,27000.0,55.64,55.69,55.64,55.67,27000.0
2023-01-05 15:20:00,55.68,55.69,55.61,55.62,71640.0,55.68,55.69,55.61,55.62,71640.0
2023-01-05 15:30:00,55.62,55.7,55.59,55.65,73650.0,55.62,55.7,55.59,55.65,73650.0
2023-01-05 15:40:00,55.69,55.72,55.61,55.62,76920.0,55.69,55.72,55.61,55.62,76920.0
2023-01-05 15:50:00,55.6,55.65,55.57,55.62,293400.0,55.6,55.65,55.57,55.62,293400.0
2023-01-06 09:30:00,56.45,56.52,55.93,56.31,79800.0,56.45,56.52,55.93,56.31,79800.0
2023-01-06 09:40:00,56.42,56.42,56.28,56.35,24420.0,56.42,56.42,56.28,56.35,24420.0
2023-01-06 09:50:00,56.33,56.7,56.33,56.6,28500.0,56.33,56.7,56.33,56.6,28500.0
2023-01-06 10:00:00,56.67,56.83,56.6,56.68,98130.0,56.67,56.83,56.6,56.68,98130.0
2023-01-06 10:10:00,56.69,56.82,56.67,56.67,77745.0,56.69,56.82,56.67,56.67,77745.0
2023-01-06 10:20:00,56.7,56.71,56.65,56.67,69120.0,56.7,56.71,56.65,56.67,69120.0
2023-01-06 10:30:00,56.68,56.73,56.64,56.69,156360.0,56.68,56.73,56.64,56.69,156360.0
2023-01-06 10:40:00,56.7,56.83,56.7,56.79,154950.0,56.7,56.83,56.7,56.79,154950.0
2023-01-06 10:50:00,56.85,56.85,56.74,56.83,38580.0,56.85,56.85,56.74,56.83,38580.0
2023-01-06 11:00:00,56.93,57.1,56.9,56.95,41610.0,56.93,57.1,56.9,56.95,41610.0
2023-01-06 11:10:00,56.92,56.98,56.81,56.81,43500.0,56.92,56.98,56.81,56.81,43500.0
2023-01-06 11:20:00,56.84,56.88,56.78,56.78,14700.0,56.84,56.88,56.78,56.78,14700.0
2023-01-06 11:30:00,56.73,56.77,56.7,56.72,18000.0,56.73,56.77,56.7,56.72,18000.0
2023-01-06 11:40:00,56.71,56.72,56.54,56.54,25545.0,56.71,56.72,56.54,56.54,25545.0
2023-01-06 11:50:00,56.51,56.64,56.47,56.56,62730.0,56.51,56.64,56.47,56.56,62730.0
2023-01-06 12:00:00,56.49,56.53,56.48,56.48,6000.0,56.49,56.53,56.48,56.48,6000.0
2023-01-06 12:10:00,56.49,56.49,56.31,56.38,40140.0,56.49,56.49,56.31,56.38,40140.0
2023-01-06 12:20:00,56.34,56.34,56.24,56.24,20520.0,56.34,56.34,56.24,56.24,20520.0
2023-01-06 12:30:00,56.27,56.28,56.2,56.2,19695.0,56.27,56.28,56.2,56.2,19695.0
2023-01-06 12:40:00,56.23,56.38,56.22,56.27,35295.0,56.23,56.38,56.22,56.27,35295.0
2023-01-06 12:50:00,56.29,56.29,56.17,56.17,16500.0,56.29,56.29,56.17,56.17,16500.0
2023-01-06 13:00:00,56.2,56.29,56.18,56.2,17400.0,56.2,56.29,56.18,56.2,17400.0
2023-01-06 13:10:00,56.26,56.26,56.15,56.16,21750.0,56.26,56.26,56.15,56.16,21750.0
2023-01-06 13:20:00,56.19,56.19,56.08,56.12,24210.0,56.19,56.19,56.08,56.12,24210.0
2023-01-06 13:30:00,56.13,56.22,56.12,56.21,68700.0,56.13,56.22,56.12,56.21,68700.0
2023-01-06 13:40:00,56.15,56.16,56.02,56.12,19530.0,56.15,56.16,56.02,56.12,19530.0
2023-01-06 13:50:00,56.05,56.11,56.03,56.08,27735.0,56.05,56.11,56.03,56.08,27735.0
2023-01-06 14:00:00,56.12,56.17,56.12,56.17,18000.0,56.12,56.17,56.12,56.17,18000.0
2023-01-06 14:10:00,56.12,56.29,56.12,56.29,6000.0,56.12,56.29,56.12,56.29,6000.0
2023-01-06 14:20:00,56.33,56.36,56.24,56.24,19050.0,56.33,56.36,56.24,56.24,19050.0
2023-01-06 14:30:00,56.26,56.32,56.25,56.32,96000.0,56.26,56.32,56.25,56.32,96000.0
2023-01-06 14:40:00,56.36,56.4,56.36,56.38,33105.0,56.36,56.4,56.36,56.38,33105.0
2023-01-06 14:50:00,56.41,56.44,56.41,56.42,30000.0,56.41,56.44,56.41,56.42,30000.0
2023-01-06 15:00:00,56.4,56.44,56.39,56.43,28515.0,56.4,56.44,56.39,56.43,28515.0
2023-01-06 15:10:00,56.44,56.44,56.34,56.34,43500.0,56.44,56.44,56.34,56.34,43500.0
2023-01-06 15:20:00,56.31,56.33,56.2,56.22,52800.0,56.31,56.33,56.2,56.22,52800.0
2023-01-06 15:30:00,56.2,56.31,56.2,56.31,56670.0,56.2,56.31,56.2,56.31,56670.0
2023-01-06 15:40:00,56.34,56.41,56.31,56.35,136080.0,56.34,56.41,56.31,56.35,136080.0
2023-01-06 15:50:00,56.37,56.37,56.13,56.15,277770.0,56.37,56.37,56.13,56.15,277770.0
2023-01-09 09:30:00,56.11,56.13,55.73,56.07,86475.0,56.11,56.13,55.73,56.07,86475.0
2023-01-09 09:40:00,55.99,56.14,55.93,56.04,30420.0,55.99,56.14,55.93,56.04,30420.0
2023-01-09 09:50:00,55.98,56.11,55.98,56.09,27150.0,55.98,56.11,55.98,56.09,27150.0
2023-01-09 10:00:00,56.08,56.14,56.02,56.02,36120.0,56.08,56.14,56.02,56.02,36120.0
2023-01-09 10:10:00,56.13,56.18,56.1,56.14,39345.0,56.13,56.18,56.1,56.14,39345.0
2023-01-09 10:20:00,56.11,56.14,55.96,55.96,48105.0,56.11,56.14,55.96,55.96,48105.0
2023-01-09 10:30:00,55.97,56.12,55.97,56.12,28500.0,55.97,56.12,55.97,56.12,28500.0
2023-01-09 10:40:00,56.14,56.29,56.09,56.27,42000.0,56.14,56.29,56.09,56.27,42000.0
2023-01-09 10:50:00,56.28,56.33,56.16,56.19,33660.0,56.28,56.33,56.16,56.19,33660.0
2023-01-09 11:00:00,56.2,56.24,56.12,56.13,26805.0,56.2,56.24,56.12,56.13,26805.0
2023-01-09 11:10:00,56.13,56.19,56.11,56.12,32565.0,56.13,56.19,56.11,56.12,32565.0
2023-01-09 11:20:00,56.12,56.16,56.0,56.03,27000.0,56.12,56.16,56.0,56.03,27000.0
2023-01-09 11:30:00,56.06,56.06,56.0,56.05,34410.0,56.06,56.06,56.0,56.05,34410.0
2023-01-09 11:40:00,56.08,56.08,55.99,56.05,46755.0,56.08,56.08,55.99,56.05,46755.0
2023-01-09 11:50:00,56.0,56.07,56.0,56.04,18600.0,56.0,56.07,56.0,56.04,18600.0
2023-01-09 12:00:00,56.04,56.11,56.0,56.04,140805.0,56.04,56.11,56.0,56.04,140805.0
2023-01-09 12:10:00,56.07,56.11,56.07,56.11,18015.0,56.07,56.11,56.07,56.11,18015.0
2023-01-09 12:20:00,56.12,56.16,56.09,56.16,24330.0,56.12,56.16,56.09,56.16,24330.0
2023-01-09 12:30:00,56.19,56.2,56.02,56.02,36120.0,56.19,56.2,56.02,56.02,36120.0
2023-01-09 12:40:00,56.02,56.09,56.01,56.07,46635.0,56.02,56.09,56.01,56.07,46635.0
2023-01-09 12:50:00,56.11,56.11,56.01,56.05,53100.0,56.11,56.11,56.01,56.05,53100.0
2023-01-09 13:00:00,56.05,56.05,55.93,55.94,31500.0,56.05,56.05,55.93,55.94,31500.0
2023-01-09 13:10:00,55.89,55.93,55.88,55.93,18615.0,55.89,55.93,55.88,55.93,18615.0
2023-01-09 13:20:00,55.9,55.93,55.9,55.9,36000.0,55.9,55.93,55.9,55.9,36000.0
2023-01-09 13:30:00,55.9,55.92,55.88,55.9,80010.0,55.9,55.92,55.88,55.9,80010.0
2023-01-09 13:40:00,55.87,55.88,55.75,55.83,61500.0,55.87,55.88,55.75,55.83,61500.0
2023-01-09 13:50:00,55.83,55.87,55.8,55.81,37500.0,55.83,55.87,55.8,55.81,37500.0
2023-01-09 14:00:00,55.81,55.88,55.77,55.77,16530.0,55.81,55.88,55.77,55.77,16530.0
2023-01-09 14:10:00,55.77,55.84,55.77,55.83,28260.0,55.77,55.84,55.77,55.83,28260.0
2023-01-09 14:20:00,55.85,55.85,55.77,55.8,19380.0,55.85,55.85,55.77,55.8,19380.0
2023-01-09 14:30:00,55.8,55.81,55.72,55.72,13500.0,55.8,55.81,55.72,55.72,13500.0
2023-01-09 14:40:00,55.69,55.71,55.58,55.62,24360.0,55.69,55.71,55.58,55.62,24360.0
2023-01-09 14:50:00,55.62,55.62,55.47,55.47,18660.0,55.62,55.62,55.47,55.47,18660.0
2023-01-09 15:00:00,55.41,55.45,55.37,55.38,40845.0,55.41,55.45,55.37,55.38,40845.0
2023-01-09 15:10:00,55.36,55.36,55.19,55.2,19665.0,55.36,55.36,55.19,55.2,19665.0
2023-01-09 15:20:00,55.24,55.3,55.12,55.12,22500.0,55.24,55.3,55.12,55.12,22500.0
2023-01-09 15:30:00,55.16,55.23,55.14,55.16,36255.0,55.16,55.23,55.14,55.16,36255.0
2023-01-09 15:40:00,55.19,55.25,55.13,55.2,79470.0,55.19,55.25,55.13,55.2,79470.0
2023-01-09 15:50:00,55.22,55.32,55.18,55.24,275535.0,55.22,55.32,55.18,55.24,275535.0
2023-01-10 09:30:00,55.33,55.53,55.02,55.3,125850.0,55.33,55.53,55.02,55.3,125850.0
2023-01-10 09:40:00,55.41,55.41,55.17,55.17,25425.0,55.41,55.41,55.17,55.17,25425.0
2023-01-10 09:50:00,55.16,55.27,55.15,55.22,20220.0,55.16,55.27,55.15,55.22,20220.0
2023-01-10 10:00:00,55.15,55.15,55.15,55.15,1500.0,55.15,55.15,55.15,55.15,1500.0
2023-01-10 10:10:00,55.15,55.24,55.11,55.13,59115.0,55.15,55.24,55.11,55.13,59115.0
2023-01-10 10:20:00,55.1,55.2,55.07,55.08,72750.0,55.1,55.2,55.07,55.08,72750.0
2023-01-10 10:30:00,55.08,55.08,54.92,54.95,55155.0,55.08,55.08,54.92,54.95,55155.0
2023-01-10 10:40:00,54.92,54.95,54.73,54.8,23970.0,54.92,54.95,54.73,54.8,23970.0
2023-01-10 10:50:00,54.84,55.03,54.83,55.03,49860.0,54.84,55.03,54.83,55.03,49860.0
2023-01-10 11:00:00,55.06,55.14,55.06,55.08,61980.0,55.06,55.14,55.06,55.08,61980.0
2023-01-10 11:10:00,55.13,55.13,55.05,55.07,15000.0,55.13,55.13,55.05,55.07,15000.0
2023-01-10 11:20:00,55.06,55.06,54.82,54.82,18105.0,55.06,55.06,54.82,54.82,18105.0
2023-01-10 11:30:00,54.83,54.94,54.83,54.92,28740.0,54.83,54.94,54.83,54.92,28740.0
2023-01-10 11:40:00,54.93,54.97,54.8,54.88,38895.0,54.93,54.97,54.8,54.88,38895.0
2023-01-10 11:50:00,54.88,54.94,54.85,54.9,21000.0,54.88,54.94,54.85,54.9,21000.0
2023-01-10 12:00:00,54.89,54.89,54.75,54.75,33000.0,54.89,54.89,54.75,54.75,33000.0
2023-01-10 12:10:00,54.74,54.83,54.71,54.72,16500.0,54.74,54.83,54.71,54.72,16500.0
2023-01-10 12:20:00,54.72,54.78,54.71,54.76,23025.0,54.72,54.78,54.71,54.76,23025.0
2023-01-10 12:30:00,54.74,54.83,54.74,54.83,18705.0,54.74,54.83,54.74,54.83,18705.0
2023-01-10 12:40:00,54.83,54.84,54.77,54.77,46545.0,54.83,54.84,54.77,54.77,46545.0
2023-01-10 12:50:00,54.82,54.87,54.82,54.84,27795.0,54.82,54.87,54.82,54.84,27795.0
2023-01-10 13:00:00,54.94,54.97,54.88,54.94,38085.0,54.94,54.97,54.88,54.94,38085.0
2023-01-10 13:10:00,54.97,55.0,54.96,54.99,30165.0,54.97,55.0,54.96,54.99,30165.0
2023-01-10 13:20:00,54.96,55.0,54.95,54.97,23325.0,54.96,55.0,54.95,54.97,23325.0
2023-01-10 13:30:00,54.97,55.05,54.97,55.0,59730.0,54.97,55.05,54.97,55.0,59730.0
2023-01-10 13:40:00,55.06,55.08,55.02,55.04,28125.0,55.06,55.08,55.02,55.04,28125.0
2023-01-10 13:50:00,55.03,55.05,54.97,55.04,66660.0,55.03,55.05,54.97,55.04,66660.0
2023-01-10 14:00:00,55.04,55.08,55.0,55.08,23280.0,55.04,55.08,55.0,55.08,23280.0
2023-01-10 14:10:00,55.1,55.19,55.07,55.13,41250.0,55.1,55.19,55.07,55.13,41250.0
2023-01-10 14:20:00,55.15,55.15,55.03,55.04,24000.0,55.15,55.15,55.03,55.04,24000.0
2023-01-10 14:30:00,55.09,55.17,55.09,55.11,36735.0,55.09,55.17,55.09,55.11,36735.0
2023-01-10 14:40:00,55.08,55.08,55.02,55.02,17640.0,55.08,55.08,55.02,55.02,17640.0
2023-01-10 14:50:00,55.01,55.01,54.93,54.93,25950.0,55.01,55.01,54.93,54.93,25950.0
2023-01-10 15:00:00,54.95,54.97,54.86,54.91,37530.0,54.95,54.97,54.86,54.91,37530.0
2023-01-10 15:10:00,54.88,55.01,54.88,54.96,39420.0,54.88,55.01,54.88,54.96,39420.0
2023-01-10 15:20:00,54.97,54.99,54.94,54.96,28500.0,54.97,54.99,54.94,54.96,28500.0
2023-01-10 15:30:00,54.93,54.98,54.89,54.98,67500.0,54.93,54.98,54.89,54.98,67500.0
2023-01-10 15:40:00,54.96,54.96,54.9,54.91,100095.0,54.96,54.96,54.9,54.91,100095.0
2023-01-10 15:50:00,54.95,55.13,54.94,55.13,447990.0,54.95,55.13,54.94,55.13,447990.0
2023-01-11 09:30:00,55.35,55.63,55.35,55.49,80550.0,55.35,55.63,55.35,55.49,80550.0
2023-01-11 09:40:00,55.44,55.55,55.39,55.39,34635.0,55.44,55.55,55.39,55.39,34635.0
2023-01-11 09:50:00,55.41,55.62,55.41,55.47,42195.0,55.41,55.62,55.41,55.47,42195.0
2023-01-11 10:00:00,55.46,55.62,55.46,55.61,48000.0,55.46,55.62,55.46,55.61,48000.0
2023-01-11 10:10:00,55.61,55.64,55.53,55.55,34500.0,55.61,55.64,55.53,55.55,34500.0
2023-01-11 10:20:00,55.53,55.59,55.46,55.55,27000.0,55.53,55.59,55.46,55.55,27000.0
2023-01-11 10:30:00,55.56,55.56,55.42,55.48,16515.0,55.56,55.56,55.42,55.48,16515.0
2023-01-11 10:40:00,55.54,55.54,55.3,55.31,48000.0,55.54,55.54,55.3,55.31,48000.0
2023-01-11 10:50:00,55.3,55.3,55.18,55.25,18570.0,55.3,55.3,55.18,55.25,18570.0
2023-01-11 11:00:00,55.25,55.25,55.14,55.14,15000.0,55.25,55.25,55.14,55.14,15000.0
2023-01-11 11:10:00,55.14,55.27,55.14,55.23,22470.0,55.14,55.27,55.14,55.23,22470.0
2023-01-11 11:20:00,55.28,55.28,55.23,55.26,19500.0,55.28,55.28,55.23,55.26,19500.0
2023-01-11 11:30:00,55.21,55.21,55.11,55.11,12000.0,55.21,55.21,55.11,55.11,12000.0
2023-01-11 11:40:00,55.07,55.09,54.98,54.98,13500.0,55.07,55.09,54.98,54.98,13500.0
2023-01-11 11:50:00,54.95,55.0,54.94,54.97,33210.0,54.95,55.0,54.94,54.97,33210.0
2023-01-11 12:00:00,55.0,55.09,54.99,55.04,24000.0,55.0,55.09,54.99,55.04,24000.0
2023-01-11 12:10:00,55.03,55.08,55.03,55.08,14505.0,55.03,55.08,55.03,55.08,14505.0
2023-01-11 12:20:00,55.08,55.16,55.04,55.16,27855.0,55.08,55.16,55.04,55.16,27855.0
2023-01-11 12:30:00,55.17,55.17,55.12,55.15,16710.0,55.17,55.17,55.12,55.15,16710.0
2023-01-11 12:40:00,55.17,55.32,55.17,55.32,52920.0,55.17,55.32,55.17,55.32,52920.0
2023-01-11 12:50:00,55.35,55.35,55.26,55.28,31500.0,55.35,55.35,55.26,55.28,31500.0
2023-01-11 13:00:00,55.27,55.34,55.27,55.34,16920.0,55.27,55.34,55.27,55.34,16920.0
2023-01-11 13:10:00,55.34,55.4,55.29,55.29,24000.0,55.34,55.4,55.29,55.29,24000.0
2023-01-11 13:20:00,55.32,55.32,55.23,55.29,7500.0,55.32,55.32,55.23,55.29,7500.0
2023-01-11 13:30:00,55.33,55.37,55.33,55.37,13905.0,55.33,55.37,55.33,55.37,13905.0
2023-01-11 13:40:00,55.39,55.41,55.34,55.34,22875.0,55.39,55.41,55.34,55.34,22875.0
2023-01-11 13:50:00,55.29,55.33,55.29,55.31,4500.0,55.29,55.33,55.29,55.31,4500.0
2023-01-11 14:00:00,55.36,55.36,55.27,55.27,17220.0,55.36,55.36,55.27,55.27,17220.0
2023-01-11 14:10:00,55.27,55.27,55.21,55.27,15765.0,55.27,55.27,55.21,55.27,15765.0
2023-01-11 14:20:00,55.25,55.27,55.23,55.27,22125.0,55.25,55.27,55.23,55.27,22125.0
2023-01-11 14:30:00,55.27,55.27,55.19,55.26,67170.0,55.27,55.27,55.19,55.26,67170.0
2023-01-11 14:40:00,55.23,55.23,55.17,55.17,20625.0,55.23,55.23,55.17,55.17,20625.0
2023-01-11 14:50:00,55.16,55.17,55.13,55.13,18600.0,55.16,55.17,55.13,55.13,18600.0
2023-01-11 15:00:00,55.13,55.14,55.12,55.14,10800.0,55.13,55.14,55.12,55.14,10800.0
2023-01-11 15:10:00,55.14,55.19,55.14,55.19,25155.0,55.14,55.19,55.14,55.19,25155.0
2023-01-11 15:20:00,55.22,55.22,55.11,55.12,43215.0,55.22,55.22,55.11,55.12,43215.0
2023-01-11 15:30:00,55.11,55.12,55.07,55.07,38520.0,55.11,55.12,55.07,55.07,38520.0
2023-01-11 15:40:00,55.08,55.11,55.03,55.07,97620.0,55.08,55.11,55.03,55.07,97620.0
2023-01-11 15:50:00,55.04,55.11,55.0,55.03,459810.0,55.04,55.11,55.0,55.03,459810.0
2023-01-12 09:30:00,55.08,55.08,54.47,54.52,156825.0,55.08,55.08,54.47,54.52,156825.0
2023-01-12 09:40:00,54.35,54.43,54.03,54.1,211965.0,54.35,54.43,54.03,54.1,211965.0
2023-01-12 09:50:00,54.1,54.45,54.1,54.42,98775.0,54.1,54.45,54.1,54.42,98775.0
2023-01-12 10:00:00,54.39,54.55,54.39,54.5,69120.0,54.39,54.55,54.39,54.5,69120.0
2023-01-12 10:10:00,54.76,54.8,54.69,54.8,73545.0,54.76,54.8,54.69,54.8,73545.0
2023-01-12 10:20:00,54.76,54.83,54.68,54.71,44445.0,54.76,54.83,54.68,54.71,44445.0
2023-01-12 10:30:00,54.68,54.73,54.66,54.69,22050.0,54.68,54.73,54.66,54.69,22050.0
2023-01-12 10:40:00,54.68,54.68,54.38,54.38,31500.0,54.68,54.68,54.38,54.38,31500.0
2023-01-12 10:50:00,54.38,54.5,54.38,54.48,24255.0,54.38,54.5,54.38,54.48,24255.0
2023-01-12 11:00:00,54.45,54.51,54.39,54.42,54000.0,54.45,54.51,54.39,54.42,54000.0
2023-01-12 11:10:00,54.47,54.49,54.39,54.4,25500.0,54.47,54.49,54.39,54.4,25500.0
2023-01-12 11:20:00,54.38,54.49,54.27,54.38,43335.0,54.38,54.49,54.27,54.38,43335.0
2023-01-12 11:30:00,54.37,54.41,54.32,54.4,34350.0,54.37,54.41,54.32,54.4,34350.0
2023-01-12 11:40:00,54.38,54.43,54.33,54.33,22560.0,54.38,54.43,54.33,54.33,22560.0
2023-01-12 11:50:00,54.3,54.38,54.29,54.38,27630.0,54.3,54.38,54.29,54.38,27630.0
2023-01-12 12:00:00,54.4,54.5,54.4,54.5,4500.0,54.4,54.5,54.4,54.5,4500.0
2023-01-12 12:10:00,54.56,54.56,54.45,54.49,119565.0,54.56,54.56,54.45,54.49,119565.0
2023-01-12 12:20:00,54.51,54.51,54.45,54.47,37650.0,54.51,54.51,54.45,54.47,37650.0
2023-01-12 12:30:00,54.5,54.51,54.46,54.46,46545.0,54.5,54.51,54.46,54.46,46545.0
2023-01-12 12:40:00,54.43,54.43,54.34,54.39,171675.0,54.43,54.43,54.34,54.39,171675.0
2023-01-12 12:50:00,54.43,54.45,54.32,54.32,92400.0,54.43,54.45,54.32,54.32,92400.0
2023-01-12 13:00:00,54.31,54.33,54.22,54.29,174510.0,54.31,54.33,54.22,54.29,174510.0
2023-01-12 13:10:00,54.25,54.29,54.17,54.23,48255.0,54.25,54.29,54.17,54.23,48255.0
2023-01-12 13:20:00,54.25,54.26,54.07,54.11,78915.0,54.25,54.26,54.07,54.11,78915.0
2023-01-12 13:30:00,54.09,54.24,54.05,54.24,41325.0,54.09,54.24,54.05,54.24,41325.0
2023-01-12 13:40:00,54.25,54.25,54.17,54.22,51855.0,54.25,54.25,54.17,54.22,51855.0
2023-01-12 13:50:00,54.18,54.3,54.14,54.25,112980.0,54.18,54.3,54.14,54.25,112980.0
2023-01-12 14:00:00,54.25,54.25,54.15,54.15,49995.0,54.25,54.25,54.15,54.15,49995.0
2023-01-12 14:10:00,54.14,54.15,54.04,54.04,70095.0,54.14,54.15,54.04,54.04,70095.0
2023-01-12 14:20:00,54.03,54.07,54.0,54.02,156195.0,54.03,54.07,54.0,54.02,156195.0
2023-01-12 14:30:00,54.02,54.06,54.0,54.04,109485.0,54.02,54.06,54.0,54.04,109485.0
2023-01-12 14:40:00,54.03,54.06,54.02,54.02,41325.0,54.03,54.06,54.02,54.02,41325.0
2023-01-12 14:50:00,54.01,54.02,53.95,54.0,96120.0,54.01,54.02,53.95,54.0,96120.0
2023-01-12 15:00:00,54.0,54.03,54.0,54.01,103815.0,54.0,54.03,54.0,54.01,103815.0
2023-01-12 15:10:00,54.02,54.05,53.99,54.0,55320.0,54.02,54.05,53.99,54.0,55320.0
2023-01-12 15:20:00,54.02,54.07,54.0,54.0,83895.0,54.02,54.07,54.0,54.0,83895.0
2023-01-12 15:30:00,54.02,54.02,53.94,54.0,84675.0,54.02,54.02,53.94,54.0,84675.0
2023-01-12 15:40:00,54.01,54.01,53.93,53.95,141075.0,54.01,54.01,53.93,53.95,141075.0
2023-01-12 15:50:00,53.97,54.09,53.92,54.05,849990.0,53.97,54.09,53.92,54.05,849990.0
2023-01-13 09:30:00,53.83,54.01,53.73,53.94,77940.0,53.83,54.01,53.73,53.94,77940.0
2023-01-13 09:40:00,53.94,54.15,53.94,54.12,75840.0,53.94,54.15,53.94,54.12,75840.0
2023-01-13 09:50:00,54.13,54.18,54.03,54.13,19800.0,54.13,54.18,54.03,54.13,19800.0
2023-01-13 10:00:00,54.19,54.28,54.16,54.25,57000.0,54.19,54.28,54.16,54.25,57000.0
2023-01-13 10:10:00,54.31,54.38,54.29,54.32,29895.0,54.31,54.38,54.29,54.32,29895.0
2023-01-13 10:20:00,54.32,54.33,54.28,54.33,21000.0,54.32,54.33,54.28,54.33,21000.0
2023-01-13 10:30:00,54.28,54.28,54.17,54.18,16500.0,54.28,54.28,54.17,54.18,16500.0
2023-01-13 10:40:00,54.17,54.17,54.05,54.07,22500.0,54.17,54.17,54.05,54.07,22500.0
2023-01-13 10:50:00,54.11,54.22,54.11,54.22,20490.0,54.11,54.22,54.11,54.22,20490.0
2023-01-13 11:00:00,54.22,54.22,54.09,54.09,58140.0,54.22,54.22,54.09,54.09,58140.0
2023-01-13 11:10:00,54.09,54.2,54.09,54.2,54330.0,54.09,54.2,54.09,54.2,54330.0
2023-01-13 11:20:00,54.19,54.28,54.16,54.24,73575.0,54.19,54.28,54.16,54.24,73575.0
2023-01-13 11:30:00,54.23,54.23,54.13,54.14,29175.0,54.23,54.23,54.13,54.14,29175.0
2023-01-13 11:40:00,54.18,54.18,54.11,54.14,25245.0,54.18,54.18,54.11,54.14,25245.0
2023-01-13 11:50:00,54.17,54.17,54.11,54.15,16830.0,54.17,54.17,54.11,54.15,16830.0
2023-01-13 12:00:00,54.14,54.17,54.1,54.1,24000.0,54.14,54.17,54.1,54.1,24000.0
2023-01-13 12:10:00,54.11,54.13,54.09,54.13,18300.0,54.11,54.13,54.09,54.13,18300.0
2023-01-13 12:20:00,54.12,54.17,54.07,54.12,66540.0,54.12,54.17,54.07,54.12,66540.0
2023-01-13 12:30:00,54.11,54.14,54.1,54.14,8580.0,54.11,54.14,54.1,54.14,8580.0
2023-01-13 12:40:00,54.15,54.22,54.13,54.18,40620.0,54.15,54.22,54.13,54.18,40620.0
2023-01-13 12:50:00,54.17,54.17,54.08,54.09,46485.0,54.17,54.17,54.08,54.09,46485.0
2023-01-13 13:00:00,54.08,54.11,54.07,54.09,30000.0,54.08,54.11,54.07,54.09,30000.0
2023-01-13 13:10:00,54.08,54.09,54.0,54.02,34425.0,54.08,54.09,54.0,54.02,34425.0
2023-01-13 13:20:00,54.02,54.07,53.99,54.03,39000.0,54.02,54.07,53.99,54.03,39000.0
2023-01-13 13:30:00,54.03,54.15,54.02,54.12,42990.0,54.03,54.15,54.02,54.12,42990.0
2023-01-13 13:40:00,54.12,54.25,54.12,54.21,19995.0,54.12,54.25,54.12,54.21,19995.0
2023-01-13 13:50:00,54.23,54.25,54.2,54.25,23625.0,54.23,54.25,54.2,54.25,23625.0
2023-01-13 14:00:00,54.22,54.23,54.16,54.18,30390.0,54.22,54.23,54.16,54.18,30390.0
2023-01-13 14:10:00,54.17,54.21,54.15,54.15,24795.0,54.17,54.21,54.15,54.15,24795.0
2023-01-13 14:20:00,54.18,54.19,54.18,54.19,7680.0,54.18,54.19,54.18,54.19,7680.0
2023-01-13 14:30:00,54.19,54.19,54.16,54.16,21300.0,54.19,54.19,54.16,54.16,21300.0
2023-01-13 14:40:00,54.16,54.18,54.12,54.17,20880.0,54.16,54.18,54.12,54.17,20880.0
2023-01-13 14:50:00,54.15,54.17,54.13,54.17,16500.0,54.15,54.17,54.13,54.17,16500.0
2023-01-13 15:00:00,54.16,54.17,54.13,54.15,18090.0,54.16,54.17,54.13,54.15,18090.0
2023-01-13 15:10:00,54.15,54.16,54.14,54.15,28665.0,54.15,54.16,54.14,54.15,28665.0
2023-01-13 15:20:00,54.21,54.25,54.21,54.23,26745.0,54.21,54.25,54.21,54.23,26745.0
2023-01-13 15:30:00,54.23,54.45,54.23,54.45,45870.0,54.23,54.45,54.23,54.45,45870.0
2023-01-13 15:40:00,54.46,54.46,54.34,54.36,77940.0,54.46,54.46,54.34,54.36,77940.0
2023-01-13 15:50:00,54.37,54.43,54.31,54.36,237900.0,54.37,54.43,54.31,54.36,237900.0
2023-01-17 09:30:00,54.42,54.78,54.29,54.29,117360.0,54.42,54.78,54.29,54.29,117360.0
2023-01-17 09:40:00,54.45,54.49,54.34,54.48,42975.0,54.45,54.49,54.34,54.48,42975.0
2023-01-17 09:50:00,54.53,54.53,54.43,54.48,86970.0,54.53,54.53,54.43,54.48,86970.0
2023-01-17 10:00:00,54.48,54.68,54.48,54.65,19335.0,54.48,54.68,54.48,54.65,19335.0
2023-01-17 10:10:00,54.62,54.72,54.56,54.72,72240.0,54.62,54.72,54.56,54.72,72240.0
2023-01-17 10:20:00,54.68,54.72,54.62,54.66,38625.0,54.68,54.72,54.62,54.66,38625.0
2023-01-17 10:30:00,54.7,54.74,54.68,54.68,9000.0,54.7,54.74,54.68,54.68,9000.0
2023-01-17 10:40:00,54.65,54.65,54.55,54.58,58875.0,54.65,54.65,54.55,54.58,58875.0
2023-01-17 10:50:00,54.55,54.56,54.39,54.41,21000.0,54.55,54.56,54.39,54.41,21000.0
2023-01-17 11:00:00,54.37,54.37,54.29,54.31,29655.0,54.37,54.37,54.29,54.31,29655.0
2023-01-17 11:10:00,54.31,54.32,54.26,54.26,34650.0,54.31,54.32,54.26,54.26,34650.0
2023-01-17 11:20:00,54.26,54.4,54.25,54.37,16500.0,54.26,54.4,54.25,54.37,16500.0
2023-01-17 11:30:00,54.34,54.41,54.34,54.35,12540.0,54.34,54.41,54.34,54.35,12540.0
2023-01-17 11:40:00,54.4,54.4,54.32,54.33,14355.0,54.4,54.4,54.32,54.33,14355.0
2023-01-17 11:50:00,54.35,54.37,54.3,54.31,22890.0,54.35,54.37,54.3,54.31,22890.0
2023-01-17 12:00:00,54.29,54.32,54.27,54.27,13500.0,54.29,54.32,54.27,54.27,13500.0
2023-01-17 12:10:00,54.26,54.26,54.16,54.16,16575.0,54.26,54.26,54.16,54.16,16575.0
2023-01-17 12:20:00,54.11,54.11,54.04,54.04,6000.0,54.11,54.11,54.04,54.04,6000.0
2023-01-17 12:30:00,54.02,54.09,54.02,54.09,15000.0,54.02,54.09,54.02,54.09,15000.0
2023-01-17 12:40:00,54.1,54.12,54.05,54.06,52245.0,54.1,54.12,54.05,54.06,52245.0
2023-01-17 12:50:00,54.06,54.06,54.0,54.0,28500.0,54.06,54.06,54.0,54.0,28500.0
2023-01-17 13:00:00,54.04,54.04,54.0,54.0,8265.0,54.04,54.04,54.0,54.0,8265.0
2023-01-17 13:10:00,54.02,54.09,53.99,54.02,62985.0,54.02,54.09,53.99,54.02,62985.0
2023-01-17 13:20:00,53.99,53.99,53.96,53.98,16845.0,53.99,53.99,53.96,53.98,16845.0
2023-01-17 13:30:00,54.02,54.04,53.99,54.04,28500.0,54.02,54.04,53.99,54.04,28500.0
2023-01-17 13:40:00,54.06,54.06,53.99,53.99,17115.0,54.06,54.06,53.99,53.99,17115.0
2023-01-17 13:50:00,54.01,54.01,53.92,53.97,93855.0,54.01,54.01,53.92,53.97,93855.0
2023-01-17 14:00:00,53.96,53.98,53.96,53.98,18885.0,53.96,53.98,53.96,53.98,18885.0
2023-01-17 14:10:00,53.98,54.02,53.96,53.98,25080.0,53.98,54.02,53.96,53.98,25080.0
2023-01-17 14:20:00,53.96,53.96,53.91,53.91,22500.0,53.96,53.96,53.91,53.91,22500.0
2023-01-17 14:30:00,53.95,53.98,53.91,53.96,60000.0,53.95,53.98,53.91,53.96,60000.0
2023-01-17 14:40:00,53.99,53.99,53.99,53.99,2070.0,53.99,53.99,53.99,53.99,2070.0
2023-01-17 14:50:00,54.05,54.06,54.03,54.03,12000.0,54.05,54.06,54.03,54.03,12000.0
2023-01-17 15:00:00,54.03,54.03,53.94,53.97,31155.0,54.03,54.03,53.94,53.97,31155.0
2023-01-17 15:10:00,53.99,53.99,53.87,53.92,21630.0,53.99,53.99,53.87,53.92,21630.0
2023-01-17 15:20:00,53.89,53.95,53.89,53.95,10500.0,53.89,53.95,53.89,53.95,10500.0
2023-01-17 15:30:00,53.93,54.0,53.92,54.0,51000.0,53.93,54.0,53.92,54.0,51000.0
2023-01-17 15:40:00,54.0,54.04,53.91,53.91,60030.0,54.0,54.04,53.91,53.91,60030.0
2023-01-17 15:50:00,53.91,53.99,53.84,53.98,216975.0,53.91,53.99,53.84,53.98,216975.0
2023-01-18 09:30:00,53.83,54.1,53.8,53.91,63165.0,53.83,54.1,53.8,53.91,63165.0
2023-01-18 09:40:00,54.19,54.19,54.05,54.17,26820.0,54.19,54.19,54.05,54.17,26820.0
2023-01-18 09:50:00,54.18,54.28,54.14,54.28,16500.0,54.18,54.28,54.14,54.28,16500.0
2023-01-18 10:00:00,54.32,54.35,54.15,54.18,36600.0,54.32,54.35,54.15,54.18,36600.0
2023-01-18 10:10:00,54.13,54.26,54.06,54.07,75735.0,54.13,54.26,54.06,54.07,75735.0
2023-01-18 10:20:00,54.07,54.07,54.02,54.02,8250.0,54.07,54.07,54.02,54.02,8250.0
2023-01-18 10:30:00,53.99,53.99,53.89,53.92,21000.0,53.99,53.99,53.89,53.92,21000.0
2023-01-18 10:40:00,53.86,53.95,53.86,53.89,37800.0,53.86,53.95,53.86,53.89,37800.0
2023-01-18 10:50:00,53.91,53.97,53.9,53.97,24000.0,53.91,53.97,53.9,53.97,24000.0
2023-01-18 11:00:00,54.0,54.11,53.98,54.01,311505.0,54.0,54.11,53.98,54.01,311505.0
2023-01-18 11:10:00,54.04,54.04,53.95,53.98,43500.0,54.04,54.04,53.95,53.98,43500.0
2023-01-18 11:20:00,53.94,54.0,53.88,53.96,48375.0,53.94,54.0,53.88,53.96,48375.0
2023-01-18 11:30:00,53.95,54.0,53.94,53.99,31500.0,53.95,54.0,53.94,53.99,31500.0
2023-01-18 11:40:00,53.98,53.99,53.96,53.99,15105.0,53.98,53.99,53.96,53.99,15105.0
2023-01-18 11:50:00,53.99,54.06,53.96,54.06,33000.0,53.99,54.06,53.96,54.06,33000.0
2023-01-18 12:00:00,54.06,54.06,54.02,54.04,15000.0,54.06,54.06,54.02,54.04,15000.0
2023-01-18 12:10:00,54.11,54.15,54.08,54.15,34635.0,54.11,54.15,54.08,54.15,34635.0
2023-01-18 12:20:00,54.15,54.15,54.11,54.11,7500.0,54.15,54.15,54.11,54.11,7500.0
2023-01-18 12:30:00,54.15,54.17,54.14,54.15,7500.0,54.15,54.17,54.14,54.15,7500.0
2023-01-18 12:40:00,54.15,54.19,54.14,54.16,15285.0,54.15,54.19,54.14,54.16,15285.0
2023-01-18 12:50:00,54.19,54.19,54.06,54.1,13500.0,54.19,54.19,54.06,54.1,13500.0
2023-01-18 13:00:00,54.04,54.04,53.97,53.97,16500.0,54.04,54.04,53.97,53.97,16500.0
2023-01-18 13:10:00,53.96,53.99,53.9,53.98,33585.0,53.96,53.99,53.9,53.98,33585.0
2023-01-18 13:20:00,53.97,54.04,53.97,54.0,10965.0,53.97,54.04,53.97,54.0,10965.0
2023-01-18 13:30:00,54.03,54.04,54.0,54.04,13500.0,54.03,54.04,54.0,54.04,13500.0
2023-01-18 13:40:00,54.01,54.01,53.99,53.99,6000.0,54.01,54.01,53.99,53.99,6000.0
2023-01-18 13:50:00,54.06,54.06,54.02,54.02,9510.0,54.06,54.06,54.02,54.02,9510.0
2023-01-18 14:00:00,54.02,54.02,53.98,53.99,37065.0,54.02,54.02,53.98,53.99,37065.0
2023-01-18 14:10:00,53.98,53.98,53.95,53.98,12000.0,53.98,53.98,53.95,53.98,12000.0
2023-01-18 14:20:00,53.98,54.03,53.95,53.95,50670.0,53.98,54.03,53.95,53.95,50670.0
2023-01-18 14:30:00,53.95,54.03,53.95,53.98,35835.0,53.95,54.03,53.95,53.98,35835.0
2023-01-18 14:40:00,54.0,54.01,53.9,53.9,43800.0,54.0,54.01,53.9,53.9,43800.0
2023-01-18 14:50:00,53.89,53.93,53.85,53.87,21000.0,53.89,53.93,53.85,53.87,21000.0
2023-01-18 15:00:00,53.88,53.91,53.84,53.88,14325.0,53.88,53.91,53.84,53.88,14325.0
2023-01-18 15:10:00,53.89,53.96,53.85,53.85,32250.0,53.89,53.96,53.85,53.85,32250.0
2023-01-18 15:20:00,53.87,53.87,53.83,53.83,12795.0,53.87,53.87,53.83,53.83,12795.0
2023-01-18 15:30:00,53.82,53.84,53.68,53.68,72525.0,53.82,53.84,53.68,53.68,72525.0
2023-01-18 15:40:00,53.67,53.67,53.59,53.62,72405.0,53.67,53.67,53.59,53.62,72405.0
2023-01-18 15:50:00,53.59,53.71,53.59,53.65,302490.0,53.59,53.71,53.59,53.65,302490.0
2023-01-19 09:30:00,53.86,53.97,53.71,53.79,87015.0,53.86,53.97,53.71,53.79,87015.0
2023-01-19 09:40:00,53.79,54.13,53.78,54.06,78075.0,53.79,54.13,53.78,54.06,78075.0
2023-01-19 09:50:00,54.06,54.14,53.95,54.04,112290.0,54.06,54.14,53.95,54.04,112290.0
2023-01-19 10:00:00,54.01,54.13,54.01,54.13,80760.0,54.01,54.13,54.01,54.13,80760.0
2023-01-19 10:10:00,54.02,54.11,53.81,53.85,78900.0,54.02,54.11,53.81,53.85,78900.0
2023-01-19 10:20:00,53.84,53.84,53.8,53.83,6000.0,53.84,53.84,53.8,53.83,6000.0
2023-01-19 10:30:00,53.82,53.88,53.79,53.86,29520.0,53.82,53.88,53.79,53.86,29520.0
2023-01-19 10:40:00,53.88,53.9,53.74,53.74,38355.0,53.88,53.9,53.74,53.74,38355.0
2023-01-19 10:50:00,53.71,53.85,53.71,53.82,21000.0,53.71,53.85,53.71,53.82,21000.0
2023-01-19 11:00:00,53.84,54.05,53.84,54.05,30615.0,53.84,54.05,53.84,54.05,30615.0
2023-01-19 11:10:00,54.03,54.03,53.98,54.0,22500.0,54.03,54.03,53.98,54.0,22500.0
2023-01-19 11:20:00,53.98,53.98,53.94,53.98,36405.0,53.98,53.98,53.94,53.98,36405.0
2023-01-19 11:30:00,53.93,53.93,53.86,53.86,34650.0,53.93,53.93,53.86,53.86,34650.0
2023-01-19 11:40:00,53.86,53.92,53.83,53.92,54255.0,53.86,53.92,53.83,53.92,54255.0
2023-01-19 11:50:00,53.89,53.89,53.81,53.89,28395.0,53.89,53.89,53.81,53.89,28395.0
2023-01-19 12:00:00,53.91,53.93,53.87,53.89,30135.0,53.91,53.93,53.87,53.89,30135.0
2023-01-19 12:10:00,53.89,53.93,53.89,53.91,12000.0,53.89,53.93,53.89,53.91,12000.0
2023-01-19 12:20:00,53.87,53.87,53.8,53.8,11955.0,53.87,53.87,53.8,53.8,11955.0
2023-01-19 12:30:00,53.74,53.74,53.59,53.67,63810.0,53.74,53.74,53.59,53.67,63810.0
2023-01-19 12:40:00,53.63,53.63,53.54,53.56,21000.0,53.63,53.63,53.54,53.56,21000.0
2023-01-19 12:50:00,53.57,53.62,53.55,53.62,16500.0,53.57,53.62,53.55,53.62,16500.0
2023-01-19 13:00:00,53.65,53.69,53.65,53.69,7500.0,53.65,53.69,53.65,53.69,7500.0
2023-01-19 13:10:00,53.69,53.71,53.69,53.69,15750.0,53.69,53.71,53.69,53.69,15750.0
2023-01-19 13:20:00,53.69,53.71,53.62,53.62,27000.0,53.69,53.71,53.62,53.62,27000.0
2023-01-19 13:30:00,53.62,53.66,53.6,53.63,32670.0,53.62,53.66,53.6,53.63,32670.0
2023-01-19 13:40:00,53.65,53.71,53.57,53.57,21000.0,53.65,53.71,53.57,53.57,21000.0
2023-01-19 13:50:00,53.54,53.54,53.48,53.5,18750.0,53.54,53.54,53.48,53.5,18750.0
2023-01-19 14:00:00,53.54,53.54,53.41,53.47,25260.0,53.54,53.54,53.41,53.47,25260.0
2023-01-19 14:10:00,53.47,53.54,53.47,53.48,29190.0,53.47,53.54,53.47,53.48,29190.0
2023-01-19 14:20:00,53.46,53.56,53.45,53.56,25500.0,53.46,53.56,53.45,53.56,25500.0
2023-01-19 14:30:00,53.53,53.61,53.53,53.6,26460.0,53.53,53.61,53.53,53.6,26460.0
2023-01-19 14:40:00,53.54,53.54,53.41,53.42,30270.0,53.54,53.54,53.41,53.42,30270.0
2023-01-19 14:50:00,53.38,53.4,53.34,53.4,41610.0,53.38,53.4,53.34,53.4,41610.0
2023-01-19 15:00:00,53.38,53.38,53.28,53.29,15165.0,53.38,53.38,53.28,53.29,15165.0
2023-01-19 15:10:00,53.29,53.32,53.24,53.28,31020.0,53.29,53.32,53.24,53.28,31020.0
2023-01-19 15:20:00,53.25,53.27,53.22,53.25,38790.0,53.25,53.27,53.22,53.25,38790.0
2023-01-19 15:30:00,53.22,53.23,53.17,53.19,28500.0,53.22,53.23,53.17,53.19,28500.0
2023-01-19 15:40:00,53.2,53.2,53.12,53.13,66660.0,53.2,53.2,53.12,53.13,66660.0
2023-01-19 15:50:00,53.09,53.11,52.83,52.92,399420.0,53.09,53.11,52.83,52.92,399420.0
2023-01-20 09:30:00,52.86,52.96,52.73,52.73,386640.0,52.86,52.96,52.73,52.73,386640.0
2023-01-20 09:40:00,52.85,52.85,52.63,52.63,75600.0,52.85,52.85,52.63,52.63,75600.0
2023-01-20 09:50:00,52.58,52.77,52.53,52.65,79170.0,52.58,52.77,52.53,52.65,79170.0
2023-01-20 10:00:00,52.7,52.92,52.69,52.85,52260.0,52.7,52.92,52.69,52.85,52260.0
2023-01-20 10:10:00,52.86,52.88,52.8,52.88,76350.0,52.86,52.88,52.8,52.88,76350.0
2023-01-20 10:20:00,52.86,52.87,52.76,52.77,107085.0,52.86,52.87,52.76,52.77,107085.0
2023-01-20 10:30:00,52.81,52.84,52.66,52.66,98865.0,52.81,52.84,52.66,52.66,98865.0
2023-01-20 10:40:00,52.7,52.79,52.62,52.79,34500.0,52.7,52.79,52.62,52.79,34500.0
2023-01-20 10:50:00,52.77,52.81,52.67,52.67,25680.0,52.77,52.81,52.67,52.67,25680.0
2023-01-20 11:00:00,52.66,52.73,52.66,52.66,52455.0,52.66,52.73,52.66,52.66,52455.0
2023-01-20 11:10:00,52.74,52.76,52.69,52.69,16095.0,52.74,52.76,52.69,52.69,16095.0
2023-01-20 11:20:00,52.66,52.69,52.64,52.64,33750.0,52.66,52.69,52.64,52.64,33750.0
2023-01-20 11:30:00,52.62,52.65,52.58,52.6,27405.0,52.62,52.65,52.58,52.6,27405.0
2023-01-20 11:40:00,52.58,52.68,52.58,52.6,60000.0,52.58,52.68,52.58,52.6,60000.0
2023-01-20 11:50:00,52.6,52.61,52.57,52.57,30555.0,52.6,52.61,52.57,52.57,30555.0
2023-01-20 12:00:00,52.58,52.58,52.48,52.53,63810.0,52.58,52.58,52.48,52.53,63810.0
2023-01-20 12:10:00,52.49,52.52,52.48,52.48,48540.0,52.49,52.52,52.48,52.48,48540.0
2023-01-20 12:20:00,52.54,52.55,52.54,52.55,4500.0,52.54,52.55,52.54,52.55,4500.0
2023-01-20 12:30:00,52.55,52.58,52.52,52.52,36015.0,52.55,52.58,52.52,52.52,36015.0
2023-01-20 12:40:00,52.56,52.57,52.53,52.57,14805.0,52.56,52.57,52.53,52.57,14805.0
2023-01-20 12:50:00,52.61,52.64,52.6,52.63,25500.0,52.61,52.64,52.6,52.63,25500.0
2023-01-20 13:00:00,52.62,52.64,52.57,52.64,43455.0,52.62,52.64,52.57,52.64,43455.0
2023-01-20 13:10:00,52.57,52.66,52.56,52.59,25500.0,52.57,52.66,52.56,52.59,25500.0
2023-01-20 13:20:00,52.61,52.61,52.52,52.52,33465.0,52.61,52.61,52.52,52.52,33465.0
2023-01-20 13:30:00,52.5,52.6,52.5,52.58,27000.0,52.5,52.6,52.5,52.58,27000.0
2023-01-20 13:40:00,52.67,52.71,52.65,52.71,27000.0,52.67,52.71,52.65,52.71,27000.0
2023-01-20 13:50:00,52.72,52.73,52.68,52.68,13515.0,52.72,52.73,52.68,52.68,13515.0
2023-01-20 14:00:00,52.71,52.71,52.68,52.71,9000.0,52.71,52.71,52.68,52.71,9000.0
2023-01-20 14:10:00,52.73,52.75,52.71,52.74,25500.0,52.73,52.75,52.71,52.74,25500.0
2023-01-20 14:20:00,52.72,52.73,52.65,52.65,28500.0,52.72,52.73,52.65,52.65,28500.0
2023-01-20 14:30:00,52.67,52.74,52.65,52.72,85065.0,52.67,52.74,52.65,52.72,85065.0
2023-01-20 14:40:00,52.69,52.76,52.69,52.75,33735.0,52.69,52.76,52.69,52.75,33735.0
2023-01-20 14:50:00,52.74,52.77,52.72,52.77,34500.0,52.74,52.77,52.72,52.77,34500.0
2023-01-20 15:00:00,52.81,52.88,52.8,52.83,94890.0,52.81,52.88,52.8,52.83,94890.0
2023-01-20 15:10:00,52.82,52.85,52.74,52.85,39435.0,52.82,52.85,52.74,52.85,39435.0
2023-01-20 15:20:00,52.88,52.9,52.77,52.8,89910.0,52.88,52.9,52.77,52.8,89910.0
2023-01-20 15:30:00,52.8,52.84,52.77,52.77,63390.0,52.8,52.84,52.77,52.77,63390.0
2023-01-20 15:40:00,52.77,52.78,52.7,52.76,115410.0,52.77,52.78,52.7,52.76,115410.0
2023-01-20 15:50:00,52.8,52.92,52.72,52.88,477015.0,52.8,52.92,52.72,52.88,477015.0
2023-01-23 09:30:00,52.84,52.96,52.54,52.59,178605.0,52.84,52.96,52.54,52.59,178605.0
2023-01-23 09:40:00,52.6,52.71,52.49,52.54,84660.0,52.6,52.71,52.49,52.54,84660.0
2023-01-23 09:50:00,52.56,52.64,52.48,52.63,82140.0,52.56,52.64,52.48,52.63,82140.0
2023-01-23 10:00:00,52.61,52.66,52.4,52.41,109650.0,52.61,52.66,52.4,52.41,109650.0
2023-01-23 10:10:00,52.41,52.54,52.29,52.29,99000.0,52.41,52.54,52.29,52.29,99000.0
2023-01-23 10:20:00,52.27,52.47,52.27,52.37,106500.0,52.27,52.47,52.27,52.37,106500.0
2023-01-23 10:30:00,52.34,52.46,52.34,52.46,150000.0,52.34,52.46,52.34,52.46,150000.0
2023-01-23 10:40:00,52.46,52.57,52.38,52.5,117180.0,52.46,52.57,52.38,52.5,117180.0
2023-01-23 10:50:00,52.53,52.64,52.52,52.63,113985.0,52.53,52.64,52.52,52.63,113985.0
2023-01-23 11:00:00,52.63,52.93,52.63,52.93,53340.0,52.63,52.93,52.63,52.93,53340.0
2023-01-23 11:10:00,52.93,53.04,52.93,52.97,97440.0,52.93,53.04,52.93,52.97,97440.0
2023-01-23 11:20:00,52.97,52.99,52.82,52.83,45195.0,52.97,52.99,52.82,52.83,45195.0
2023-01-23 11:30:00,52.84,52.93,52.84,52.91,62265.0,52.84,52.93,52.84,52.91,62265.0
2023-01-23 11:40:00,52.96,52.96,52.86,52.94,34515.0,52.96,52.96,52.86,52.94,34515.0
2023-01-23 11:50:00,52.9,53.01,52.9,52.99,24000.0,52.9,53.01,52.9,52.99,24000.0
2023-01-23 12:00:00,53.0,53.0,52.88,52.88,34875.0,53.0,53.0,52.88,52.88,34875.0
2023-01-23 12:10:00,52.9,52.92,52.87,52.92,28500.0,52.9,52.92,52.87,52.92,28500.0
2023-01-23 12:20:00,52.92,52.94,52.87,52.93,18000.0,52.92,52.94,52.87,52.93,18000.0
2023-01-23 12:30:00,52.93,52.98,52.93,52.93,38895.0,52.93,52.98,52.93,52.93,38895.0
2023-01-23 12:40:00,52.93,52.96,52.92,52.96,18000.0,52.93,52.96,52.92,52.96,18000.0
2023-01-23 12:50:00,52.99,53.02,52.98,53.02,30630.0,52.99,53.02,52.98,53.02,30630.0
2023-01-23 13:00:00,53.03,53.11,53.03,53.1,20385.0,53.03,53.11,53.03,53.1,20385.0
2023-01-23 13:10:00,53.12,53.12,53.07,53.1,24000.0,53.12,53.12,53.07,53.1,24000.0
2023-01-23 13:20:00,53.1,53.11,53.0,53.0,39000.0,53.1,53.11,53.0,53.0,39000.0
2023-01-23 13:30:00,53.01,53.01,52.85,52.92,51630.0,53.01,53.01,52.85,52.92,51630.0
2023-01-23 13:40:00,52.95,53.04,52.95,53.04,35985.0,52.95,53.04,52.95,53.04,35985.0
2023-01-23 13:50:00,53.0,53.0,52.88,52.88,51885.0,53.0,53.0,52.88,52.88,51885.0
2023-01-23 14:00:00,52.86,52.87,52.78,52.83,42750.0,52.86,52.87,52.78,52.83,42750.0
2023-01-23 14:10:00,52.81,52.81,52.71,52.73,21810.0,52.81,52.81,52.71,52.73,21810.0
2023-01-23 14:20:00,52.7,52.72,52.65,52.65,34875.0,52.7,52.72,52.65,52.65,34875.0
2023-01-23 14:30:00,52.69,52.73,52.67,52.7,16500.0,52.69,52.73,52.67,52.7,16500.0
2023-01-23 14:40:00,52.71,52.71,52.56,52.57,52860.0,52.71,52.71,52.56,52.57,52860.0
2023-01-23 14:50:00,52.58,52.63,52.53,52.63,43950.0,52.58,52.63,52.53,52.63,43950.0
2023-01-23 15:00:00,52.64,52.67,52.62,52.66,32430.0,52.64,52.67,52.62,52.66,32430.0
2023-01-23 15:10:00,52.66,52.75,52.66,52.75,18000.0,52.66,52.75,52.66,52.75,18000.0
2023-01-23 15:20:00,52.73,52.82,52.72,52.79,90720.0,52.73,52.82,52.72,52.79,90720.0
2023-01-23 15:30:00,52.77,52.85,52.75,52.85,42615.0,52.77,52.85,52.75,52.85,42615.0
2023-01-23 15:40:00,52.91,52.96,52.87,52.91,52770.0,52.91,52.96,52.87,52.91,52770.0
2023-01-23 15:50:00,52.92,53.02,52.9,52.94,277350.0,52.92,53.02,52.9,52.94,277350.0
2023-01-24 09:30:00,53.07,53.26,52.79,52.92,105945.0,53.07,53.26,52.79,52.92,105945.0
2023-01-24 09:40:00,53.04,53.08,52.95,52.99,15750.0,53.04,53.08,52.95,52.99,15750.0
2023-01-24 09:50:00,53.01,53.01,52.85,52.85,13500.0,53.01,53.01,52.85,52.85,13500.0
2023-01-24 10:00:00,52.82,52.82,52.76,52.81,22620.0,52.82,52.82,52.76,52.81,22620.0
2023-01-24 10:10:00,52.83,52.93,52.83,52.88,14310.0,52.83,52.93,52.83,52.88,14310.0
2023-01-24 10:20:00,52.91,52.92,52.87,52.92,22935.0,52.91,52.92,52.87,52.92,22935.0
2023-01-24 10:30:00,52.91,53.06,52.91,53.04,77250.0,52.91,53.06,52.91,53.04,77250.0
2023-01-24 10:40:00,53.04,53.34,53.04,53.22,51150.0,53.04,53.34,53.04,53.22,51150.0
2023-01-24 10:50:00,53.29,53.47,53.29,53.46,84825.0,53.29,53.47,53.29,53.46,84825.0
2023-01-24 11:00:00,53.46,53.69,53.46,53.67,220455.0,53.46,53.69,53.46,53.67,220455.0
2023-01-24 11:10:00,53.69,53.79,53.61,53.61,81195.0,53.69,53.79,53.61,53.61,81195.0
2023-01-24 11:20:00,53.58,53.58,53.35,53.43,41010.0,53.58,53.58,53.35,53.43,41010.0
2023-01-24 11:30:00,53.41,53.41,53.22,53.22,67890.0,53.41,53.41,53.22,53.22,67890.0
2023-01-24 11:40:00,53.19,53.2,53.0,53.02,68670.0,53.19,53.2,53.0,53.02,68670.0
2023-01-24 11:50:00,53.03,53.1,53.0,53.0,45465.0,53.03,53.1,53.0,53.0,45465.0
2023-01-24 12:00:00,53.04,53.05,52.98,53.02,34680.0,53.04,53.05,52.98,53.02,34680.0
2023-01-24 12:10:00,53.04,53.04,52.89,53.0,61905.0,53.04,53.04,52.89,53.0,61905.0
2023-01-24 12:20:00,53.01,53.06,52.94,52.96,58500.0,53.01,53.06,52.94,52.96,58500.0
2023-01-24 12:30:00,52.95,52.96,52.94,52.96,10500.0,52.95,52.96,52.94,52.96,10500.0
2023-01-24 12:40:00,52.94,53.02,52.92,52.97,54840.0,52.94,53.02,52.92,52.97,54840.0
2023-01-24 12:50:00,52.97,52.99,52.95,52.96,46185.0,52.97,52.99,52.95,52.96,46185.0
2023-01-24 13:00:00,52.97,53.0,52.93,53.0,12000.0,52.97,53.0,52.93,53.0,12000.0
2023-01-24 13:10:00,53.03,53.03,52.93,52.93,26850.0,53.03,53.03,52.93,52.93,26850.0
2023-01-24 13:20:00,52.89,52.91,52.89,52.91,15195.0,52.89,52.91,52.89,52.91,15195.0
2023-01-24 13:30:00,52.95,52.96,52.94,52.96,16845.0,52.95,52.96,52.94,52.96,16845.0
2023-01-24 13:40:00,52.97,52.97,52.96,52.96,7500.0,52.97,52.97,52.96,52.96,7500.0
2023-01-24 13:50:00,53.01,53.01,52.98,53.0,9000.0,53.01,53.01,52.98,53.0,9000.0
2023-01-24 14:00:00,52.96,52.97,52.74,52.79,58965.0,52.96,52.97,52.74,52.79,58965.0
2023-01-24 14:10:00,52.84,52.84,52.78,52.83,31905.0,52.84,52.84,52.78,52.83,31905.0
2023-01-24 14:20:00,52.85,52.85,52.79,52.81,22005.0,52.85,52.85,52.79,52.81,22005.0
2023-01-24 14:30:00,52.86,52.98,52.85,52.98,10500.0,52.86,52.98,52.85,52.98,10500.0
2023-01-24 14:40:00,53.0,53.0,52.95,52.97,28200.0,53.0,53.0,52.95,52.97,28200.0
2023-01-24 14:50:00,53.06,53.07,52.98,52.98,27000.0,53.06,53.07,52.98,52.98,27000.0
2023-01-24 15:00:00,52.98,53.0,52.96,53.0,29115.0,52.98,53.0,52.96,53.0,29115.0
2023-01-24 15:10:00,53.1,53.1,53.03,53.03,36420.0,53.1,53.1,53.03,53.03,36420.0
2023-01-24 15:20:00,53.07,53.12,53.03,53.03,42960.0,53.07,53.12,53.03,53.03,42960.0
2023-01-24 15:30:00,53.03,53.09,53.01,53.01,115080.0,53.03,53.09,53.01,53.01,115080.0
2023-01-24 15:40:00,53.0,53.1,52.92,53.06,60165.0,53.0,53.1,52.92,53.06,60165.0
2023-01-24 15:50:00,53.09,53.31,53.08,53.27,252600.0,53.09,53.31,53.08,53.27,252600.0
2023-01-25 09:30:00,53.2,53.24,52.7,52.82,99900.0,53.2,53.24,52.7,52.82,99900.0
2023-01-25 09:40:00,53.0,53.13,52.95,53.1,61425.0,53.0,53.13,52.95,53.1,61425.0
2023-01-25 09:50:00,53.09,53.16,52.95,53.03,47415.0,53.09,53.16,52.95,53.03,47415.0
2023-01-25 10:00:00,52.98,53.2,52.98,53.2,40665.0,52.98,53.2,52.98,53.2,40665.0
2023-01-25 10:10:00,53.2,53.33,53.2,53.29,64695.0,53.2,53.33,53.2,53.29,64695.0
2023-01-25 10:20:00,53.29,53.36,53.23,53.36,60240.0,53.29,53.36,53.23,53.36,60240.0
2023-01-25 10:30:00,53.33,53.35,53.28,53.31,30000.0,53.33,53.35,53.28,53.31,30000.0
2023-01-25 10:40:00,53.33,53.4,53.31,53.38,30000.0,53.33,53.4,53.31,53.38,30000.0
2023-01-25 10:50:00,53.39,53.43,53.34,53.34,52290.0,53.39,53.43,53.34,53.34,52290.0
2023-01-25 11:00:00,53.28,53.38,53.28,53.37,36840.0,53.28,53.38,53.28,53.37,36840.0
2023-01-25 11:10:00,53.38,53.4,53.28,53.34,136560.0,53.38,53.4,53.28,53.34,136560.0
2023-01-25 11:20:00,53.34,53.45,53.3,53.4,85455.0,53.34,53.45,53.3,53.4,85455.0
2023-01-25 11:30:00,53.4,53.4,53.31,53.31,55530.0,53.4,53.4,53.31,53.31,55530.0
2023-01-25 11:40:00,53.3,53.3,53.15,53.16,25500.0,53.3,53.3,53.15,53.16,25500.0
2023-01-25 11:50:00,53.21,53.4,53.16,53.31,140970.0,53.21,53.4,53.16,53.31,140970.0
2023-01-25 12:00:00,53.31,53.42,53.26,53.28,73680.0,53.31,53.42,53.26,53.28,73680.0
2023-01-25 12:10:00,53.28,53.3,53.23,53.26,152940.0,53.28,53.3,53.23,53.26,152940.0
2023-01-25 12:20:00,53.26,53.34,53.26,53.34,15000.0,53.26,53.34,53.26,53.34,15000.0
2023-01-25 12:30:00,53.36,53.38,53.32,53.36,12000.0,53.36,53.38,53.32,53.36,12000.0
2023-01-25 12:40:00,53.38,53.44,53.38,53.42,25500.0,53.38,53.44,53.38,53.42,25500.0
2023-01-25 12:50:00,53.42,53.5,53.42,53.49,37305.0,53.42,53.5,53.42,53.49,37305.0
2023-01-25 13:00:00,53.51,53.6,53.51,53.6,37350.0,53.51,53.6,53.51,53.6,37350.0
2023-01-25 13:10:00,53.56,53.59,53.54,53.58,12000.0,53.56,53.59,53.54,53.58,12000.0
2023-01-25 13:20:00,53.59,53.65,53.59,53.63,33030.0,53.59,53.65,53.59,53.63,33030.0
2023-01-25 13:30:00,53.65,53.65,53.53,53.58,28500.0,53.65,53.65,53.53,53.58,28500.0
2023-01-25 13:40:00,53.58,53.64,53.58,53.64,30000.0,53.58,53.64,53.58,53.64,30000.0
2023-01-25 13:50:00,53.63,53.67,53.58,53.59,56355.0,53.63,53.67,53.58,53.59,56355.0
2023-01-25 14:00:00,53.6,53.6,53.57,53.59,10500.0,53.6,53.6,53.57,53.59,10500.0
2023-01-25 14:10:00,53.59,53.64,53.57,53.58,60930.0,53.59,53.64,53.57,53.58,60930.0
2023-01-25 14:20:00,53.55,53.55,53.49,53.52,60480.0,53.55,53.55,53.49,53.52,60480.0
2023-01-25 14:30:00,53.5,53.5,53.47,53.48,12000.0,53.5,53.5,53.47,53.48,12000.0
2023-01-25 14:40:00,53.49,53.49,53.47,53.47,15675.0,53.49,53.49,53.47,53.47,15675.0
2023-01-25 14:50:00,53.44,53.48,53.39,53.46,69000.0,53.44,53.48,53.39,53.46,69000.0
2023-01-25 15:00:00,53.47,53.49,53.47,53.49,6000.0,53.47,53.49,53.47,53.49,6000.0
2023-01-25 15:10:00,53.5,53.5,53.36,53.36,21540.0,53.5,53.5,53.36,53.36,21540.0
2023-01-25 15:20:00,53.33,53.34,53.28,53.31,45000.0,53.33,53.34,53.28,53.31,45000.0
2023-01-25 15:30:00,53.31,53.33,53.27,53.32,28110.0,53.31,53.33,53.27,53.32,28110.0
2023-01-25 15:40:00,53.29,53.29,53.25,53.27,69210.0,53.29,53.29,53.25,53.27,69210.0
2023-01-25 15:50:00,53.29,53.4,53.23,53.4,307515.0,53.29,53.4,53.23,53.4,307515.0
2023-01-26 09:30:00,53.64,53.73,53.6,53.72,88965.0,53.64,53.73,53.6,53.72,88965.0
2023-01-26 09:40:00,53.74,54.0,53.74,53.87,42525.0,53.74,54.0,53.74,53.87,42525.0
2023-01-26 09:50:00,53.87,53.96,53.76,53.83,84000.0,53.87,53.96,53.76,53.83,84000.0
2023-01-26 10:00:00,53.85,53.85,53.72,53.76,57210.0,53.85,53.85,53.72,53.76,57210.0
2023-01-26 10:10:00,53.81,54.0,53.81,54.0,62295.0,53.81,54.0,53.81,54.0,62295.0
2023-01-26 10:20:00,53.99,54.03,53.96,54.01,45420.0,53.99,54.03,53.96,54.01,45420.0
2023-01-26 10:30:00,53.95,54.08,53.95,53.98,47535.0,53.95,54.08,53.95,53.98,47535.0
2023-01-26 10:40:00,53.96,54.0,53.92,53.96,45225.0,53.96,54.0,53.92,53.96,45225.0
2023-01-26 10:50:00,53.91,53.91,53.79,53.81,20385.0,53.91,53.91,53.79,53.81,20385.0
2023-01-26 11:00:00,53.8,53.84,53.7,53.84,46665.0,53.8,53.84,53.7,53.84,46665.0
2023-01-26 11:10:00,53.9,53.93,53.87,53.87,19650.0,53.9,53.93,53.87,53.87,19650.0
2023-01-26 11:20:00,53.87,53.87,53.8,53.85,141570.0,53.87,53.87,53.8,53.85,141570.0
2023-01-26 11:30:00,53.89,53.9,53.85,53.86,23535.0,53.89,53.9,53.85,53.86,23535.0
2023-01-26 11:40:00,53.85,53.88,53.82,53.87,25200.0,53.85,53.88,53.82,53.87,25200.0
2023-01-26 11:50:00,53.89,53.89,53.79,53.81,33675.0,53.89,53.89,53.79,53.81,33675.0
2023-01-26 12:00:00,53.82,53.87,53.79,53.87,16725.0,53.82,53.87,53.79,53.87,16725.0
2023-01-26 12:10:00,53.93,53.93,53.88,53.88,36000.0,53.93,53.93,53.88,53.88,36000.0
2023-01-26 12:20:00,53.88,53.89,53.8,53.81,30750.0,53.88,53.89,53.8,53.81,30750.0
2023-01-26 12:30:00,53.83,53.92,53.83,53.92,37740.0,53.83,53.92,53.83,53.92,37740.0
2023-01-26 12:40:00,53.92,53.92,53.83,53.83,56940.0,53.92,53.92,53.83,53.83,56940.0
2023-01-26 12:50:00,53.85,53.85,53.77,53.78,18045.0,53.85,53.85,53.77,53.78,18045.0
2023-01-26 13:00:00,53.8,53.81,53.7,53.7,31785.0,53.8,53.81,53.7,53.7,31785.0
2023-01-26 13:10:00,53.67,53.71,53.67,53.68,27870.0,53.67,53.71,53.67,53.68,27870.0
2023-01-26 13:20:00,53.69,53.69,53.58,53.58,48210.0,53.69,53.69,53.58,53.58,48210.0
2023-01-26 13:30:00,53.59,53.67,53.59,53.67,16500.0,53.59,53.67,53.59,53.67,16500.0
2023-01-26 13:40:00,53.7,53.76,53.69,53.69,43380.0,53.7,53.76,53.69,53.69,43380.0
2023-01-26 13:50:00,53.69,53.69,53.64,53.64,7500.0,53.69,53.69,53.64,53.64,7500.0
2023-01-26 14:00:00,53.63,53.63,53.53,53.56,35925.0,53.63,53.63,53.53,53.56,35925.0
2023-01-26 14:10:00,53.54,53.55,53.46,53.47,30090.0,53.54,53.55,53.46,53.47,30090.0
2023-01-26 14:20:00,53.5,53.55,53.49,53.49,15000.0,53.5,53.55,53.49,53.49,15000.0
2023-01-26 14:30:00,53.5,53.58,53.49,53.55,38025.0,53.5,53.58,53.49,53.55,38025.0
2023-01-26 14:40:00,53.56,53.58,53.56,53.57,12000.0,53.56,53.58,53.56,53.57,12000.0
2023-01-26 14:50:00,53.55,53.55,53.48,53.51,27720.0,53.55,53.55,53.48,53.51,27720.0
2023-01-26 15:00:00,53.51,53.58,53.51,53.55,42195.0,53.51,53.58,53.51,53.55,42195.0
2023-01-26 15:10:00,53.57,53.61,53.57,53.59,38385.0,53.57,53.61,53.57,53.59,38385.0
2023-01-26 15:20:00,53.59,53.59,53.48,53.59,47265.0,53.59,53.59,53.48,53.59,47265.0
2023-01-26 15:30:00,53.55,53.59,53.48,53.48,59535.0,53.55,53.59,53.48,53.48,59535.0
2023-01-26 15:40:00,53.49,53.49,53.42,53.44,91755.0,53.49,53.49,53.42,53.44,91755.0
2023-01-26 15:50:00,53.46,53.51,53.33,53.37,323730.0,53.46,53.51,53.33,53.37,323730.0
2023-01-27 09:30:00,53.15,53.37,53.15,53.15,111000.0,53.15,53.37,53.15,53.15,111000.0
2023-01-27 09:40:00,53.16,53.16,52.84,52.84,34500.0,53.16,53.16,52.84,52.84,34500.0
2023-01-27 09:50:00,52.89,52.91,52.5,52.58,174675.0,52.89,52.91,52.5,52.58,174675.0
2023-01-27 10:00:00,52.57,52.57,52.37,52.42,108390.0,52.57,52.57,52.37,52.42,108390.0
2023-01-27 10:10:00,52.37,52.37,51.94,52.07,216660.0,52.37,52.37,51.94,52.07,216660.0
2023-01-27 10:20:00,52.08,52.12,51.97,52.04,644760.0,52.08,52.12,51.97,52.04,644760.0
2023-01-27 10:30:00,52.04,52.37,51.99,52.37,335175.0,52.04,52.37,51.99,52.37,335175.0
2023-01-27 10:40:00,52.39,52.42,52.09,52.22,125685.0,52.39,52.42,52.09,52.22,125685.0
2023-01-27 10:50:00,52.16,52.27,52.16,52.21,39570.0,52.16,52.27,52.16,52.21,39570.0
2023-01-27 11:00:00,52.21,52.23,52.01,52.01,144810.0,52.21,52.23,52.01,52.01,144810.0
2023-01-27 11:10:00,52.06,52.07,51.92,51.96,333840.0,52.06,52.07,51.92,51.96,333840.0
2023-01-27 11:20:00,51.96,51.96,51.73,51.81,465885.0,51.96,51.96,51.73,51.81,465885.0
2023-01-27 11:30:00,51.83,52.04,51.8,51.97,92190.0,51.83,52.04,51.8,51.97,92190.0
2023-01-27 11:40:00,51.99,52.08,51.96,51.98,102405.0,51.99,52.08,51.96,51.98,102405.0
2023-01-27 11:50:00,51.94,51.98,51.69,51.73,69645.0,51.94,51.98,51.69,51.73,69645.0
2023-01-27 12:00:00,51.67,51.68,51.57,51.65,90360.0,51.67,51.68,51.57,51.65,90360.0
2023-01-27 12:10:00,51.63,51.75,51.63,51.7,42480.0,51.63,51.75,51.63,51.7,42480.0
2023-01-27 12:20:00,51.69,51.7,51.52,51.55,91650.0,51.69,51.7,51.52,51.55,91650.0
2023-01-27 12:30:00,51.54,51.57,51.48,51.5,72015.0,51.54,51.57,51.48,51.5,72015.0
2023-01-27 12:40:00,51.48,51.69,51.48,51.69,118470.0,51.48,51.69,51.48,51.69,118470.0
2023-01-27 12:50:00,51.69,51.74,51.64,51.74,104520.0,51.69,51.74,51.64,51.74,104520.0
2023-01-27 13:00:00,51.71,51.74,51.41,51.46,82500.0,51.71,51.74,51.41,51.46,82500.0
2023-01-27 13:10:00,51.46,51.48,51.34,51.34,90540.0,51.46,51.48,51.34,51.34,90540.0
2023-01-27 13:20:00,51.36,51.42,51.33,51.33,104085.0,51.36,51.42,51.33,51.33,104085.0
2023-01-27 13:30:00,51.33,51.36,51.29,51.32,82875.0,51.33,51.36,51.29,51.32,82875.0
2023-01-27 13:40:00,51.31,51.31,51.19,51.25,259080.0,51.31,51.31,51.19,51.25,259080.0
2023-01-27 13:50:00,51.24,51.36,51.23,51.35,127815.0,51.24,51.36,51.23,51.35,127815.0
2023-01-27 14:00:00,51.36,51.4,51.28,51.29,127170.0,51.36,51.4,51.28,51.29,127170.0
2023-01-27 14:10:00,51.29,51.35,51.21,51.23,223950.0,51.29,51.35,51.21,51.23,223950.0
2023-01-27 14:20:00,51.23,51.32,51.21,51.29,138990.0,51.23,51.32,51.21,51.29,138990.0
2023-01-27 14:30:00,51.28,51.36,51.26,51.3,132555.0,51.28,51.36,51.26,51.3,132555.0
2023-01-27 14:40:00,51.29,51.36,51.29,51.33,110040.0,51.29,51.36,51.29,51.33,110040.0
2023-01-27 14:50:00,51.33,51.33,51.15,51.19,106500.0,51.33,51.33,51.15,51.19,106500.0
2023-01-27 15:00:00,51.19,51.25,51.15,51.25,145980.0,51.19,51.25,51.15,51.25,145980.0
2023-01-27 15:10:00,51.25,51.72,51.24,51.65,172365.0,51.25,51.72,51.24,51.65,172365.0
2023-01-27 15:20:00,51.61,51.65,51.41,51.43,123720.0,51.61,51.65,51.41,51.43,123720.0
2023-01-27 15:30:00,51.42,51.56,51.39,51.51,230160.0,51.42,51.56,51.39,51.51,230160.0
2023-01-27 15:40:00,51.5,51.55,51.43,51.47,298215.0,51.5,51.55,51.43,51.47,298215.0
2023-01-27 15:50:00,51.46,51.5,51.4,51.4,813075.0,51.46,51.5,51.4,51.4,813075.0
2023-01-30 09:30:00,51.88,52.32,51.8,52.29,172065.0,51.88,52.32,51.8,52.29,172065.0
2023-01-30 09:40:00,52.26,52.68,52.25,52.51,122700.0,52.26,52.68,52.25,52.51,122700.0
2023-01-30 09:50:00,52.52,52.62,52.38,52.55,45495.0,52.52,52.62,52.38,52.55,45495.0
2023-01-30 10:00:00,52.49,52.49,52.25,52.3,54450.0,52.49,52.49,52.25,52.3,54450.0
2023-01-30 10:10:00,52.35,52.61,52.33,52.6,60000.0,52.35,52.61,52.33,52.6,60000.0
2023-01-30 10:20:00,52.61,52.83,52.57,52.8,90990.0,52.61,52.83,52.57,52.8,90990.0
2023-01-30 10:30:00,52.79,52.79,52.65,52.65,92955.0,52.79,52.79,52.65,52.65,92955.0
2023-01-30 10:40:00,52.6,52.73,52.57,52.73,53820.0,52.6,52.73,52.57,52.73,53820.0
2023-01-30 10:50:00,52.71,52.85,52.71,52.77,118920.0,52.71,52.85,52.71,52.77,118920.0
2023-01-30 11:00:00,52.77,52.79,52.68,52.74,48810.0,52.77,52.79,52.68,52.74,48810.0
2023-01-30 11:10:00,52.79,52.95,52.79,52.87,72705.0,52.79,52.95,52.79,52.87,72705.0
2023-01-30 11:20:00,52.92,52.92,52.78,52.91,61260.0,52.92,52.92,52.78,52.91,61260.0
2023-01-30 11:30:00,52.93,52.96,52.91,52.95,21015.0,52.93,52.96,52.91,52.95,21015.0
2023-01-30 11:40:00,52.95,53.02,52.9,52.93,27750.0,52.95,53.02,52.9,52.93,27750.0
2023-01-30 11:50:00,52.93,53.03,52.93,53.03,13935.0,52.93,53.03,52.93,53.03,13935.0
2023-01-30 12:00:00,53.06,53.13,53.05,53.13,25500.0,53.06,53.13,53.05,53.13,25500.0
2023-01-30 12:10:00,53.16,53.16,52.93,52.96,49125.0,53.16,53.16,52.93,52.96,49125.0
2023-01-30 12:20:00,52.9,52.91,52.8,52.81,19950.0,52.9,52.91,52.8,52.81,19950.0
2023-01-30 12:30:00,52.85,52.92,52.85,52.92,13500.0,52.85,52.92,52.85,52.92,13500.0
2023-01-30 12:40:00,52.94,53.0,52.84,52.84,35010.0,52.94,53.0,52.84,52.84,35010.0
2023-01-30 12:50:00,52.82,52.89,52.79,52.79,41550.0,52.82,52.89,52.79,52.79,41550.0
2023-01-30 13:00:00,52.79,52.81,52.78,52.81,6000.0,52.79,52.81,52.78,52.81,6000.0
2023-01-30 13:10:00,52.83,52.93,52.81,52.93,30450.0,52.83,52.93,52.81,52.93,30450.0
2023-01-30 13:20:00,52.91,52.96,52.9,52.92,46695.0,52.91,52.96,52.9,52.92,46695.0
2023-01-30 13:30:00,52.9,52.91,52.83,52.88,21420.0,52.9,52.91,52.83,52.88,21420.0
2023-01-30 13:40:00,52.91,52.92,52.87,52.88,33150.0,52.91,52.92,52.87,52.88,33150.0
2023-01-30 13:50:00,52.91,52.91,52.8,52.81,50295.0,52.91,52.91,52.8,52.81,50295.0
2023-01-30 14:00:00,52.81,52.84,52.79,52.79,20280.0,52.81,52.84,52.79,52.79,20280.0
2023-01-30 14:10:00,52.79,52.79,52.71,52.71,18840.0,52.79,52.79,52.71,52.71,18840.0
2023-01-30 14:20:00,52.74,52.82,52.74,52.8,45645.0,52.74,52.82,52.74,52.8,45645.0
2023-01-30 14:30:00,52.78,52.79,52.7,52.75,39495.0,52.78,52.79,52.7,52.75,39495.0
2023-01-30 14:40:00,52.74,52.76,52.73,52.75,9000.0,52.74,52.76,52.73,52.75,9000.0
2023-01-30 14:50:00,52.73,52.74,52.68,52.73,36555.0,52.73,52.74,52.68,52.73,36555.0
2023-01-30 15:00:00,52.73,52.73,52.67,52.67,37275.0,52.73,52.73,52.67,52.67,37275.0
2023-01-30 15:10:00,52.66,52.66,52.59,52.65,94545.0,52.66,52.66,52.59,52.65,94545.0
2023-01-30 15:20:00,52.66,52.67,52.64,52.64,36000.0,52.66,52.67,52.64,52.64,36000.0
2023-01-30 15:30:00,52.64,52.76,52.61,52.74,66405.0,52.64,52.76,52.61,52.74,66405.0
2023-01-30 15:40:00,52.73,52.74,52.66,52.68,104325.0,52.73,52.74,52.66,52.68,104325.0
2023-01-30 15:50:00,52.68,52.74,52.63,52.64,326520.0,52.68,52.74,52.63,52.64,326520.0
2023-01-31 09:30:00,53.11,53.49,53.06,53.49,188370.0,53.11,53.49,53.06,53.49,188370.0
2023-01-31 09:40:00,53.47,53.47,53.07,53.07,80265.0,53.47,53.47,53.07,53.07,80265.0
2023-01-31 09:50:00,52.96,53.09,52.89,52.9,20985.0,52.96,53.09,52.89,52.9,20985.0
2023-01-31 10:00:00,52.96,52.96,52.72,52.72,18645.0,52.96,52.96,52.72,52.72,18645.0
2023-01-31 10:10:00,52.75,52.89,52.72,52.88,36270.0,52.75,52.89,52.72,52.88,36270.0
2023-01-31 10:20:00,52.83,52.83,52.66,52.7,46680.0,52.83,52.83,52.66,52.7,46680.0
2023-01-31 10:30:00,52.78,52.8,52.72,52.72,10710.0,52.78,52.8,52.72,52.72,10710.0
2023-01-31 10:40:00,52.79,52.79,52.71,52.73,36030.0,52.79,52.79,52.71,52.73,36030.0
2023-01-31 10:50:00,52.71,52.71,52.57,52.57,55335.0,52.71,52.71,52.57,52.57,55335.0
2023-01-31 11:00:00,52.6,52.69,52.6,52.67,10500.0,52.6,52.69,52.6,52.67,10500.0
2023-01-31 11:10:00,52.67,52.67,52.64,52.64,30000.0,52.67,52.67,52.64,52.64,30000.0
2023-01-31 11:20:00,52.65,52.65,52.51,52.51,39000.0,52.65,52.65,52.51,52.51,39000.0
2023-01-31 11:30:00,52.55,52.55,52.47,52.49,41355.0,52.55,52.55,52.47,52.49,41355.0
2023-01-31 11:40:00,52.48,52.54,52.48,52.51,24825.0,52.48,52.54,52.48,52.51,24825.0
2023-01-31 11:50:00,52.51,52.51,52.45,52.49,36600.0,52.51,52.51,52.45,52.49,36600.0
2023-01-31 12:00:00,52.5,52.5,52.41,52.41,38835.0,52.5,52.5,52.41,52.41,38835.0
2023-01-31 12:10:00,52.41,52.45,52.35,52.45,50850.0,52.41,52.45,52.35,52.45,50850.0
2023-01-31 12:20:00,52.46,52.46,52.41,52.45,36780.0,52.46,52.46,52.41,52.45,36780.0
2023-01-31 12:30:00,52.42,52.46,52.42,52.45,24000.0,52.42,52.46,52.42,52.45,24000.0
2023-01-31 12:40:00,52.46,52.48,52.43,52.44,49515.0,52.46,52.48,52.43,52.44,49515.0
2023-01-31 12:50:00,52.43,52.53,52.42,52.49,65880.0,52.43,52.53,52.42,52.49,65880.0
2023-01-31 13:00:00,52.48,52.52,52.46,52.52,46530.0,52.48,52.52,52.46,52.52,46530.0
2023-01-31 13:10:00,52.51,52.51,52.47,52.48,24555.0,52.51,52.51,52.47,52.48,24555.0
2023-01-31 13:20:00,52.5,52.58,52.49,52.53,34890.0,52.5,52.58,52.49,52.53,34890.0
2023-01-31 13:30:00,52.53,52.57,52.52,52.57,25500.0,52.53,52.57,52.52,52.57,25500.0
2023-01-31 13:40:00,52.58,52.59,52.58,52.58,6000.0,52.58,52.59,52.58,52.58,6000.0
2023-01-31 13:50:00,52.59,52.63,52.59,52.61,21000.0,52.59,52.63,52.59,52.61,21000.0
2023-01-31 14:00:00,52.62,52.66,52.62,52.64,28875.0,52.62,52.66,52.62,52.64,28875.0
2023-01-31 14:10:00,52.62,52.66,52.61,52.65,21825.0,52.62,52.66,52.61,52.65,21825.0
2023-01-31 14:20:00,52.67,52.67,52.62,52.62,31770.0,52.67,52.67,52.62,52.62,31770.0
2023-01-31 14:30:00,52.63,52.69,52.6,52.69,47970.0,52.63,52.69,52.6,52.69,47970.0
2023-01-31 14:40:00,52.7,52.81,52.7,52.77,21750.0,52.7,52.81,52.7,52.77,21750.0
2023-01-31 14:50:00,52.73,52.75,52.7,52.71,25545.0,52.73,52.75,52.7,52.71,25545.0
2023-01-31 15:00:00,52.7,52.74,52.7,52.73,10515.0,52.7,52.74,52.7,52.73,10515.0
2023-01-31 15:10:00,52.76,52.77,52.74,52.74,21660.0,52.76,52.77,52.74,52.74,21660.0
2023-01-31 15:20:00,52.73,52.75,52.63,52.63,37500.0,52.73,52.75,52.63,52.63,37500.0
2023-01-31 15:30:00,52.63,52.69,52.63,52.69,61800.0,52.63,52.69,52.63,52.69,61800.0
2023-01-31 15:40:00,52.7,52.72,52.62,52.64,90225.0,52.7,52.72,52.62,52.64,90225.0
2023-01-31 15:50:00,52.65,52.83,52.64,52.82,408315.0,52.65,52.83,52.64,52.82,408315.0
2023-02-01 09:30:00,52.57,53.12,52.31,53.12,68820.0,52.57,53.12,52.31,53.12,68820.0
2023-02-01 09:40:00,53.18,53.42,53.18,53.42,166560.0,53.18,53.42,53.18,53.42,166560.0
2023-02-01 09:50:00,53.47,53.79,53.44,53.68,231555.0,53.47,53.79,53.44,53.68,231555.0
2023-02-01 10:00:00,53.64,53.77,53.54,53.74,95820.0,53.64,53.77,53.54,53.74,95820.0
2023-02-01 10:10:00,53.83,53.83,53.57,53.59,192030.0,53.83,53.83,53.57,53.59,192030.0
2023-02-01 10:20:00,53.62,53.66,53.45,53.45,55350.0,53.62,53.66,53.45,53.45,55350.0
2023-02-01 10:30:00,53.37,53.52,53.37,53.4,59715.0,53.37,53.52,53.37,53.4,59715.0
2023-02-01 10:40:00,53.37,53.37,53.22,53.26,40500.0,53.37,53.37,53.22,53.26,40500.0
2023-02-01 10:50:00,53.16,53.19,53.09,53.17,37125.0,53.16,53.19,53.09,53.17,37125.0
2023-02-01 11:00:00,53.24,53.31,53.16,53.17,26580.0,53.24,53.31,53.16,53.17,26580.0
2023-02-01 11:10:00,53.17,53.32,53.17,53.32,35295.0,53.17,53.32,53.17,53.32,35295.0
2023-02-01 11:20:00,53.32,53.33,53.29,53.29,14340.0,53.32,53.33,53.29,53.29,14340.0
2023-02-01 11:30:00,53.28,53.36,53.27,53.3,35655.0,53.28,53.36,53.27,53.3,35655.0
2023-02-01 11:40:00,53.27,53.27,53.22,53.22,19005.0,53.27,53.27,53.22,53.22,19005.0
2023-02-01 11:50:00,53.19,53.26,53.19,53.24,16995.0,53.19,53.26,53.19,53.24,16995.0
2023-02-01 12:00:00,53.22,53.27,53.21,53.23,19500.0,53.22,53.27,53.21,53.23,19500.0
2023-02-01 12:10:00,53.26,53.45,53.24,53.45,60495.0,53.26,53.45,53.24,53.45,60495.0
2023-02-01 12:20:00,53.39,53.52,53.36,53.49,16500.0,53.39,53.52,53.36,53.49,16500.0
2023-02-01 12:30:00,53.5,53.54,53.38,53.38,64935.0,53.5,53.54,53.38,53.38,64935.0
2023-02-01 12:40:00,53.37,53.55,53.37,53.54,13500.0,53.37,53.55,53.37,53.54,13500.0
2023-02-01 12:50:00,53.52,53.54,53.44,53.44,38565.0,53.52,53.54,53.44,53.44,38565.0
2023-02-01 13:00:00,53.45,53.59,53.45,53.5,55500.0,53.45,53.59,53.45,53.5,55500.0
2023-02-01 13:10:00,53.49,53.54,53.45,53.51,24975.0,53.49,53.54,53.45,53.51,24975.0
2023-02-01 13:20:00,53.57,53.59,53.54,53.59,21000.0,53.57,53.59,53.54,53.59,21000.0
2023-02-01 13:30:00,53.56,53.62,53.56,53.6,9600.0,53.56,53.62,53.56,53.6,9600.0
2023-02-01 13:40:00,53.62,53.67,53.61,53.61,54705.0,53.62,53.67,53.61,53.61,54705.0
2023-02-01 13:50:00,53.61,53.7,53.61,53.62,100245.0,53.61,53.7,53.61,53.62,100245.0
2023-02-01 14:00:00,53.57,53.64,53.43,53.59,37230.0,53.57,53.64,53.43,53.59,37230.0
2023-02-01 14:10:00,53.54,53.55,53.45,53.46,40500.0,53.54,53.55,53.45,53.46,40500.0
2023-02-01 14:20:00,53.43,53.46,53.41,53.45,26250.0,53.43,53.46,53.41,53.45,26250.0
2023-02-01 14:30:00,53.48,53.78,53.42,53.78,86295.0,53.48,53.78,53.42,53.78,86295.0
2023-02-01 14:40:00,53.72,54.17,53.72,54.13,162600.0,53.72,54.17,53.72,54.13,162600.0
2023-02-01 14:50:00,54.13,54.27,54.05,54.19,235260.0,54.13,54.27,54.05,54.19,235260.0
2023-02-01 15:00:00,54.22,54.32,54.2,54.26,94560.0,54.22,54.32,54.2,54.26,94560.0
2023-02-01 15:10:00,54.24,54.24,53.97,54.05,131460.0,54.24,54.24,53.97,54.05,131460.0
2023-02-01 15:20:00,54.07,54.07,53.84,53.97,110400.0,54.07,54.07,53.84,53.97,110400.0
2023-02-01 15:30:00,53.98,54.25,53.95,54.18,106980.0,53.98,54.25,53.95,54.18,106980.0
2023-02-01 15:40:00,54.2,54.25,54.1,54.14,115275.0,54.2,54.25,54.1,54.14,115275.0
2023-02-01 15:50:00,54.1,54.11,53.83,53.86,316485.0,54.1,54.11,53.83,53.86,316485.0
2023-02-02 09:30:00,54.02,54.12,53.71,53.86,162015.0,54.02,54.12,53.71,53.86,162015.0
2023-02-02 09:40:00,53.79,53.83,53.59,53.68,57645.0,53.79,53.83,53.59,53.68,57645.0
2023-02-02 09:50:00,53.59,53.71,53.38,53.59,89580.0,53.59,53.71,53.38,53.59,89580.0
2023-02-02 10:00:00,53.55,53.66,53.49,53.65,85635.0,53.55,53.66,53.49,53.65,85635.0
2023-02-02 10:10:00,53.66,53.96,53.61,53.92,129240.0,53.66,53.96,53.61,53.92,129240.0
2023-02-02 10:20:00,53.98,53.99,53.75,53.77,45045.0,53.98,53.99,53.75,53.77,45045.0
2023-02-02 10:30:00,53.83,54.0,53.83,53.94,55005.0,53.83,54.0,53.83,53.94,55005.0
2023-02-02 10:40:00,53.88,53.9,53.71,53.8,77640.0,53.88,53.9,53.71,53.8,77640.0
2023-02-02 10:50:00,53.86,53.97,53.85,53.92,83025.0,53.86,53.97,53.85,53.92,83025.0
2023-02-02 11:00:00,53.92,54.02,53.88,54.02,62085.0,53.92,54.02,53.88,54.02,62085.0
2023-02-02 11:10:00,54.05,54.22,54.04,54.14,92775.0,54.05,54.22,54.04,54.14,92775.0
2023-02-02 11:20:00,54.14,54.2,54.11,54.14,47115.0,54.14,54.2,54.11,54.14,47115.0
2023-02-02 11:30:00,54.12,54.2,54.09,54.09,40875.0,54.12,54.2,54.09,54.09,40875.0
2023-02-02 11:40:00,53.99,54.11,53.83,53.83,61620.0,53.99,54.11,53.83,53.83,61620.0
2023-02-02 11:50:00,53.79,53.79,53.66,53.68,36855.0,53.79,53.79,53.66,53.68,36855.0
2023-02-02 12:00:00,53.66,53.7,53.57,53.65,89955.0,53.66,53.7,53.57,53.65,89955.0
2023-02-02 12:10:00,53.52,53.58,53.45,53.47,38310.0,53.52,53.58,53.45,53.47,38310.0
2023-02-02 12:20:00,53.48,53.5,53.43,53.44,32490.0,53.48,53.5,53.43,53.44,32490.0
2023-02-02 12:30:00,53.48,53.53,53.48,53.52,16500.0,53.48,53.53,53.48,53.52,16500.0
2023-02-02 12:40:00,53.51,53.54,53.48,53.54,26970.0,53.51,53.54,53.48,53.54,26970.0
2023-02-02 12:50:00,53.6,53.6,53.47,53.49,21000.0,53.6,53.6,53.47,53.49,21000.0
2023-02-02 13:00:00,53.47,53.59,53.45,53.47,34500.0,53.47,53.59,53.45,53.47,34500.0
2023-02-02 13:10:00,53.47,53.64,53.47,53.56,39000.0,53.47,53.64,53.47,53.56,39000.0
2023-02-02 13:20:00,53.62,53.67,53.57,53.6,48150.0,53.62,53.67,53.57,53.6,48150.0
2023-02-02 13:30:00,53.64,53.66,53.58,53.58,29865.0,53.64,53.66,53.58,53.58,29865.0
2023-02-02 13:40:00,53.61,53.67,53.58,53.58,19500.0,53.61,53.67,53.58,53.58,19500.0
2023-02-02 13:50:00,53.59,53.62,53.58,53.58,15420.0,53.59,53.62,53.58,53.58,15420.0
2023-02-02 14:00:00,53.61,53.64,53.55,53.55,29445.0,53.61,53.64,53.55,53.55,29445.0
2023-02-02 14:10:00,53.57,53.57,53.48,53.48,30480.0,53.57,53.57,53.48,53.48,30480.0
2023-02-02 14:20:00,53.5,53.5,53.42,53.43,25500.0,53.5,53.5,53.42,53.43,25500.0
2023-02-02 14:30:00,53.46,53.47,53.39,53.45,35955.0,53.46,53.47,53.39,53.45,35955.0
2023-02-02 14:40:00,53.43,53.43,53.37,53.41,22500.0,53.43,53.43,53.37,53.41,22500.0
2023-02-02 14:50:00,53.42,53.48,53.35,53.48,43710.0,53.42,53.48,53.35,53.48,43710.0
2023-02-02 15:00:00,53.47,53.61,53.47,53.59,25590.0,53.47,53.61,53.47,53.59,25590.0
2023-02-02 15:10:00,53.59,53.75,53.59,53.74,34500.0,53.59,53.75,53.59,53.74,34500.0
2023-02-02 15:20:00,53.78,53.88,53.78,53.88,59250.0,53.78,53.88,53.78,53.88,59250.0
2023-02-02 15:30:00,53.89,53.94,53.73,53.73,67050.0,53.89,53.94,53.73,53.73,67050.0
2023-02-02 15:40:00,53.72,53.73,53.57,53.57,86760.0,53.72,53.73,53.57,53.57,86760.0
2023-02-02 15:50:00,53.56,53.75,53.56,53.72,439935.0,53.56,53.75,53.56,53.72,439935.0
2023-02-03 09:30:00,53.65,54.11,53.65,53.85,120060.0,53.65,54.11,53.65,53.85,120060.0
2023-02-03 09:40:00,53.8,53.87,53.64,53.64,50475.0,53.8,53.87,53.64,53.64,50475.0
2023-02-03 09:50:00,53.58,53.58,53.26,53.33,49500.0,53.58,53.58,53.26,53.33,49500.0
2023-02-03 10:00:00,53.25,53.3,53.15,53.22,18000.0,53.25,53.3,53.15,53.22,18000.0
2023-02-03 10:10:00,53.28,53.28,53.08,53.08,59490.0,53.28,53.28,53.08,53.08,59490.0
2023-02-03 10:20:00,53.14,53.42,53.14,53.37,50940.0,53.14,53.42,53.14,53.37,50940.0
2023-02-03 10:30:00,53.35,53.53,53.34,53.52,46710.0,53.35,53.53,53.34,53.52,46710.0
2023-02-03 10:40:00,53.47,53.7,53.46,53.48,48000.0,53.47,53.7,53.46,53.48,48000.0
2023-02-03 10:50:00,53.39,53.57,53.34,53.53,72810.0,53.39,53.57,53.34,53.53,72810.0
2023-02-03 11:00:00,53.52,53.58,53.52,53.54,44295.0,53.52,53.58,53.52,53.54,44295.0
2023-02-03 11:10:00,53.56,53.67,53.5,53.5,69000.0,53.56,53.67,53.5,53.5,69000.0
2023-02-03 11:20:00,53.54,53.59,53.49,53.59,31500.0,53.54,53.59,53.49,53.59,31500.0
2023-02-03 11:30:00,53.55,53.61,53.4,53.4,64815.0,53.55,53.61,53.4,53.4,64815.0
2023-02-03 11:40:00,53.42,53.56,53.36,53.36,57840.0,53.42,53.56,53.36,53.36,57840.0
2023-02-03 11:50:00,53.35,53.35,53.3,53.3,16500.0,53.35,53.35,53.3,53.3,16500.0
2023-02-03 12:00:00,53.3,53.4,53.3,53.4,12000.0,53.3,53.4,53.3,53.4,12000.0
2023-02-03 12:10:00,53.41,53.41,53.37,53.37,49770.0,53.41,53.41,53.37,53.37,49770.0
2023-02-03 12:20:00,53.36,53.38,53.27,53.27,49620.0,53.36,53.38,53.27,53.27,49620.0
2023-02-03 12:30:00,53.29,53.37,53.29,53.31,48225.0,53.29,53.37,53.29,53.31,48225.0
2023-02-03 12:40:00,53.29,53.33,53.29,53.3,48645.0,53.29,53.33,53.29,53.3,48645.0
2023-02-03 12:50:00,53.29,53.3,53.19,53.19,48000.0,53.29,53.3,53.19,53.19,48000.0
2023-02-03 13:00:00,53.18,53.28,53.18,53.26,88170.0,53.18,53.28,53.18,53.26,88170.0
2023-02-03 13:10:00,53.27,53.38,53.27,53.33,28560.0,53.27,53.38,53.27,53.33,28560.0
2023-02-03 13:20:00,53.33,53.35,53.3,53.31,56250.0,53.33,53.35,53.3,53.31,56250.0
2023-02-03 13:30:00,53.26,53.26,53.21,53.25,12000.0,53.26,53.26,53.21,53.25,12000.0
2023-02-03 13:40:00,53.23,53.23,53.07,53.17,54000.0,53.23,53.23,53.07,53.17,54000.0
2023-02-03 13:50:00,53.17,53.27,53.16,53.27,34500.0,53.17,53.27,53.16,53.27,34500.0
2023-02-03 14:00:00,53.24,53.3,53.21,53.24,30480.0,53.24,53.3,53.21,53.24,30480.0
2023-02-03 14:10:00,53.21,53.31,53.2,53.23,19725.0,53.21,53.31,53.2,53.23,19725.0
2023-02-03 14:20:00,53.22,53.26,53.16,53.23,23610.0,53.22,53.26,53.16,53.23,23610.0
2023-02-03 14:30:00,53.22,53.29,53.19,53.25,22125.0,53.22,53.29,53.19,53.25,22125.0
2023-02-03 14:40:00,53.23,53.25,53.14,53.19,27285.0,53.23,53.25,53.14,53.19,27285.0
2023-02-03 14:50:00,53.24,53.24,53.11,53.13,42000.0,53.24,53.24,53.11,53.13,42000.0
2023-02-03 15:00:00,53.11,53.11,52.97,53.06,47145.0,53.11,53.11,52.97,53.06,47145.0
2023-02-03 15:10:00,53.04,53.05,52.95,53.02,32730.0,53.04,53.05,52.95,53.02,32730.0
2023-02-03 15:20:00,53.07,53.07,52.98,52.98,36900.0,53.07,53.07,52.98,52.98,36900.0
2023-02-03 15:30:00,53.0,53.08,52.95,52.97,69390.0,53.0,53.08,52.95,52.97,69390.0
2023-02-03 15:40:00,52.99,52.99,52.89,52.9,97755.0,52.99,52.99,52.89,52.9,97755.0
2023-02-03 15:50:00,52.89,52.99,52.81,52.97,261675.0,52.89,52.99,52.81,52.97,261675.0
2023-02-06 09:30:00,53.02,53.39,52.95,53.23,113700.0,53.02,53.39,52.95,53.23,113700.0
2023-02-06 09:40:00,53.2,53.41,53.11,53.33,70755.0,53.2,53.41,53.11,53.33,70755.0
2023-02-06 09:50:00,53.52,53.52,53.3,53.3,77205.0,53.52,53.52,53.3,53.3,77205.0
2023-02-06 10:00:00,53.3,53.52,53.23,53.5,110655.0,53.3,53.52,53.23,53.5,110655.0
2023-02-06 10:10:00,53.5,53.61,53.46,53.61,66195.0,53.5,53.61,53.46,53.61,66195.0
2023-02-06 10:20:00,53.62,53.67,53.59,53.61,90060.0,53.62,53.67,53.59,53.61,90060.0
2023-02-06 10:30:00,53.6,53.92,53.59,53.85,89280.0,53.6,53.92,53.59,53.85,89280.0
2023-02-06 10:40:00,53.9,53.9,53.73,53.87,50610.0,53.9,53.9,53.73,53.87,50610.0
2023-02-06 10:50:00,53.88,53.98,53.88,53.89,37440.0,53.88,53.98,53.88,53.89,37440.0
2023-02-06 11:00:00,53.91,54.01,53.89,53.89,70455.0,53.91,54.01,53.89,53.89,70455.0
2023-02-06 11:10:00,53.88,53.91,53.82,53.84,28500.0,53.88,53.91,53.82,53.84,28500.0
2023-02-06 11:20:00,53.84,53.94,53.78,53.78,150540.0,53.84,53.94,53.78,53.78,150540.0
2023-02-06 11:30:00,53.77,53.82,53.57,53.58,128100.0,53.77,53.82,53.57,53.58,128100.0
2023-02-06 11:40:00,53.6,53.6,53.47,53.47,29280.0,53.6,53.6,53.47,53.47,29280.0
2023-02-06 11:50:00,53.43,53.47,53.25,53.25,37470.0,53.43,53.47,53.25,53.25,37470.0
2023-02-06 12:00:00,53.24,53.38,53.21,53.33,43305.0,53.24,53.38,53.21,53.33,43305.0
2023-02-06 12:10:00,53.33,53.34,53.29,53.29,19500.0,53.33,53.34,53.29,53.29,19500.0
2023-02-06 12:20:00,53.28,53.33,53.27,53.32,34635.0,53.28,53.33,53.27,53.32,34635.0
2023-02-06 12:30:00,53.35,53.39,53.3,53.3,42000.0,53.35,53.39,53.3,53.3,42000.0
2023-02-06 12:40:00,53.34,53.35,53.29,53.35,28995.0,53.34,53.35,53.29,53.35,28995.0
2023-02-06 12:50:00,53.35,53.38,53.35,53.36,16500.0,53.35,53.38,53.35,53.36,16500.0
2023-02-06 13:00:00,53.38,53.5,53.38,53.49,30765.0,53.38,53.5,53.38,53.49,30765.0
2023-02-06 13:10:00,53.49,53.49,53.41,53.47,47190.0,53.49,53.49,53.41,53.47,47190.0
2023-02-06 13:20:00,53.48,53.6,53.47,53.5,51000.0,53.48,53.6,53.47,53.5,51000.0
2023-02-06 13:30:00,53.47,53.56,53.47,53.51,38145.0,53.47,53.56,53.47,53.51,38145.0
2023-02-06 13:40:00,53.49,53.49,53.42,53.47,39495.0,53.49,53.49,53.42,53.47,39495.0
2023-02-06 13:50:00,53.5,53.56,53.47,53.56,33000.0,53.5,53.56,53.47,53.56,33000.0
2023-02-06 14:00:00,53.62,53.67,53.58,53.58,111135.0,53.62,53.67,53.58,53.58,111135.0
2023-02-06 14:10:00,53.53,53.71,53.53,53.66,40500.0,53.53,53.71,53.53,53.66,40500.0
2023-02-06 14:20:00,53.63,53.64,53.57,53.59,45000.0,53.63,53.64,53.57,53.59,45000.0
2023-02-06 14:30:00,53.56,53.57,53.5,53.57,27495.0,53.56,53.57,53.5,53.57,27495.0
2023-02-06 14:40:00,53.58,53.61,53.51,53.57,35715.0,53.58,53.61,53.51,53.57,35715.0
2023-02-06 14:50:00,53.59,53.64,53.53,53.64,46845.0,53.59,53.64,53.53,53.64,46845.0
2023-02-06 15:00:00,53.62,53.68,53.54,53.68,64935.0,53.62,53.68,53.54,53.68,64935.0
2023-02-06 15:10:00,53.67,53.67,53.55,53.59,83115.0,53.67,53.67,53.55,53.59,83115.0
2023-02-06 15:20:00,53.6,53.61,53.54,53.58,71820.0,53.6,53.61,53.54,53.58,71820.0
2023-02-06 15:30:00,53.59,53.84,53.56,53.84,303630.0,53.59,53.84,53.56,53.84,303630.0
2023-02-06 15:40:00,53.84,53.91,53.82,53.83,235365.0,53.84,53.91,53.82,53.83,235365.0
2023-02-06 15:50:00,53.84,53.98,53.75,53.98,885030.0,53.84,53.98,53.75,53.98,885030.0
2023-02-07 09:30:00,53.67,53.67,53.15,53.15,374550.0,53.67,53.67,53.15,53.15,374550.0
2023-02-07 09:40:00,53.12,53.42,53.1,53.12,440745.0,53.12,53.42,53.1,53.12,440745.0
2023-02-07 09:50:00,53.12,53.21,53.0,53.1,213090.0,53.12,53.21,53.0,53.1,213090.0
2023-02-07 10:00:00,53.11,53.25,52.99,53.25,192825.0,53.11,53.25,52.99,53.25,192825.0
2023-02-07 10:10:00,53.25,53.27,53.06,53.16,72000.0,53.25,53.27,53.06,53.16,72000.0
2023-02-07 10:20:00,53.15,53.15,52.99,53.06,66000.0,53.15,53.15,52.99,53.06,66000.0
2023-02-07 10:30:00,53.07,53.12,52.99,53.03,67170.0,53.07,53.12,52.99,53.03,67170.0
2023-02-07 10:40:00,52.99,53.04,52.91,52.91,88740.0,52.99,53.04,52.91,52.91,88740.0
2023-02-07 10:50:00,52.91,52.94,52.86,52.91,76935.0,52.91,52.94,52.86,52.91,76935.0
2023-02-07 11:00:00,52.91,53.06,52.79,53.06,159165.0,52.91,53.06,52.79,53.06,159165.0
2023-02-07 11:10:00,53.04,53.12,53.02,53.1,101835.0,53.04,53.12,53.02,53.1,101835.0
2023-02-07 11:20:00,53.15,53.17,53.11,53.17,63000.0,53.15,53.17,53.11,53.17,63000.0
2023-02-07 11:30:00,53.15,53.16,52.94,53.06,101145.0,53.15,53.16,52.94,53.06,101145.0
2023-02-07 11:40:00,53.06,53.09,53.02,53.02,60000.0,53.06,53.09,53.02,53.02,60000.0
2023-02-07 11:50:00,53.06,53.07,52.84,52.88,73455.0,53.06,53.07,52.84,52.88,73455.0
2023-02-07 12:00:00,52.85,52.89,52.76,52.81,31890.0,52.85,52.89,52.76,52.81,31890.0
2023-02-07 12:10:00,52.78,52.78,52.69,52.76,68640.0,52.78,52.78,52.69,52.76,68640.0
2023-02-07 12:20:00,52.71,52.78,52.67,52.78,61560.0,52.71,52.78,52.67,52.78,61560.0
2023-02-07 12:30:00,52.8,52.84,52.77,52.81,24210.0,52.8,52.84,52.77,52.81,24210.0
2023-02-07 12:40:00,52.79,53.08,52.79,53.01,56700.0,52.79,53.08,52.79,53.01,56700.0
2023-02-07 12:50:00,53.01,53.27,53.01,53.08,120240.0,53.01,53.27,53.01,53.08,120240.0
2023-02-07 13:00:00,53.1,53.28,53.09,53.21,125265.0,53.1,53.28,53.09,53.21,125265.0
2023-02-07 13:10:00,53.21,53.32,53.12,53.16,36525.0,53.21,53.32,53.12,53.16,36525.0
2023-02-07 13:20:00,53.18,53.21,52.95,53.03,43320.0,53.18,53.21,52.95,53.03,43320.0
2023-02-07 13:30:00,52.96,52.96,52.68,52.73,52830.0,52.96,52.96,52.68,52.73,52830.0
2023-02-07 13:40:00,52.73,52.75,52.58,52.64,146430.0,52.73,52.75,52.58,52.64,146430.0
2023-02-07 13:50:00,52.63,52.71,52.55,52.69,36900.0,52.63,52.71,52.55,52.69,36900.0
2023-02-07 14:00:00,52.69,53.06,52.67,53.06,57180.0,52.69,53.06,52.67,53.06,57180.0
2023-02-07 14:10:00,53.09,53.11,53.04,53.11,81000.0,53.09,53.11,53.04,53.11,81000.0
2023-02-07 14:20:00,53.09,53.27,53.09,53.16,35625.0,53.09,53.27,53.09,53.16,35625.0
2023-02-07 14:30:00,53.19,53.37,53.19,53.3,54420.0,53.19,53.37,53.19,53.3,54420.0
2023-02-07 14:40:00,53.27,53.4,53.25,53.4,27825.0,53.27,53.4,53.25,53.4,27825.0
2023-02-07 14:50:00,53.41,53.53,53.41,53.47,55845.0,53.41,53.53,53.41,53.47,55845.0
2023-02-07 15:00:00,53.53,53.61,53.43,53.45,58380.0,53.53,53.61,53.43,53.45,58380.0
2023-02-07 15:10:00,53.48,53.69,53.48,53.69,100995.0,53.48,53.69,53.48,53.69,100995.0
2023-02-07 15:20:00,53.63,53.67,53.52,53.57,138795.0,53.63,53.67,53.52,53.57,138795.0
2023-02-07 15:30:00,53.58,53.59,53.44,53.53,87615.0,53.58,53.59,53.44,53.53,87615.0
2023-02-07 15:40:00,53.53,53.54,53.43,53.45,172785.0,53.53,53.54,53.43,53.45,172785.0
2023-02-07 15:50:00,53.48,53.53,53.29,53.39,627045.0,53.48,53.53,53.29,53.39,627045.0
2023-02-08 09:30:00,52.84,53.12,52.75,52.76,113925.0,52.84,53.12,52.75,52.76,113925.0
2023-02-08 09:40:00,52.79,52.96,52.37,52.37,284685.0,52.79,52.96,52.37,52.37,284685.0
2023-02-08 09:50:00,52.38,52.72,52.15,52.67,745425.0,52.38,52.72,52.15,52.67,745425.0
2023-02-08 10:00:00,52.65,52.76,52.49,52.61,626070.0,52.65,52.76,52.49,52.61,626070.0
2023-02-08 10:10:00,52.59,52.59,52.14,52.14,395310.0,52.59,52.59,52.14,52.14,395310.0
2023-02-08 10:20:00,52.09,52.63,51.76,52.63,696840.0,52.09,52.63,51.76,52.63,696840.0
2023-02-08 10:30:00,52.6,52.72,52.37,52.64,153435.0,52.6,52.72,52.37,52.64,153435.0
2023-02-08 10:40:00,52.66,52.68,52.56,52.67,96330.0,52.66,52.68,52.56,52.67,96330.0
2023-02-08 10:50:00,52.65,52.67,52.49,52.57,79980.0,52.65,52.67,52.49,52.57,79980.0
2023-02-08 11:00:00,52.54,52.63,52.45,52.59,50430.0,52.54,52.63,52.45,52.59,50430.0
2023-02-08 11:10:00,52.63,52.76,52.63,52.67,121710.0,52.63,52.76,52.63,52.67,121710.0
2023-02-08 11:20:00,52.73,52.74,52.54,52.62,108510.0,52.73,52.74,52.54,52.62,108510.0
2023-02-08 11:30:00,52.63,52.73,52.57,52.63,106215.0,52.63,52.73,52.57,52.63,106215.0
2023-02-08 11:40:00,52.6,52.6,52.46,52.56,52065.0,52.6,52.6,52.46,52.56,52065.0
2023-02-08 11:50:00,52.53,52.53,52.46,52.53,101955.0,52.53,52.53,52.46,52.53,101955.0
2023-02-08 12:00:00,52.54,52.6,52.48,52.55,40515.0,52.54,52.6,52.48,52.55,40515.0
2023-02-08 12:10:00,52.53,52.53,52.25,52.38,36000.0,52.53,52.53,52.25,52.38,36000.0
2023-02-08 12:20:00,52.38,52.47,52.37,52.4,33960.0,52.38,52.47,52.37,52.4,33960.0
2023-02-08 12:30:00,52.41,52.46,52.35,52.39,39885.0,52.41,52.46,52.35,52.39,39885.0
2023-02-08 12:40:00,52.35,52.45,52.33,52.45,45000.0,52.35,52.45,52.33,52.45,45000.0
2023-02-08 12:50:00,52.48,52.5,52.43,52.43,72030.0,52.48,52.5,52.43,52.43,72030.0
2023-02-08 13:00:00,52.43,52.48,52.35,52.48,29295.0,52.43,52.48,52.35,52.48,29295.0
2023-02-08 13:10:00,52.51,52.57,52.4,52.4,28920.0,52.51,52.57,52.4,52.4,28920.0
2023-02-08 13:20:00,52.42,52.47,52.35,52.37,55515.0,52.42,52.47,52.35,52.37,55515.0
2023-02-08 13:30:00,52.34,52.41,52.31,52.35,70785.0,52.34,52.41,52.31,52.35,70785.0
2023-02-08 13:40:00,52.37,52.37,52.27,52.27,66015.0,52.37,52.37,52.27,52.27,66015.0
2023-02-08 13:50:00,52.27,52.4,52.26,52.4,64935.0,52.27,52.4,52.26,52.4,64935.0
2023-02-08 14:00:00,52.35,52.5,52.35,52.5,47025.0,52.35,52.5,52.35,52.5,47025.0
2023-02-08 14:10:00,52.48,52.68,52.47,52.67,118035.0,52.48,52.68,52.47,52.67,118035.0
2023-02-08 14:20:00,52.64,52.64,52.43,52.48,37650.0,52.64,52.64,52.43,52.48,37650.0
2023-02-08 14:30:00,52.49,52.54,52.45,52.49,37245.0,52.49,52.54,52.45,52.49,37245.0
2023-02-08 14:40:00,52.49,52.49,52.35,52.35,48810.0,52.49,52.49,52.35,52.35,48810.0
2023-02-08 14:50:00,52.4,52.58,52.39,52.57,73815.0,52.4,52.58,52.39,52.57,73815.0
2023-02-08 15:00:00,52.56,52.59,52.41,52.53,98805.0,52.56,52.59,52.41,52.53,98805.0
2023-02-08 15:10:00,52.53,52.53,52.4,52.44,113415.0,52.53,52.53,52.4,52.44,113415.0
2023-02-08 15:20:00,52.42,52.46,52.37,52.43,66780.0,52.42,52.46,52.37,52.43,66780.0
2023-02-08 15:30:00,52.44,52.49,52.34,52.47,119910.0,52.44,52.49,52.34,52.47,119910.0
2023-02-08 15:40:00,52.47,52.52,52.32,52.35,211830.0,52.47,52.52,52.32,52.35,211830.0
2023-02-08 15:50:00,52.35,52.53,52.35,52.47,536610.0,52.35,52.53,52.35,52.47,536610.0
2023-02-09 09:30:00,53.75,54.27,52.17,52.91,558405.0,53.75,54.27,52.17,52.91,558405.0
2023-02-09 09:40:00,53.07,53.26,52.71,53.09,241260.0,53.07,53.26,52.71,53.09,241260.0
2023-02-09 09:50:00,53.02,53.67,53.02,53.6,285885.0,53.02,53.67,53.02,53.6,285885.0
2023-02-09 10:00:00,53.6,54.01,53.5,53.96,255795.0,53.6,54.01,53.5,53.96,255795.0
2023-02-09 10:10:00,53.95,54.26,53.84,54.16,170385.0,53.95,54.26,53.84,54.16,170385.0
2023-02-09 10:20:00,54.24,54.52,54.02,54.47,227070.0,54.24,54.52,54.02,54.47,227070.0
2023-02-09 10:30:00,54.53,54.61,54.42,54.58,102825.0,54.53,54.61,54.42,54.58,102825.0
2023-02-09 10:40:00,54.58,54.74,54.12,54.16,146205.0,54.58,54.74,54.12,54.16,146205.0
2023-02-09 10:50:00,54.16,54.3,54.03,54.19,106560.0,54.16,54.3,54.03,54.19,106560.0
2023-02-09 11:00:00,54.16,54.19,53.73,54.16,127050.0,54.16,54.19,53.73,54.16,127050.0
2023-02-09 11:10:00,54.06,54.2,54.0,54.11,92835.0,54.06,54.2,54.0,54.11,92835.0
2023-02-09 11:20:00,54.13,54.27,53.92,53.99,253440.0,54.13,54.27,53.92,53.99,253440.0
2023-02-09 11:30:00,53.99,54.24,53.92,53.99,119820.0,53.99,54.24,53.92,53.99,119820.0
2023-02-09 11:40:00,53.92,54.07,53.92,53.95,55800.0,53.92,54.07,53.92,53.95,55800.0
2023-02-09 11:50:00,53.95,54.2,53.92,54.0,91560.0,53.95,54.2,53.92,54.0,91560.0
2023-02-09 12:00:00,54.02,54.07,53.94,54.07,55920.0,54.02,54.07,53.94,54.07,55920.0
2023-02-09 12:10:00,54.08,54.09,53.93,53.96,61170.0,54.08,54.09,53.93,53.96,61170.0
2023-02-09 12:20:00,53.99,54.05,53.82,53.93,153915.0,53.99,54.05,53.82,53.93,153915.0
2023-02-09 12:30:00,53.99,54.04,53.8,53.88,179280.0,53.99,54.04,53.8,53.88,179280.0
2023-02-09 12:40:00,53.92,53.98,53.79,53.82,48000.0,53.92,53.98,53.79,53.82,48000.0
2023-02-09 12:50:00,53.85,53.96,53.84,53.91,63330.0,53.85,53.96,53.84,53.91,63330.0
2023-02-09 13:00:00,53.91,54.0,53.8,53.8,86655.0,53.91,54.0,53.8,53.8,86655.0
2023-02-09 13:10:00,53.88,53.91,53.71,53.85,67800.0,53.88,53.91,53.71,53.85,67800.0
2023-02-09 13:20:00,53.9,53.92,53.78,53.78,69180.0,53.9,53.92,53.78,53.78,69180.0
2023-02-09 13:30:00,53.79,53.96,53.78,53.93,87510.0,53.79,53.96,53.78,53.93,87510.0
2023-02-09 13:40:00,53.93,54.07,53.88,53.99,89235.0,53.93,54.07,53.88,53.99,89235.0
2023-02-09 13:50:00,53.96,54.16,53.95,54.09,220635.0,53.96,54.16,53.95,54.09,220635.0
2023-02-09 14:00:00,54.1,54.13,53.93,54.08,91245.0,54.1,54.13,53.93,54.08,91245.0
2023-02-09 14:10:00,54.1,54.1,53.93,53.93,77820.0,54.1,54.1,53.93,53.93,77820.0
2023-02-09 14:20:00,53.95,54.0,53.9,53.99,78495.0,53.95,54.0,53.9,53.99,78495.0
2023-02-09 14:30:00,53.99,54.18,53.99,54.15,82650.0,53.99,54.18,53.99,54.15,82650.0
2023-02-09 14:40:00,54.19,54.3,54.1,54.26,118665.0,54.19,54.3,54.1,54.26,118665.0
2023-02-09 14:50:00,54.26,54.28,54.12,54.17,165420.0,54.26,54.28,54.12,54.17,165420.0
2023-02-09 15:00:00,54.2,54.25,54.13,54.22,222840.0,54.2,54.25,54.13,54.22,222840.0
2023-02-09 15:10:00,54.22,54.31,54.1,54.26,219795.0,54.22,54.31,54.1,54.26,219795.0
2023-02-09 15:20:00,54.23,54.48,54.23,54.4,149145.0,54.23,54.48,54.23,54.4,149145.0
2023-02-09 15:30:00,54.38,54.51,54.37,54.5,177840.0,54.38,54.51,54.37,54.5,177840.0
2023-02-09 15:40:00,54.5,54.75,54.48,54.72,270510.0,54.5,54.75,54.48,54.72,270510.0
2023-02-09 15:50:00,54.7,54.83,54.41,54.48,1067460.0,54.7,54.83,54.41,54.48,1067460.0
2023-02-10 09:30:00,54.69,55.25,54.69,55.25,209760.0,54.69,55.25,54.69,55.25,209760.0
2023-02-10 09:40:00,55.25,55.43,55.14,55.31,153480.0,55.25,55.43,55.14,55.31,153480.0
2023-02-10 09:50:00,55.31,55.75,55.31,55.74,211890.0,55.31,55.75,55.31,55.74,211890.0
2023-02-10 10:00:00,55.69,55.69,55.34,55.53,201765.0,55.69,55.69,55.34,55.53,201765.0
2023-02-10 10:10:00,55.59,56.0,55.59,55.86,268575.0,55.59,56.0,55.59,55.86,268575.0
2023-02-10 10:20:00,55.73,55.75,55.43,55.74,110745.0,55.73,55.75,55.43,55.74,110745.0
2023-02-10 10:30:00,55.75,55.86,55.42,55.78,204405.0,55.75,55.86,55.42,55.78,204405.0
2023-02-10 10:40:00,55.67,55.88,55.64,55.67,135705.0,55.67,55.88,55.64,55.67,135705.0
2023-02-10 10:50:00,55.68,55.88,55.64,55.88,45225.0,55.68,55.88,55.64,55.88,45225.0
2023-02-10 11:00:00,55.91,56.02,55.84,55.87,144240.0,55.91,56.02,55.84,55.87,144240.0
2023-02-10 11:10:00,55.93,55.93,55.8,55.87,105735.0,55.93,55.93,55.8,55.87,105735.0
2023-02-10 11:20:00,55.87,55.93,55.83,55.91,182070.0,55.87,55.93,55.83,55.91,182070.0
2023-02-10 11:30:00,55.89,56.0,55.87,55.91,128385.0,55.89,56.0,55.87,55.91,128385.0
2023-02-10 11:40:00,55.87,55.89,55.81,55.85,48825.0,55.87,55.89,55.81,55.85,48825.0
2023-02-10 11:50:00,55.85,56.0,55.85,55.91,107100.0,55.85,56.0,55.85,55.91,107100.0
2023-02-10 12:00:00,55.91,55.98,55.84,55.92,32820.0,55.91,55.98,55.84,55.92,32820.0
2023-02-10 12:10:00,55.92,56.02,55.86,55.99,88710.0,55.92,56.02,55.86,55.99,88710.0
2023-02-10 12:20:00,56.0,56.13,55.99,56.13,37335.0,56.0,56.13,55.99,56.13,37335.0
2023-02-10 12:30:00,56.18,56.18,56.08,56.16,63165.0,56.18,56.18,56.08,56.16,63165.0
2023-02-10 12:40:00,56.17,56.22,55.97,55.97,34365.0,56.17,56.22,55.97,55.97,34365.0
2023-02-10 12:50:00,55.98,55.98,55.84,55.89,52500.0,55.98,55.98,55.84,55.89,52500.0
2023-02-10 13:00:00,55.89,55.95,55.8,55.89,72390.0,55.89,55.95,55.8,55.89,72390.0
2023-02-10 13:10:00,55.91,55.98,55.86,55.98,55560.0,55.91,55.98,55.86,55.98,55560.0
2023-02-10 13:20:00,56.02,56.03,55.91,55.91,20595.0,56.02,56.03,55.91,55.91,20595.0
2023-02-10 13:30:00,55.97,55.97,55.78,55.84,33285.0,55.97,55.97,55.78,55.84,33285.0
2023-02-10 13:40:00,55.72,55.78,55.69,55.69,32910.0,55.72,55.78,55.69,55.69,32910.0
2023-02-10 13:50:00,55.66,55.68,55.54,55.64,68865.0,55.66,55.68,55.54,55.64,68865.0
2023-02-10 14:00:00,55.63,55.63,55.49,55.49,42510.0,55.63,55.63,55.49,55.49,42510.0
2023-02-10 14:10:00,55.49,55.74,55.49,55.72,94305.0,55.49,55.74,55.49,55.72,94305.0
2023-02-10 14:20:00,55.66,55.66,55.58,55.58,43170.0,55.66,55.66,55.58,55.58,43170.0
2023-02-10 14:30:00,55.53,55.61,55.53,55.53,45000.0,55.53,55.61,55.53,55.53,45000.0
2023-02-10 14:40:00,55.5,55.5,55.4,55.43,43365.0,55.5,55.5,55.4,55.43,43365.0
2023-02-10 14:50:00,55.43,55.43,55.3,55.37,52500.0,55.43,55.43,55.3,55.37,52500.0
2023-02-10 15:00:00,55.37,55.41,55.26,55.39,84000.0,55.37,55.41,55.26,55.39,84000.0
2023-02-10 15:10:00,55.34,55.34,55.15,55.15,61440.0,55.34,55.34,55.15,55.15,61440.0
2023-02-10 15:20:00,55.14,55.15,55.04,55.05,60915.0,55.14,55.15,55.04,55.05,60915.0
2023-02-10 15:30:00,55.04,55.06,54.96,55.04,111615.0,55.04,55.06,54.96,55.04,111615.0
2023-02-10 15:40:00,55.04,55.28,55.02,55.17,140580.0,55.04,55.28,55.02,55.17,140580.0
2023-02-10 15:50:00,55.16,55.27,54.99,55.03,485445.0,55.16,55.27,54.99,55.03,485445.0
2023-02-13 09:30:00,55.02,55.02,54.67,54.92,114255.0,55.02,55.02,54.67,54.92,114255.0
2023-02-13 09:40:00,54.83,55.03,54.75,54.92,175845.0,54.83,55.03,54.75,54.92,175845.0
2023-02-13 09:50:00,54.91,55.27,54.83,55.27,170610.0,54.91,55.27,54.83,55.27,170610.0
2023-02-13 10:00:00,55.28,55.58,55.2,55.58,119925.0,55.28,55.58,55.2,55.58,119925.0
2023-02-13 10:10:00,55.57,55.75,55.52,55.75,75060.0,55.57,55.75,55.52,55.75,75060.0
2023-02-13 10:20:00,55.69,56.12,55.68,56.02,407100.0,55.69,56.12,55.68,56.02,407100.0
2023-02-13 10:30:00,56.03,56.28,55.99,56.28,120420.0,56.03,56.28,55.99,56.28,120420.0
2023-02-13 10:40:00,56.28,56.33,56.07,56.16,151185.0,56.28,56.33,56.07,56.16,151185.0
2023-02-13 10:50:00,56.16,56.31,56.11,56.24,142380.0,56.16,56.31,56.11,56.24,142380.0
2023-02-13 11:00:00,56.21,56.44,56.21,56.38,119730.0,56.21,56.44,56.21,56.38,119730.0
2023-02-13 11:10:00,56.36,56.43,56.31,56.35,157020.0,56.36,56.43,56.31,56.35,157020.0
2023-02-13 11:20:00,56.33,56.41,56.32,56.36,83865.0,56.33,56.41,56.32,56.36,83865.0
2023-02-13 11:30:00,56.33,56.47,56.28,56.36,100815.0,56.33,56.47,56.28,56.36,100815.0
2023-02-13 11:40:00,56.33,56.38,56.29,56.37,72450.0,56.33,56.38,56.29,56.37,72450.0
2023-02-13 11:50:00,56.33,56.38,56.3,56.34,87045.0,56.33,56.38,56.3,56.34,87045.0
2023-02-13 12:00:00,56.37,56.41,56.32,56.34,146325.0,56.37,56.41,56.32,56.34,146325.0
2023-02-13 12:10:00,56.33,56.47,56.33,56.42,146055.0,56.33,56.47,56.33,56.42,146055.0
2023-02-13 12:20:00,56.4,56.43,56.37,56.38,75900.0,56.4,56.43,56.37,56.38,75900.0
2023-02-13 12:30:00,56.43,56.44,56.31,56.38,284385.0,56.43,56.44,56.31,56.38,284385.0
2023-02-13 12:40:00,56.37,56.38,56.14,56.38,191355.0,56.37,56.38,56.14,56.38,191355.0
2023-02-13 12:50:00,56.38,56.42,56.34,56.4,117390.0,56.38,56.42,56.34,56.4,117390.0
2023-02-13 13:00:00,56.38,56.4,56.15,56.24,75180.0,56.38,56.4,56.15,56.24,75180.0
2023-02-13 13:10:00,56.26,56.29,56.18,56.27,54480.0,56.26,56.29,56.18,56.27,54480.0
2023-02-13 13:20:00,56.25,56.33,56.19,56.25,88500.0,56.25,56.33,56.19,56.25,88500.0
2023-02-13 13:30:00,56.27,56.28,56.22,56.27,30060.0,56.27,56.28,56.22,56.27,30060.0
2023-02-13 13:40:00,56.25,56.35,56.24,56.34,25500.0,56.25,56.35,56.24,56.34,25500.0
2023-02-13 13:50:00,56.34,56.43,56.32,56.38,58245.0,56.34,56.43,56.32,56.38,58245.0
2023-02-13 14:00:00,56.43,56.48,56.42,56.47,34845.0,56.43,56.48,56.42,56.47,34845.0
2023-02-13 14:10:00,56.46,56.47,56.43,56.47,38655.0,56.46,56.47,56.43,56.47,38655.0
2023-02-13 14:20:00,56.47,56.47,56.39,56.4,75540.0,56.47,56.47,56.39,56.4,75540.0
2023-02-13 14:30:00,56.4,56.46,56.29,56.4,189015.0,56.4,56.46,56.29,56.4,189015.0
2023-02-13 14:40:00,56.37,56.42,56.36,56.4,40875.0,56.37,56.42,56.36,56.4,40875.0
2023-02-13 14:50:00,56.39,56.41,56.33,56.4,119535.0,56.39,56.41,56.33,56.4,119535.0
2023-02-13 15:00:00,56.36,56.4,56.21,56.34,82530.0,56.36,56.4,56.21,56.34,82530.0
2023-02-13 15:10:00,56.3,56.32,56.27,56.3,109380.0,56.3,56.32,56.27,56.3,109380.0
2023-02-13 15:20:00,56.3,56.46,56.3,56.46,37785.0,56.3,56.46,56.3,56.46,37785.0
2023-02-13 15:30:00,56.49,56.6,56.42,56.59,108885.0,56.49,56.6,56.42,56.59,108885.0
2023-02-13 15:40:00,56.6,56.62,56.55,56.59,151560.0,56.6,56.62,56.55,56.59,151560.0
2023-02-13 15:50:00,56.58,56.66,56.51,56.64,343350.0,56.58,56.66,56.51,56.64,343350.0
2023-02-14 09:30:00,56.67,56.91,56.33,56.91,191985.0,56.67,56.91,56.33,56.91,191985.0
2023-02-14 09:40:00,56.77,56.77,56.56,56.76,88335.0,56.77,56.77,56.56,56.76,88335.0
2023-02-14 09:50:00,56.85,56.87,56.63,56.71,118680.0,56.85,56.87,56.63,56.71,118680.0
2023-02-14 10:00:00,56.71,56.92,56.67,56.92,623475.0,56.71,56.92,56.67,56.92,623475.0
2023-02-14 10:10:00,56.96,57.08,56.86,57.07,371415.0,56.96,57.08,56.86,57.07,371415.0
2023-02-14 10:20:00,56.99,57.22,56.99,57.18,386220.0,56.99,57.22,56.99,57.18,386220.0
2023-02-14 10:30:00,57.2,57.27,57.1,57.17,129600.0,57.2,57.27,57.1,57.17,129600.0
2023-02-14 10:40:00,57.14,57.22,57.07,57.19,481140.0,57.14,57.22,57.07,57.19,481140.0
2023-02-14 10:50:00,57.19,57.24,57.1,57.23,143205.0,57.19,57.24,57.1,57.23,143205.0
2023-02-14 11:00:00,57.2,57.29,57.14,57.18,61095.0,57.2,57.29,57.14,57.18,61095.0
2023-02-14 11:10:00,57.19,57.23,57.12,57.15,39825.0,57.19,57.23,57.12,57.15,39825.0
2023-02-14 11:20:00,57.13,57.15,56.85,56.88,95205.0,57.13,57.15,56.85,56.88,95205.0
2023-02-14 11:30:00,56.8,56.98,56.73,56.95,631020.0,56.8,56.98,56.73,56.95,631020.0
2023-02-14 11:40:00,56.93,57.09,56.93,57.06,817785.0,56.93,57.09,56.93,57.06,817785.0
2023-02-14 11:50:00,57.06,57.08,56.88,56.95,112290.0,57.06,57.08,56.88,56.95,112290.0
2023-02-14 12:00:00,56.95,57.08,56.95,57.05,24000.0,56.95,57.08,56.95,57.05,24000.0
2023-02-14 12:10:00,57.05,57.08,56.93,56.97,53205.0,57.05,57.08,56.93,56.97,53205.0
2023-02-14 12:20:00,57.07,57.07,56.94,56.96,45375.0,57.07,57.07,56.94,56.96,45375.0
2023-02-14 12:30:00,56.96,57.14,56.95,57.09,102510.0,56.96,57.14,56.95,57.09,102510.0
2023-02-14 12:40:00,57.09,57.16,57.07,57.14,63570.0,57.09,57.16,57.07,57.14,63570.0
2023-02-14 12:50:00,57.09,57.13,57.08,57.1,62010.0,57.09,57.13,57.08,57.1,62010.0
2023-02-14 13:00:00,57.14,57.28,57.14,57.2,60000.0,57.14,57.28,57.14,57.2,60000.0
2023-02-14 13:10:00,57.2,57.34,57.2,57.32,102525.0,57.2,57.34,57.2,57.32,102525.0
2023-02-14 13:20:00,57.32,57.33,57.15,57.29,64395.0,57.32,57.33,57.15,57.29,64395.0
2023-02-14 13:30:00,57.3,57.35,57.27,57.27,116565.0,57.3,57.35,57.27,57.27,116565.0
2023-02-14 13:40:00,57.31,57.37,57.24,57.33,125325.0,57.31,57.37,57.24,57.33,125325.0
2023-02-14 13:50:00,57.33,57.4,57.28,57.35,150525.0,57.33,57.4,57.28,57.35,150525.0
2023-02-14 14:00:00,57.35,57.36,57.28,57.35,115260.0,57.35,57.36,57.28,57.35,115260.0
2023-02-14 14:10:00,57.37,57.4,57.26,57.4,111675.0,57.37,57.4,57.26,57.4,111675.0
2023-02-14 14:20:00,57.37,57.41,57.33,57.35,100665.0,57.37,57.41,57.33,57.35,100665.0
2023-02-14 14:30:00,57.3,57.41,57.3,57.39,66615.0,57.3,57.41,57.3,57.39,66615.0
2023-02-14 14:40:00,57.39,57.41,57.31,57.34,128550.0,57.39,57.41,57.31,57.34,128550.0
2023-02-14 14:50:00,57.34,57.37,57.32,57.34,145425.0,57.34,57.37,57.32,57.34,145425.0
2023-02-14 15:00:00,57.34,57.46,57.33,57.46,158685.0,57.34,57.46,57.33,57.46,158685.0
2023-02-14 15:10:00,57.45,57.58,57.44,57.55,179265.0,57.45,57.58,57.44,57.55,179265.0
2023-02-14 15:20:00,57.55,57.6,57.51,57.54,164355.0,57.55,57.6,57.51,57.54,164355.0
2023-02-14 15:30:00,57.53,57.67,57.47,57.66,149280.0,57.53,57.67,57.47,57.66,149280.0
2023-02-14 15:40:00,57.66,57.67,57.49,57.52,244875.0,57.66,57.67,57.49,57.52,244875.0
2023-02-14 15:50:00,57.52,57.54,57.27,57.41,907545.0,57.52,57.54,57.27,57.41,907545.0
2023-02-15 09:30:00,57.2,57.58,57.2,57.27,122700.0,57.2,57.58,57.2,57.27,122700.0
2023-02-15 09:40:00,57.27,57.5,57.21,57.36,200205.0,57.27,57.5,57.21,57.36,200205.0
2023-02-15 09:50:00,57.46,57.5,57.3,57.43,117105.0,57.46,57.5,57.3,57.43,117105.0
2023-02-15 10:00:00,57.45,57.49,57.3,57.33,67230.0,57.45,57.49,57.3,57.33,67230.0
2023-02-15 10:10:00,57.31,57.42,57.28,57.42,218115.0,57.31,57.42,57.28,57.42,218115.0
2023-02-15 10:20:00,57.46,57.46,57.3,57.33,111510.0,57.46,57.46,57.3,57.33,111510.0
2023-02-15 10:30:00,57.33,57.42,57.3,57.33,114360.0,57.33,57.42,57.3,57.33,114360.0
2023-02-15 10:40:00,57.33,57.39,57.32,57.33,43500.0,57.33,57.39,57.32,57.33,43500.0
2023-02-15 10:50:00,57.33,57.38,57.31,57.33,63015.0,57.33,57.38,57.31,57.33,63015.0
2023-02-15 11:00:00,57.35,57.38,57.31,57.33,78900.0,57.35,57.38,57.31,57.33,78900.0
2023-02-15 11:10:00,57.34,57.37,57.32,57.37,73020.0,57.34,57.37,57.32,57.37,73020.0
2023-02-15 11:20:00,57.37,57.38,57.32,57.37,90930.0,57.37,57.38,57.32,57.37,90930.0
2023-02-15 11:30:00,57.35,57.35,57.3,57.33,52800.0,57.35,57.35,57.3,57.33,52800.0
2023-02-15 11:40:00,57.35,57.37,57.34,57.36,33300.0,57.35,57.37,57.34,57.36,33300.0
2023-02-15 11:50:00,57.36,57.42,57.2,57.2,104895.0,57.36,57.42,57.2,57.2,104895.0
2023-02-15 12:00:00,57.22,57.28,57.18,57.27,65175.0,57.22,57.28,57.18,57.27,65175.0
2023-02-15 12:10:00,57.27,57.29,57.25,57.29,106125.0,57.27,57.29,57.25,57.29,106125.0
2023-02-15 12:20:00,57.27,57.29,57.22,57.27,131760.0,57.27,57.29,57.22,57.27,131760.0
2023-02-15 12:30:00,57.27,57.34,57.26,57.34,46290.0,57.27,57.34,57.26,57.34,46290.0
2023-02-15 12:40:00,57.35,57.35,57.29,57.34,37560.0,57.35,57.35,57.29,57.34,37560.0
2023-02-15 12:50:00,57.33,57.34,57.3,57.33,57000.0,57.33,57.34,57.3,57.33,57000.0
2023-02-15 13:00:00,57.34,57.4,57.3,57.4,55500.0,57.34,57.4,57.3,57.4,55500.0
2023-02-15 13:10:00,57.4,57.4,57.32,57.36,35250.0,57.4,57.4,57.32,57.36,35250.0
2023-02-15 13:20:00,57.36,57.41,57.36,57.41,66375.0,57.36,57.41,57.36,57.41,66375.0
2023-02-15 13:30:00,57.41,57.44,57.39,57.4,33750.0,57.41,57.44,57.39,57.4,33750.0
2023-02-15 13:40:00,57.4,57.47,57.4,57.42,38250.0,57.4,57.47,57.4,57.42,38250.0
2023-02-15 13:50:00,57.42,57.42,57.38,57.4,38055.0,57.42,57.42,57.38,57.4,38055.0
2023-02-15 14:00:00,57.39,57.44,57.38,57.41,70110.0,57.39,57.44,57.38,57.41,70110.0
2023-02-15 14:10:00,57.4,57.47,57.38,57.41,37560.0,57.4,57.47,57.38,57.41,37560.0
2023-02-15 14:20:00,57.41,57.42,57.34,57.4,85245.0,57.41,57.42,57.34,57.4,85245.0
2023-02-15 14:30:00,57.43,57.46,57.39,57.42,122190.0,57.43,57.46,57.39,57.42,122190.0
2023-02-15 14:40:00,57.4,57.43,57.39,57.42,60585.0,57.4,57.43,57.39,57.42,60585.0
2023-02-15 14:50:00,57.4,57.42,57.37,57.37,155700.0,57.4,57.42,57.37,57.37,155700.0
2023-02-15 15:00:00,57.38,57.49,57.38,57.45,51045.0,57.38,57.49,57.38,57.45,51045.0
2023-02-15 15:10:00,57.44,57.59,57.44,57.56,111765.0,57.44,57.59,57.44,57.56,111765.0
2023-02-15 15:20:00,57.57,57.62,57.49,57.54,91260.0,57.57,57.62,57.49,57.54,91260.0
2023-02-15 15:30:00,57.53,57.56,57.52,57.53,137910.0,57.53,57.56,57.52,57.53,137910.0
2023-02-15 15:40:00,57.53,57.56,57.48,57.5,137040.0,57.53,57.56,57.48,57.5,137040.0
2023-02-15 15:50:00,57.49,57.52,57.34,57.42,662505.0,57.49,57.52,57.34,57.42,662505.0
2023-02-16 09:30:00,56.81,57.13,56.81,57.05,121890.0,56.81,57.13,56.81,57.05,121890.0
2023-02-16 09:40:00,57.08,57.23,57.04,57.11,231555.0,57.08,57.23,57.04,57.11,231555.0
2023-02-16 09:50:00,57.12,57.19,57.06,57.15,321120.0,57.12,57.19,57.06,57.15,321120.0
2023-02-16 10:00:00,57.08,57.21,57.07,57.12,93330.0,57.08,57.21,57.07,57.12,93330.0
2023-02-16 10:10:00,57.11,57.19,56.81,56.89,170940.0,57.11,57.19,56.81,56.89,170940.0
2023-02-16 10:20:00,56.89,56.96,56.81,56.88,74955.0,56.89,56.96,56.81,56.88,74955.0
2023-02-16 10:30:00,56.94,56.95,56.86,56.92,79470.0,56.94,56.95,56.86,56.92,79470.0
2023-02-16 10:40:00,57.0,57.06,56.91,56.93,86775.0,57.0,57.06,56.91,56.93,86775.0
2023-02-16 10:50:00,56.94,57.04,56.92,56.97,42225.0,56.94,57.04,56.92,56.97,42225.0
2023-02-16 11:00:00,57.01,57.09,56.97,57.0,121590.0,57.01,57.09,56.97,57.0,121590.0
2023-02-16 11:10:00,57.0,57.02,56.96,57.01,187995.0,57.0,57.02,56.96,57.01,187995.0
2023-02-16 11:20:00,57.0,57.07,56.98,57.04,104295.0,57.0,57.07,56.98,57.04,104295.0
2023-02-16 11:30:00,57.01,57.07,56.98,57.01,186750.0,57.01,57.07,56.98,57.01,186750.0
2023-02-16 11:40:00,57.04,57.16,57.03,57.12,44595.0,57.04,57.16,57.03,57.12,44595.0
2023-02-16 11:50:00,57.12,57.16,57.07,57.15,24225.0,57.12,57.16,57.07,57.15,24225.0
2023-02-16 12:00:00,57.12,57.2,57.12,57.2,19500.0,57.12,57.2,57.12,57.2,19500.0
2023-02-16 12:10:00,57.22,57.33,57.19,57.23,134490.0,57.22,57.33,57.19,57.23,134490.0
2023-02-16 12:20:00,57.22,57.36,57.22,57.36,24615.0,57.22,57.36,57.22,57.36,24615.0
2023-02-16 12:30:00,57.37,57.43,57.31,57.31,28305.0,57.37,57.43,57.31,57.31,28305.0
2023-02-16 12:40:00,57.35,57.46,57.35,57.46,70800.0,57.35,57.46,57.35,57.46,70800.0
2023-02-16 12:50:00,57.52,57.61,57.5,57.6,79605.0,57.52,57.61,57.5,57.6,79605.0
2023-02-16 13:00:00,57.59,57.61,57.53,57.61,40515.0,57.59,57.61,57.53,57.61,40515.0
2023-02-16 13:10:00,57.6,57.71,57.57,57.71,77550.0,57.6,57.71,57.57,57.71,77550.0
2023-02-16 13:20:00,57.71,57.72,57.48,57.53,106440.0,57.71,57.72,57.48,57.53,106440.0
2023-02-16 13:30:00,57.51,57.6,57.47,57.54,71220.0,57.51,57.6,57.47,57.54,71220.0
2023-02-16 13:40:00,57.52,57.54,57.48,57.52,27000.0,57.52,57.54,57.48,57.52,27000.0
2023-02-16 13:50:00,57.52,57.56,57.48,57.56,44370.0,57.52,57.56,57.48,57.56,44370.0
2023-02-16 14:00:00,57.54,57.56,57.45,57.46,55995.0,57.54,57.56,57.45,57.46,55995.0
2023-02-16 14:10:00,57.47,57.49,57.4,57.49,72075.0,57.47,57.49,57.4,57.49,72075.0
2023-02-16 14:20:00,57.48,57.55,57.37,57.44,122235.0,57.48,57.55,57.37,57.44,122235.0
2023-02-16 14:30:00,57.44,57.45,57.39,57.41,37815.0,57.44,57.45,57.39,57.41,37815.0
2023-02-16 14:40:00,57.38,57.46,57.38,57.45,123510.0,57.38,57.46,57.38,57.45,123510.0
2023-02-16 14:50:00,57.45,57.5,57.44,57.45,69330.0,57.45,57.5,57.44,57.45,69330.0
2023-02-16 15:00:00,57.48,57.49,57.4,57.44,45600.0,57.48,57.49,57.4,57.44,45600.0
2023-02-16 15:10:00,57.41,57.47,57.38,57.44,128250.0,57.41,57.47,57.38,57.44,128250.0
2023-02-16 15:20:00,57.42,57.47,57.39,57.43,162675.0,57.42,57.47,57.39,57.43,162675.0
2023-02-16 15:30:00,57.44,57.48,57.33,57.35,137475.0,57.44,57.48,57.33,57.35,137475.0
2023-02-16 15:40:00,57.36,57.42,57.34,57.37,188625.0,57.36,57.42,57.34,57.37,188625.0
2023-02-16 15:50:00,57.34,57.63,57.29,57.47,784275.0,57.34,57.63,57.29,57.47,784275.0
2023-02-17 09:30:00,57.69,57.76,57.47,57.76,219630.0,57.69,57.76,57.47,57.76,219630.0
2023-02-17 09:40:00,57.77,57.93,57.67,57.77,43800.0,57.77,57.93,57.67,57.77,43800.0
2023-02-17 09:50:00,57.77,57.78,57.62,57.62,58530.0,57.77,57.78,57.62,57.62,58530.0
2023-02-17 10:00:00,57.59,57.73,57.58,57.66,248295.0,57.59,57.73,57.58,57.66,248295.0
2023-02-17 10:10:00,57.62,57.68,57.58,57.59,36555.0,57.62,57.68,57.58,57.59,36555.0
2023-02-17 10:20:00,57.56,57.65,57.44,57.46,47370.0,57.56,57.65,57.44,57.46,47370.0
2023-02-17 10:30:00,57.44,57.61,57.42,57.6,188430.0,57.44,57.61,57.42,57.6,188430.0
2023-02-17 10:40:00,57.57,57.64,57.54,57.6,69600.0,57.57,57.64,57.54,57.6,69600.0
2023-02-17 10:50:00,57.59,57.6,57.46,57.58,84255.0,57.59,57.6,57.46,57.58,84255.0
2023-02-17 11:00:00,57.61,57.62,57.59,57.62,81000.0,57.61,57.62,57.59,57.62,81000.0
2023-02-17 11:10:00,57.62,57.71,57.62,57.7,153945.0,57.62,57.71,57.62,57.7,153945.0
2023-02-17 11:20:00,57.69,57.74,57.63,57.68,257040.0,57.69,57.74,57.63,57.68,257040.0
2023-02-17 11:30:00,57.67,57.7,57.65,57.69,68970.0,57.67,57.7,57.65,57.69,68970.0
2023-02-17 11:40:00,57.69,57.79,57.67,57.77,160125.0,57.69,57.79,57.67,57.77,160125.0
2023-02-17 11:50:00,57.77,57.86,57.75,57.81,55500.0,57.77,57.86,57.75,57.81,55500.0
2023-02-17 12:00:00,57.77,57.86,57.77,57.86,25785.0,57.77,57.86,57.77,57.86,25785.0
2023-02-17 12:10:00,57.87,57.9,57.84,57.9,44430.0,57.87,57.9,57.84,57.9,44430.0
2023-02-17 12:20:00,57.91,57.98,57.91,57.97,48810.0,57.91,57.98,57.91,57.97,48810.0
2023-02-17 12:30:00,57.96,58.06,57.92,58.04,226155.0,57.96,58.06,57.92,58.04,226155.0
2023-02-17 12:40:00,58.06,58.06,57.94,57.98,44055.0,58.06,58.06,57.94,57.98,44055.0
2023-02-17 12:50:00,57.98,57.98,57.87,57.91,43590.0,57.98,57.98,57.87,57.91,43590.0
2023-02-17 13:00:00,57.9,57.93,57.78,57.86,123690.0,57.9,57.93,57.78,57.86,123690.0
2023-02-17 13:10:00,57.9,58.02,57.87,58.0,88080.0,57.9,58.02,57.87,58.0,88080.0
2023-02-17 13:20:00,58.0,58.01,57.91,57.93,19725.0,58.0,58.01,57.91,57.93,19725.0
2023-02-17 13:30:00,57.93,58.02,57.93,57.96,52905.0,57.93,58.02,57.93,57.96,52905.0
2023-02-17 13:40:00,57.96,57.98,57.94,57.95,32805.0,57.96,57.98,57.94,57.95,32805.0
2023-02-17 13:50:00,57.98,58.07,57.96,58.05,156285.0,57.98,58.07,57.96,58.05,156285.0
2023-02-17 14:00:00,58.07,58.1,57.99,58.08,51615.0,58.07,58.1,57.99,58.08,51615.0
2023-02-17 14:10:00,58.07,58.08,58.01,58.02,27450.0,58.07,58.08,58.01,58.02,27450.0
2023-02-17 14:20:00,58.02,58.12,58.02,58.11,46140.0,58.02,58.12,58.02,58.11,46140.0
2023-02-17 14:30:00,58.11,58.15,58.08,58.13,63750.0,58.11,58.15,58.08,58.13,63750.0
2023-02-17 14:40:00,58.11,58.11,58.05,58.11,34275.0,58.11,58.11,58.05,58.11,34275.0
2023-02-17 14:50:00,58.09,58.1,58.04,58.05,40995.0,58.09,58.1,58.04,58.05,40995.0
2023-02-17 15:00:00,58.08,58.17,57.97,58.03,154860.0,58.08,58.17,57.97,58.03,154860.0
2023-02-17 15:10:00,58.0,58.06,57.95,58.06,105345.0,58.0,58.06,57.95,58.06,105345.0
2023-02-17 15:20:00,58.04,58.07,57.97,58.01,196575.0,58.04,58.07,57.97,58.01,196575.0
2023-02-17 15:30:00,58.01,58.09,58.01,58.07,72600.0,58.01,58.09,58.01,58.07,72600.0
2023-02-17 15:40:00,58.06,58.09,58.0,58.03,136815.0,58.06,58.09,58.0,58.03,136815.0
2023-02-17 15:50:00,58.04,58.26,58.03,58.23,496200.0,58.04,58.26,58.03,58.23,496200.0
2023-02-21 09:30:00,57.69,57.92,57.48,57.53,94470.0,57.69,57.92,57.48,57.53,94470.0
2023-02-21 09:40:00,57.57,57.57,57.3,57.52,185205.0,57.57,57.57,57.3,57.52,185205.0
2023-02-21 09:50:00,57.59,57.75,57.41,57.52,170595.0,57.59,57.75,57.41,57.52,170595.0
2023-02-21 10:00:00,57.47,57.64,57.43,57.52,63720.0,57.47,57.64,57.43,57.52,63720.0
2023-02-21 10:10:00,57.47,57.49,57.44,57.45,48000.0,57.47,57.49,57.44,57.45,48000.0
2023-02-21 10:20:00,57.45,57.68,57.45,57.63,75510.0,57.45,57.68,57.45,57.63,75510.0
2023-02-21 10:30:00,57.6,57.66,57.55,57.61,63210.0,57.6,57.66,57.55,57.61,63210.0
2023-02-21 10:40:00,57.59,57.59,57.47,57.53,178095.0,57.59,57.59,57.47,57.53,178095.0
2023-02-21 10:50:00,57.53,57.59,57.51,57.54,103290.0,57.53,57.59,57.51,57.54,103290.0
2023-02-21 11:00:00,57.58,57.62,57.58,57.59,19500.0,57.58,57.62,57.58,57.59,19500.0
2023-02-21 11:10:00,57.6,57.6,57.53,57.57,49305.0,57.6,57.6,57.53,57.57,49305.0
2023-02-21 11:20:00,57.52,57.53,57.3,57.44,81300.0,57.52,57.53,57.3,57.44,81300.0
2023-02-21 11:30:00,57.43,57.57,57.43,57.49,62205.0,57.43,57.57,57.43,57.49,62205.0
2023-02-21 11:40:00,57.47,57.59,57.47,57.55,45000.0,57.47,57.59,57.47,57.55,45000.0
2023-02-21 11:50:00,57.53,57.67,57.53,57.66,34545.0,57.53,57.67,57.53,57.66,34545.0
2023-02-21 12:00:00,57.64,57.65,57.59,57.59,24795.0,57.64,57.65,57.59,57.59,24795.0
2023-02-21 12:10:00,57.57,57.64,57.55,57.6,36195.0,57.57,57.64,57.55,57.6,36195.0
2023-02-21 12:20:00,57.62,57.62,57.59,57.6,42135.0,57.62,57.62,57.59,57.6,42135.0
2023-02-21 12:30:00,57.59,57.66,57.59,57.66,34680.0,57.59,57.66,57.59,57.66,34680.0
2023-02-21 12:40:00,57.63,57.64,57.58,57.62,45240.0,57.63,57.64,57.58,57.62,45240.0
2023-02-21 12:50:00,57.62,57.67,57.61,57.64,39300.0,57.62,57.67,57.61,57.64,39300.0
2023-02-21 13:00:00,57.62,57.7,57.62,57.68,22530.0,57.62,57.7,57.62,57.68,22530.0
2023-02-21 13:10:00,57.68,57.74,57.66,57.72,46500.0,57.68,57.74,57.66,57.72,46500.0
2023-02-21 13:20:00,57.69,57.74,57.68,57.72,28500.0,57.69,57.74,57.68,57.72,28500.0
2023-02-21 13:30:00,57.73,57.73,57.69,57.73,60255.0,57.73,57.73,57.69,57.73,60255.0
2023-02-21 13:40:00,57.73,57.78,57.71,57.71,32805.0,57.73,57.78,57.71,57.71,32805.0
2023-02-21 13:50:00,57.73,57.83,57.73,57.82,33585.0,57.73,57.83,57.73,57.82,33585.0
2023-02-21 14:00:00,57.81,57.88,57.77,57.78,86085.0,57.81,57.88,57.77,57.78,86085.0
2023-02-21 14:10:00,57.78,57.81,57.77,57.79,33390.0,57.78,57.81,57.77,57.79,33390.0
2023-02-21 14:20:00,57.79,57.79,57.66,57.73,36765.0,57.79,57.79,57.66,57.73,36765.0
2023-02-21 14:30:00,57.76,57.79,57.72,57.72,36000.0,57.76,57.79,57.72,57.72,36000.0
2023-02-21 14:40:00,57.74,57.82,57.74,57.76,19500.0,57.74,57.82,57.74,57.76,19500.0
2023-02-21 14:50:00,57.73,57.75,57.72,57.74,43110.0,57.73,57.75,57.72,57.74,43110.0
2023-02-21 15:00:00,57.74,57.78,57.72,57.73,58800.0,57.74,57.78,57.72,57.73,58800.0
2023-02-21 15:10:00,57.73,57.73,57.69,57.73,63000.0,57.73,57.73,57.69,57.73,63000.0
2023-02-21 15:20:00,57.73,57.81,57.69,57.78,146370.0,57.73,57.81,57.69,57.78,146370.0
2023-02-21 15:30:00,57.79,57.89,57.78,57.8,256455.0,57.79,57.89,57.78,57.8,256455.0
2023-02-21 15:40:00,57.81,57.81,57.59,57.59,237945.0,57.81,57.81,57.59,57.59,237945.0
2023-02-21 15:50:00,57.53,57.57,57.29,57.34,369885.0,57.53,57.57,57.29,57.34,369885.0
2023-02-22 09:30:00,57.27,57.35,56.91,57.04,125070.0,57.27,57.35,56.91,57.04,125070.0
2023-02-22 09:40:00,57.07,57.07,56.74,56.86,156090.0,57.07,57.07,56.74,56.86,156090.0
2023-02-22 09:50:00,56.94,56.96,56.63,56.7,133365.0,56.94,56.96,56.63,56.7,133365.0
2023-02-22 10:00:00,56.7,56.7,56.47,56.48,89730.0,56.7,56.7,56.47,56.48,89730.0
2023-02-22 10:10:00,56.5,56.52,56.29,56.36,93570.0,56.5,56.52,56.29,56.36,93570.0
2023-02-22 10:20:00,56.33,56.45,56.22,56.36,125595.0,56.33,56.45,56.22,56.36,125595.0
2023-02-22 10:30:00,56.32,56.32,56.13,56.18,53265.0,56.32,56.32,56.13,56.18,53265.0
2023-02-22 10:40:00,56.21,56.27,56.13,56.27,71985.0,56.21,56.27,56.13,56.27,71985.0
2023-02-22 10:50:00,56.24,56.36,56.12,56.32,55320.0,56.24,56.36,56.12,56.32,55320.0
2023-02-22 11:00:00,56.35,56.41,56.27,56.31,65190.0,56.35,56.41,56.27,56.31,65190.0
2023-02-22 11:10:00,56.31,56.32,56.27,56.28,38490.0,56.31,56.32,56.27,56.28,38490.0
2023-02-22 11:20:00,56.28,56.28,56.11,56.14,77160.0,56.28,56.28,56.11,56.14,77160.0
2023-02-22 11:30:00,56.11,56.32,56.11,56.32,98250.0,56.11,56.32,56.11,56.32,98250.0
2023-02-22 11:40:00,56.35,56.38,56.32,56.36,53670.0,56.35,56.38,56.32,56.36,53670.0
2023-02-22 11:50:00,56.34,56.34,56.22,56.27,35970.0,56.34,56.34,56.22,56.27,35970.0
2023-02-22 12:00:00,56.25,56.29,56.25,56.29,12000.0,56.25,56.29,56.25,56.29,12000.0
2023-02-22 12:10:00,56.25,56.32,56.25,56.32,12000.0,56.25,56.32,56.25,56.32,12000.0
2023-02-22 12:20:00,56.28,56.34,56.27,56.33,31920.0,56.28,56.34,56.27,56.33,31920.0
2023-02-22 12:30:00,56.33,56.36,56.3,56.35,16500.0,56.33,56.36,56.3,56.35,16500.0
2023-02-22 12:40:00,56.35,56.35,56.25,56.29,30090.0,56.35,56.35,56.25,56.29,30090.0
2023-02-22 12:50:00,56.2,56.2,56.1,56.14,59595.0,56.2,56.2,56.1,56.14,59595.0
2023-02-22 13:00:00,56.11,56.11,56.03,56.04,19500.0,56.11,56.11,56.03,56.04,19500.0
2023-02-22 13:10:00,56.03,56.23,55.98,56.23,67140.0,56.03,56.23,55.98,56.23,67140.0
2023-02-22 13:20:00,56.2,56.29,56.17,56.29,20670.0,56.2,56.29,56.17,56.29,20670.0
2023-02-22 13:30:00,56.26,56.27,56.19,56.24,24660.0,56.26,56.27,56.19,56.24,24660.0
2023-02-22 13:40:00,56.27,56.27,56.21,56.24,13575.0,56.27,56.27,56.21,56.24,13575.0
2023-02-22 13:50:00,56.24,56.28,56.24,56.26,11700.0,56.24,56.28,56.24,56.26,11700.0
2023-02-22 14:00:00,56.29,56.35,56.15,56.35,29505.0,56.29,56.35,56.15,56.35,29505.0
2023-02-22 14:10:00,56.31,56.31,56.12,56.23,24345.0,56.31,56.31,56.12,56.23,24345.0
2023-02-22 14:20:00,56.28,56.3,56.16,56.16,27135.0,56.28,56.3,56.16,56.16,27135.0
2023-02-22 14:30:00,56.17,56.17,56.04,56.04,31500.0,56.17,56.17,56.04,56.04,31500.0
2023-02-22 14:40:00,56.04,56.13,56.02,56.1,55035.0,56.04,56.13,56.02,56.1,55035.0
2023-02-22 14:50:00,56.06,56.21,56.03,56.1,48390.0,56.06,56.21,56.03,56.1,48390.0
2023-02-22 15:00:00,56.11,56.15,56.03,56.07,56580.0,56.11,56.15,56.03,56.07,56580.0
2023-02-22 15:10:00,56.06,56.12,55.99,56.06,53295.0,56.06,56.12,55.99,56.06,53295.0
2023-02-22 15:20:00,56.07,56.14,56.07,56.07,40065.0,56.07,56.14,56.07,56.07,40065.0
2023-02-22 15:30:00,56.07,56.17,56.07,56.11,52500.0,56.07,56.17,56.07,56.11,52500.0
2023-02-22 15:40:00,56.11,56.21,56.11,56.21,111405.0,56.11,56.21,56.11,56.21,111405.0
2023-02-22 15:50:00,56.18,56.19,56.11,56.17,470250.0,56.18,56.19,56.11,56.17,470250.0
2023-02-23 09:30:00,56.52,56.52,56.22,56.35,122085.0,56.52,56.52,56.22,56.35,122085.0
2023-02-23 09:40:00,56.31,56.35,56.24,56.24,29520.0,56.31,56.35,56.24,56.24,29520.0
2023-02-23 09:50:00,56.26,56.39,56.16,56.16,29310.0,56.26,56.39,56.16,56.16,29310.0
2023-02-23 10:00:00,56.28,56.31,56.24,56.28,23910.0,56.28,56.31,56.24,56.28,23910.0
2023-02-23 10:10:00,56.24,56.32,56.2,56.3,27000.0,56.24,56.32,56.2,56.3,27000.0
2023-02-23 10:20:00,56.29,56.31,56.16,56.23,45360.0,56.29,56.31,56.16,56.23,45360.0
2023-02-23 10:30:00,56.22,56.24,56.16,56.16,46500.0,56.22,56.24,56.16,56.16,46500.0
2023-02-23 10:40:00,56.13,56.24,56.0,56.01,50250.0,56.13,56.24,56.0,56.01,50250.0
2023-02-23 10:50:00,56.04,56.11,56.01,56.11,67380.0,56.04,56.11,56.01,56.11,67380.0
2023-02-23 11:00:00,56.09,56.1,55.85,55.85,150435.0,56.09,56.1,55.85,55.85,150435.0
2023-02-23 11:10:00,55.82,55.84,55.71,55.71,48180.0,55.82,55.84,55.71,55.71,48180.0
2023-02-23 11:20:00,55.69,55.77,55.57,55.58,34605.0,55.69,55.77,55.57,55.58,34605.0
2023-02-23 11:30:00,55.6,55.63,55.57,55.59,35730.0,55.6,55.63,55.57,55.59,35730.0
2023-02-23 11:40:00,55.61,55.61,55.49,55.49,29400.0,55.61,55.61,55.49,55.49,29400.0
2023-02-23 11:50:00,55.47,55.51,55.46,55.51,40920.0,55.47,55.51,55.46,55.51,40920.0
2023-02-23 12:00:00,55.51,55.55,55.45,55.55,32475.0,55.51,55.55,55.45,55.55,32475.0
2023-02-23 12:10:00,55.56,55.7,55.56,55.65,33465.0,55.56,55.7,55.56,55.65,33465.0
2023-02-23 12:20:00,55.68,55.72,55.63,55.63,20430.0,55.68,55.72,55.63,55.63,20430.0
2023-02-23 12:30:00,55.64,55.73,55.63,55.71,19380.0,55.64,55.73,55.63,55.71,19380.0
2023-02-23 12:40:00,55.72,55.74,55.67,55.74,13845.0,55.72,55.74,55.67,55.74,13845.0
2023-02-23 12:50:00,55.77,55.82,55.76,55.82,15000.0,55.77,55.82,55.76,55.82,15000.0
2023-02-23 13:00:00,55.8,55.87,55.78,55.87,41430.0,55.8,55.87,55.78,55.87,41430.0
2023-02-23 13:10:00,55.87,55.9,55.87,55.88,28500.0,55.87,55.9,55.87,55.88,28500.0
2023-02-23 13:20:00,55.97,55.99,55.96,55.96,16515.0,55.97,55.99,55.96,55.96,16515.0
2023-02-23 13:30:00,55.95,55.96,55.91,55.96,27165.0,55.95,55.96,55.91,55.96,27165.0
2023-02-23 13:40:00,55.96,55.96,55.86,55.88,96810.0,55.96,55.96,55.86,55.88,96810.0
2023-02-23 13:50:00,55.89,55.89,55.82,55.83,18030.0,55.89,55.89,55.82,55.83,18030.0
2023-02-23 14:00:00,55.84,55.84,55.78,55.83,15000.0,55.84,55.84,55.78,55.83,15000.0
2023-02-23 14:10:00,55.83,55.92,55.78,55.92,45015.0,55.83,55.92,55.78,55.92,45015.0
2023-02-23 14:20:00,55.94,55.95,55.92,55.93,15630.0,55.94,55.95,55.92,55.93,15630.0
2023-02-23 14:30:00,55.96,56.08,55.96,56.03,35985.0,55.96,56.08,55.96,56.03,35985.0
2023-02-23 14:40:00,56.03,56.06,56.01,56.04,64770.0,56.03,56.06,56.01,56.04,64770.0
2023-02-23 14:50:00,56.05,56.07,56.02,56.06,43635.0,56.05,56.07,56.02,56.06,43635.0
2023-02-23 15:00:00,56.07,56.17,56.04,56.14,39165.0,56.07,56.17,56.04,56.14,39165.0
2023-02-23 15:10:00,56.18,56.24,56.13,56.21,30000.0,56.18,56.24,56.13,56.21,30000.0
2023-02-23 15:20:00,56.2,56.23,56.16,56.17,90720.0,56.2,56.23,56.16,56.17,90720.0
2023-02-23 15:30:00,56.14,56.2,56.11,56.12,67485.0,56.14,56.2,56.11,56.12,67485.0
2023-02-23 15:40:00,56.14,56.17,56.06,56.06,85410.0,56.14,56.17,56.06,56.06,85410.0
2023-02-23 15:50:00,56.08,56.14,56.06,56.07,320400.0,56.08,56.14,56.06,56.07,320400.0
2023-02-24 09:30:00,55.58,55.8,55.49,55.75,73410.0,55.58,55.8,55.49,55.75,73410.0
2023-02-24 09:40:00,55.76,55.76,55.67,55.75,27960.0,55.76,55.76,55.67,55.75,27960.0
2023-02-24 09:50:00,55.66,55.66,55.53,55.63,46395.0,55.66,55.66,55.53,55.63,46395.0
2023-02-24 10:00:00,55.59,55.74,55.55,55.56,47745.0,55.59,55.74,55.55,55.56,47745.0
2023-02-24 10:10:00,55.68,55.87,55.65,55.79,71355.0,55.68,55.87,55.65,55.79,71355.0
2023-02-24 10:20:00,55.77,55.86,55.72,55.72,57825.0,55.77,55.86,55.72,55.72,57825.0
2023-02-24 10:30:00,55.72,55.76,55.71,55.76,16515.0,55.72,55.76,55.71,55.76,16515.0
2023-02-24 10:40:00,55.78,55.8,55.66,55.68,141840.0,55.78,55.8,55.66,55.68,141840.0
2023-02-24 10:50:00,55.68,55.77,55.63,55.67,48915.0,55.68,55.77,55.63,55.67,48915.0
2023-02-24 11:00:00,55.68,55.69,55.59,55.68,27000.0,55.68,55.69,55.59,55.68,27000.0
2023-02-24 11:10:00,55.7,55.74,55.67,55.73,33360.0,55.7,55.74,55.67,55.73,33360.0
2023-02-24 11:20:00,55.71,55.83,55.71,55.81,47820.0,55.71,55.83,55.71,55.81,47820.0
2023-02-24 11:30:00,55.8,55.85,55.79,55.79,19350.0,55.8,55.85,55.79,55.79,19350.0
2023-02-24 11:40:00,55.81,55.89,55.81,55.82,28665.0,55.81,55.89,55.81,55.82,28665.0
2023-02-24 11:50:00,55.79,55.8,55.77,55.77,10500.0,55.79,55.8,55.77,55.77,10500.0
2023-02-24 12:00:00,55.78,55.78,55.67,55.72,23040.0,55.78,55.78,55.67,55.72,23040.0
2023-02-24 12:10:00,55.7,55.83,55.7,55.81,48000.0,55.7,55.83,55.7,55.81,48000.0
2023-02-24 12:20:00,55.82,55.82,55.74,55.78,24000.0,55.82,55.82,55.74,55.78,24000.0
2023-02-24 12:30:00,55.81,55.81,55.76,55.76,13500.0,55.81,55.81,55.76,55.76,13500.0
2023-02-24 12:40:00,55.75,55.75,55.73,55.73,15780.0,55.75,55.75,55.73,55.73,15780.0
2023-02-24 12:50:00,55.73,55.74,55.69,55.74,15000.0,55.73,55.74,55.69,55.74,15000.0
2023-02-24 13:00:00,55.7,55.7,55.67,55.67,22290.0,55.7,55.7,55.67,55.67,22290.0
2023-02-24 13:10:00,55.64,55.67,55.63,55.63,22800.0,55.64,55.67,55.63,55.63,22800.0
2023-02-24 13:20:00,55.68,55.76,55.65,55.75,23370.0,55.68,55.76,55.65,55.75,23370.0
2023-02-24 13:30:00,55.72,55.72,55.63,55.66,14340.0,55.72,55.72,55.63,55.66,14340.0
2023-02-24 13:40:00,55.71,55.74,55.64,55.65,26685.0,55.71,55.74,55.64,55.65,26685.0
2023-02-24 13:50:00,55.65,55.65,55.63,55.63,7500.0,55.65,55.65,55.63,55.63,7500.0
2023-02-24 14:00:00,55.61,55.64,55.61,55.64,25500.0,55.61,55.64,55.61,55.64,25500.0
2023-02-24 14:10:00,55.63,55.65,55.6,55.64,24000.0,55.63,55.65,55.6,55.64,24000.0
2023-02-24 14:20:00,55.61,55.65,55.58,55.62,37335.0,55.61,55.65,55.58,55.62,37335.0
2023-02-24 14:30:00,55.6,55.6,55.54,55.55,27000.0,55.6,55.6,55.54,55.55,27000.0
2023-02-24 14:40:00,55.53,55.6,55.51,55.6,28500.0,55.53,55.6,55.51,55.6,28500.0
2023-02-24 14:50:00,55.6,55.69,55.6,55.68,25500.0,55.6,55.69,55.6,55.68,25500.0
2023-02-24 15:00:00,55.69,55.7,55.63,55.68,36375.0,55.69,55.7,55.63,55.68,36375.0
2023-02-24 15:10:00,55.69,55.69,55.6,55.6,44625.0,55.69,55.69,55.6,55.6,44625.0
2023-02-24 15:20:00,55.61,55.62,55.55,55.57,42585.0,55.61,55.62,55.55,55.57,42585.0
2023-02-24 15:30:00,55.55,55.55,55.44,55.48,114990.0,55.55,55.55,55.44,55.48,114990.0
2023-02-24 15:40:00,55.45,55.5,55.38,55.42,50595.0,55.45,55.5,55.38,55.42,50595.0
2023-02-24 15:50:00,55.43,55.48,55.37,55.48,202020.0,55.43,55.48,55.37,55.48,202020.0
2023-02-27 09:30:00,55.85,55.97,55.8,55.83,61530.0,55.85,55.97,55.8,55.83,61530.0
2023-02-27 09:40:00,55.86,56.04,55.86,55.9,56205.0,55.86,56.04,55.86,55.9,56205.0
2023-02-27 09:50:00,55.85,56.07,55.85,56.07,27000.0,55.85,56.07,55.85,56.07,27000.0
2023-02-27 10:00:00,56.02,56.11,56.02,56.07,51750.0,56.02,56.11,56.02,56.07,51750.0
2023-02-27 10:10:00,56.06,56.06,55.97,55.97,56835.0,56.06,56.06,55.97,55.97,56835.0
2023-02-27 10:20:00,55.98,56.07,55.98,56.01,117270.0,55.98,56.07,55.98,56.01,117270.0
2023-02-27 10:30:00,55.99,56.04,55.94,55.98,55155.0,55.99,56.04,55.94,55.98,55155.0
2023-02-27 10:40:00,55.93,56.02,55.89,55.96,35430.0,55.93,56.02,55.89,55.96,35430.0
2023-02-27 10:50:00,55.97,56.01,55.91,55.98,37500.0,55.97,56.01,55.91,55.98,37500.0
2023-02-27 11:00:00,56.0,56.03,55.88,55.88,45180.0,56.0,56.03,55.88,55.88,45180.0
2023-02-27 11:10:00,55.86,55.87,55.76,55.82,98910.0,55.86,55.87,55.76,55.82,98910.0
2023-02-27 11:20:00,55.85,55.85,55.68,55.71,39735.0,55.85,55.85,55.68,55.71,39735.0
2023-02-27 11:30:00,55.71,55.71,55.59,55.64,55170.0,55.71,55.71,55.59,55.64,55170.0
2023-02-27 11:40:00,55.6,55.73,55.6,55.72,45375.0,55.6,55.73,55.6,55.72,45375.0
2023-02-27 11:50:00,55.69,55.69,55.67,55.67,12000.0,55.69,55.69,55.67,55.67,12000.0
2023-02-27 12:00:00,55.7,55.77,55.69,55.77,22395.0,55.7,55.77,55.69,55.77,22395.0
2023-02-27 12:10:00,55.74,55.81,55.74,55.8,28455.0,55.74,55.81,55.74,55.8,28455.0
2023-02-27 12:20:00,55.77,55.8,55.74,55.77,46620.0,55.77,55.8,55.74,55.77,46620.0
2023-02-27 12:30:00,55.75,55.84,55.75,55.81,26850.0,55.75,55.84,55.75,55.81,26850.0
2023-02-27 12:40:00,55.81,55.81,55.7,55.74,16500.0,55.81,55.81,55.7,55.74,16500.0
2023-02-27 12:50:00,55.78,55.84,55.78,55.84,13500.0,55.78,55.84,55.78,55.84,13500.0
2023-02-27 13:00:00,55.81,55.82,55.78,55.78,28425.0,55.81,55.82,55.78,55.78,28425.0
2023-02-27 13:10:00,55.79,55.87,55.79,55.87,19695.0,55.79,55.87,55.79,55.87,19695.0
2023-02-27 13:20:00,55.88,55.88,55.83,55.83,18840.0,55.88,55.88,55.83,55.83,18840.0
2023-02-27 13:30:00,55.83,55.88,55.81,55.88,31500.0,55.83,55.88,55.81,55.88,31500.0
2023-02-27 13:40:00,55.93,55.94,55.9,55.9,34410.0,55.93,55.94,55.9,55.9,34410.0
2023-02-27 13:50:00,55.92,56.0,55.91,55.99,25590.0,55.92,56.0,55.91,55.99,25590.0
2023-02-27 14:00:00,56.0,56.04,55.99,56.03,51285.0,56.0,56.04,55.99,56.03,51285.0
2023-02-27 14:10:00,56.03,56.05,55.99,55.99,54360.0,56.03,56.05,55.99,55.99,54360.0
2023-02-27 14:20:00,55.97,56.02,55.97,56.02,10590.0,55.97,56.02,55.97,56.02,10590.0
2023-02-27 14:30:00,56.05,56.07,56.02,56.04,57300.0,56.05,56.07,56.02,56.04,57300.0
2023-02-27 14:40:00,56.02,56.02,55.96,55.97,24900.0,56.02,56.02,55.96,55.97,24900.0
2023-02-27 14:50:00,55.97,56.02,55.97,55.99,31755.0,55.97,56.02,55.97,55.99,31755.0
2023-02-27 15:00:00,55.98,56.05,55.97,56.01,44025.0,55.98,56.05,55.97,56.01,44025.0
2023-02-27 15:10:00,56.02,56.08,56.0,56.07,79125.0,56.02,56.08,56.0,56.07,79125.0
2023-02-27 15:20:00,56.06,56.08,56.02,56.07,55800.0,56.06,56.08,56.02,56.07,55800.0
2023-02-27 15:30:00,56.04,56.06,55.93,56.04,76710.0,56.04,56.06,55.93,56.04,76710.0
2023-02-27 15:40:00,56.03,56.27,56.0,56.23,210120.0,56.03,56.27,56.0,56.23,210120.0
2023-02-27 15:50:00,56.2,56.43,56.19,56.42,436710.0,56.2,56.43,56.19,56.42,436710.0
2023-02-28 09:30:00,56.34,56.49,56.13,56.37,121965.0,56.34,56.49,56.13,56.37,121965.0
2023-02-28 09:40:00,56.21,56.38,56.06,56.36,62745.0,56.21,56.38,56.06,56.36,62745.0
2023-02-28 09:50:00,56.36,56.37,56.2,56.35,96555.0,56.36,56.37,56.2,56.35,96555.0
2023-02-28 10:00:00,56.26,56.37,56.16,56.16,65445.0,56.26,56.37,56.16,56.16,65445.0
2023-02-28 10:10:00,56.11,56.16,55.99,56.1,130935.0,56.11,56.16,55.99,56.1,130935.0
2023-02-28 10:20:00,56.1,56.15,56.04,56.12,90360.0,56.1,56.15,56.04,56.12,90360.0
2023-02-28 10:30:00,56.04,56.08,55.85,55.88,131145.0,56.04,56.08,55.85,55.88,131145.0
2023-02-28 10:40:00,55.93,55.97,55.87,55.9,42105.0,55.93,55.97,55.87,55.9,42105.0
2023-02-28 10:50:00,55.89,55.89,55.6,55.61,81855.0,55.89,55.89,55.6,55.61,81855.0
2023-02-28 11:00:00,55.59,55.64,55.37,55.52,147285.0,55.59,55.64,55.37,55.52,147285.0
2023-02-28 11:10:00,55.53,55.57,55.4,55.47,172320.0,55.53,55.57,55.4,55.47,172320.0
2023-02-28 11:20:00,55.47,55.59,55.37,55.4,229275.0,55.47,55.59,55.37,55.4,229275.0
2023-02-28 11:30:00,55.44,55.46,55.23,55.23,166485.0,55.44,55.46,55.23,55.23,166485.0
2023-02-28 11:40:00,55.28,55.49,55.27,55.46,62655.0,55.28,55.49,55.27,55.46,62655.0
2023-02-28 11:50:00,55.47,55.52,55.44,55.52,32310.0,55.47,55.52,55.44,55.52,32310.0
2023-02-28 12:00:00,55.53,55.64,55.53,55.64,40050.0,55.53,55.64,55.53,55.64,40050.0
2023-02-28 12:10:00,55.63,55.71,55.63,55.68,36180.0,55.63,55.71,55.63,55.68,36180.0
2023-02-28 12:20:00,55.68,55.7,55.63,55.67,56715.0,55.68,55.7,55.63,55.67,56715.0
2023-02-28 12:30:00,55.67,55.67,55.45,55.5,48360.0,55.67,55.67,55.45,55.5,48360.0
2023-02-28 12:40:00,55.52,55.55,55.42,55.46,19500.0,55.52,55.55,55.42,55.46,19500.0
2023-02-28 12:50:00,55.47,55.53,55.46,55.46,37500.0,55.47,55.53,55.46,55.46,37500.0
2023-02-28 13:00:00,55.5,55.6,55.44,55.55,52965.0,55.5,55.6,55.44,55.55,52965.0
2023-02-28 13:10:00,55.52,55.54,55.5,55.52,31500.0,55.52,55.54,55.5,55.52,31500.0
2023-02-28 13:20:00,55.52,55.61,55.52,55.56,31680.0,55.52,55.61,55.52,55.56,31680.0
2023-02-28 13:30:00,55.58,55.58,55.52,55.54,37500.0,55.58,55.58,55.52,55.54,37500.0
2023-02-28 13:40:00,55.58,55.61,55.53,55.54,27525.0,55.58,55.61,55.53,55.54,27525.0
2023-02-28 13:50:00,55.52,55.61,55.52,55.56,37575.0,55.52,55.61,55.52,55.56,37575.0
2023-02-28 14:00:00,55.57,55.59,55.51,55.53,22500.0,55.57,55.59,55.51,55.53,22500.0
2023-02-28 14:10:00,55.5,55.5,55.31,55.33,42000.0,55.5,55.5,55.31,55.33,42000.0
2023-02-28 14:20:00,55.33,55.44,55.33,55.35,46080.0,55.33,55.44,55.33,55.35,46080.0
2023-02-28 14:30:00,55.36,55.42,55.34,55.41,36225.0,55.36,55.42,55.34,55.41,36225.0
2023-02-28 14:40:00,55.38,55.38,55.33,55.38,26010.0,55.38,55.38,55.33,55.38,26010.0
2023-02-28 14:50:00,55.37,55.45,55.3,55.44,125700.0,55.37,55.45,55.3,55.44,125700.0
2023-02-28 15:00:00,55.42,55.55,55.4,55.49,77010.0,55.42,55.55,55.4,55.49,77010.0
2023-02-28 15:10:00,55.49,55.55,55.44,55.44,55395.0,55.49,55.55,55.44,55.44,55395.0
2023-02-28 15:20:00,55.44,55.45,55.41,55.41,35220.0,55.44,55.45,55.41,55.41,35220.0
2023-02-28 15:30:00,55.39,55.42,55.28,55.29,94635.0,55.39,55.42,55.28,55.29,94635.0
2023-02-28 15:40:00,55.3,55.36,55.29,55.29,80385.0,55.3,55.36,55.29,55.29,80385.0
2023-02-28 15:50:00,55.27,55.42,55.23,55.34,452550.0,55.27,55.42,55.23,55.34,452550.0
2023-03-01 09:30:00,54.85,55.23,54.85,54.87,239175.0,54.85,55.23,54.85,54.87,239175.0
2023-03-01 09:40:00,54.87,54.95,54.55,54.76,81075.0,54.87,54.95,54.55,54.76,81075.0
2023-03-01 09:50:00,54.77,54.9,54.5,54.67,179745.0,54.77,54.9,54.5,54.67,179745.0
2023-03-01 10:00:00,54.72,54.79,54.66,54.73,70470.0,54.72,54.79,54.66,54.73,70470.0
2023-03-01 10:10:00,54.7,54.78,54.62,54.69,48390.0,54.7,54.78,54.62,54.69,48390.0
2023-03-01 10:20:00,54.7,54.82,54.58,54.82,119490.0,54.7,54.82,54.58,54.82,119490.0
2023-03-01 10:30:00,54.76,54.78,54.51,54.58,75885.0,54.76,54.78,54.51,54.58,75885.0
2023-03-01 10:40:00,54.57,54.67,54.51,54.62,54405.0,54.57,54.67,54.51,54.62,54405.0
2023-03-01 10:50:00,54.62,54.69,54.56,54.61,87840.0,54.62,54.69,54.56,54.61,87840.0
2023-03-01 11:00:00,54.56,54.64,54.42,54.42,53025.0,54.56,54.64,54.42,54.42,53025.0
2023-03-01 11:10:00,54.38,54.38,54.15,54.15,58965.0,54.38,54.38,54.15,54.15,58965.0
2023-03-01 11:20:00,54.23,54.37,54.22,54.35,69945.0,54.23,54.37,54.22,54.35,69945.0
2023-03-01 11:30:00,54.35,54.46,54.31,54.41,30810.0,54.35,54.46,54.31,54.41,30810.0
2023-03-01 11:40:00,54.53,54.65,54.5,54.6,35835.0,54.53,54.65,54.5,54.6,35835.0
2023-03-01 11:50:00,54.59,54.6,54.55,54.55,24165.0,54.59,54.6,54.55,54.55,24165.0
2023-03-01 12:00:00,54.55,54.58,54.51,54.54,21000.0,54.55,54.58,54.51,54.54,21000.0
2023-03-01 12:10:00,54.51,54.54,54.47,54.54,12000.0,54.51,54.54,54.47,54.54,12000.0
2023-03-01 12:20:00,54.55,54.63,54.55,54.63,13500.0,54.55,54.63,54.55,54.63,13500.0
2023-03-01 12:30:00,54.64,54.64,54.59,54.59,12000.0,54.64,54.64,54.59,54.59,12000.0
2023-03-01 12:40:00,54.57,54.67,54.57,54.64,12855.0,54.57,54.67,54.57,54.64,12855.0
2023-03-01 12:50:00,54.56,54.56,54.52,54.52,4500.0,54.56,54.56,54.52,54.52,4500.0
2023-03-01 13:00:00,54.5,54.5,54.43,54.48,24450.0,54.5,54.5,54.43,54.48,24450.0
2023-03-01 13:10:00,54.44,54.56,54.44,54.45,24045.0,54.44,54.56,54.44,54.45,24045.0
2023-03-01 13:20:00,54.43,54.43,54.39,54.39,21000.0,54.43,54.43,54.39,54.39,21000.0
2023-03-01 13:30:00,54.4,54.41,54.4,54.41,10500.0,54.4,54.41,54.4,54.41,10500.0
2023-03-01 13:40:00,54.43,54.43,54.38,54.4,15540.0,54.43,54.43,54.38,54.4,15540.0
2023-03-01 13:50:00,54.43,54.51,54.43,54.51,46905.0,54.43,54.51,54.43,54.51,46905.0
2023-03-01 14:00:00,54.52,54.52,54.4,54.4,16500.0,54.52,54.52,54.4,54.4,16500.0
2023-03-01 14:10:00,54.42,54.51,54.41,54.51,36000.0,54.42,54.51,54.41,54.51,36000.0
2023-03-01 14:20:00,54.49,54.49,54.42,54.42,26295.0,54.49,54.49,54.42,54.42,26295.0
2023-03-01 14:30:00,54.42,54.46,54.41,54.42,61395.0,54.42,54.46,54.41,54.42,61395.0
2023-03-01 14:40:00,54.44,54.44,54.41,54.43,43170.0,54.44,54.44,54.41,54.43,43170.0
2023-03-01 14:50:00,54.43,54.53,54.42,54.53,30885.0,54.43,54.53,54.42,54.53,30885.0
2023-03-01 15:00:00,54.55,54.66,54.52,54.62,59475.0,54.55,54.66,54.52,54.62,59475.0
2023-03-01 15:10:00,54.59,54.7,54.59,54.7,41835.0,54.59,54.7,54.59,54.7,41835.0
2023-03-01 15:20:00,54.7,54.73,54.65,54.65,93180.0,54.7,54.73,54.65,54.65,93180.0
2023-03-01 15:30:00,54.66,54.8,54.63,54.77,79920.0,54.66,54.8,54.63,54.77,79920.0
2023-03-01 15:40:00,54.76,54.9,54.76,54.88,99570.0,54.76,54.9,54.76,54.88,99570.0
2023-03-01 15:50:00,54.87,54.96,54.83,54.95,328080.0,54.87,54.96,54.83,54.95,328080.0
2023-03-02 09:30:00,55.0,55.24,54.8,54.97,134175.0,55.0,55.24,54.8,54.97,134175.0
2023-03-02 09:40:00,54.99,55.34,54.97,55.33,71085.0,54.99,55.34,54.97,55.33,71085.0
2023-03-02 09:50:00,55.32,55.42,55.31,55.34,59460.0,55.32,55.42,55.31,55.34,59460.0
2023-03-02 10:00:00,55.37,55.81,55.36,55.81,69180.0,55.37,55.81,55.36,55.81,69180.0
2023-03-02 10:10:00,55.79,55.81,55.67,55.78,119925.0,55.79,55.81,55.67,55.78,119925.0
2023-03-02 10:20:00,55.77,56.0,55.75,55.85,152475.0,55.77,56.0,55.75,55.85,152475.0
2023-03-02 10:30:00,55.86,55.86,55.72,55.72,36105.0,55.86,55.86,55.72,55.72,36105.0
2023-03-02 10:40:00,55.74,55.78,55.71,55.78,55710.0,55.74,55.78,55.71,55.78,55710.0
2023-03-02 10:50:00,55.75,55.81,55.72,55.78,66690.0,55.75,55.81,55.72,55.78,66690.0
2023-03-02 11:00:00,55.75,55.75,55.71,55.71,16860.0,55.75,55.75,55.71,55.71,16860.0
2023-03-02 11:10:00,55.68,55.72,55.61,55.7,425085.0,55.68,55.72,55.61,55.7,425085.0
2023-03-02 11:20:00,55.67,55.76,55.54,55.76,40500.0,55.67,55.76,55.54,55.76,40500.0
2023-03-02 11:30:00,55.77,55.84,55.77,55.77,16185.0,55.77,55.84,55.77,55.77,16185.0
2023-03-02 11:40:00,55.78,55.79,55.74,55.74,13350.0,55.78,55.79,55.74,55.74,13350.0
2023-03-02 11:50:00,55.79,55.79,55.73,55.78,24780.0,55.79,55.79,55.73,55.78,24780.0
2023-03-02 12:00:00,55.79,55.84,55.77,55.8,43020.0,55.79,55.84,55.77,55.8,43020.0
2023-03-02 12:10:00,55.78,55.8,55.74,55.77,13500.0,55.78,55.8,55.74,55.77,13500.0
2023-03-02 12:20:00,55.79,55.83,55.76,55.76,16500.0,55.79,55.83,55.76,55.76,16500.0
2023-03-02 12:30:00,55.8,55.8,55.71,55.72,15885.0,55.8,55.8,55.71,55.72,15885.0
2023-03-02 12:40:00,55.73,55.85,55.72,55.85,55515.0,55.73,55.85,55.72,55.85,55515.0
2023-03-02 12:50:00,55.86,55.86,55.81,55.85,24135.0,55.86,55.86,55.81,55.85,24135.0
2023-03-02 13:00:00,55.86,55.87,55.82,55.85,34605.0,55.86,55.87,55.82,55.85,34605.0
2023-03-02 13:10:00,55.84,55.9,55.84,55.9,42810.0,55.84,55.9,55.84,55.9,42810.0
2023-03-02 13:20:00,55.92,56.0,55.92,56.0,33915.0,55.92,56.0,55.92,56.0,33915.0
2023-03-02 13:30:00,55.99,56.17,55.99,56.14,69840.0,55.99,56.17,55.99,56.14,69840.0
2023-03-02 13:40:00,56.17,56.18,56.05,56.05,50430.0,56.17,56.18,56.05,56.05,50430.0
2023-03-02 13:50:00,55.98,56.13,55.98,56.11,52290.0,55.98,56.13,55.98,56.11,52290.0
2023-03-02 14:00:00,56.11,56.19,56.11,56.18,36675.0,56.11,56.19,56.11,56.18,36675.0
2023-03-02 14:10:00,56.18,56.19,56.13,56.14,36735.0,56.18,56.19,56.13,56.14,36735.0
2023-03-02 14:20:00,56.13,56.2,56.11,56.19,47640.0,56.13,56.2,56.11,56.19,47640.0
2023-03-02 14:30:00,56.21,56.25,56.12,56.14,45000.0,56.21,56.25,56.12,56.14,45000.0
2023-03-02 14:40:00,56.12,56.23,56.12,56.19,66270.0,56.12,56.23,56.12,56.19,66270.0
2023-03-02 14:50:00,56.17,56.2,56.11,56.19,59055.0,56.17,56.2,56.11,56.19,59055.0
2023-03-02 15:00:00,56.2,56.23,56.12,56.12,42105.0,56.2,56.23,56.12,56.12,42105.0
2023-03-02 15:10:00,56.07,56.08,56.03,56.04,111255.0,56.07,56.08,56.03,56.04,111255.0
2023-03-02 15:20:00,56.02,56.06,55.96,56.06,35775.0,56.02,56.06,55.96,56.06,35775.0
2023-03-02 15:30:00,56.05,56.23,56.05,56.2,44115.0,56.05,56.23,56.05,56.2,44115.0
2023-03-02 15:40:00,56.22,56.23,56.05,56.11,89370.0,56.22,56.23,56.05,56.11,89370.0
2023-03-02 15:50:00,56.1,56.11,55.94,56.06,402795.0,56.1,56.11,55.94,56.06,402795.0
2023-03-03 09:30:00,55.98,56.06,55.75,55.75,100290.0,55.98,56.06,55.75,55.75,100290.0
2023-03-03 09:40:00,55.69,55.69,55.33,55.64,123885.0,55.69,55.69,55.33,55.64,123885.0
2023-03-03 09:50:00,55.56,55.74,55.5,55.6,158385.0,55.56,55.74,55.5,55.6,158385.0
2023-03-03 10:00:00,55.62,55.76,55.51,55.56,130440.0,55.62,55.76,55.51,55.56,130440.0
2023-03-03 10:10:00,55.6,55.67,55.53,55.57,75075.0,55.6,55.67,55.53,55.57,75075.0
2023-03-03 10:20:00,55.61,55.75,55.54,55.75,35880.0,55.61,55.75,55.54,55.75,35880.0
2023-03-03 10:30:00,55.69,55.69,55.53,55.57,104865.0,55.69,55.69,55.53,55.57,104865.0
2023-03-03 10:40:00,55.55,55.58,55.42,55.47,27510.0,55.55,55.58,55.42,55.47,27510.0
2023-03-03 10:50:00,55.43,55.44,55.28,55.29,26250.0,55.43,55.44,55.28,55.29,26250.0
2023-03-03 11:00:00,55.33,55.44,55.29,55.41,56070.0,55.33,55.44,55.29,55.41,56070.0
2023-03-03 11:10:00,55.38,55.5,55.38,55.46,44835.0,55.38,55.5,55.38,55.46,44835.0
2023-03-03 11:20:00,55.44,55.47,55.39,55.45,24165.0,55.44,55.47,55.39,55.45,24165.0
2023-03-03 11:30:00,55.47,55.54,55.4,55.42,52200.0,55.47,55.54,55.4,55.42,52200.0
2023-03-03 11:40:00,55.39,55.42,55.36,55.36,93765.0,55.39,55.42,55.36,55.36,93765.0
2023-03-03 11:50:00,55.35,55.51,55.33,55.51,54000.0,55.35,55.51,55.33,55.51,54000.0
2023-03-03 12:00:00,55.5,55.51,55.42,55.42,36030.0,55.5,55.51,55.42,55.42,36030.0
2023-03-03 12:10:00,55.4,55.51,55.4,55.49,30000.0,55.4,55.51,55.4,55.49,30000.0
2023-03-03 12:20:00,55.51,55.59,55.47,55.47,27000.0,55.51,55.59,55.47,55.47,27000.0
2023-03-03 12:30:00,55.5,55.59,55.5,55.51,24000.0,55.5,55.59,55.5,55.51,24000.0
2023-03-03 12:40:00,55.52,55.55,55.51,55.51,20250.0,55.52,55.55,55.51,55.51,20250.0
2023-03-03 12:50:00,55.5,55.51,55.49,55.5,24645.0,55.5,55.51,55.49,55.5,24645.0
2023-03-03 13:00:00,55.52,55.54,55.47,55.51,22800.0,55.52,55.54,55.47,55.51,22800.0
2023-03-03 13:10:00,55.53,55.55,55.5,55.51,22500.0,55.53,55.55,55.5,55.51,22500.0
2023-03-03 13:20:00,55.51,55.51,55.48,55.51,18240.0,55.51,55.51,55.48,55.51,18240.0
2023-03-03 13:30:00,55.5,55.5,55.45,55.45,27135.0,55.5,55.5,55.45,55.45,27135.0
2023-03-03 13:40:00,55.48,55.55,55.48,55.55,39810.0,55.48,55.55,55.48,55.55,39810.0
2023-03-03 13:50:00,55.58,55.58,55.55,55.55,12000.0,55.58,55.58,55.55,55.55,12000.0
2023-03-03 14:00:00,55.55,55.56,55.52,55.55,17190.0,55.55,55.56,55.52,55.55,17190.0
2023-03-03 14:10:00,55.54,55.59,55.54,55.55,9000.0,55.54,55.59,55.54,55.55,9000.0
2023-03-03 14:20:00,55.5,55.56,55.5,55.54,27000.0,55.5,55.56,55.5,55.54,27000.0
2023-03-03 14:30:00,55.56,55.58,55.53,55.54,23895.0,55.56,55.58,55.53,55.54,23895.0
2023-03-03 14:40:00,55.53,55.69,55.53,55.69,36030.0,55.53,55.69,55.53,55.69,36030.0
2023-03-03 14:50:00,55.66,55.72,55.64,55.72,33690.0,55.66,55.72,55.64,55.72,33690.0
2023-03-03 15:00:00,55.75,55.84,55.75,55.84,27000.0,55.75,55.84,55.75,55.84,27000.0
2023-03-03 15:10:00,55.84,55.88,55.82,55.85,67680.0,55.84,55.88,55.82,55.85,67680.0
2023-03-03 15:20:00,55.84,55.84,55.77,55.77,42000.0,55.84,55.84,55.77,55.77,42000.0
2023-03-03 15:30:00,55.76,55.9,55.76,55.9,56775.0,55.76,55.9,55.76,55.9,56775.0
2023-03-03 15:40:00,55.9,55.94,55.87,55.91,72465.0,55.9,55.94,55.87,55.91,72465.0
2023-03-03 15:50:00,55.9,55.91,55.84,55.87,221505.0,55.9,55.91,55.84,55.87,221505.0
2023-03-06 09:30:00,55.88,56.33,55.88,56.28,141045.0,55.88,56.33,55.88,56.28,141045.0
2023-03-06 09:40:00,56.24,56.27,56.1,56.19,98670.0,56.24,56.27,56.1,56.19,98670.0
2023-03-06 09:50:00,56.2,56.26,56.13,56.21,61500.0,56.2,56.26,56.13,56.21,61500.0
2023-03-06 10:00:00,56.2,56.35,56.2,56.23,72840.0,56.2,56.35,56.2,56.23,72840.0
2023-03-06 10:10:00,56.27,56.27,56.21,56.24,47790.0,56.27,56.27,56.21,56.24,47790.0
2023-03-06 10:20:00,56.19,56.28,56.15,56.17,173145.0,56.19,56.28,56.15,56.17,173145.0
2023-03-06 10:30:00,56.18,56.22,56.0,56.16,49140.0,56.18,56.22,56.0,56.16,49140.0
2023-03-06 10:40:00,56.09,56.13,55.99,56.1,56055.0,56.09,56.13,55.99,56.1,56055.0
2023-03-06 10:50:00,56.09,56.27,56.09,56.23,74445.0,56.09,56.27,56.09,56.23,74445.0
2023-03-06 11:00:00,56.27,56.4,56.27,56.37,82470.0,56.27,56.4,56.27,56.37,82470.0
2023-03-06 11:10:00,56.39,56.4,56.34,56.38,57105.0,56.39,56.4,56.34,56.38,57105.0
2023-03-06 11:20:00,56.38,56.38,56.23,56.35,45285.0,56.38,56.38,56.23,56.35,45285.0
2023-03-06 11:30:00,56.36,56.45,56.32,56.45,27180.0,56.36,56.45,56.32,56.45,27180.0
2023-03-06 11:40:00,56.45,56.47,56.38,56.38,46050.0,56.45,56.47,56.38,56.38,46050.0
2023-03-06 11:50:00,56.37,56.5,56.35,56.41,77280.0,56.37,56.5,56.35,56.41,77280.0
2023-03-06 12:00:00,56.37,56.38,56.29,56.32,16500.0,56.37,56.38,56.29,56.32,16500.0
2023-03-06 12:10:00,56.32,56.37,56.29,56.33,28740.0,56.32,56.37,56.29,56.33,28740.0
2023-03-06 12:20:00,56.29,56.29,56.14,56.14,23850.0,56.29,56.29,56.14,56.14,23850.0
2023-03-06 12:30:00,56.14,56.21,56.11,56.21,62970.0,56.14,56.21,56.11,56.21,62970.0
2023-03-06 12:40:00,56.21,56.21,56.13,56.17,52680.0,56.21,56.21,56.13,56.17,52680.0
2023-03-06 12:50:00,56.13,56.23,56.13,56.21,45150.0,56.13,56.23,56.13,56.21,45150.0
2023-03-06 13:00:00,56.21,56.27,56.11,56.15,52650.0,56.21,56.27,56.11,56.15,52650.0
2023-03-06 13:10:00,56.15,56.15,56.08,56.09,24750.0,56.15,56.15,56.08,56.09,24750.0
2023-03-06 13:20:00,56.09,56.11,56.02,56.02,74640.0,56.09,56.11,56.02,56.02,74640.0
2023-03-06 13:30:00,56.0,56.04,55.95,56.01,79425.0,56.0,56.04,55.95,56.01,79425.0
2023-03-06 13:40:00,56.01,56.01,55.91,55.91,7500.0,56.01,56.01,55.91,55.91,7500.0
2023-03-06 13:50:00,55.94,55.98,55.9,55.98,45030.0,55.94,55.98,55.9,55.98,45030.0
2023-03-06 14:00:00,55.98,56.04,55.96,55.97,32160.0,55.98,56.04,55.96,55.97,32160.0
2023-03-06 14:10:00,55.98,55.98,55.93,55.97,39000.0,55.98,55.98,55.93,55.97,39000.0
2023-03-06 14:20:00,55.97,56.01,55.95,55.99,19815.0,55.97,56.01,55.95,55.99,19815.0
2023-03-06 14:30:00,55.98,55.99,55.94,55.96,68175.0,55.98,55.99,55.94,55.96,68175.0
2023-03-06 14:40:00,55.96,55.98,55.92,55.98,64770.0,55.96,55.98,55.92,55.98,64770.0
2023-03-06 14:50:00,55.97,55.97,55.92,55.94,16215.0,55.97,55.97,55.92,55.94,16215.0
2023-03-06 15:00:00,55.93,55.96,55.87,55.9,72705.0,55.93,55.96,55.87,55.9,72705.0
2023-03-06 15:10:00,55.95,55.98,55.94,55.94,52980.0,55.95,55.98,55.94,55.94,52980.0
2023-03-06 15:20:00,55.93,56.02,55.93,55.94,75690.0,55.93,56.02,55.93,55.94,75690.0
2023-03-06 15:30:00,55.94,55.97,55.91,55.93,79050.0,55.94,55.97,55.91,55.93,79050.0
2023-03-06 15:40:00,55.91,55.99,55.89,55.96,130545.0,55.91,55.99,55.89,55.96,130545.0
2023-03-06 15:50:00,55.98,56.04,55.84,55.96,380775.0,55.98,56.04,55.84,55.96,380775.0
2023-03-07 09:30:00,56.04,56.19,56.04,56.14,64470.0,56.04,56.19,56.04,56.14,64470.0
2023-03-07 09:40:00,56.18,56.31,56.07,56.28,27990.0,56.18,56.31,56.07,56.28,27990.0
2023-03-07 09:50:00,56.31,56.31,56.0,56.1,39300.0,56.31,56.31,56.0,56.1,39300.0
2023-03-07 10:00:00,56.1,56.1,55.94,56.01,55245.0,56.1,56.1,55.94,56.01,55245.0
2023-03-07 10:10:00,55.92,55.93,55.74,55.76,18000.0,55.92,55.93,55.74,55.76,18000.0
2023-03-07 10:20:00,55.75,55.78,55.7,55.73,45060.0,55.75,55.78,55.7,55.73,45060.0
2023-03-07 10:30:00,55.7,55.77,55.57,55.57,52590.0,55.7,55.77,55.57,55.57,52590.0
2023-03-07 10:40:00,55.56,55.63,55.54,55.63,25620.0,55.56,55.63,55.54,55.63,25620.0
2023-03-07 10:50:00,55.63,55.63,55.44,55.47,78630.0,55.63,55.63,55.44,55.47,78630.0
2023-03-07 11:00:00,55.54,55.59,55.46,55.46,70845.0,55.54,55.59,55.46,55.46,70845.0
2023-03-07 11:10:00,55.44,55.47,55.37,55.44,25515.0,55.44,55.47,55.37,55.44,25515.0
2023-03-07 11:20:00,55.42,55.46,55.38,55.38,25515.0,55.42,55.46,55.38,55.38,25515.0
2023-03-07 11:30:00,55.42,55.42,55.36,55.36,9000.0,55.42,55.42,55.36,55.36,9000.0
2023-03-07 11:40:00,55.36,55.36,55.27,55.33,54600.0,55.36,55.36,55.27,55.33,54600.0
2023-03-07 11:50:00,55.39,55.4,55.32,55.36,40050.0,55.39,55.4,55.32,55.36,40050.0
2023-03-07 12:00:00,55.32,55.4,55.3,55.3,14085.0,55.32,55.4,55.3,55.3,14085.0
2023-03-07 12:10:00,55.36,55.41,55.34,55.41,21720.0,55.36,55.41,55.34,55.41,21720.0
2023-03-07 12:20:00,55.42,55.45,55.38,55.39,27000.0,55.42,55.45,55.38,55.39,27000.0
2023-03-07 12:30:00,55.37,55.37,55.36,55.36,3000.0,55.37,55.37,55.36,55.36,3000.0
2023-03-07 12:40:00,55.33,55.37,55.3,55.33,16935.0,55.33,55.37,55.3,55.33,16935.0
2023-03-07 12:50:00,55.27,55.27,55.18,55.18,15450.0,55.27,55.27,55.18,55.18,15450.0
2023-03-07 13:00:00,55.19,55.19,55.11,55.14,17265.0,55.19,55.19,55.11,55.14,17265.0
2023-03-07 13:10:00,55.1,55.13,55.06,55.06,23925.0,55.1,55.13,55.06,55.06,23925.0
2023-03-07 13:20:00,55.03,55.2,55.03,55.19,44040.0,55.03,55.2,55.03,55.19,44040.0
2023-03-07 13:30:00,55.16,55.16,55.11,55.11,6465.0,55.16,55.16,55.11,55.11,6465.0
2023-03-07 13:40:00,55.06,55.06,55.02,55.03,9000.0,55.06,55.06,55.02,55.03,9000.0
2023-03-07 13:50:00,55.05,55.09,55.04,55.04,18690.0,55.05,55.09,55.04,55.04,18690.0
2023-03-07 14:00:00,55.07,55.16,55.06,55.16,24870.0,55.07,55.16,55.06,55.16,24870.0
2023-03-07 14:10:00,55.13,55.19,55.13,55.19,22500.0,55.13,55.19,55.13,55.19,22500.0
2023-03-07 14:20:00,55.18,55.19,55.14,55.14,21390.0,55.18,55.19,55.14,55.14,21390.0
2023-03-07 14:30:00,55.16,55.23,55.15,55.23,22230.0,55.16,55.23,55.15,55.23,22230.0
2023-03-07 14:40:00,55.25,55.25,55.21,55.25,8355.0,55.25,55.25,55.21,55.25,8355.0
2023-03-07 14:50:00,55.21,55.25,55.18,55.18,27405.0,55.21,55.25,55.18,55.18,27405.0
2023-03-07 15:00:00,55.2,55.28,55.2,55.27,33360.0,55.2,55.28,55.2,55.27,33360.0
2023-03-07 15:10:00,55.29,55.42,55.29,55.42,27600.0,55.29,55.42,55.29,55.42,27600.0
2023-03-07 15:20:00,55.46,55.46,55.39,55.45,40305.0,55.46,55.46,55.39,55.45,40305.0
2023-03-07 15:30:00,55.44,55.63,55.43,55.58,53160.0,55.44,55.63,55.43,55.58,53160.0
2023-03-07 15:40:00,55.59,55.59,55.31,55.33,89175.0,55.59,55.59,55.31,55.33,89175.0
2023-03-07 15:50:00,55.29,55.32,55.19,55.26,338355.0,55.29,55.32,55.19,55.26,338355.0
2023-03-08 09:30:00,55.25,55.45,55.17,55.19,71520.0,55.25,55.45,55.17,55.19,71520.0
2023-03-08 09:40:00,55.28,55.53,55.28,55.44,50760.0,55.28,55.53,55.28,55.44,50760.0
2023-03-08 09:50:00,55.43,55.43,55.27,55.38,24105.0,55.43,55.43,55.27,55.38,24105.0
2023-03-08 10:00:00,55.31,55.35,55.24,55.31,44955.0,55.31,55.35,55.24,55.31,44955.0
2023-03-08 10:10:00,55.35,55.35,55.23,55.35,68925.0,55.35,55.35,55.23,55.35,68925.0
2023-03-08 10:20:00,55.3,55.37,55.27,55.27,34290.0,55.3,55.37,55.27,55.27,34290.0
2023-03-08 10:30:00,55.25,55.35,55.25,55.29,16230.0,55.25,55.35,55.25,55.29,16230.0
2023-03-08 10:40:00,55.32,55.38,55.29,55.33,15345.0,55.32,55.38,55.29,55.33,15345.0
2023-03-08 10:50:00,55.24,55.33,55.24,55.28,46800.0,55.24,55.33,55.24,55.28,46800.0
2023-03-08 11:00:00,55.23,55.23,55.06,55.09,51600.0,55.23,55.23,55.06,55.09,51600.0
2023-03-08 11:10:00,55.09,55.12,55.04,55.08,42885.0,55.09,55.12,55.04,55.08,42885.0
2023-03-08 11:20:00,55.06,55.08,55.02,55.08,25800.0,55.06,55.08,55.02,55.08,25800.0
2023-03-08 11:30:00,55.05,55.11,55.05,55.05,51840.0,55.05,55.11,55.05,55.05,51840.0
2023-03-08 11:40:00,55.09,55.24,55.09,55.23,21360.0,55.09,55.24,55.09,55.23,21360.0
2023-03-08 11:50:00,55.19,55.27,55.11,55.11,69210.0,55.19,55.27,55.11,55.11,69210.0
2023-03-08 12:00:00,55.16,55.16,55.1,55.1,10500.0,55.16,55.16,55.1,55.1,10500.0
2023-03-08 12:10:00,55.1,55.1,55.02,55.02,30000.0,55.1,55.1,55.02,55.02,30000.0
2023-03-08 12:20:00,55.1,55.1,55.01,55.05,40275.0,55.1,55.1,55.01,55.05,40275.0
2023-03-08 12:30:00,55.02,55.05,54.92,55.04,105210.0,55.02,55.05,54.92,55.04,105210.0
2023-03-08 12:40:00,55.04,55.06,55.02,55.02,26460.0,55.04,55.06,55.02,55.02,26460.0
2023-03-08 12:50:00,55.02,55.05,55.01,55.02,15000.0,55.02,55.05,55.01,55.02,15000.0
2023-03-08 13:00:00,55.01,55.07,54.99,55.03,49560.0,55.01,55.07,54.99,55.03,49560.0
2023-03-08 13:10:00,55.02,55.04,55.0,55.02,18315.0,55.02,55.04,55.0,55.02,18315.0
2023-03-08 13:20:00,55.01,55.02,54.99,55.01,15000.0,55.01,55.02,54.99,55.01,15000.0
2023-03-08 13:30:00,55.01,55.03,54.99,54.99,21000.0,55.01,55.03,54.99,54.99,21000.0
2023-03-08 13:40:00,55.01,55.04,54.99,55.04,22995.0,55.01,55.04,54.99,55.04,22995.0
2023-03-08 13:50:00,55.02,55.08,55.02,55.07,22755.0,55.02,55.08,55.02,55.07,22755.0
2023-03-08 14:00:00,55.09,55.11,55.08,55.1,26820.0,55.09,55.11,55.08,55.1,26820.0
2023-03-08 14:10:00,55.07,55.08,54.98,55.03,46785.0,55.07,55.08,54.98,55.03,46785.0
2023-03-08 14:20:00,55.04,55.1,55.04,55.1,9000.0,55.04,55.1,55.04,55.1,9000.0
2023-03-08 14:30:00,55.09,55.11,55.07,55.11,25575.0,55.09,55.11,55.07,55.11,25575.0
2023-03-08 14:40:00,55.11,55.22,55.1,55.16,53865.0,55.11,55.22,55.1,55.16,53865.0
2023-03-08 14:50:00,55.18,55.18,55.13,55.16,39345.0,55.18,55.18,55.13,55.16,39345.0
2023-03-08 15:00:00,55.17,55.26,55.16,55.26,16815.0,55.17,55.26,55.16,55.26,16815.0
2023-03-08 15:10:00,55.25,55.34,55.23,55.27,67455.0,55.25,55.34,55.23,55.27,67455.0
2023-03-08 15:20:00,55.27,55.33,55.24,55.26,59385.0,55.27,55.33,55.24,55.26,59385.0
2023-03-08 15:30:00,55.27,55.35,55.22,55.35,53655.0,55.27,55.35,55.22,55.35,53655.0
2023-03-08 15:40:00,55.35,55.47,55.35,55.44,73410.0,55.35,55.47,55.35,55.44,73410.0
2023-03-08 15:50:00,55.4,55.44,55.26,55.39,227175.0,55.4,55.44,55.26,55.39,227175.0
2023-03-09 09:30:00,55.54,55.76,55.54,55.76,85425.0,55.54,55.76,55.54,55.76,85425.0
2023-03-09 09:40:00,55.73,55.85,55.66,55.79,45000.0,55.73,55.85,55.66,55.79,45000.0
2023-03-09 09:50:00,55.82,55.82,55.75,55.76,40050.0,55.82,55.82,55.75,55.76,40050.0
2023-03-09 10:00:00,55.8,55.87,55.61,55.61,46740.0,55.8,55.87,55.61,55.61,46740.0
2023-03-09 10:10:00,55.62,55.67,55.55,55.57,93795.0,55.62,55.67,55.55,55.57,93795.0
2023-03-09 10:20:00,55.55,55.56,55.32,55.38,91500.0,55.55,55.56,55.32,55.38,91500.0
2023-03-09 10:30:00,55.41,55.63,55.38,55.49,132495.0,55.41,55.63,55.38,55.49,132495.0
2023-03-09 10:40:00,55.53,55.56,55.44,55.47,63255.0,55.53,55.56,55.44,55.47,63255.0
2023-03-09 10:50:00,55.51,55.62,55.51,55.62,18600.0,55.51,55.62,55.51,55.62,18600.0
2023-03-09 11:00:00,55.55,55.67,55.52,55.65,204795.0,55.55,55.67,55.52,55.65,204795.0
2023-03-09 11:10:00,55.64,55.65,55.57,55.57,52350.0,55.64,55.65,55.57,55.57,52350.0
2023-03-09 11:20:00,55.55,55.55,55.5,55.55,10425.0,55.55,55.55,55.5,55.55,10425.0
2023-03-09 11:30:00,55.54,55.58,55.51,55.51,31440.0,55.54,55.58,55.51,55.51,31440.0
2023-03-09 11:40:00,55.54,55.54,55.46,55.49,28080.0,55.54,55.54,55.46,55.49,28080.0
2023-03-09 11:50:00,55.51,55.53,55.4,55.43,33750.0,55.51,55.53,55.4,55.43,33750.0
2023-03-09 12:00:00,55.42,55.44,55.42,55.43,8130.0,55.42,55.44,55.42,55.43,8130.0
2023-03-09 12:10:00,55.39,55.46,55.39,55.46,12270.0,55.39,55.46,55.39,55.46,12270.0
2023-03-09 12:20:00,55.48,55.52,55.48,55.52,14385.0,55.48,55.52,55.48,55.52,14385.0
2023-03-09 12:30:00,55.5,55.52,55.44,55.49,40170.0,55.5,55.52,55.44,55.49,40170.0
2023-03-09 12:40:00,55.47,55.48,55.47,55.47,8880.0,55.47,55.48,55.47,55.47,8880.0
2023-03-09 12:50:00,55.49,55.49,55.42,55.47,33225.0,55.49,55.49,55.42,55.47,33225.0
2023-03-09 13:00:00,55.45,55.5,55.45,55.49,15000.0,55.45,55.5,55.45,55.49,15000.0
2023-03-09 13:10:00,55.47,55.5,55.46,55.47,24000.0,55.47,55.5,55.46,55.47,24000.0
2023-03-09 13:20:00,55.48,55.48,55.37,55.37,10215.0,55.48,55.48,55.37,55.37,10215.0
2023-03-09 13:30:00,55.37,55.37,55.32,55.33,12000.0,55.37,55.37,55.32,55.33,12000.0
2023-03-09 13:40:00,55.35,55.38,55.33,55.33,33000.0,55.35,55.38,55.33,55.33,33000.0
2023-03-09 13:50:00,55.36,55.43,55.36,55.36,52680.0,55.36,55.43,55.36,55.36,52680.0
2023-03-09 14:00:00,55.39,55.41,55.34,55.41,24945.0,55.39,55.41,55.34,55.41,24945.0
2023-03-09 14:10:00,55.37,55.44,55.35,55.35,44745.0,55.37,55.44,55.35,55.35,44745.0
2023-03-09 14:20:00,55.35,55.35,55.3,55.31,30000.0,55.35,55.35,55.3,55.31,30000.0
2023-03-09 14:30:00,55.27,55.27,55.19,55.2,18585.0,55.27,55.27,55.19,55.2,18585.0
2023-03-09 14:40:00,55.2,55.2,55.14,55.14,28800.0,55.2,55.2,55.14,55.14,28800.0
2023-03-09 14:50:00,55.12,55.12,55.0,55.0,16500.0,55.12,55.12,55.0,55.0,16500.0
2023-03-09 15:00:00,55.0,55.0,54.91,54.91,19815.0,55.0,55.0,54.91,54.91,19815.0
2023-03-09 15:10:00,54.92,54.92,54.76,54.76,63375.0,54.92,54.92,54.76,54.76,63375.0
2023-03-09 15:20:00,54.71,54.78,54.65,54.78,42690.0,54.71,54.78,54.65,54.78,42690.0
2023-03-09 15:30:00,54.76,54.85,54.71,54.85,76410.0,54.76,54.85,54.71,54.85,76410.0
2023-03-09 15:40:00,54.84,54.88,54.78,54.88,89820.0,54.84,54.88,54.78,54.88,89820.0
2023-03-09 15:50:00,54.85,54.93,54.74,54.82,347100.0,54.85,54.93,54.74,54.82,347100.0
2023-03-10 09:30:00,54.82,55.0,54.76,54.97,58695.0,54.82,55.0,54.76,54.97,58695.0
2023-03-10 09:40:00,54.98,55.34,54.91,55.34,62805.0,54.98,55.34,54.91,55.34,62805.0
2023-03-10 09:50:00,55.36,55.4,55.25,55.3,51090.0,55.36,55.4,55.25,55.3,51090.0
2023-03-10 10:00:00,55.3,55.39,55.19,55.27,108795.0,55.3,55.39,55.19,55.27,108795.0
2023-03-10 10:10:00,55.27,55.27,55.0,55.13,124815.0,55.27,55.27,55.0,55.13,124815.0
2023-03-10 10:20:00,55.17,55.17,55.11,55.11,24915.0,55.17,55.17,55.11,55.11,24915.0
2023-03-10 10:30:00,55.08,55.31,55.06,55.27,72795.0,55.08,55.31,55.06,55.27,72795.0
2023-03-10 10:40:00,55.25,55.26,55.13,55.16,56985.0,55.25,55.26,55.13,55.16,56985.0
2023-03-10 10:50:00,55.16,55.19,55.1,55.13,48765.0,55.16,55.19,55.1,55.13,48765.0
2023-03-10 11:00:00,55.12,55.29,55.09,55.26,116535.0,55.12,55.29,55.09,55.26,116535.0
2023-03-10 11:10:00,55.24,55.28,55.2,55.27,95115.0,55.24,55.28,55.2,55.27,95115.0
2023-03-10 11:20:00,55.4,55.47,55.36,55.47,18615.0,55.4,55.47,55.36,55.47,18615.0
2023-03-10 11:30:00,55.49,55.53,55.47,55.5,38790.0,55.49,55.53,55.47,55.5,38790.0
2023-03-10 11:40:00,55.44,55.44,55.37,55.38,15930.0,55.44,55.44,55.37,55.38,15930.0
2023-03-10 11:50:00,55.35,55.35,55.24,55.24,22500.0,55.35,55.35,55.24,55.24,22500.0
2023-03-10 12:00:00,55.19,55.2,55.09,55.09,63795.0,55.19,55.2,55.09,55.09,63795.0
2023-03-10 12:10:00,55.08,55.08,55.0,55.03,27810.0,55.08,55.08,55.0,55.03,27810.0
2023-03-10 12:20:00,55.07,55.1,55.0,55.0,46905.0,55.07,55.1,55.0,55.0,46905.0
2023-03-10 12:30:00,55.09,55.22,55.09,55.22,17265.0,55.09,55.22,55.09,55.22,17265.0
2023-03-10 12:40:00,55.25,55.26,55.2,55.22,20010.0,55.25,55.26,55.2,55.22,20010.0
2023-03-10 12:50:00,55.13,55.13,55.09,55.1,6000.0,55.13,55.13,55.09,55.1,6000.0
2023-03-10 13:00:00,55.1,55.19,55.1,55.19,23190.0,55.1,55.19,55.1,55.19,23190.0
2023-03-10 13:10:00,55.18,55.2,55.08,55.09,25500.0,55.18,55.2,55.08,55.09,25500.0
2023-03-10 13:20:00,55.07,55.1,55.06,55.07,27705.0,55.07,55.1,55.06,55.07,27705.0
2023-03-10 13:30:00,55.04,55.04,54.95,54.99,48180.0,55.04,55.04,54.95,54.99,48180.0
2023-03-10 13:40:00,54.99,55.0,54.9,54.94,16500.0,54.99,55.0,54.9,54.94,16500.0
2023-03-10 13:50:00,54.91,54.94,54.91,54.91,28500.0,54.91,54.94,54.91,54.91,28500.0
2023-03-10 14:00:00,54.96,55.17,54.94,55.17,28470.0,54.96,55.17,54.94,55.17,28470.0
2023-03-10 14:10:00,55.23,55.25,55.06,55.08,37725.0,55.23,55.25,55.06,55.08,37725.0
2023-03-10 14:20:00,55.14,55.14,54.93,54.97,52590.0,55.14,55.14,54.93,54.97,52590.0
2023-03-10 14:30:00,54.99,55.15,54.99,55.15,37320.0,54.99,55.15,54.99,55.15,37320.0
2023-03-10 14:40:00,55.17,55.25,55.1,55.25,53490.0,55.17,55.25,55.1,55.25,53490.0
2023-03-10 14:50:00,55.27,55.32,55.2,55.24,54255.0,55.27,55.32,55.2,55.24,54255.0
2023-03-10 15:00:00,55.22,55.27,55.1,55.13,67305.0,55.22,55.27,55.1,55.13,67305.0
2023-03-10 15:10:00,55.09,55.18,55.0,55.0,32760.0,55.09,55.18,55.0,55.0,32760.0
2023-03-10 15:20:00,54.96,55.02,54.93,55.02,49545.0,54.96,55.02,54.93,55.02,49545.0
2023-03-10 15:30:00,55.02,55.12,55.0,55.08,210375.0,55.02,55.12,55.0,55.08,210375.0
2023-03-10 15:40:00,55.06,55.07,54.67,54.67,102075.0,55.06,55.07,54.67,54.67,102075.0
2023-03-10 15:50:00,54.66,54.77,54.61,54.67,411210.0,54.66,54.77,54.61,54.67,411210.0
2023-03-13 09:30:00,54.27,55.13,54.27,55.1,140310.0,54.27,55.13,54.27,55.1,140310.0
2023-03-13 09:40:00,55.05,55.59,55.05,55.59,35190.0,55.05,55.59,55.05,55.59,35190.0
2023-03-13 09:50:00,55.6,55.67,55.35,55.47,140355.0,55.6,55.67,55.35,55.47,140355.0
2023-03-13 10:00:00,55.41,55.46,55.16,55.24,72555.0,55.41,55.46,55.16,55.24,72555.0
2023-03-13 10:10:00,55.17,55.2,55.04,55.06,57000.0,55.17,55.2,55.04,55.06,57000.0
2023-03-13 10:20:00,55.1,55.1,54.96,55.04,27600.0,55.1,55.1,54.96,55.04,27600.0
2023-03-13 10:30:00,55.1,55.15,55.05,55.07,24300.0,55.1,55.15,55.05,55.07,24300.0
2023-03-13 10:40:00,55.01,55.25,54.94,55.25,43935.0,55.01,55.25,54.94,55.25,43935.0
2023-03-13 10:50:00,55.18,55.25,55.06,55.23,117690.0,55.18,55.25,55.06,55.23,117690.0
2023-03-13 11:00:00,55.23,55.3,55.19,55.21,110880.0,55.23,55.3,55.19,55.21,110880.0
2023-03-13 11:10:00,55.22,55.24,55.11,55.16,44490.0,55.22,55.24,55.11,55.16,44490.0
2023-03-13 11:20:00,55.13,55.21,54.96,55.09,74190.0,55.13,55.21,54.96,55.09,74190.0
2023-03-13 11:30:00,55.14,55.14,54.92,54.95,37485.0,55.14,55.14,54.92,54.95,37485.0
2023-03-13 11:40:00,55.05,55.13,55.0,55.13,33495.0,55.05,55.13,55.0,55.13,33495.0
2023-03-13 11:50:00,55.1,55.13,55.03,55.09,34575.0,55.1,55.13,55.03,55.09,34575.0
2023-03-13 12:00:00,55.12,55.27,55.07,55.15,112200.0,55.12,55.27,55.07,55.15,112200.0
2023-03-13 12:10:00,55.1,55.16,55.05,55.13,42000.0,55.1,55.16,55.05,55.13,42000.0
2023-03-13 12:20:00,55.08,55.14,55.05,55.07,13710.0,55.08,55.14,55.05,55.07,13710.0
2023-03-13 12:30:00,55.05,55.16,55.05,55.16,36000.0,55.05,55.16,55.05,55.16,36000.0
2023-03-13 12:40:00,55.18,55.18,55.0,55.0,15000.0,55.18,55.18,55.0,55.0,15000.0
2023-03-13 12:50:00,55.03,55.03,54.93,54.96,27405.0,55.03,55.03,54.93,54.96,27405.0
2023-03-13 13:00:00,54.94,54.94,54.8,54.87,43650.0,54.94,54.94,54.8,54.87,43650.0
2023-03-13 13:10:00,54.85,54.99,54.85,54.89,32835.0,54.85,54.99,54.85,54.89,32835.0
2023-03-13 13:20:00,54.9,54.92,54.85,54.89,30120.0,54.9,54.92,54.85,54.89,30120.0
2023-03-13 13:30:00,54.89,55.02,54.82,55.02,59685.0,54.89,55.02,54.82,55.02,59685.0
2023-03-13 13:40:00,55.01,55.12,55.01,55.07,28500.0,55.01,55.12,55.01,55.07,28500.0
2023-03-13 13:50:00,55.07,55.13,55.0,55.02,31500.0,55.07,55.13,55.0,55.02,31500.0
2023-03-13 14:00:00,55.08,55.08,54.91,54.92,30315.0,55.08,55.08,54.91,54.92,30315.0
2023-03-13 14:10:00,54.86,55.0,54.86,54.96,55365.0,54.86,55.0,54.86,54.96,55365.0
2023-03-13 14:20:00,54.93,55.02,54.93,55.0,27720.0,54.93,55.02,54.93,55.0,27720.0
2023-03-13 14:30:00,55.02,55.06,54.99,54.99,35055.0,55.02,55.06,54.99,54.99,35055.0
2023-03-13 14:40:00,55.0,55.07,54.97,54.99,51480.0,55.0,55.07,54.97,54.99,51480.0
2023-03-13 14:50:00,55.01,55.02,54.92,54.93,18000.0,55.01,55.02,54.92,54.93,18000.0
2023-03-13 15:00:00,54.91,54.91,54.77,54.78,42000.0,54.91,54.91,54.77,54.78,42000.0
2023-03-13 15:10:00,54.76,54.87,54.73,54.73,51435.0,54.76,54.87,54.73,54.73,51435.0
2023-03-13 15:20:00,54.73,54.74,54.56,54.57,49755.0,54.73,54.74,54.56,54.57,49755.0
2023-03-13 15:30:00,54.6,54.67,54.57,54.63,45540.0,54.6,54.67,54.57,54.63,45540.0
2023-03-13 15:40:00,54.65,54.72,54.62,54.65,146565.0,54.65,54.72,54.62,54.65,146565.0
2023-03-13 15:50:00,54.57,54.71,54.49,54.53,482205.0,54.57,54.71,54.49,54.53,482205.0
2023-03-14 09:30:00,54.47,54.76,54.44,54.66,91725.0,54.47,54.76,54.44,54.66,91725.0
2023-03-14 09:40:00,54.84,54.96,54.81,54.88,55065.0,54.84,54.96,54.81,54.88,55065.0
2023-03-14 09:50:00,54.94,55.0,54.6,54.69,140295.0,54.94,55.0,54.6,54.69,140295.0
2023-03-14 10:00:00,54.73,54.79,54.65,54.76,36165.0,54.73,54.79,54.65,54.76,36165.0
2023-03-14 10:10:00,54.76,54.82,54.72,54.82,46560.0,54.76,54.82,54.72,54.82,46560.0
2023-03-14 10:20:00,54.84,55.02,54.84,55.0,35085.0,54.84,55.02,54.84,55.0,35085.0
2023-03-14 10:30:00,55.01,55.16,55.01,55.1,87375.0,55.01,55.16,55.01,55.1,87375.0
2023-03-14 10:40:00,55.11,55.11,54.94,54.99,54705.0,55.11,55.11,54.94,54.99,54705.0
2023-03-14 10:50:00,54.99,55.04,54.97,54.98,29385.0,54.99,55.04,54.97,54.98,29385.0
2023-03-14 11:00:00,55.02,55.08,54.99,55.01,72195.0,55.02,55.08,54.99,55.01,72195.0
2023-03-14 11:10:00,54.98,54.98,54.82,54.82,107325.0,54.98,54.98,54.82,54.82,107325.0
2023-03-14 11:20:00,54.77,54.79,54.67,54.67,25500.0,54.77,54.79,54.67,54.67,25500.0
2023-03-14 11:30:00,54.67,54.73,54.61,54.61,19500.0,54.67,54.73,54.61,54.61,19500.0
2023-03-14 11:40:00,54.6,54.67,54.6,54.67,18000.0,54.6,54.67,54.6,54.67,18000.0
2023-03-14 11:50:00,54.67,54.76,54.67,54.74,72975.0,54.67,54.76,54.67,54.74,72975.0
2023-03-14 12:00:00,54.79,54.79,54.72,54.79,27015.0,54.79,54.79,54.72,54.79,27015.0
2023-03-14 12:10:00,54.8,54.85,54.8,54.84,11595.0,54.8,54.85,54.8,54.84,11595.0
2023-03-14 12:20:00,54.78,54.78,54.68,54.68,18000.0,54.78,54.78,54.68,54.68,18000.0
2023-03-14 12:30:00,54.68,54.7,54.67,54.68,15060.0,54.68,54.7,54.67,54.68,15060.0
2023-03-14 12:40:00,54.66,54.66,54.58,54.58,48360.0,54.66,54.66,54.58,54.58,48360.0
2023-03-14 12:50:00,54.59,54.59,54.48,54.52,54030.0,54.59,54.59,54.48,54.52,54030.0
2023-03-14 13:00:00,54.53,54.63,54.52,54.58,60000.0,54.53,54.63,54.52,54.58,60000.0
2023-03-14 13:10:00,54.58,54.6,54.49,54.57,16500.0,54.58,54.6,54.49,54.57,16500.0
2023-03-14 13:20:00,54.59,54.59,54.45,54.53,60075.0,54.59,54.59,54.45,54.53,60075.0
2023-03-14 13:30:00,54.52,54.54,54.46,54.54,24060.0,54.52,54.54,54.46,54.54,24060.0
2023-03-14 13:40:00,54.55,54.55,54.47,54.48,32010.0,54.55,54.55,54.47,54.48,32010.0
2023-03-14 13:50:00,54.51,54.51,54.38,54.38,25500.0,54.51,54.51,54.38,54.38,25500.0
2023-03-14 14:00:00,54.42,54.42,54.3,54.32,41100.0,54.42,54.42,54.3,54.32,41100.0
2023-03-14 14:10:00,54.32,54.34,54.22,54.27,40860.0,54.32,54.34,54.22,54.27,40860.0
2023-03-14 14:20:00,54.32,54.4,54.31,54.4,71370.0,54.32,54.4,54.31,54.4,71370.0
2023-03-14 14:30:00,54.41,54.45,54.39,54.4,37500.0,54.41,54.45,54.39,54.4,37500.0
2023-03-14 14:40:00,54.38,54.45,54.37,54.45,36375.0,54.38,54.45,54.37,54.45,36375.0
2023-03-14 14:50:00,54.43,54.47,54.39,54.42,30495.0,54.43,54.47,54.39,54.42,30495.0
2023-03-14 15:00:00,54.43,54.43,54.31,54.31,21000.0,54.43,54.43,54.31,54.31,21000.0
2023-03-14 15:10:00,54.32,54.34,54.26,54.34,48045.0,54.32,54.34,54.26,54.34,48045.0
2023-03-14 15:20:00,54.32,54.32,54.28,54.3,23025.0,54.32,54.32,54.28,54.3,23025.0
2023-03-14 15:30:00,54.31,54.45,54.3,54.42,46770.0,54.31,54.45,54.3,54.42,46770.0
2023-03-14 15:40:00,54.44,54.51,54.42,54.5,54570.0,54.44,54.51,54.42,54.5,54570.0
2023-03-14 15:50:00,54.52,54.79,54.5,54.75,297855.0,54.52,54.79,54.5,54.75,297855.0
2023-03-15 09:30:00,54.39,54.7,53.97,54.54,89625.0,54.39,54.7,53.97,54.54,89625.0
2023-03-15 09:40:00,54.61,54.73,54.45,54.55,100110.0,54.61,54.73,54.45,54.55,100110.0
2023-03-15 09:50:00,54.55,54.57,54.33,54.41,48615.0,54.55,54.57,54.33,54.41,48615.0
2023-03-15 10:00:00,54.4,54.4,54.13,54.33,142605.0,54.4,54.4,54.13,54.33,142605.0
2023-03-15 10:10:00,54.34,54.39,54.25,54.39,231795.0,54.34,54.39,54.25,54.39,231795.0
2023-03-15 10:20:00,54.35,54.37,54.24,54.33,30075.0,54.35,54.37,54.24,54.33,30075.0
2023-03-15 10:30:00,54.36,54.42,54.23,54.39,68145.0,54.36,54.42,54.23,54.39,68145.0
2023-03-15 10:40:00,54.35,54.44,54.34,54.4,31320.0,54.35,54.44,54.34,54.4,31320.0
2023-03-15 10:50:00,54.34,54.42,54.3,54.3,32490.0,54.34,54.42,54.3,54.3,32490.0
2023-03-15 11:00:00,54.35,54.38,54.3,54.37,35145.0,54.35,54.38,54.3,54.37,35145.0
2023-03-15 11:10:00,54.43,54.54,54.42,54.54,28875.0,54.43,54.54,54.42,54.54,28875.0
2023-03-15 11:20:00,54.5,54.58,54.47,54.47,112710.0,54.5,54.58,54.47,54.47,112710.0
2023-03-15 11:30:00,54.49,54.5,54.42,54.42,33000.0,54.49,54.5,54.42,54.42,33000.0
2023-03-15 11:40:00,54.46,54.55,54.43,54.44,54900.0,54.46,54.55,54.43,54.44,54900.0
2023-03-15 11:50:00,54.5,54.5,54.38,54.38,13500.0,54.5,54.5,54.38,54.38,13500.0
2023-03-15 12:00:00,54.35,54.36,54.23,54.27,46515.0,54.35,54.36,54.23,54.27,46515.0
2023-03-15 12:10:00,54.27,54.3,54.19,54.26,67050.0,54.27,54.3,54.19,54.26,67050.0
2023-03-15 12:20:00,54.26,54.28,54.22,54.22,40170.0,54.26,54.28,54.22,54.22,40170.0
2023-03-15 12:30:00,54.27,54.37,54.27,54.35,48495.0,54.27,54.37,54.27,54.35,48495.0
2023-03-15 12:40:00,54.35,54.4,54.31,54.38,27000.0,54.35,54.4,54.31,54.38,27000.0
2023-03-15 12:50:00,54.36,54.36,54.3,54.32,16275.0,54.36,54.36,54.3,54.32,16275.0
2023-03-15 13:00:00,54.28,54.35,54.28,54.34,30000.0,54.28,54.35,54.28,54.34,30000.0
2023-03-15 13:10:00,54.37,54.42,54.35,54.42,36000.0,54.37,54.42,54.35,54.42,36000.0
2023-03-15 13:20:00,54.44,54.44,54.36,54.4,22545.0,54.44,54.44,54.36,54.4,22545.0
2023-03-15 13:30:00,54.35,54.43,54.33,54.35,44100.0,54.35,54.43,54.33,54.35,44100.0
2023-03-15 13:40:00,54.36,54.36,54.33,54.35,24000.0,54.36,54.36,54.33,54.35,24000.0
2023-03-15 13:50:00,54.37,54.42,54.34,54.37,29745.0,54.37,54.42,54.34,54.37,29745.0
2023-03-15 14:00:00,54.38,54.38,54.34,54.36,10500.0,54.38,54.38,54.34,54.36,10500.0
2023-03-15 14:10:00,54.39,54.43,54.36,54.43,23985.0,54.39,54.43,54.36,54.43,23985.0
2023-03-15 14:20:00,54.42,54.68,54.42,54.56,52725.0,54.42,54.68,54.42,54.56,52725.0
2023-03-15 14:30:00,54.58,54.62,54.53,54.55,30045.0,54.58,54.62,54.53,54.55,30045.0
2023-03-15 14:40:00,54.54,54.61,54.51,54.51,28530.0,54.54,54.61,54.51,54.51,28530.0
2023-03-15 14:50:00,54.49,54.56,54.49,54.51,24000.0,54.49,54.56,54.49,54.51,24000.0
2023-03-15 15:00:00,54.5,54.57,54.48,54.49,40665.0,54.5,54.57,54.48,54.49,40665.0
2023-03-15 15:10:00,54.48,54.59,54.48,54.51,43620.0,54.48,54.59,54.48,54.51,43620.0
2023-03-15 15:20:00,54.49,54.64,54.48,54.6,41355.0,54.49,54.64,54.48,54.6,41355.0
2023-03-15 15:30:00,54.6,54.6,54.46,54.48,55005.0,54.6,54.6,54.46,54.48,55005.0
2023-03-15 15:40:00,54.45,54.45,54.37,54.41,69315.0,54.45,54.45,54.37,54.41,69315.0
2023-03-15 15:50:00,54.4,54.58,54.35,54.58,230310.0,54.4,54.58,54.35,54.58,230310.0
2023-03-16 09:30:00,54.2,54.42,54.13,54.31,72150.0,54.2,54.42,54.13,54.31,72150.0
2023-03-16 09:40:00,54.5,54.6,54.5,54.5,28890.0,54.5,54.6,54.5,54.5,28890.0
2023-03-16 09:50:00,54.48,54.64,54.46,54.64,26070.0,54.48,54.64,54.46,54.64,26070.0
2023-03-16 10:00:00,54.75,54.85,54.72,54.77,40935.0,54.75,54.85,54.72,54.77,40935.0
2023-03-16 10:10:00,54.76,54.83,54.66,54.79,106500.0,54.76,54.83,54.66,54.79,106500.0
2023-03-16 10:20:00,54.66,54.76,54.66,54.66,37740.0,54.66,54.76,54.66,54.66,37740.0
2023-03-16 10:30:00,54.75,54.77,54.57,54.64,158745.0,54.75,54.77,54.57,54.64,158745.0
2023-03-16 10:40:00,54.6,54.66,54.58,54.58,68550.0,54.6,54.66,54.58,54.58,68550.0
2023-03-16 10:50:00,54.58,54.72,54.57,54.58,27225.0,54.58,54.72,54.57,54.58,27225.0
2023-03-16 11:00:00,54.56,54.56,54.42,54.56,33735.0,54.56,54.56,54.42,54.56,33735.0
2023-03-16 11:10:00,54.67,54.67,54.54,54.54,18300.0,54.67,54.67,54.54,54.54,18300.0
2023-03-16 11:20:00,54.61,54.64,54.44,54.44,68475.0,54.61,54.64,54.44,54.44,68475.0
2023-03-16 11:30:00,54.52,54.59,54.5,54.56,23250.0,54.52,54.59,54.5,54.56,23250.0
2023-03-16 11:40:00,54.61,54.61,54.5,54.59,21705.0,54.61,54.61,54.5,54.59,21705.0
2023-03-16 11:50:00,54.58,54.67,54.58,54.64,19725.0,54.58,54.67,54.58,54.64,19725.0
2023-03-16 12:00:00,54.62,54.64,54.5,54.5,15000.0,54.62,54.64,54.5,54.5,15000.0
2023-03-16 12:10:00,54.52,54.52,54.4,54.48,31530.0,54.52,54.52,54.4,54.48,31530.0
2023-03-16 12:20:00,54.51,54.51,54.46,54.46,13500.0,54.51,54.51,54.46,54.46,13500.0
2023-03-16 12:30:00,54.48,54.53,54.42,54.45,95955.0,54.48,54.53,54.42,54.45,95955.0
2023-03-16 12:40:00,54.44,54.52,54.44,54.52,27585.0,54.44,54.52,54.44,54.52,27585.0
2023-03-16 12:50:00,54.53,54.62,54.52,54.62,63690.0,54.53,54.62,54.52,54.62,63690.0
2023-03-16 13:00:00,54.57,54.61,54.48,54.48,18000.0,54.57,54.61,54.48,54.48,18000.0
2023-03-16 13:10:00,54.43,54.46,54.4,54.41,27000.0,54.43,54.46,54.4,54.41,27000.0
2023-03-16 13:20:00,54.4,54.43,54.38,54.39,31500.0,54.4,54.43,54.38,54.39,31500.0
2023-03-16 13:30:00,54.4,54.47,54.34,54.47,58500.0,54.4,54.47,54.34,54.47,58500.0
2023-03-16 13:40:00,54.48,54.48,54.4,54.43,27870.0,54.48,54.48,54.4,54.43,27870.0
2023-03-16 13:50:00,54.43,54.44,54.39,54.42,37500.0,54.43,54.44,54.39,54.42,37500.0
2023-03-16 14:00:00,54.39,54.45,54.37,54.41,86895.0,54.39,54.45,54.37,54.41,86895.0
2023-03-16 14:10:00,54.39,54.41,54.29,54.32,98865.0,54.39,54.41,54.29,54.32,98865.0
2023-03-16 14:20:00,54.31,54.38,54.31,54.37,20100.0,54.31,54.38,54.31,54.37,20100.0
2023-03-16 14:30:00,54.34,54.36,54.26,54.3,49500.0,54.34,54.36,54.26,54.3,49500.0
2023-03-16 14:40:00,54.3,54.36,54.3,54.32,31680.0,54.3,54.36,54.3,54.32,31680.0
2023-03-16 14:50:00,54.36,54.4,54.33,54.4,18000.0,54.36,54.4,54.33,54.4,18000.0
2023-03-16 15:00:00,54.45,54.57,54.42,54.43,30150.0,54.45,54.57,54.42,54.43,30150.0
2023-03-16 15:10:00,54.49,54.53,54.43,54.48,33000.0,54.49,54.53,54.43,54.48,33000.0
2023-03-16 15:20:00,54.45,54.53,54.44,54.53,75735.0,54.45,54.53,54.44,54.53,75735.0
2023-03-16 15:30:00,54.5,54.52,54.45,54.47,57000.0,54.5,54.52,54.45,54.47,57000.0
2023-03-16 15:40:00,54.5,54.68,54.5,54.65,112500.0,54.5,54.68,54.5,54.65,112500.0
2023-03-16 15:50:00,54.66,54.7,54.57,54.63,429510.0,54.66,54.7,54.57,54.63,429510.0
2023-03-17 09:30:00,54.35,54.48,54.18,54.33,914100.0,54.35,54.48,54.18,54.33,914100.0
2023-03-17 09:40:00,54.38,54.46,54.33,54.39,59010.0,54.38,54.46,54.33,54.39,59010.0
2023-03-17 09:50:00,54.37,54.41,54.23,54.31,64965.0,54.37,54.41,54.23,54.31,64965.0
2023-03-17 10:00:00,54.33,54.48,54.33,54.44,103605.0,54.33,54.48,54.33,54.44,103605.0
2023-03-17 10:10:00,54.43,54.48,54.33,54.39,220665.0,54.43,54.48,54.33,54.39,220665.0
2023-03-17 10:20:00,54.37,54.43,53.91,54.01,84690.0,54.37,54.43,53.91,54.01,84690.0
2023-03-17 10:30:00,54.09,54.09,53.9,53.93,175665.0,54.09,54.09,53.9,53.93,175665.0
2023-03-17 10:40:00,53.88,53.98,53.85,53.95,40545.0,53.88,53.98,53.85,53.95,40545.0
2023-03-17 10:50:00,53.99,54.1,53.91,54.09,81510.0,53.99,54.1,53.91,54.09,81510.0
2023-03-17 11:00:00,54.03,54.12,53.99,54.05,33645.0,54.03,54.12,53.99,54.05,33645.0
2023-03-17 11:10:00,54.05,54.17,54.04,54.11,70215.0,54.05,54.17,54.04,54.11,70215.0
2023-03-17 11:20:00,54.06,54.07,54.0,54.02,24600.0,54.06,54.07,54.0,54.02,24600.0
2023-03-17 11:30:00,53.98,53.98,53.91,53.91,44070.0,53.98,53.98,53.91,53.91,44070.0
2023-03-17 11:40:00,53.9,53.9,53.78,53.79,36030.0,53.9,53.9,53.78,53.79,36030.0
2023-03-17 11:50:00,53.74,53.81,53.6,53.62,57555.0,53.74,53.81,53.6,53.62,57555.0
2023-03-17 12:00:00,53.7,53.73,53.63,53.72,26055.0,53.7,53.73,53.63,53.72,26055.0
2023-03-17 12:10:00,53.7,53.75,53.66,53.68,43500.0,53.7,53.75,53.66,53.68,43500.0
2023-03-17 12:20:00,53.72,53.72,53.61,53.66,34500.0,53.72,53.72,53.61,53.66,34500.0
2023-03-17 12:30:00,53.72,53.73,53.63,53.63,30000.0,53.72,53.73,53.63,53.63,30000.0
2023-03-17 12:40:00,53.69,53.69,53.62,53.69,19500.0,53.69,53.69,53.62,53.69,19500.0
2023-03-17 12:50:00,53.7,53.73,53.66,53.71,34605.0,53.7,53.73,53.66,53.71,34605.0
2023-03-17 13:00:00,53.68,53.68,53.52,53.54,240000.0,53.68,53.68,53.52,53.54,240000.0
2023-03-17 13:10:00,53.52,53.57,53.49,53.53,35085.0,53.52,53.57,53.49,53.53,35085.0
2023-03-17 13:20:00,53.5,53.57,53.41,53.46,32955.0,53.5,53.57,53.41,53.46,32955.0
2023-03-17 13:30:00,53.5,53.5,53.24,53.33,47445.0,53.5,53.5,53.24,53.33,47445.0
2023-03-17 13:40:00,53.28,53.34,53.23,53.34,33285.0,53.28,53.34,53.23,53.34,33285.0
2023-03-17 13:50:00,53.36,53.36,53.2,53.2,48570.0,53.36,53.36,53.2,53.2,48570.0
2023-03-17 14:00:00,53.24,53.28,53.14,53.16,47730.0,53.24,53.28,53.14,53.16,47730.0
2023-03-17 14:10:00,53.16,53.18,53.1,53.14,59520.0,53.16,53.18,53.1,53.14,59520.0
2023-03-17 14:20:00,53.16,53.18,53.07,53.07,55500.0,53.16,53.18,53.07,53.07,55500.0
2023-03-17 14:30:00,53.05,53.19,53.05,53.15,70470.0,53.05,53.19,53.05,53.15,70470.0
2023-03-17 14:40:00,53.15,53.24,53.14,53.22,38655.0,53.15,53.24,53.14,53.22,38655.0
2023-03-17 14:50:00,53.18,53.35,53.16,53.33,110250.0,53.18,53.35,53.16,53.33,110250.0
2023-03-17 15:00:00,53.3,53.3,53.11,53.11,50640.0,53.3,53.3,53.11,53.11,50640.0
2023-03-17 15:10:00,53.13,53.28,53.11,53.27,80715.0,53.13,53.28,53.11,53.27,80715.0
2023-03-17 15:20:00,53.24,53.3,53.22,53.27,62055.0,53.24,53.3,53.22,53.27,62055.0
2023-03-17 15:30:00,53.22,53.28,53.12,53.2,110445.0,53.22,53.28,53.12,53.2,110445.0
2023-03-17 15:40:00,53.21,53.22,53.06,53.11,149820.0,53.21,53.22,53.06,53.11,149820.0
2023-03-17 15:50:00,53.17,53.21,53.09,53.17,510180.0,53.17,53.21,53.09,53.17,510180.0
2023-03-20 09:30:00,53.2,53.78,53.2,53.78,93510.0,53.2,53.78,53.2,53.78,93510.0
2023-03-20 09:40:00,53.75,54.15,53.75,54.14,99015.0,53.75,54.15,53.75,54.14,99015.0
2023-03-20 09:50:00,54.18,54.44,54.17,54.39,66075.0,54.18,54.44,54.17,54.39,66075.0
2023-03-20 10:00:00,54.39,54.4,54.19,54.19,83685.0,54.39,54.4,54.19,54.19,83685.0
2023-03-20 10:10:00,54.27,54.29,54.22,54.22,17940.0,54.27,54.29,54.22,54.22,17940.0
2023-03-20 10:20:00,54.24,54.4,54.24,54.4,9045.0,54.24,54.4,54.24,54.4,9045.0
2023-03-20 10:30:00,54.42,54.42,54.31,54.33,34410.0,54.42,54.42,54.31,54.33,34410.0
2023-03-20 10:40:00,54.33,54.44,54.33,54.38,33210.0,54.33,54.44,54.33,54.38,33210.0
2023-03-20 10:50:00,54.37,54.46,54.33,54.39,78840.0,54.37,54.46,54.33,54.39,78840.0
2023-03-20 11:00:00,54.46,54.58,54.46,54.53,33210.0,54.46,54.58,54.46,54.53,33210.0
2023-03-20 11:10:00,54.52,54.52,54.36,54.37,36555.0,54.52,54.52,54.36,54.37,36555.0
2023-03-20 11:20:00,54.37,54.39,54.26,54.37,58245.0,54.37,54.39,54.26,54.37,58245.0
2023-03-20 11:30:00,54.4,54.4,54.26,54.26,43080.0,54.4,54.4,54.26,54.26,43080.0
2023-03-20 11:40:00,54.23,54.29,54.17,54.29,37530.0,54.23,54.29,54.17,54.29,37530.0
2023-03-20 11:50:00,54.27,54.39,54.24,54.25,41595.0,54.27,54.39,54.24,54.25,41595.0
2023-03-20 12:00:00,54.25,54.28,54.19,54.21,55230.0,54.25,54.28,54.19,54.21,55230.0
2023-03-20 12:10:00,54.21,54.21,54.04,54.1,33045.0,54.21,54.21,54.04,54.1,33045.0
2023-03-20 12:20:00,54.14,54.2,54.14,54.17,7500.0,54.14,54.2,54.14,54.17,7500.0
2023-03-20 12:30:00,54.21,54.28,54.16,54.28,25530.0,54.21,54.28,54.16,54.28,25530.0
2023-03-20 12:40:00,54.25,54.35,54.25,54.35,16500.0,54.25,54.35,54.25,54.35,16500.0
2023-03-20 12:50:00,54.34,54.44,54.34,54.41,15000.0,54.34,54.44,54.34,54.41,15000.0
2023-03-20 13:00:00,54.45,54.57,54.44,54.49,33195.0,54.45,54.57,54.44,54.49,33195.0
2023-03-20 13:10:00,54.5,54.51,54.42,54.48,53205.0,54.5,54.51,54.42,54.48,53205.0
2023-03-20 13:20:00,54.48,54.56,54.48,54.56,14775.0,54.48,54.56,54.48,54.56,14775.0
2023-03-20 13:30:00,54.57,54.6,54.48,54.52,50055.0,54.57,54.6,54.48,54.52,50055.0
2023-03-20 13:40:00,54.52,54.56,54.44,54.48,37545.0,54.52,54.56,54.44,54.48,37545.0
2023-03-20 13:50:00,54.45,54.45,54.35,54.37,43470.0,54.45,54.45,54.35,54.37,43470.0
2023-03-20 14:00:00,54.4,54.43,54.36,54.37,46500.0,54.4,54.43,54.36,54.37,46500.0
2023-03-20 14:10:00,54.39,54.41,54.32,54.36,54465.0,54.39,54.41,54.32,54.36,54465.0
2023-03-20 14:20:00,54.35,54.39,54.32,54.38,29715.0,54.35,54.39,54.32,54.38,29715.0
2023-03-20 14:30:00,54.4,54.4,54.29,54.29,33915.0,54.4,54.4,54.29,54.29,33915.0
2023-03-20 14:40:00,54.26,54.31,54.24,54.31,35280.0,54.26,54.31,54.24,54.31,35280.0
2023-03-20 14:50:00,54.31,54.37,54.31,54.35,44415.0,54.31,54.37,54.31,54.35,44415.0
2023-03-20 15:00:00,54.36,54.36,54.3,54.31,34560.0,54.36,54.36,54.3,54.31,34560.0
2023-03-20 15:10:00,54.36,54.39,54.32,54.39,35205.0,54.36,54.39,54.32,54.39,35205.0
2023-03-20 15:20:00,54.38,54.42,54.28,54.4,69600.0,54.38,54.42,54.28,54.4,69600.0
2023-03-20 15:30:00,54.41,54.47,54.37,54.42,103665.0,54.41,54.47,54.37,54.42,103665.0
2023-03-20 15:40:00,54.43,54.49,54.4,54.49,213060.0,54.43,54.49,54.4,54.49,213060.0
2023-03-20 15:50:00,54.53,54.6,54.37,54.4,350205.0,54.53,54.6,54.37,54.4,350205.0
2023-03-21 09:30:00,54.78,54.83,54.45,54.45,120705.0,54.78,54.83,54.45,54.45,120705.0
2023-03-21 09:40:00,54.54,54.82,54.5,54.54,71625.0,54.54,54.82,54.5,54.54,71625.0
2023-03-21 09:50:00,54.49,54.57,54.43,54.47,38595.0,54.49,54.57,54.43,54.47,38595.0
2023-03-21 10:00:00,54.5,54.73,54.46,54.68,112650.0,54.5,54.73,54.46,54.68,112650.0
2023-03-21 10:10:00,54.77,54.83,54.71,54.72,44385.0,54.77,54.83,54.71,54.72,44385.0
2023-03-21 10:20:00,54.82,54.89,54.79,54.88,29130.0,54.82,54.89,54.79,54.88,29130.0
2023-03-21 10:30:00,54.88,54.89,54.75,54.75,71070.0,54.88,54.89,54.75,54.75,71070.0
2023-03-21 10:40:00,54.76,54.79,54.61,54.64,182250.0,54.76,54.79,54.61,54.64,182250.0
2023-03-21 10:50:00,54.63,54.71,54.63,54.71,32100.0,54.63,54.71,54.63,54.71,32100.0
2023-03-21 11:00:00,54.71,54.71,54.62,54.65,33810.0,54.71,54.71,54.62,54.65,33810.0
2023-03-21 11:10:00,54.66,54.67,54.62,54.66,45435.0,54.66,54.67,54.62,54.66,45435.0
2023-03-21 11:20:00,54.66,54.74,54.66,54.74,24360.0,54.66,54.74,54.66,54.74,24360.0
2023-03-21 11:30:00,54.75,54.77,54.63,54.63,46260.0,54.75,54.77,54.63,54.63,46260.0
2023-03-21 11:40:00,54.61,54.67,54.59,54.65,19500.0,54.61,54.67,54.59,54.65,19500.0
2023-03-21 11:50:00,54.62,54.65,54.59,54.59,30765.0,54.62,54.65,54.59,54.59,30765.0
2023-03-21 12:00:00,54.56,54.56,54.45,54.46,37500.0,54.56,54.56,54.45,54.46,37500.0
2023-03-21 12:10:00,54.48,54.54,54.48,54.51,32250.0,54.48,54.54,54.48,54.51,32250.0
2023-03-21 12:20:00,54.47,54.51,54.43,54.51,28500.0,54.47,54.51,54.43,54.51,28500.0
2023-03-21 12:30:00,54.46,54.49,54.42,54.43,22305.0,54.46,54.49,54.42,54.43,22305.0
2023-03-21 12:40:00,54.41,54.46,54.34,54.43,42345.0,54.41,54.46,54.34,54.43,42345.0
2023-03-21 12:50:00,54.4,54.46,54.39,54.42,35550.0,54.4,54.46,54.39,54.42,35550.0
2023-03-21 13:00:00,54.39,54.39,54.35,54.39,12075.0,54.39,54.39,54.35,54.39,12075.0
2023-03-21 13:10:00,54.37,54.38,54.31,54.31,22650.0,54.37,54.38,54.31,54.31,22650.0
2023-03-21 13:20:00,54.32,54.4,54.32,54.39,21750.0,54.32,54.4,54.32,54.39,21750.0
2023-03-21 13:30:00,54.42,54.51,54.42,54.47,24330.0,54.42,54.51,54.42,54.47,24330.0
2023-03-21 13:40:00,54.51,54.52,54.41,54.41,35130.0,54.51,54.52,54.41,54.41,35130.0
2023-03-21 13:50:00,54.41,54.41,54.3,54.3,24000.0,54.41,54.41,54.3,54.3,24000.0
2023-03-21 14:00:00,54.32,54.36,54.32,54.35,14325.0,54.32,54.36,54.32,54.35,14325.0
2023-03-21 14:10:00,54.36,54.5,54.36,54.5,69600.0,54.36,54.5,54.36,54.5,69600.0
2023-03-21 14:20:00,54.51,54.55,54.51,54.55,6000.0,54.51,54.55,54.51,54.55,6000.0
2023-03-21 14:30:00,54.58,54.63,54.58,54.59,31500.0,54.58,54.63,54.58,54.59,31500.0
2023-03-21 14:40:00,54.58,54.68,54.58,54.67,49815.0,54.58,54.68,54.58,54.67,49815.0
2023-03-21 14:50:00,54.68,54.7,54.64,54.68,37245.0,54.68,54.7,54.64,54.68,37245.0
2023-03-21 15:00:00,54.71,54.8,54.7,54.72,44850.0,54.71,54.8,54.7,54.72,44850.0
2023-03-21 15:10:00,54.77,54.81,54.76,54.81,25395.0,54.77,54.81,54.76,54.81,25395.0
2023-03-21 15:20:00,54.81,54.83,54.68,54.68,52095.0,54.81,54.83,54.68,54.68,52095.0
2023-03-21 15:30:00,54.67,54.74,54.62,54.74,62655.0,54.67,54.74,54.62,54.74,62655.0
2023-03-21 15:40:00,54.72,54.85,54.72,54.82,123915.0,54.72,54.85,54.72,54.82,123915.0
2023-03-21 15:50:00,54.81,54.85,54.58,54.68,338970.0,54.81,54.85,54.58,54.68,338970.0
2023-03-22 09:30:00,54.61,54.76,54.61,54.76,46095.0,54.61,54.76,54.61,54.76,46095.0
2023-03-22 09:40:00,54.76,54.76,54.33,54.42,53310.0,54.76,54.76,54.33,54.42,53310.0
2023-03-22 09:50:00,54.35,54.51,54.34,54.51,14010.0,54.35,54.51,54.34,54.51,14010.0
2023-03-22 10:00:00,54.44,54.54,54.39,54.54,67695.0,54.44,54.54,54.39,54.54,67695.0
2023-03-22 10:10:00,54.49,54.54,54.47,54.51,41655.0,54.49,54.54,54.47,54.51,41655.0
2023-03-22 10:20:00,54.5,54.57,54.4,54.57,57300.0,54.5,54.57,54.4,54.57,57300.0
2023-03-22 10:30:00,54.57,54.57,54.43,54.43,42750.0,54.57,54.57,54.43,54.43,42750.0
2023-03-22 10:40:00,54.47,54.49,54.41,54.41,54255.0,54.47,54.49,54.41,54.41,54255.0
2023-03-22 10:50:00,54.44,54.48,54.36,54.44,74115.0,54.44,54.48,54.36,54.44,74115.0
2023-03-22 11:00:00,54.44,54.44,54.38,54.41,21300.0,54.44,54.44,54.38,54.41,21300.0
2023-03-22 11:10:00,54.39,54.46,54.39,54.41,34185.0,54.39,54.46,54.39,54.41,34185.0
2023-03-22 11:20:00,54.41,54.46,54.4,54.43,27645.0,54.41,54.46,54.4,54.43,27645.0
2023-03-22 11:30:00,54.43,54.49,54.43,54.46,106875.0,54.43,54.49,54.43,54.46,106875.0
2023-03-22 11:40:00,54.53,54.53,54.46,54.49,17250.0,54.53,54.53,54.46,54.49,17250.0
2023-03-22 11:50:00,54.51,54.53,54.49,54.53,29205.0,54.51,54.53,54.49,54.53,29205.0
2023-03-22 12:00:00,54.5,54.5,54.49,54.5,10500.0,54.5,54.5,54.49,54.5,10500.0
2023-03-22 12:10:00,54.54,54.57,54.52,54.53,40620.0,54.54,54.57,54.52,54.53,40620.0
2023-03-22 12:20:00,54.53,54.67,54.53,54.64,27915.0,54.53,54.67,54.53,54.64,27915.0
2023-03-22 12:30:00,54.64,54.64,54.61,54.61,6000.0,54.64,54.64,54.61,54.61,6000.0
2023-03-22 12:40:00,54.57,54.57,54.57,54.57,1500.0,54.57,54.57,54.57,54.57,1500.0
2023-03-22 12:50:00,54.56,54.62,54.55,54.57,31530.0,54.56,54.62,54.55,54.57,31530.0
2023-03-22 13:00:00,54.57,54.57,54.52,54.52,40500.0,54.57,54.57,54.52,54.52,40500.0
2023-03-22 13:10:00,54.54,54.62,54.54,54.62,23160.0,54.54,54.62,54.54,54.62,23160.0
2023-03-22 13:20:00,54.63,54.73,54.63,54.66,72585.0,54.63,54.73,54.63,54.66,72585.0
2023-03-22 13:30:00,54.7,54.71,54.67,54.71,22770.0,54.7,54.71,54.67,54.71,22770.0
2023-03-22 13:40:00,54.71,54.77,54.7,54.76,46260.0,54.71,54.77,54.7,54.76,46260.0
2023-03-22 13:50:00,54.77,54.78,54.75,54.75,23220.0,54.77,54.78,54.75,54.75,23220.0
2023-03-22 14:00:00,54.73,54.95,54.73,54.84,90825.0,54.73,54.95,54.73,54.84,90825.0
2023-03-22 14:10:00,54.85,54.88,54.81,54.85,18510.0,54.85,54.88,54.81,54.85,18510.0
2023-03-22 14:20:00,54.82,54.88,54.81,54.87,43530.0,54.82,54.88,54.81,54.87,43530.0
2023-03-22 14:30:00,54.9,54.97,54.76,54.87,55260.0,54.9,54.97,54.76,54.87,55260.0
2023-03-22 14:40:00,54.9,55.02,54.88,54.98,55905.0,54.9,55.02,54.88,54.98,55905.0
2023-03-22 14:50:00,55.02,55.02,54.7,54.7,93045.0,55.02,55.02,54.7,54.7,93045.0
2023-03-22 15:00:00,54.71,54.75,54.52,54.53,109500.0,54.71,54.75,54.52,54.53,109500.0
2023-03-22 15:10:00,54.56,54.64,54.51,54.58,34800.0,54.56,54.64,54.51,54.58,34800.0
2023-03-22 15:20:00,54.6,54.75,54.6,54.65,49875.0,54.6,54.75,54.6,54.65,49875.0
2023-03-22 15:30:00,54.65,54.69,54.49,54.5,147570.0,54.65,54.69,54.49,54.5,147570.0
2023-03-22 15:40:00,54.53,54.58,54.28,54.28,98670.0,54.53,54.58,54.28,54.28,98670.0
2023-03-22 15:50:00,54.29,54.29,53.9,53.9,250530.0,54.29,54.29,53.9,53.9,250530.0
2023-03-23 09:30:00,53.85,54.01,53.83,53.86,102495.0,53.85,54.01,53.83,53.86,102495.0
2023-03-23 09:40:00,53.91,53.91,53.73,53.76,60735.0,53.91,53.91,53.73,53.76,60735.0
2023-03-23 09:50:00,53.75,53.75,53.42,53.42,78045.0,53.75,53.75,53.42,53.42,78045.0
2023-03-23 10:00:00,53.51,53.71,53.51,53.61,77355.0,53.51,53.71,53.51,53.61,77355.0
2023-03-23 10:10:00,53.62,53.72,53.58,53.62,69615.0,53.62,53.72,53.58,53.62,69615.0
2023-03-23 10:20:00,53.57,53.62,53.5,53.5,33165.0,53.57,53.62,53.5,53.5,33165.0
2023-03-23 10:30:00,53.49,53.64,53.47,53.58,76515.0,53.49,53.64,53.47,53.58,76515.0
2023-03-23 10:40:00,53.56,53.68,53.55,53.68,111810.0,53.56,53.68,53.55,53.68,111810.0
2023-03-23 10:50:00,53.85,54.0,53.85,53.86,43035.0,53.85,54.0,53.85,53.86,43035.0
2023-03-23 11:00:00,53.9,53.9,53.74,53.87,43890.0,53.9,53.9,53.74,53.87,43890.0
2023-03-23 11:10:00,53.89,53.89,53.8,53.8,60525.0,53.89,53.89,53.8,53.8,60525.0
2023-03-23 11:20:00,53.73,53.82,53.73,53.81,27120.0,53.73,53.82,53.73,53.81,27120.0
2023-03-23 11:30:00,53.82,53.85,53.79,53.79,21000.0,53.82,53.85,53.79,53.79,21000.0
2023-03-23 11:40:00,53.83,53.83,53.69,53.72,41715.0,53.83,53.83,53.69,53.72,41715.0
2023-03-23 11:50:00,53.74,53.83,53.74,53.8,54750.0,53.74,53.83,53.74,53.8,54750.0
2023-03-23 12:00:00,53.78,53.86,53.75,53.86,15000.0,53.78,53.86,53.75,53.86,15000.0
2023-03-23 12:10:00,53.87,53.88,53.8,53.8,52500.0,53.87,53.88,53.8,53.8,52500.0
2023-03-23 12:20:00,53.8,53.8,53.71,53.72,25725.0,53.8,53.8,53.71,53.72,25725.0
2023-03-23 12:30:00,53.73,53.77,53.71,53.77,40500.0,53.73,53.77,53.71,53.77,40500.0
2023-03-23 12:40:00,53.73,53.73,53.69,53.69,6690.0,53.73,53.73,53.69,53.69,6690.0
2023-03-23 12:50:00,53.71,53.73,53.67,53.67,12945.0,53.71,53.73,53.67,53.67,12945.0
2023-03-23 13:00:00,53.68,53.69,53.64,53.66,27945.0,53.68,53.69,53.64,53.66,27945.0
2023-03-23 13:10:00,53.66,53.68,53.6,53.6,18000.0,53.66,53.68,53.6,53.6,18000.0
2023-03-23 13:20:00,53.59,53.63,53.56,53.56,12660.0,53.59,53.63,53.56,53.56,12660.0
2023-03-23 13:30:00,53.55,53.58,53.47,53.47,18060.0,53.55,53.58,53.47,53.47,18060.0
2023-03-23 13:40:00,53.55,53.58,53.5,53.5,9000.0,53.55,53.58,53.5,53.5,9000.0
2023-03-23 13:50:00,53.45,53.48,53.45,53.48,7500.0,53.45,53.48,53.45,53.48,7500.0
2023-03-23 14:00:00,53.5,53.54,53.48,53.54,31545.0,53.5,53.54,53.48,53.54,31545.0
2023-03-23 14:10:00,53.53,53.6,53.53,53.6,21255.0,53.53,53.6,53.53,53.6,21255.0
2023-03-23 14:20:00,53.58,53.58,53.43,53.44,31515.0,53.58,53.58,53.43,53.44,31515.0
2023-03-23 14:30:00,53.4,53.42,53.32,53.32,27030.0,53.4,53.42,53.32,53.32,27030.0
2023-03-23 14:40:00,53.27,53.29,53.16,53.16,24525.0,53.27,53.29,53.16,53.16,24525.0
2023-03-23 14:50:00,53.12,53.15,53.05,53.15,30705.0,53.12,53.15,53.05,53.15,30705.0
2023-03-23 15:00:00,53.4,53.4,53.27,53.29,37065.0,53.4,53.4,53.27,53.29,37065.0
2023-03-23 15:10:00,53.35,53.4,53.3,53.3,46005.0,53.35,53.4,53.3,53.3,46005.0
2023-03-23 15:20:00,53.15,53.36,53.15,53.34,26055.0,53.15,53.36,53.15,53.34,26055.0
2023-03-23 15:30:00,53.34,53.38,53.3,53.37,41595.0,53.34,53.38,53.3,53.37,41595.0
2023-03-23 15:40:00,53.34,53.49,53.32,53.43,81225.0,53.34,53.49,53.32,53.43,81225.0
2023-03-23 15:50:00,53.45,53.54,53.37,53.43,223365.0,53.45,53.54,53.37,53.43,223365.0
2023-03-24 09:30:00,53.47,53.58,53.36,53.5,80160.0,53.47,53.58,53.36,53.5,80160.0
2023-03-24 09:40:00,53.5,53.65,53.36,53.47,61185.0,53.5,53.65,53.36,53.47,61185.0
2023-03-24 09:50:00,53.41,53.53,53.38,53.48,38895.0,53.41,53.53,53.38,53.48,38895.0
2023-03-24 10:00:00,53.48,53.58,53.41,53.53,62070.0,53.48,53.58,53.41,53.53,62070.0
2023-03-24 10:10:00,53.52,53.66,53.52,53.55,108435.0,53.52,53.66,53.52,53.55,108435.0
2023-03-24 10:20:00,53.6,53.67,53.56,53.62,92610.0,53.6,53.67,53.56,53.62,92610.0
2023-03-24 10:30:00,53.64,53.73,53.63,53.68,13005.0,53.64,53.73,53.63,53.68,13005.0
2023-03-24 10:40:00,53.67,53.7,53.58,53.58,22515.0,53.67,53.7,53.58,53.58,22515.0
2023-03-24 10:50:00,53.61,53.61,53.52,53.52,24000.0,53.61,53.61,53.52,53.52,24000.0
2023-03-24 11:00:00,53.46,53.48,53.43,53.45,17370.0,53.46,53.48,53.43,53.45,17370.0
2023-03-24 11:10:00,53.38,53.55,53.37,53.55,26250.0,53.38,53.55,53.37,53.55,26250.0
2023-03-24 11:20:00,53.5,53.52,53.49,53.49,14580.0,53.5,53.52,53.49,53.49,14580.0
2023-03-24 11:30:00,53.52,53.58,53.51,53.56,28890.0,53.52,53.58,53.51,53.56,28890.0
2023-03-24 11:40:00,53.58,53.76,53.58,53.71,28500.0,53.58,53.76,53.58,53.71,28500.0
2023-03-24 11:50:00,53.68,53.73,53.68,53.71,15000.0,53.68,53.73,53.68,53.71,15000.0
2023-03-24 12:00:00,53.73,53.79,53.73,53.78,24060.0,53.73,53.79,53.73,53.78,24060.0
2023-03-24 12:10:00,53.77,53.81,53.77,53.81,13500.0,53.77,53.81,53.77,53.81,13500.0
2023-03-24 12:20:00,53.8,53.85,53.8,53.85,34500.0,53.8,53.85,53.8,53.85,34500.0
2023-03-24 12:30:00,53.87,54.03,53.86,54.0,20880.0,53.87,54.03,53.86,54.0,20880.0
2023-03-24 12:40:00,54.02,54.11,53.99,54.11,66000.0,54.02,54.11,53.99,54.11,66000.0
2023-03-24 12:50:00,54.11,54.17,54.11,54.15,48300.0,54.11,54.17,54.11,54.15,48300.0
2023-03-24 13:00:00,54.18,54.22,54.18,54.18,66000.0,54.18,54.22,54.18,54.18,66000.0
2023-03-24 13:10:00,54.21,54.25,54.1,54.1,124305.0,54.21,54.25,54.1,54.1,124305.0
2023-03-24 13:20:00,54.16,54.23,54.12,54.16,27000.0,54.16,54.23,54.12,54.16,27000.0
2023-03-24 13:30:00,54.16,54.19,54.12,54.18,45195.0,54.16,54.19,54.12,54.18,45195.0
2023-03-24 13:40:00,54.13,54.14,54.0,54.0,25020.0,54.13,54.14,54.0,54.0,25020.0
2023-03-24 13:50:00,53.97,54.0,53.93,54.0,26760.0,53.97,54.0,53.93,54.0,26760.0
2023-03-24 14:00:00,53.99,53.99,53.95,53.98,18435.0,53.99,53.99,53.95,53.98,18435.0
2023-03-24 14:10:00,54.0,54.06,54.0,54.02,21495.0,54.0,54.06,54.0,54.02,21495.0
2023-03-24 14:20:00,54.0,54.01,53.94,53.97,22005.0,54.0,54.01,53.94,53.97,22005.0
2023-03-24 14:30:00,53.98,54.04,53.94,54.0,22740.0,53.98,54.04,53.94,54.0,22740.0
2023-03-24 14:40:00,54.02,54.08,54.02,54.08,11100.0,54.02,54.08,54.02,54.08,11100.0
2023-03-24 14:50:00,54.03,54.07,54.0,54.02,39900.0,54.03,54.07,54.0,54.02,39900.0
2023-03-24 15:00:00,54.01,54.01,53.92,53.94,45360.0,54.01,54.01,53.92,53.94,45360.0
2023-03-24 15:10:00,53.98,54.05,53.97,54.05,18780.0,53.98,54.05,53.97,54.05,18780.0
2023-03-24 15:20:00,54.07,54.08,54.02,54.06,99000.0,54.07,54.08,54.02,54.06,99000.0
2023-03-24 15:30:00,54.1,54.11,54.02,54.02,55005.0,54.1,54.11,54.02,54.02,55005.0
2023-03-24 15:40:00,54.04,54.09,53.94,53.98,122130.0,54.04,54.09,53.94,53.98,122130.0
2023-03-24 15:50:00,53.96,54.05,53.85,54.0,151425.0,53.96,54.05,53.85,54.0,151425.0
2023-03-27 09:30:00,54.09,54.74,54.08,54.64,114600.0,54.09,54.74,54.08,54.64,114600.0
2023-03-27 09:40:00,54.64,54.72,54.48,54.55,84600.0,54.64,54.72,54.48,54.55,84600.0
2023-03-27 09:50:00,54.48,54.6,54.38,54.53,197130.0,54.48,54.6,54.38,54.53,197130.0
2023-03-27 10:00:00,54.54,54.56,54.37,54.54,90480.0,54.54,54.56,54.37,54.54,90480.0
2023-03-27 10:10:00,54.52,54.56,54.51,54.51,38805.0,54.52,54.56,54.51,54.51,38805.0
2023-03-27 10:20:00,54.58,54.68,54.56,54.61,53700.0,54.58,54.68,54.56,54.61,53700.0
2023-03-27 10:30:00,54.61,54.72,54.6,54.67,139020.0,54.61,54.72,54.6,54.67,139020.0
2023-03-27 10:40:00,54.61,54.61,54.41,54.5,30000.0,54.61,54.61,54.41,54.5,30000.0
2023-03-27 10:50:00,54.6,54.6,54.52,54.55,18240.0,54.6,54.6,54.52,54.55,18240.0
2023-03-27 11:00:00,54.54,54.6,54.51,54.55,30840.0,54.54,54.6,54.51,54.55,30840.0
2023-03-27 11:10:00,54.56,54.56,54.49,54.49,27525.0,54.56,54.56,54.49,54.49,27525.0
2023-03-27 11:20:00,54.53,54.64,54.52,54.59,50535.0,54.53,54.64,54.52,54.59,50535.0
2023-03-27 11:30:00,54.62,54.7,54.62,54.7,28620.0,54.62,54.7,54.62,54.7,28620.0
2023-03-27 11:40:00,54.7,54.71,54.64,54.71,36810.0,54.7,54.71,54.64,54.71,36810.0
2023-03-27 11:50:00,54.68,54.68,54.63,54.63,26580.0,54.68,54.68,54.63,54.63,26580.0
2023-03-27 12:00:00,54.62,54.62,54.48,54.48,27000.0,54.62,54.62,54.48,54.48,27000.0
2023-03-27 12:10:00,54.48,54.48,54.42,54.42,15165.0,54.48,54.48,54.42,54.42,15165.0
2023-03-27 12:20:00,54.45,54.45,54.36,54.41,31470.0,54.45,54.45,54.36,54.41,31470.0
2023-03-27 12:30:00,54.42,54.46,54.4,54.43,43920.0,54.42,54.46,54.4,54.43,43920.0
2023-03-27 12:40:00,54.39,54.39,54.31,54.31,30855.0,54.39,54.39,54.31,54.31,30855.0
2023-03-27 12:50:00,54.31,54.36,54.3,54.32,25830.0,54.31,54.36,54.3,54.32,25830.0
2023-03-27 13:00:00,54.35,54.4,54.35,54.4,9180.0,54.35,54.4,54.35,54.4,9180.0
2023-03-27 13:10:00,54.4,54.42,54.38,54.38,13875.0,54.4,54.42,54.38,54.38,13875.0
2023-03-27 13:20:00,54.42,54.49,54.42,54.49,11040.0,54.42,54.49,54.42,54.49,11040.0
2023-03-27 13:30:00,54.53,54.56,54.49,54.53,28770.0,54.53,54.56,54.49,54.53,28770.0
2023-03-27 13:40:00,54.55,54.6,54.55,54.6,16500.0,54.55,54.6,54.55,54.6,16500.0
2023-03-27 13:50:00,54.56,54.56,54.51,54.53,49860.0,54.56,54.56,54.51,54.53,49860.0
2023-03-27 14:00:00,54.52,54.53,54.45,54.46,52500.0,54.52,54.53,54.45,54.46,52500.0
2023-03-27 14:10:00,54.5,54.51,54.46,54.49,53100.0,54.5,54.51,54.46,54.49,53100.0
2023-03-27 14:20:00,54.48,54.57,54.48,54.56,44985.0,54.48,54.57,54.48,54.56,44985.0
2023-03-27 14:30:00,54.58,54.61,54.54,54.6,45120.0,54.58,54.61,54.54,54.6,45120.0
2023-03-27 14:40:00,54.59,54.68,54.59,54.65,40920.0,54.59,54.68,54.59,54.65,40920.0
2023-03-27 14:50:00,54.68,54.71,54.63,54.71,26025.0,54.68,54.71,54.63,54.71,26025.0
2023-03-27 15:00:00,54.71,54.78,54.69,54.69,54075.0,54.71,54.78,54.69,54.69,54075.0
2023-03-27 15:10:00,54.73,54.73,54.73,54.73,7500.0,54.73,54.73,54.73,54.73,7500.0
2023-03-27 15:20:00,54.75,54.78,54.73,54.78,33105.0,54.75,54.78,54.73,54.78,33105.0
2023-03-27 15:30:00,54.77,54.78,54.61,54.62,56550.0,54.77,54.78,54.61,54.62,56550.0
2023-03-27 15:40:00,54.61,54.62,54.56,54.59,86025.0,54.61,54.62,54.56,54.59,86025.0
2023-03-27 15:50:00,54.62,54.68,54.54,54.59,328635.0,54.62,54.68,54.54,54.59,328635.0
2023-03-28 09:30:00,54.65,55.13,54.65,55.08,75555.0,54.65,55.13,54.65,55.08,75555.0
2023-03-28 09:40:00,55.06,55.13,55.0,55.01,57030.0,55.06,55.13,55.0,55.01,57030.0
2023-03-28 09:50:00,55.06,55.15,55.04,55.12,32610.0,55.06,55.15,55.04,55.12,32610.0
2023-03-28 10:00:00,55.16,55.33,55.12,55.33,49740.0,55.16,55.33,55.12,55.33,49740.0
2023-03-28 10:10:00,55.37,55.37,55.19,55.2,56010.0,55.37,55.37,55.19,55.2,56010.0
2023-03-28 10:20:00,55.2,55.2,55.1,55.11,24000.0,55.2,55.2,55.1,55.11,24000.0
2023-03-28 10:30:00,55.1,55.1,55.01,55.03,35925.0,55.1,55.1,55.01,55.03,35925.0
2023-03-28 10:40:00,55.06,55.12,55.06,55.1,19140.0,55.06,55.12,55.06,55.1,19140.0
2023-03-28 10:50:00,55.12,55.14,55.08,55.08,10500.0,55.12,55.14,55.08,55.08,10500.0
2023-03-28 11:00:00,55.14,55.22,55.14,55.22,46950.0,55.14,55.22,55.14,55.22,46950.0
2023-03-28 11:10:00,55.21,55.29,55.18,55.22,56115.0,55.21,55.29,55.18,55.22,56115.0
2023-03-28 11:20:00,55.22,55.3,55.22,55.23,49260.0,55.22,55.3,55.22,55.23,49260.0
2023-03-28 11:30:00,55.25,55.25,55.23,55.23,10500.0,55.25,55.25,55.23,55.23,10500.0
2023-03-28 11:40:00,55.26,55.27,55.2,55.22,33825.0,55.26,55.27,55.2,55.22,33825.0
2023-03-28 11:50:00,55.25,55.27,55.25,55.25,15000.0,55.25,55.27,55.25,55.25,15000.0
2023-03-28 12:00:00,55.26,55.33,55.26,55.3,16635.0,55.26,55.33,55.26,55.3,16635.0
2023-03-28 12:10:00,55.28,55.32,55.27,55.3,13785.0,55.28,55.32,55.27,55.3,13785.0
2023-03-28 12:20:00,55.25,55.28,55.24,55.28,12000.0,55.25,55.28,55.24,55.28,12000.0
2023-03-28 12:30:00,55.32,55.38,55.31,55.38,27165.0,55.32,55.38,55.31,55.38,27165.0
2023-03-28 12:40:00,55.38,55.45,55.37,55.43,51645.0,55.38,55.45,55.37,55.43,51645.0
2023-03-28 12:50:00,55.43,55.45,55.42,55.42,14925.0,55.43,55.45,55.42,55.42,14925.0
2023-03-28 13:00:00,55.43,55.46,55.37,55.37,75750.0,55.43,55.46,55.37,55.37,75750.0
2023-03-28 13:10:00,55.39,55.39,55.35,55.35,25500.0,55.39,55.39,55.35,55.35,25500.0
2023-03-28 13:20:00,55.39,55.44,55.39,55.43,27000.0,55.39,55.44,55.39,55.43,27000.0
2023-03-28 13:30:00,55.43,55.44,55.43,55.44,10500.0,55.43,55.44,55.43,55.44,10500.0
2023-03-28 13:40:00,55.45,55.48,55.41,55.43,84840.0,55.45,55.48,55.41,55.43,84840.0
2023-03-28 13:50:00,55.43,55.43,55.37,55.37,46890.0,55.43,55.43,55.37,55.37,46890.0
2023-03-28 14:00:00,55.39,55.39,55.3,55.34,48165.0,55.39,55.39,55.3,55.34,48165.0
2023-03-28 14:10:00,55.33,55.34,55.29,55.33,25035.0,55.33,55.34,55.29,55.33,25035.0
2023-03-28 14:20:00,55.36,55.37,55.34,55.35,43305.0,55.36,55.37,55.34,55.35,43305.0
2023-03-28 14:30:00,55.37,55.37,55.3,55.31,39240.0,55.37,55.37,55.3,55.31,39240.0
2023-03-28 14:40:00,55.31,55.31,55.24,55.26,21000.0,55.31,55.31,55.24,55.26,21000.0
2023-03-28 14:50:00,55.29,55.31,55.26,55.31,11565.0,55.29,55.31,55.26,55.31,11565.0
2023-03-28 15:00:00,55.3,55.31,55.23,55.23,66390.0,55.3,55.31,55.23,55.23,66390.0
2023-03-28 15:10:00,55.21,55.22,55.07,55.11,18000.0,55.21,55.22,55.07,55.11,18000.0
2023-03-28 15:20:00,55.09,55.17,55.08,55.15,30000.0,55.09,55.17,55.08,55.15,30000.0
2023-03-28 15:30:00,55.16,55.23,55.15,55.21,30825.0,55.16,55.23,55.15,55.21,30825.0
2023-03-28 15:40:00,55.24,55.26,55.16,55.18,78090.0,55.24,55.26,55.16,55.18,78090.0
2023-03-28 15:50:00,55.22,55.3,55.2,55.26,143655.0,55.22,55.3,55.2,55.26,143655.0
2023-03-29 09:30:00,55.31,55.36,55.0,55.16,83355.0,55.31,55.36,55.0,55.16,83355.0
2023-03-29 09:40:00,55.16,55.36,55.1,55.1,44100.0,55.16,55.36,55.1,55.1,44100.0
2023-03-29 09:50:00,55.16,55.19,54.92,54.92,91425.0,55.16,55.19,54.92,54.92,91425.0
2023-03-29 10:00:00,54.96,55.02,54.91,54.92,59820.0,54.96,55.02,54.91,54.92,59820.0
2023-03-29 10:10:00,54.94,54.94,54.82,54.94,51000.0,54.94,54.94,54.82,54.94,51000.0
2023-03-29 10:20:00,54.9,55.02,54.87,55.02,133365.0,54.9,55.02,54.87,55.02,133365.0
2023-03-29 10:30:00,54.98,55.05,54.96,55.02,88185.0,54.98,55.05,54.96,55.02,88185.0
2023-03-29 10:40:00,55.02,55.08,54.96,54.97,174795.0,55.02,55.08,54.96,54.97,174795.0
2023-03-29 10:50:00,54.98,54.99,54.83,54.87,102975.0,54.98,54.99,54.83,54.87,102975.0
2023-03-29 11:00:00,54.86,54.86,54.77,54.85,33000.0,54.86,54.86,54.77,54.85,33000.0
2023-03-29 11:10:00,54.85,54.87,54.85,54.85,18015.0,54.85,54.87,54.85,54.85,18015.0
2023-03-29 11:20:00,54.85,54.9,54.85,54.9,27345.0,54.85,54.9,54.85,54.9,27345.0
2023-03-29 11:30:00,54.88,54.94,54.87,54.9,18000.0,54.88,54.94,54.87,54.9,18000.0
2023-03-29 11:40:00,54.92,54.92,54.86,54.91,18000.0,54.92,54.92,54.86,54.91,18000.0
2023-03-29 11:50:00,54.89,55.01,54.88,54.98,33345.0,54.89,55.01,54.88,54.98,33345.0
2023-03-29 12:00:00,54.98,54.98,54.87,54.91,49500.0,54.98,54.98,54.87,54.91,49500.0
2023-03-29 12:10:00,54.91,54.95,54.9,54.93,20220.0,54.91,54.95,54.9,54.93,20220.0
2023-03-29 12:20:00,54.96,55.02,54.95,55.02,24765.0,54.96,55.02,54.95,55.02,24765.0
2023-03-29 12:30:00,55.02,55.1,55.02,55.1,28500.0,55.02,55.1,55.02,55.1,28500.0
2023-03-29 12:40:00,55.13,55.15,55.09,55.09,26580.0,55.13,55.15,55.09,55.09,26580.0
2023-03-29 12:50:00,55.11,55.18,55.11,55.14,61575.0,55.11,55.18,55.11,55.14,61575.0
2023-03-29 13:00:00,55.15,55.17,55.09,55.17,18765.0,55.15,55.17,55.09,55.17,18765.0
2023-03-29 13:10:00,55.22,55.27,55.2,55.24,42435.0,55.22,55.27,55.2,55.24,42435.0
2023-03-29 13:20:00,55.27,55.27,55.27,55.27,1500.0,55.27,55.27,55.27,55.27,1500.0
2023-03-29 13:30:00,55.28,55.28,55.21,55.24,56250.0,55.28,55.28,55.21,55.24,56250.0
2023-03-29 13:40:00,55.21,55.21,55.11,55.11,22200.0,55.21,55.21,55.11,55.11,22200.0
2023-03-29 13:50:00,55.14,55.16,55.12,55.15,16920.0,55.14,55.16,55.12,55.15,16920.0
2023-03-29 14:00:00,55.17,55.18,55.1,55.1,30540.0,55.17,55.18,55.1,55.1,30540.0
2023-03-29 14:10:00,55.09,55.11,55.07,55.07,14250.0,55.09,55.11,55.07,55.07,14250.0
2023-03-29 14:20:00,55.07,55.07,55.07,55.07,1500.0,55.07,55.07,55.07,55.07,1500.0
2023-03-29 14:30:00,55.1,55.12,55.08,55.12,6000.0,55.1,55.12,55.08,55.12,6000.0
2023-03-29 14:40:00,55.12,55.18,55.12,55.18,10500.0,55.12,55.18,55.12,55.18,10500.0
2023-03-29 14:50:00,55.16,55.24,55.16,55.22,61905.0,55.16,55.24,55.16,55.22,61905.0
2023-03-29 15:00:00,55.27,55.29,55.25,55.29,37860.0,55.27,55.29,55.25,55.29,37860.0
2023-03-29 15:10:00,55.27,55.38,55.26,55.35,36000.0,55.27,55.38,55.26,55.35,36000.0
2023-03-29 15:20:00,55.37,55.4,55.35,55.37,31500.0,55.37,55.4,55.35,55.37,31500.0
2023-03-29 15:30:00,55.39,55.42,55.35,55.35,46500.0,55.39,55.42,55.35,55.35,46500.0
2023-03-29 15:40:00,55.34,55.46,55.34,55.46,64275.0,55.34,55.46,55.34,55.46,64275.0
2023-03-29 15:50:00,55.43,55.47,55.38,55.47,191535.0,55.43,55.47,55.38,55.47,191535.0
2023-03-30 09:30:00,55.59,55.9,55.55,55.81,74805.0,55.59,55.9,55.55,55.81,74805.0
2023-03-30 09:40:00,55.76,55.77,55.68,55.73,33030.0,55.76,55.77,55.68,55.73,33030.0
2023-03-30 09:50:00,55.79,55.79,55.65,55.73,44130.0,55.79,55.79,55.65,55.73,44130.0
2023-03-30 10:00:00,55.72,55.75,55.65,55.73,42495.0,55.72,55.75,55.65,55.73,42495.0
2023-03-30 10:10:00,55.69,55.69,55.57,55.64,43575.0,55.69,55.69,55.57,55.64,43575.0
2023-03-30 10:20:00,55.63,55.73,55.63,55.73,14115.0,55.63,55.73,55.63,55.73,14115.0
2023-03-30 10:30:00,55.73,55.81,55.7,55.73,93855.0,55.73,55.81,55.7,55.73,93855.0
2023-03-30 10:40:00,55.75,55.78,55.7,55.7,96255.0,55.75,55.78,55.7,55.7,96255.0
2023-03-30 10:50:00,55.71,55.71,55.64,55.64,34605.0,55.71,55.71,55.64,55.64,34605.0
2023-03-30 11:00:00,55.64,55.68,55.62,55.65,28800.0,55.64,55.68,55.62,55.65,28800.0
2023-03-30 11:10:00,55.66,55.76,55.64,55.76,27000.0,55.66,55.76,55.64,55.76,27000.0
2023-03-30 11:20:00,55.78,55.86,55.78,55.79,46725.0,55.78,55.86,55.78,55.79,46725.0
2023-03-30 11:30:00,55.79,55.79,55.71,55.71,10500.0,55.79,55.79,55.71,55.71,10500.0
2023-03-30 11:40:00,55.7,55.71,55.69,55.7,13500.0,55.7,55.71,55.69,55.7,13500.0
2023-03-30 11:50:00,55.72,55.78,55.72,55.75,28635.0,55.72,55.78,55.72,55.75,28635.0
2023-03-30 12:00:00,55.72,55.72,55.71,55.71,13500.0,55.72,55.72,55.71,55.71,13500.0
2023-03-30 12:10:00,55.75,55.78,55.65,55.65,55710.0,55.75,55.78,55.65,55.65,55710.0
2023-03-30 12:20:00,55.71,55.73,55.68,55.68,12000.0,55.71,55.73,55.68,55.68,12000.0
2023-03-30 12:30:00,55.71,55.71,55.67,55.67,10515.0,55.71,55.71,55.67,55.67,10515.0
2023-03-30 12:40:00,55.67,55.7,55.64,55.7,16500.0,55.67,55.7,55.64,55.7,16500.0
2023-03-30 12:50:00,55.71,55.77,55.71,55.73,19500.0,55.71,55.77,55.71,55.73,19500.0
2023-03-30 13:00:00,55.82,55.82,55.82,55.82,1500.0,55.82,55.82,55.82,55.82,1500.0
2023-03-30 13:10:00,55.82,55.84,55.82,55.83,23685.0,55.82,55.84,55.82,55.83,23685.0
2023-03-30 13:20:00,55.82,55.89,55.82,55.88,41340.0,55.82,55.89,55.82,55.88,41340.0
2023-03-30 13:30:00,55.88,55.94,55.86,55.91,64680.0,55.88,55.94,55.86,55.91,64680.0
2023-03-30 13:40:00,55.94,55.94,55.81,55.81,29925.0,55.94,55.94,55.81,55.81,29925.0
2023-03-30 13:50:00,55.85,55.87,55.82,55.85,27135.0,55.85,55.87,55.82,55.85,27135.0
2023-03-30 14:00:00,55.87,55.87,55.87,55.87,7125.0,55.87,55.87,55.87,55.87,7125.0
2023-03-30 14:10:00,55.88,55.91,55.85,55.89,25140.0,55.88,55.91,55.85,55.89,25140.0
2023-03-30 14:20:00,55.91,55.97,55.91,55.93,39915.0,55.91,55.97,55.91,55.93,39915.0
2023-03-30 14:30:00,55.95,56.02,55.95,55.99,33000.0,55.95,56.02,55.95,55.99,33000.0
2023-03-30 14:40:00,56.01,56.03,56.01,56.01,17775.0,56.01,56.03,56.01,56.01,17775.0
2023-03-30 14:50:00,56.01,56.04,56.01,56.03,9975.0,56.01,56.04,56.01,56.03,9975.0
2023-03-30 15:00:00,56.02,56.11,56.01,56.07,26790.0,56.02,56.11,56.01,56.07,26790.0
2023-03-30 15:10:00,56.05,56.11,56.05,56.11,24000.0,56.05,56.11,56.05,56.11,24000.0
2023-03-30 15:20:00,56.12,56.18,56.11,56.16,77340.0,56.12,56.18,56.11,56.16,77340.0
2023-03-30 15:30:00,56.16,56.16,56.11,56.16,51000.0,56.16,56.16,56.11,56.16,51000.0
2023-03-30 15:40:00,56.18,56.18,56.11,56.13,42015.0,56.18,56.18,56.11,56.13,42015.0
2023-03-30 15:50:00,56.13,56.16,56.06,56.08,213045.0,56.13,56.16,56.06,56.08,213045.0
2023-03-31 09:30:00,56.21,56.41,56.21,56.28,54825.0,56.21,56.41,56.21,56.28,54825.0
2023-03-31 09:40:00,56.3,56.43,56.3,56.41,54735.0,56.3,56.43,56.3,56.41,54735.0
2023-03-31 09:50:00,56.47,56.64,56.46,56.64,25500.0,56.47,56.64,56.46,56.64,25500.0
2023-03-31 10:00:00,56.61,56.64,56.49,56.49,28755.0,56.61,56.64,56.49,56.49,28755.0
2023-03-31 10:10:00,56.5,56.51,56.39,56.4,34500.0,56.5,56.51,56.39,56.4,34500.0
2023-03-31 10:20:00,56.37,56.42,56.34,56.42,14250.0,56.37,56.42,56.34,56.42,14250.0
2023-03-31 10:30:00,56.39,56.43,56.38,56.38,18000.0,56.39,56.43,56.38,56.38,18000.0
2023-03-31 10:40:00,56.38,56.49,56.34,56.47,51300.0,56.38,56.49,56.34,56.47,51300.0
2023-03-31 10:50:00,56.45,56.47,56.42,56.47,83835.0,56.45,56.47,56.42,56.47,83835.0
2023-03-31 11:00:00,56.43,56.43,56.35,56.35,19485.0,56.43,56.43,56.35,56.35,19485.0
2023-03-31 11:10:00,56.38,56.39,56.33,56.37,28275.0,56.38,56.39,56.33,56.37,28275.0
2023-03-31 11:20:00,56.37,56.37,56.31,56.31,7500.0,56.37,56.37,56.31,56.31,7500.0
2023-03-31 11:30:00,56.3,56.3,56.28,56.29,18000.0,56.3,56.3,56.28,56.29,18000.0
2023-03-31 11:40:00,56.26,56.35,56.2,56.35,35640.0,56.26,56.35,56.2,56.35,35640.0
2023-03-31 11:50:00,56.32,56.32,56.28,56.28,24090.0,56.32,56.32,56.28,56.28,24090.0
2023-03-31 12:00:00,56.3,56.34,56.3,56.3,13500.0,56.3,56.34,56.3,56.3,13500.0
2023-03-31 12:10:00,56.28,56.28,56.23,56.28,12000.0,56.28,56.28,56.23,56.28,12000.0
2023-03-31 12:20:00,56.3,56.31,56.26,56.28,25755.0,56.3,56.31,56.26,56.28,25755.0
2023-03-31 12:30:00,56.25,56.3,56.25,56.28,12000.0,56.25,56.3,56.25,56.28,12000.0
2023-03-31 12:40:00,56.29,56.32,56.29,56.31,10950.0,56.29,56.32,56.29,56.31,10950.0
2023-03-31 12:50:00,56.32,56.37,56.32,56.37,13260.0,56.32,56.37,56.32,56.37,13260.0
2023-03-31 13:00:00,56.37,56.37,56.29,56.36,42525.0,56.37,56.37,56.29,56.36,42525.0
2023-03-31 13:10:00,56.34,56.34,56.29,56.3,12000.0,56.34,56.34,56.29,56.3,12000.0
2023-03-31 13:20:00,56.29,56.29,56.23,56.25,13590.0,56.29,56.29,56.23,56.25,13590.0
2023-03-31 13:30:00,56.23,56.24,56.22,56.24,14070.0,56.23,56.24,56.22,56.24,14070.0
2023-03-31 13:40:00,56.25,56.28,56.25,56.27,18000.0,56.25,56.28,56.25,56.27,18000.0
2023-03-31 13:50:00,56.26,56.34,56.24,56.34,27870.0,56.26,56.34,56.24,56.34,27870.0
2023-03-31 14:00:00,56.33,56.39,56.32,56.35,44340.0,56.33,56.39,56.32,56.35,44340.0
2023-03-31 14:10:00,56.35,56.38,56.34,56.35,21000.0,56.35,56.38,56.34,56.35,21000.0
2023-03-31 14:20:00,56.33,56.34,56.24,56.26,34575.0,56.33,56.34,56.24,56.26,34575.0
2023-03-31 14:30:00,56.25,56.3,56.23,56.27,48300.0,56.25,56.3,56.23,56.27,48300.0
2023-03-31 14:40:00,56.27,56.29,56.22,56.23,55155.0,56.27,56.29,56.22,56.23,55155.0
2023-03-31 14:50:00,56.21,56.23,56.19,56.21,22665.0,56.21,56.23,56.19,56.21,22665.0
2023-03-31 15:00:00,56.2,56.29,56.2,56.29,50310.0,56.2,56.29,56.2,56.29,50310.0
2023-03-31 15:10:00,56.31,56.45,56.31,56.45,24420.0,56.31,56.45,56.31,56.45,24420.0
2023-03-31 15:20:00,56.47,56.59,56.46,56.48,61170.0,56.47,56.59,56.46,56.48,61170.0
2023-03-31 15:30:00,56.48,56.55,56.44,56.46,62610.0,56.48,56.55,56.44,56.46,62610.0
2023-03-31 15:40:00,56.44,56.6,56.44,56.55,189015.0,56.44,56.6,56.44,56.55,189015.0
2023-03-31 15:50:00,56.6,56.67,56.35,56.62,795990.0,56.6,56.67,56.35,56.62,795990.0
2023-04-03 09:30:00,56.78,57.04,56.75,57.04,90930.0,56.78,57.04,56.75,57.04,90930.0
2023-04-03 09:40:00,57.0,57.11,57.0,57.08,23670.0,57.0,57.11,57.0,57.08,23670.0
2023-04-03 09:50:00,57.06,57.09,57.02,57.09,36930.0,57.06,57.09,57.02,57.09,36930.0
2023-04-03 10:00:00,57.08,57.23,57.06,57.18,80460.0,57.08,57.23,57.06,57.18,80460.0
2023-04-03 10:10:00,57.14,57.17,57.02,57.03,81495.0,57.14,57.17,57.02,57.03,81495.0
2023-04-03 10:20:00,57.02,57.09,56.89,56.94,109305.0,57.02,57.09,56.89,56.94,109305.0
2023-04-03 10:30:00,57.0,57.09,56.97,57.05,41910.0,57.0,57.09,56.97,57.05,41910.0
2023-04-03 10:40:00,57.07,57.27,57.07,57.24,20460.0,57.07,57.27,57.07,57.24,20460.0
2023-04-03 10:50:00,57.23,57.38,57.2,57.26,105645.0,57.23,57.38,57.2,57.26,105645.0
2023-04-03 11:00:00,57.23,57.29,57.17,57.29,65925.0,57.23,57.29,57.17,57.29,65925.0
2023-04-03 11:10:00,57.27,57.32,57.2,57.3,25560.0,57.27,57.32,57.2,57.3,25560.0
2023-04-03 11:20:00,57.33,57.55,57.33,57.5,42585.0,57.33,57.55,57.33,57.5,42585.0
2023-04-03 11:30:00,57.53,57.59,57.52,57.57,63885.0,57.53,57.59,57.52,57.57,63885.0
2023-04-03 11:40:00,57.56,57.67,57.56,57.63,15000.0,57.56,57.67,57.56,57.63,15000.0
2023-04-03 11:50:00,57.64,57.65,57.61,57.65,15000.0,57.64,57.65,57.61,57.65,15000.0
2023-04-03 12:00:00,57.66,57.73,57.66,57.69,17910.0,57.66,57.73,57.66,57.69,17910.0
2023-04-03 12:10:00,57.66,57.72,57.63,57.69,46215.0,57.66,57.72,57.63,57.69,46215.0
2023-04-03 12:20:00,57.66,57.76,57.66,57.76,37935.0,57.66,57.76,57.66,57.76,37935.0
2023-04-03 12:30:00,57.83,57.89,57.81,57.81,34560.0,57.83,57.89,57.81,57.81,34560.0
2023-04-03 12:40:00,57.8,57.83,57.77,57.78,23085.0,57.8,57.83,57.77,57.78,23085.0
2023-04-03 12:50:00,57.81,57.81,57.75,57.77,25500.0,57.81,57.81,57.75,57.77,25500.0
2023-04-03 13:00:00,57.77,57.78,57.73,57.78,32085.0,57.77,57.78,57.73,57.78,32085.0
2023-04-03 13:10:00,57.8,57.82,57.76,57.82,31440.0,57.8,57.82,57.76,57.82,31440.0
2023-04-03 13:20:00,57.81,57.81,57.68,57.69,49725.0,57.81,57.81,57.68,57.69,49725.0
2023-04-03 13:30:00,57.69,57.71,57.6,57.64,34455.0,57.69,57.71,57.6,57.64,34455.0
2023-04-03 13:40:00,57.61,57.73,57.61,57.73,15000.0,57.61,57.73,57.61,57.73,15000.0
2023-04-03 13:50:00,57.74,57.74,57.71,57.71,28410.0,57.74,57.74,57.71,57.71,28410.0
2023-04-03 14:00:00,57.72,57.78,57.72,57.73,31530.0,57.72,57.78,57.72,57.73,31530.0
2023-04-03 14:10:00,57.73,57.73,57.63,57.7,79125.0,57.73,57.73,57.63,57.7,79125.0
2023-04-03 14:20:00,57.72,57.83,57.72,57.81,55515.0,57.72,57.83,57.72,57.81,55515.0
2023-04-03 14:30:00,57.78,57.88,57.78,57.82,77745.0,57.78,57.88,57.78,57.82,77745.0
2023-04-03 14:40:00,57.82,57.94,57.8,57.85,26370.0,57.82,57.94,57.8,57.85,26370.0
2023-04-03 14:50:00,57.89,57.95,57.87,57.89,36825.0,57.89,57.95,57.87,57.89,36825.0
2023-04-03 15:00:00,57.9,57.93,57.85,57.85,22500.0,57.9,57.93,57.85,57.85,22500.0
2023-04-03 15:10:00,57.87,57.89,57.82,57.87,57735.0,57.87,57.89,57.82,57.87,57735.0
2023-04-03 15:20:00,57.85,57.95,57.79,57.95,34080.0,57.85,57.95,57.79,57.95,34080.0
2023-04-03 15:30:00,57.97,57.98,57.85,57.85,74295.0,57.97,57.98,57.85,57.85,74295.0
2023-04-03 15:40:00,57.8,57.88,57.69,57.86,105435.0,57.8,57.88,57.69,57.86,105435.0
2023-04-03 15:50:00,57.85,57.96,57.82,57.85,279285.0,57.85,57.96,57.82,57.85,279285.0
2023-04-04 09:30:00,57.68,57.83,57.68,57.72,67650.0,57.68,57.83,57.68,57.72,67650.0
2023-04-04 09:40:00,57.63,57.8,57.6,57.6,54885.0,57.63,57.8,57.6,57.6,54885.0
2023-04-04 09:50:00,57.62,57.7,57.53,57.69,38250.0,57.62,57.7,57.53,57.69,38250.0
2023-04-04 10:00:00,57.72,57.78,57.48,57.52,88215.0,57.72,57.78,57.48,57.52,88215.0
2023-04-04 10:10:00,57.48,57.55,57.37,57.51,187260.0,57.48,57.55,57.37,57.51,187260.0
2023-04-04 10:20:00,57.52,57.52,57.3,57.35,137520.0,57.52,57.52,57.3,57.35,137520.0
2023-04-04 10:30:00,57.39,57.43,57.34,57.37,160020.0,57.39,57.43,57.34,57.37,160020.0
2023-04-04 10:40:00,57.34,57.39,57.26,57.38,82740.0,57.34,57.39,57.26,57.38,82740.0
2023-04-04 10:50:00,57.39,57.51,57.39,57.42,72675.0,57.39,57.51,57.39,57.42,72675.0
2023-04-04 11:00:00,57.45,57.45,57.3,57.31,30330.0,57.45,57.45,57.3,57.31,30330.0
2023-04-04 11:10:00,57.31,57.35,57.15,57.19,36840.0,57.31,57.35,57.15,57.19,36840.0
2023-04-04 11:20:00,57.2,57.22,57.1,57.2,30990.0,57.2,57.22,57.1,57.2,30990.0
2023-04-04 11:30:00,57.19,57.2,57.11,57.19,30375.0,57.19,57.2,57.11,57.19,30375.0
2023-04-04 11:40:00,57.2,57.23,57.18,57.23,18270.0,57.2,57.23,57.18,57.23,18270.0
2023-04-04 11:50:00,57.25,57.25,57.17,57.17,14775.0,57.25,57.25,57.17,57.17,14775.0
2023-04-04 12:00:00,57.14,57.14,57.04,57.09,10875.0,57.14,57.14,57.04,57.09,10875.0
2023-04-04 12:10:00,57.11,57.11,57.05,57.05,12000.0,57.11,57.11,57.05,57.05,12000.0
2023-04-04 12:20:00,57.03,57.12,57.03,57.08,104955.0,57.03,57.12,57.03,57.08,104955.0
2023-04-04 12:30:00,57.12,57.15,57.1,57.11,35415.0,57.12,57.15,57.1,57.11,35415.0
2023-04-04 12:40:00,57.12,57.17,57.12,57.17,19500.0,57.12,57.17,57.12,57.17,19500.0
2023-04-04 12:50:00,57.17,57.2,57.14,57.16,20955.0,57.17,57.2,57.14,57.16,20955.0
2023-04-04 13:00:00,57.16,57.24,57.15,57.24,25500.0,57.16,57.24,57.15,57.24,25500.0
2023-04-04 13:10:00,57.2,57.3,57.19,57.3,12000.0,57.2,57.3,57.19,57.3,12000.0
2023-04-04 13:20:00,57.29,57.34,57.28,57.34,10395.0,57.29,57.34,57.28,57.34,10395.0
2023-04-04 13:30:00,57.33,57.36,57.29,57.36,33450.0,57.33,57.36,57.29,57.36,33450.0
2023-04-04 13:40:00,57.41,57.43,57.36,57.36,28500.0,57.41,57.43,57.36,57.36,28500.0
2023-04-04 13:50:00,57.35,57.36,57.28,57.33,28500.0,57.35,57.36,57.28,57.33,28500.0
2023-04-04 14:00:00,57.33,57.36,57.33,57.33,13800.0,57.33,57.36,57.33,57.33,13800.0
2023-04-04 14:10:00,57.39,57.39,57.32,57.32,40515.0,57.39,57.39,57.32,57.32,40515.0
2023-04-04 14:20:00,57.33,57.34,57.28,57.32,15000.0,57.33,57.34,57.28,57.32,15000.0
2023-04-04 14:30:00,57.29,57.37,57.29,57.37,18330.0,57.29,57.37,57.29,57.37,18330.0
2023-04-04 14:40:00,57.38,57.38,57.36,57.38,15000.0,57.38,57.38,57.36,57.38,15000.0
2023-04-04 14:50:00,57.38,57.42,57.36,57.41,22575.0,57.38,57.42,57.36,57.41,22575.0
2023-04-04 15:00:00,57.41,57.47,57.4,57.47,10500.0,57.41,57.47,57.4,57.47,10500.0
2023-04-04 15:10:00,57.47,57.56,57.47,57.56,21000.0,57.47,57.56,57.47,57.56,21000.0
2023-04-04 15:20:00,57.58,57.58,57.44,57.44,25680.0,57.58,57.58,57.44,57.44,25680.0
2023-04-04 15:30:00,57.42,57.43,57.36,57.43,46470.0,57.42,57.43,57.36,57.43,46470.0
2023-04-04 15:40:00,57.43,57.47,57.36,57.47,66000.0,57.43,57.47,57.36,57.47,66000.0
2023-04-04 15:50:00,57.42,57.63,57.42,57.63,340590.0,57.42,57.63,57.42,57.63,340590.0
2023-04-05 09:30:00,57.63,57.88,57.61,57.67,61665.0,57.63,57.88,57.61,57.67,61665.0
2023-04-05 09:40:00,57.65,57.65,57.39,57.41,49065.0,57.65,57.65,57.39,57.41,49065.0
2023-04-05 09:50:00,57.44,57.62,57.44,57.59,30000.0,57.44,57.62,57.44,57.59,30000.0
2023-04-05 10:00:00,57.6,57.65,57.47,57.47,82500.0,57.6,57.65,57.47,57.47,82500.0
2023-04-05 10:10:00,57.48,57.53,57.24,57.36,43665.0,57.48,57.53,57.24,57.36,43665.0
2023-04-05 10:20:00,57.39,57.47,57.33,57.38,103530.0,57.39,57.47,57.33,57.38,103530.0
2023-04-05 10:30:00,57.36,57.4,57.31,57.38,31500.0,57.36,57.4,57.31,57.38,31500.0
2023-04-05 10:40:00,57.42,57.49,57.42,57.46,16500.0,57.42,57.49,57.42,57.46,16500.0
2023-04-05 10:50:00,57.42,57.53,57.42,57.53,11415.0,57.42,57.53,57.42,57.53,11415.0
2023-04-05 11:00:00,57.51,57.56,57.47,57.48,18000.0,57.51,57.56,57.47,57.48,18000.0
2023-04-05 11:10:00,57.47,57.51,57.47,57.51,21015.0,57.47,57.51,57.47,57.51,21015.0
2023-04-05 11:20:00,57.48,57.49,57.42,57.47,119595.0,57.48,57.49,57.42,57.47,119595.0
2023-04-05 11:30:00,57.47,57.64,57.47,57.61,55140.0,57.47,57.64,57.47,57.61,55140.0
2023-04-05 11:40:00,57.58,57.58,57.41,57.41,34500.0,57.58,57.58,57.41,57.41,34500.0
2023-04-05 11:50:00,57.42,57.43,57.42,57.43,7305.0,57.42,57.43,57.42,57.43,7305.0
2023-04-05 12:00:00,57.48,57.5,57.4,57.42,24000.0,57.48,57.5,57.4,57.42,24000.0
2023-04-05 12:10:00,57.39,57.41,57.33,57.33,24720.0,57.39,57.41,57.33,57.33,24720.0
2023-04-05 12:20:00,57.3,57.3,57.24,57.25,13935.0,57.3,57.3,57.24,57.25,13935.0
2023-04-05 12:30:00,57.22,57.25,57.18,57.22,12000.0,57.22,57.25,57.18,57.22,12000.0
2023-04-05 12:40:00,57.26,57.27,57.23,57.23,10500.0,57.26,57.27,57.23,57.23,10500.0
2023-04-05 12:50:00,57.23,57.23,57.22,57.22,4500.0,57.23,57.23,57.22,57.22,4500.0
2023-04-05 13:00:00,57.24,57.26,57.18,57.19,21585.0,57.24,57.26,57.18,57.19,21585.0
2023-04-05 13:10:00,57.2,57.21,57.09,57.16,74430.0,57.2,57.21,57.09,57.16,74430.0
2023-04-05 13:20:00,57.15,57.15,57.15,57.15,9675.0,57.15,57.15,57.15,57.15,9675.0
2023-04-05 13:30:00,57.15,57.15,57.08,57.1,36000.0,57.15,57.15,57.08,57.1,36000.0
2023-04-05 13:40:00,57.07,57.08,57.05,57.08,19500.0,57.07,57.08,57.05,57.08,19500.0
2023-04-05 13:50:00,57.07,57.17,57.06,57.17,33210.0,57.07,57.17,57.06,57.17,33210.0
2023-04-05 14:00:00,57.17,57.23,57.17,57.2,25500.0,57.17,57.23,57.17,57.2,25500.0
2023-04-05 14:10:00,57.18,57.19,57.02,57.02,77715.0,57.18,57.19,57.02,57.02,77715.0
2023-04-05 14:20:00,57.03,57.07,57.02,57.07,51210.0,57.03,57.07,57.02,57.07,51210.0
2023-04-05 14:30:00,57.07,57.1,57.03,57.09,37410.0,57.07,57.1,57.03,57.09,37410.0
2023-04-05 14:40:00,57.08,57.1,57.04,57.1,31425.0,57.08,57.1,57.04,57.1,31425.0
2023-04-05 14:50:00,57.1,57.19,57.1,57.19,43500.0,57.1,57.19,57.1,57.19,43500.0
2023-04-05 15:00:00,57.2,57.28,57.14,57.28,22680.0,57.2,57.28,57.14,57.28,22680.0
2023-04-05 15:10:00,57.26,57.31,57.26,57.26,31500.0,57.26,57.31,57.26,57.26,31500.0
2023-04-05 15:20:00,57.29,57.45,57.27,57.45,41970.0,57.29,57.45,57.27,57.45,41970.0
2023-04-05 15:30:00,57.43,57.51,57.41,57.41,52815.0,57.43,57.51,57.41,57.41,52815.0
2023-04-05 15:40:00,57.39,57.45,57.34,57.4,118575.0,57.39,57.45,57.34,57.4,118575.0
2023-04-05 15:50:00,57.37,57.41,57.2,57.21,338325.0,57.37,57.41,57.2,57.21,338325.0
2023-04-06 09:30:00,57.07,57.22,57.06,57.22,56385.0,57.07,57.22,57.06,57.22,56385.0
2023-04-06 09:40:00,57.25,57.34,57.19,57.26,57375.0,57.25,57.34,57.19,57.26,57375.0
2023-04-06 09:50:00,57.34,57.34,57.19,57.2,79650.0,57.34,57.34,57.19,57.2,79650.0
2023-04-06 10:00:00,57.17,57.23,57.15,57.15,32760.0,57.17,57.23,57.15,57.15,32760.0
2023-04-06 10:10:00,57.18,57.21,57.11,57.21,60000.0,57.18,57.21,57.11,57.21,60000.0
2023-04-06 10:20:00,57.19,57.24,57.06,57.23,105555.0,57.19,57.24,57.06,57.23,105555.0
2023-04-06 10:30:00,57.23,57.27,57.16,57.22,34170.0,57.23,57.27,57.16,57.22,34170.0
2023-04-06 10:40:00,57.21,57.25,57.21,57.23,11310.0,57.21,57.25,57.21,57.23,11310.0
2023-04-06 10:50:00,57.25,57.25,57.24,57.24,13050.0,57.25,57.25,57.24,57.24,13050.0
2023-04-06 11:00:00,57.23,57.23,57.18,57.2,18000.0,57.23,57.23,57.18,57.2,18000.0
2023-04-06 11:10:00,57.21,57.22,57.21,57.22,24615.0,57.21,57.22,57.21,57.22,24615.0
2023-04-06 11:20:00,57.22,57.26,57.21,57.26,33165.0,57.22,57.26,57.21,57.26,33165.0
2023-04-06 11:30:00,57.3,57.31,57.26,57.26,17685.0,57.3,57.31,57.26,57.26,17685.0
2023-04-06 11:40:00,57.2,57.31,57.2,57.28,31500.0,57.2,57.31,57.2,57.28,31500.0
2023-04-06 11:50:00,57.25,57.32,57.25,57.32,21180.0,57.25,57.32,57.25,57.32,21180.0
2023-04-06 12:00:00,57.32,57.34,57.29,57.32,17295.0,57.32,57.34,57.29,57.32,17295.0
2023-04-06 12:10:00,57.37,57.37,57.37,57.37,3000.0,57.37,57.37,57.37,57.37,3000.0
2023-04-06 12:20:00,57.41,57.42,57.38,57.41,12000.0,57.41,57.42,57.38,57.41,12000.0
2023-04-06 12:30:00,57.4,57.41,57.4,57.41,3000.0,57.4,57.41,57.4,57.41,3000.0
2023-04-06 12:40:00,57.41,57.52,57.41,57.52,15000.0,57.41,57.52,57.41,57.52,15000.0
2023-04-06 12:50:00,57.57,57.6,57.54,57.55,32295.0,57.57,57.6,57.54,57.55,32295.0
2023-04-06 13:00:00,57.6,57.62,57.56,57.6,16500.0,57.6,57.62,57.56,57.6,16500.0
2023-04-06 13:10:00,57.59,57.62,57.55,57.57,16500.0,57.59,57.62,57.55,57.57,16500.0
2023-04-06 13:20:00,57.55,57.57,57.5,57.5,13500.0,57.55,57.57,57.5,57.5,13500.0
2023-04-06 13:30:00,57.5,57.53,57.48,57.49,22500.0,57.5,57.53,57.48,57.49,22500.0
2023-04-06 13:40:00,57.5,57.52,57.46,57.46,6000.0,57.5,57.52,57.46,57.46,6000.0
2023-04-06 13:50:00,57.45,57.46,57.41,57.43,19500.0,57.45,57.46,57.41,57.43,19500.0
2023-04-06 14:00:00,57.46,57.52,57.46,57.49,23685.0,57.46,57.52,57.46,57.49,23685.0
2023-04-06 14:10:00,57.47,57.51,57.46,57.49,10500.0,57.47,57.51,57.46,57.49,10500.0
2023-04-06 14:20:00,57.48,57.5,57.48,57.5,12000.0,57.48,57.5,57.48,57.5,12000.0
2023-04-06 14:30:00,57.48,57.48,57.45,57.48,25080.0,57.48,57.48,57.45,57.48,25080.0
2023-04-06 14:40:00,57.47,57.47,57.45,57.46,19665.0,57.47,57.47,57.45,57.46,19665.0
2023-04-06 14:50:00,57.48,57.51,57.48,57.51,9000.0,57.48,57.51,57.48,57.51,9000.0
2023-04-06 15:00:00,57.51,57.52,57.5,57.51,31980.0,57.51,57.52,57.5,57.51,31980.0
2023-04-06 15:10:00,57.51,57.51,57.48,57.48,27000.0,57.51,57.51,57.48,57.48,27000.0
2023-04-06 15:20:00,57.47,57.49,57.45,57.49,36240.0,57.47,57.49,57.45,57.49,36240.0
2023-04-06 15:30:00,57.49,57.5,57.43,57.43,37710.0,57.49,57.5,57.43,57.43,37710.0
2023-04-06 15:40:00,57.4,57.51,57.4,57.51,46500.0,57.4,57.51,57.4,57.51,46500.0
2023-04-06 15:50:00,57.55,57.55,57.39,57.42,128175.0,57.55,57.55,57.39,57.42,128175.0
2023-04-10 09:30:00,57.34,57.47,57.34,57.45,69345.0,57.34,57.47,57.34,57.45,69345.0
2023-04-10 09:40:00,57.54,57.66,57.5,57.56,36285.0,57.54,57.66,57.5,57.56,36285.0
2023-04-10 09:50:00,57.63,57.65,57.32,57.32,28500.0,57.63,57.65,57.32,57.32,28500.0
2023-04-10 10:00:00,57.59,57.65,57.59,57.64,21000.0,57.59,57.65,57.59,57.64,21000.0
2023-04-10 10:10:00,57.74,57.8,57.7,57.72,73740.0,57.74,57.8,57.7,57.72,73740.0
2023-04-10 10:20:00,57.69,57.69,57.65,57.68,29475.0,57.69,57.69,57.65,57.68,29475.0
2023-04-10 10:30:00,57.67,57.67,57.6,57.6,34485.0,57.67,57.67,57.6,57.6,34485.0
2023-04-10 10:40:00,57.61,57.63,57.58,57.63,9000.0,57.61,57.63,57.58,57.63,9000.0
2023-04-10 10:50:00,57.61,57.61,57.53,57.53,10500.0,57.61,57.61,57.53,57.53,10500.0
2023-04-10 11:00:00,57.5,57.54,57.5,57.51,13500.0,57.5,57.54,57.5,57.51,13500.0
2023-04-10 11:10:00,57.52,57.62,57.52,57.62,34230.0,57.52,57.62,57.52,57.62,34230.0
2023-04-10 11:20:00,57.6,57.61,57.56,57.59,12000.0,57.6,57.61,57.56,57.59,12000.0
2023-04-10 11:30:00,57.61,57.65,57.59,57.65,18000.0,57.61,57.65,57.59,57.65,18000.0
2023-04-10 11:40:00,57.71,57.75,57.69,57.74,24495.0,57.71,57.75,57.69,57.74,24495.0
2023-04-10 11:50:00,57.75,57.77,57.72,57.77,13500.0,57.75,57.77,57.72,57.77,13500.0
2023-04-10 12:00:00,57.78,57.78,57.74,57.74,18015.0,57.78,57.78,57.74,57.74,18015.0
2023-04-10 12:10:00,57.73,57.73,57.7,57.7,9000.0,57.73,57.73,57.7,57.7,9000.0
2023-04-10 12:20:00,57.74,57.82,57.74,57.79,21180.0,57.74,57.82,57.74,57.79,21180.0
2023-04-10 12:30:00,57.79,57.94,57.79,57.94,26655.0,57.79,57.94,57.79,57.94,26655.0
2023-04-10 12:40:00,57.93,57.93,57.89,57.92,30465.0,57.93,57.93,57.89,57.92,30465.0
2023-04-10 12:50:00,57.93,58.01,57.93,57.99,21000.0,57.93,58.01,57.93,57.99,21000.0
2023-04-10 13:00:00,57.99,58.03,57.97,58.02,10500.0,57.99,58.03,57.97,58.02,10500.0
2023-04-10 13:10:00,58.05,58.05,57.99,57.99,18000.0,58.05,58.05,57.99,57.99,18000.0
2023-04-10 13:20:00,57.94,57.96,57.92,57.92,19530.0,57.94,57.96,57.92,57.92,19530.0
2023-04-10 13:30:00,57.89,57.91,57.89,57.89,15000.0,57.89,57.91,57.89,57.89,15000.0
2023-04-10 13:40:00,57.87,57.91,57.85,57.91,30135.0,57.87,57.91,57.85,57.91,30135.0
2023-04-10 13:50:00,57.91,57.96,57.91,57.93,29235.0,57.91,57.96,57.91,57.93,29235.0
2023-04-10 14:00:00,57.92,57.92,57.88,57.89,37185.0,57.92,57.92,57.88,57.89,37185.0
2023-04-10 14:10:00,57.88,57.89,57.88,57.88,9000.0,57.88,57.89,57.88,57.88,9000.0
2023-04-10 14:20:00,57.87,57.87,57.84,57.86,16500.0,57.87,57.87,57.84,57.86,16500.0
2023-04-10 14:30:00,57.84,57.88,57.78,57.78,20685.0,57.84,57.88,57.78,57.78,20685.0
2023-04-10 14:40:00,57.79,57.8,57.73,57.78,36000.0,57.79,57.8,57.73,57.78,36000.0
2023-04-10 14:50:00,57.79,57.79,57.69,57.72,42000.0,57.79,57.79,57.69,57.72,42000.0
2023-04-10 15:00:00,57.71,57.76,57.71,57.74,31500.0,57.71,57.76,57.71,57.74,31500.0
2023-04-10 15:10:00,57.76,57.78,57.74,57.74,27000.0,57.76,57.78,57.74,57.74,27000.0
2023-04-10 15:20:00,57.75,57.75,57.67,57.73,60000.0,57.75,57.75,57.67,57.73,60000.0
2023-04-10 15:30:00,57.74,57.77,57.7,57.77,38445.0,57.74,57.77,57.7,57.77,38445.0
2023-04-10 15:40:00,57.77,57.85,57.75,57.84,107580.0,57.77,57.85,57.75,57.84,107580.0
2023-04-10 15:50:00,57.81,58.01,57.81,58.01,398940.0,57.81,58.01,57.81,58.01,398940.0
2023-04-11 09:30:00,58.26,58.48,58.1,58.46,110130.0,58.26,58.48,58.1,58.46,110130.0
2023-04-11 09:40:00,58.34,58.55,58.32,58.47,30000.0,58.34,58.55,58.32,58.47,30000.0
2023-04-11 09:50:00,58.44,58.44,58.28,58.31,109455.0,58.44,58.44,58.28,58.31,109455.0
2023-04-11 10:00:00,58.26,58.28,58.08,58.25,99405.0,58.26,58.28,58.08,58.25,99405.0
2023-04-11 10:10:00,58.27,58.29,58.21,58.28,40680.0,58.27,58.29,58.21,58.28,40680.0
2023-04-11 10:20:00,58.22,58.23,58.09,58.13,56850.0,58.22,58.23,58.09,58.13,56850.0
2023-04-11 10:30:00,58.07,58.16,58.06,58.06,53340.0,58.07,58.16,58.06,58.06,53340.0
2023-04-11 10:40:00,58.07,58.11,58.06,58.06,24375.0,58.07,58.11,58.06,58.06,24375.0
2023-04-11 10:50:00,58.1,58.17,58.08,58.17,35310.0,58.1,58.17,58.08,58.17,35310.0
2023-04-11 11:00:00,58.17,58.21,58.11,58.18,37500.0,58.17,58.21,58.11,58.18,37500.0
2023-04-11 11:10:00,58.16,58.23,58.16,58.18,15000.0,58.16,58.23,58.16,58.18,15000.0
2023-04-11 11:20:00,58.23,58.35,58.22,58.32,25500.0,58.23,58.35,58.22,58.32,25500.0
2023-04-11 11:30:00,58.29,58.3,58.27,58.27,17490.0,58.29,58.3,58.27,58.27,17490.0
2023-04-11 11:40:00,58.23,58.27,58.22,58.25,19500.0,58.23,58.27,58.22,58.25,19500.0
2023-04-11 11:50:00,58.26,58.34,58.22,58.34,88500.0,58.26,58.34,58.22,58.34,88500.0
2023-04-11 12:00:00,58.34,58.34,58.24,58.24,13710.0,58.34,58.34,58.24,58.24,13710.0
2023-04-11 12:10:00,58.26,58.27,58.26,58.27,7050.0,58.26,58.27,58.26,58.27,7050.0
2023-04-11 12:20:00,58.28,58.28,58.2,58.25,13500.0,58.28,58.28,58.2,58.25,13500.0
2023-04-11 12:30:00,58.27,58.28,58.23,58.23,21000.0,58.27,58.28,58.23,58.23,21000.0
2023-04-11 12:40:00,58.27,58.27,58.24,58.27,19485.0,58.27,58.27,58.24,58.27,19485.0
2023-04-11 12:50:00,58.24,58.31,58.24,58.28,21270.0,58.24,58.31,58.24,58.28,21270.0
2023-04-11 13:00:00,58.31,58.31,58.28,58.28,14400.0,58.31,58.31,58.28,58.28,14400.0
2023-04-11 13:10:00,58.3,58.3,58.23,58.23,19500.0,58.3,58.3,58.23,58.23,19500.0
2023-04-11 13:20:00,58.22,58.22,58.13,58.2,27030.0,58.22,58.22,58.13,58.2,27030.0
2023-04-11 13:30:00,58.23,58.26,58.19,58.19,23100.0,58.23,58.26,58.19,58.19,23100.0
2023-04-11 13:40:00,58.18,58.23,58.18,58.19,13665.0,58.18,58.23,58.18,58.19,13665.0
2023-04-11 13:50:00,58.18,58.22,58.18,58.2,24000.0,58.18,58.22,58.18,58.2,24000.0
2023-04-11 14:00:00,58.19,58.25,58.19,58.25,24765.0,58.19,58.25,58.19,58.25,24765.0
2023-04-11 14:10:00,58.26,58.35,58.26,58.35,30000.0,58.26,58.35,58.26,58.35,30000.0
2023-04-11 14:20:00,58.35,58.35,58.25,58.28,34500.0,58.35,58.35,58.25,58.28,34500.0
2023-04-11 14:30:00,58.31,58.31,58.29,58.29,9000.0,58.31,58.31,58.29,58.29,9000.0
2023-04-11 14:40:00,58.28,58.28,58.24,58.24,13500.0,58.28,58.28,58.24,58.24,13500.0
2023-04-11 14:50:00,58.22,58.25,58.21,58.24,25800.0,58.22,58.25,58.21,58.24,25800.0
2023-04-11 15:00:00,58.26,58.27,58.24,58.26,18000.0,58.26,58.27,58.24,58.26,18000.0
2023-04-11 15:10:00,58.25,58.34,58.25,58.31,36000.0,58.25,58.34,58.25,58.31,36000.0
2023-04-11 15:20:00,58.31,58.33,58.3,58.31,24000.0,58.31,58.33,58.3,58.31,24000.0
2023-04-11 15:30:00,58.35,58.42,58.32,58.34,65250.0,58.35,58.42,58.32,58.34,65250.0
2023-04-11 15:40:00,58.32,58.32,58.12,58.12,72645.0,58.32,58.32,58.12,58.12,72645.0
2023-04-11 15:50:00,58.07,58.15,57.99,58.07,526665.0,58.07,58.15,57.99,58.07,526665.0
2023-04-12 09:30:00,58.29,58.4,58.13,58.4,64065.0,58.29,58.4,58.13,58.4,64065.0
2023-04-12 09:40:00,58.33,58.42,58.3,58.38,35955.0,58.33,58.42,58.3,58.38,35955.0
2023-04-12 09:50:00,58.38,58.66,58.38,58.59,68790.0,58.38,58.66,58.38,58.59,68790.0
2023-04-12 10:00:00,58.61,58.69,58.56,58.6,31500.0,58.61,58.69,58.56,58.6,31500.0
2023-04-12 10:10:00,58.55,58.58,58.52,58.57,66765.0,58.55,58.58,58.52,58.57,66765.0
2023-04-12 10:20:00,58.56,58.57,58.41,58.47,112500.0,58.56,58.57,58.41,58.47,112500.0
2023-04-12 10:30:00,58.45,58.47,58.29,58.29,44250.0,58.45,58.47,58.29,58.29,44250.0
2023-04-12 10:40:00,58.31,58.4,58.31,58.4,13500.0,58.31,58.4,58.31,58.4,13500.0
2023-04-12 10:50:00,58.42,58.43,58.33,58.41,77970.0,58.42,58.43,58.33,58.41,77970.0
2023-04-12 11:00:00,58.44,58.53,58.38,58.38,28500.0,58.44,58.53,58.38,58.38,28500.0
2023-04-12 11:10:00,58.38,58.38,58.31,58.37,16680.0,58.38,58.38,58.31,58.37,16680.0
2023-04-12 11:20:00,58.4,58.44,58.4,58.44,16485.0,58.4,58.44,58.4,58.44,16485.0
2023-04-12 11:30:00,58.46,58.46,58.42,58.45,15000.0,58.46,58.46,58.42,58.45,15000.0
2023-04-12 11:40:00,58.44,58.53,58.43,58.53,38625.0,58.44,58.53,58.43,58.53,38625.0
2023-04-12 11:50:00,58.52,58.52,58.45,58.47,24000.0,58.52,58.52,58.45,58.47,24000.0
2023-04-12 12:00:00,58.49,58.58,58.49,58.53,25500.0,58.49,58.58,58.49,58.53,25500.0
2023-04-12 12:10:00,58.55,58.59,58.55,58.57,16500.0,58.55,58.59,58.55,58.57,16500.0
2023-04-12 12:20:00,58.55,58.58,58.46,58.56,38085.0,58.55,58.58,58.46,58.56,38085.0
2023-04-12 12:30:00,58.56,58.56,58.52,58.53,19590.0,58.56,58.56,58.52,58.53,19590.0
2023-04-12 12:40:00,58.53,58.57,58.53,58.57,12000.0,58.53,58.57,58.53,58.57,12000.0
2023-04-12 12:50:00,58.57,58.58,58.54,58.54,24000.0,58.57,58.58,58.54,58.54,24000.0
2023-04-12 13:00:00,58.55,58.61,58.55,58.61,19500.0,58.55,58.61,58.55,58.61,19500.0
2023-04-12 13:10:00,58.61,58.61,58.56,58.57,21000.0,58.61,58.61,58.56,58.57,21000.0
2023-04-12 13:20:00,58.58,58.59,58.55,58.55,13500.0,58.58,58.59,58.55,58.55,13500.0
2023-04-12 13:30:00,58.55,58.64,58.55,58.59,37800.0,58.55,58.64,58.55,58.59,37800.0
2023-04-12 13:40:00,58.61,58.65,58.6,58.65,59700.0,58.61,58.65,58.6,58.65,59700.0
2023-04-12 13:50:00,58.65,58.69,58.65,58.66,23175.0,58.65,58.69,58.65,58.66,23175.0
2023-04-12 14:00:00,58.67,58.72,58.65,58.69,38115.0,58.67,58.72,58.65,58.69,38115.0
2023-04-12 14:10:00,58.67,58.78,58.67,58.78,32820.0,58.67,58.78,58.67,58.78,32820.0
2023-04-12 14:20:00,58.81,58.81,58.62,58.62,48960.0,58.81,58.81,58.62,58.62,48960.0
2023-04-12 14:30:00,58.59,58.59,58.48,58.52,27600.0,58.59,58.59,58.48,58.52,27600.0
2023-04-12 14:40:00,58.52,58.52,58.48,58.48,22500.0,58.52,58.52,58.48,58.48,22500.0
2023-04-12 14:50:00,58.47,58.54,58.44,58.52,25500.0,58.47,58.54,58.44,58.52,25500.0
2023-04-12 15:00:00,58.52,58.53,58.36,58.44,27000.0,58.52,58.53,58.36,58.44,27000.0
2023-04-12 15:10:00,58.44,58.44,58.33,58.37,25500.0,58.44,58.44,58.33,58.37,25500.0
2023-04-12 15:20:00,58.39,58.39,58.32,58.32,35010.0,58.39,58.39,58.32,58.32,35010.0
2023-04-12 15:30:00,58.33,58.42,58.33,58.42,58500.0,58.33,58.42,58.33,58.42,58500.0
2023-04-12 15:40:00,58.43,58.5,58.42,58.47,37305.0,58.43,58.5,58.42,58.47,37305.0
2023-04-12 15:50:00,58.43,58.51,58.4,58.51,175875.0,58.43,58.51,58.4,58.51,175875.0
2023-04-13 09:30:00,58.6,58.76,58.53,58.53,142575.0,58.6,58.76,58.53,58.53,142575.0
2023-04-13 09:40:00,58.57,58.62,58.48,58.48,38535.0,58.57,58.62,58.48,58.48,38535.0
2023-04-13 09:50:00,58.49,58.52,58.31,58.38,74550.0,58.49,58.52,58.31,58.38,74550.0
2023-04-13 10:00:00,58.42,58.56,58.42,58.56,29520.0,58.42,58.56,58.42,58.56,29520.0
2023-04-13 10:10:00,58.56,58.69,58.51,58.69,55500.0,58.56,58.69,58.51,58.69,55500.0
2023-04-13 10:20:00,58.68,58.8,58.67,58.8,55035.0,58.68,58.8,58.67,58.8,55035.0
2023-04-13 10:30:00,58.83,58.86,58.8,58.86,30150.0,58.83,58.86,58.8,58.86,30150.0
2023-04-13 10:40:00,58.83,58.83,58.74,58.76,42000.0,58.83,58.83,58.74,58.76,42000.0
2023-04-13 10:50:00,58.76,58.87,58.76,58.78,29310.0,58.76,58.87,58.76,58.78,29310.0
2023-04-13 11:00:00,58.71,58.75,58.68,58.7,30555.0,58.71,58.75,58.68,58.7,30555.0
2023-04-13 11:10:00,58.7,58.71,58.66,58.7,21255.0,58.7,58.71,58.66,58.7,21255.0
2023-04-13 11:20:00,58.7,58.78,58.7,58.72,31500.0,58.7,58.78,58.7,58.72,31500.0
2023-04-13 11:30:00,58.71,58.71,58.65,58.71,6000.0,58.71,58.71,58.65,58.71,6000.0
2023-04-13 11:40:00,58.7,58.75,58.67,58.72,27750.0,58.7,58.75,58.67,58.72,27750.0
2023-04-13 11:50:00,58.7,58.7,58.61,58.66,40695.0,58.7,58.7,58.61,58.66,40695.0
2023-04-13 12:00:00,58.69,58.75,58.69,58.75,3000.0,58.69,58.75,58.69,58.75,3000.0
2023-04-13 12:10:00,58.78,58.85,58.78,58.81,26805.0,58.78,58.85,58.78,58.81,26805.0
2023-04-13 12:20:00,58.84,58.87,58.84,58.87,15000.0,58.84,58.87,58.84,58.87,15000.0
2023-04-13 12:30:00,58.88,58.88,58.82,58.83,20340.0,58.88,58.88,58.82,58.83,20340.0
2023-04-13 12:40:00,58.83,58.86,58.83,58.86,3000.0,58.83,58.86,58.83,58.86,3000.0
2023-04-13 12:50:00,58.85,58.85,58.81,58.84,13500.0,58.85,58.85,58.81,58.84,13500.0
2023-04-13 13:00:00,58.8,58.84,58.79,58.8,28500.0,58.8,58.84,58.79,58.8,28500.0
2023-04-13 13:10:00,58.85,58.91,58.85,58.91,11985.0,58.85,58.91,58.85,58.91,11985.0
2023-04-13 13:20:00,58.89,58.89,58.83,58.83,13500.0,58.89,58.89,58.83,58.83,13500.0
2023-04-13 13:30:00,58.84,58.91,58.84,58.88,13500.0,58.84,58.91,58.84,58.88,13500.0
2023-04-13 13:40:00,58.88,59.0,58.88,58.97,21225.0,58.88,59.0,58.88,58.97,21225.0
2023-04-13 13:50:00,58.99,59.0,58.99,58.99,28125.0,58.99,59.0,58.99,58.99,28125.0
2023-04-13 14:00:00,58.97,59.01,58.97,58.97,42000.0,58.97,59.01,58.97,58.97,42000.0
2023-04-13 14:10:00,59.01,59.02,58.99,59.01,19500.0,59.01,59.02,58.99,59.01,19500.0
2023-04-13 14:20:00,59.01,59.07,58.99,59.07,36375.0,59.01,59.07,58.99,59.07,36375.0
2023-04-13 14:30:00,59.09,59.2,59.09,59.17,19500.0,59.09,59.2,59.09,59.17,19500.0
2023-04-13 14:40:00,59.2,59.31,59.2,59.28,53070.0,59.2,59.31,59.2,59.28,53070.0
2023-04-13 14:50:00,59.25,59.33,59.21,59.3,65265.0,59.25,59.33,59.21,59.3,65265.0
2023-04-13 15:00:00,59.29,59.31,59.22,59.22,57525.0,59.29,59.31,59.22,59.22,57525.0
2023-04-13 15:10:00,59.26,59.33,59.26,59.31,34500.0,59.26,59.33,59.26,59.31,34500.0
2023-04-13 15:20:00,59.3,59.32,59.24,59.24,17250.0,59.3,59.32,59.24,59.24,17250.0
2023-04-13 15:30:00,59.22,59.22,59.14,59.17,43035.0,59.22,59.22,59.14,59.17,43035.0
2023-04-13 15:40:00,59.16,59.2,59.11,59.11,105465.0,59.16,59.2,59.11,59.11,105465.0
2023-04-13 15:50:00,59.15,59.23,59.1,59.18,209430.0,59.15,59.23,59.1,59.18,209430.0
2023-04-14 09:30:00,59.02,59.56,59.02,59.35,83445.0,59.02,59.56,59.02,59.35,83445.0
2023-04-14 09:40:00,59.46,59.59,59.34,59.52,13500.0,59.46,59.59,59.34,59.52,13500.0
2023-04-14 09:50:00,59.67,59.74,59.57,59.57,35535.0,59.67,59.74,59.57,59.57,35535.0
2023-04-14 10:00:00,59.44,59.53,59.35,59.44,53370.0,59.44,59.53,59.35,59.44,53370.0
2023-04-14 10:10:00,59.42,59.47,59.37,59.42,45900.0,59.42,59.47,59.37,59.42,45900.0
2023-04-14 10:20:00,59.47,59.47,59.36,59.38,23775.0,59.47,59.47,59.36,59.38,23775.0
2023-04-14 10:30:00,59.38,59.41,59.34,59.41,21000.0,59.38,59.41,59.34,59.41,21000.0
2023-04-14 10:40:00,59.37,59.4,59.34,59.36,25110.0,59.37,59.4,59.34,59.36,25110.0
2023-04-14 10:50:00,59.35,59.46,59.29,59.35,87285.0,59.35,59.46,59.29,59.35,87285.0
2023-04-14 11:00:00,59.36,59.43,59.35,59.35,21015.0,59.36,59.43,59.35,59.35,21015.0
2023-04-14 11:10:00,59.4,59.5,59.4,59.42,33975.0,59.4,59.5,59.4,59.42,33975.0
2023-04-14 11:20:00,59.42,59.44,59.36,59.4,26295.0,59.42,59.44,59.36,59.4,26295.0
2023-04-14 11:30:00,59.41,59.42,59.38,59.42,16500.0,59.41,59.42,59.38,59.42,16500.0
2023-04-14 11:40:00,59.38,59.4,59.34,59.34,9225.0,59.38,59.4,59.34,59.34,9225.0
2023-04-14 11:50:00,59.38,59.4,59.37,59.39,21885.0,59.38,59.4,59.37,59.39,21885.0
2023-04-14 12:00:00,59.39,59.43,59.39,59.39,34080.0,59.39,59.43,59.39,59.39,34080.0
2023-04-14 12:10:00,59.41,59.43,59.4,59.42,8550.0,59.41,59.43,59.4,59.42,8550.0
2023-04-14 12:20:00,59.4,59.4,59.37,59.37,4500.0,59.4,59.4,59.37,59.37,4500.0
2023-04-14 12:30:00,59.35,59.36,59.32,59.33,10500.0,59.35,59.36,59.32,59.33,10500.0
2023-04-14 12:40:00,59.33,59.33,59.26,59.26,15000.0,59.33,59.33,59.26,59.26,15000.0
2023-04-14 12:50:00,59.25,59.25,59.08,59.14,39750.0,59.25,59.25,59.08,59.14,39750.0
2023-04-14 13:00:00,59.15,59.2,59.13,59.18,20100.0,59.15,59.2,59.13,59.18,20100.0
2023-04-14 13:10:00,59.19,59.29,59.19,59.26,29490.0,59.19,59.29,59.19,59.26,29490.0
2023-04-14 13:20:00,59.24,59.25,59.2,59.21,13500.0,59.24,59.25,59.2,59.21,13500.0
2023-04-14 13:30:00,59.19,59.2,59.16,59.17,30000.0,59.19,59.2,59.16,59.17,30000.0
2023-04-14 13:40:00,59.19,59.2,59.08,59.11,28500.0,59.19,59.2,59.08,59.11,28500.0
2023-04-14 13:50:00,59.15,59.26,59.14,59.25,19680.0,59.15,59.26,59.14,59.25,19680.0
2023-04-14 14:00:00,59.27,59.28,59.23,59.27,12045.0,59.27,59.28,59.23,59.27,12045.0
2023-04-14 14:10:00,59.29,59.29,59.25,59.25,10425.0,59.29,59.29,59.25,59.25,10425.0
2023-04-14 14:20:00,59.29,59.29,59.23,59.24,26250.0,59.29,59.29,59.23,59.24,26250.0
2023-04-14 14:30:00,59.24,59.29,59.23,59.29,19575.0,59.24,59.29,59.23,59.29,19575.0
2023-04-14 14:40:00,59.27,59.37,59.27,59.37,12000.0,59.27,59.37,59.27,59.37,12000.0
2023-04-14 14:50:00,59.38,59.38,59.34,59.37,7500.0,59.38,59.38,59.34,59.37,7500.0
2023-04-14 15:00:00,59.37,59.37,59.34,59.34,6000.0,59.37,59.37,59.34,59.34,6000.0
2023-04-14 15:10:00,59.36,59.38,59.29,59.3,19620.0,59.36,59.38,59.29,59.3,19620.0
2023-04-14 15:20:00,59.27,59.35,59.27,59.35,24735.0,59.27,59.35,59.27,59.35,24735.0
2023-04-14 15:30:00,59.34,59.44,59.34,59.44,27600.0,59.34,59.44,59.34,59.44,27600.0
2023-04-14 15:40:00,59.45,59.57,59.44,59.52,40020.0,59.45,59.57,59.44,59.52,40020.0
2023-04-14 15:50:00,59.51,59.52,59.47,59.5,112020.0,59.51,59.52,59.47,59.5,112020.0
2023-04-17 09:30:00,59.88,60.2,59.88,60.02,111600.0,59.88,60.2,59.88,60.02,111600.0
2023-04-17 09:40:00,59.86,60.08,59.86,60.08,62070.0,59.86,60.08,59.86,60.08,62070.0
2023-04-17 09:50:00,60.07,60.19,59.97,60.05,52035.0,60.07,60.19,59.97,60.05,52035.0
2023-04-17 10:00:00,60.05,60.1,60.0,60.04,29100.0,60.05,60.1,60.0,60.04,29100.0
2023-04-17 10:10:00,60.07,60.15,60.06,60.15,82440.0,60.07,60.15,60.06,60.15,82440.0
2023-04-17 10:20:00,60.22,60.29,60.22,60.26,20430.0,60.22,60.29,60.22,60.26,20430.0
2023-04-17 10:30:00,60.3,60.3,60.03,60.07,25800.0,60.3,60.3,60.03,60.07,25800.0
2023-04-17 10:40:00,60.03,60.04,59.97,59.98,56730.0,60.03,60.04,59.97,59.98,56730.0
2023-04-17 10:50:00,59.93,59.96,59.84,59.84,54390.0,59.93,59.96,59.84,59.84,54390.0
2023-04-17 11:00:00,59.88,59.91,59.86,59.86,16500.0,59.88,59.91,59.86,59.86,16500.0
2023-04-17 11:10:00,59.85,59.93,59.82,59.87,43500.0,59.85,59.93,59.82,59.87,43500.0
2023-04-17 11:20:00,59.87,59.94,59.87,59.92,10740.0,59.87,59.94,59.87,59.92,10740.0
2023-04-17 11:30:00,59.93,59.93,59.71,59.75,34515.0,59.93,59.93,59.71,59.75,34515.0
2023-04-17 11:40:00,59.77,59.77,59.69,59.7,52890.0,59.77,59.77,59.69,59.7,52890.0
2023-04-17 11:50:00,59.7,59.76,59.69,59.75,20175.0,59.7,59.76,59.69,59.75,20175.0
2023-04-17 12:00:00,59.77,59.87,59.77,59.82,13500.0,59.77,59.87,59.77,59.82,13500.0
2023-04-17 12:10:00,59.8,59.81,59.77,59.78,27090.0,59.8,59.81,59.77,59.78,27090.0
2023-04-17 12:20:00,59.74,59.77,59.73,59.74,6000.0,59.74,59.77,59.73,59.74,6000.0
2023-04-17 12:30:00,59.74,59.74,59.65,59.65,16500.0,59.74,59.74,59.65,59.65,16500.0
2023-04-17 12:40:00,59.69,59.73,59.68,59.68,18000.0,59.69,59.73,59.68,59.68,18000.0
2023-04-17 12:50:00,59.69,59.73,59.68,59.72,10170.0,59.69,59.73,59.68,59.72,10170.0
2023-04-17 13:00:00,59.72,59.73,59.68,59.68,19500.0,59.72,59.73,59.68,59.68,19500.0
2023-04-17 13:10:00,59.68,59.73,59.68,59.73,7500.0,59.68,59.73,59.68,59.73,7500.0
2023-04-17 13:20:00,59.76,59.76,59.75,59.75,18825.0,59.76,59.76,59.75,59.75,18825.0
2023-04-17 13:30:00,59.75,59.84,59.75,59.83,27180.0,59.75,59.84,59.75,59.83,27180.0
2023-04-17 13:40:00,59.8,59.82,59.73,59.75,26445.0,59.8,59.82,59.73,59.75,26445.0
2023-04-17 13:50:00,59.75,59.75,59.59,59.59,27390.0,59.75,59.75,59.59,59.59,27390.0
2023-04-17 14:00:00,59.57,59.6,59.5,59.56,106275.0,59.57,59.6,59.5,59.56,106275.0
2023-04-17 14:10:00,59.58,59.58,59.54,59.58,12960.0,59.58,59.58,59.54,59.58,12960.0
2023-04-17 14:20:00,59.6,59.61,59.54,59.57,15810.0,59.6,59.61,59.54,59.57,15810.0
2023-04-17 14:30:00,59.54,59.54,59.52,59.54,4500.0,59.54,59.54,59.52,59.54,4500.0
2023-04-17 14:40:00,59.56,59.66,59.53,59.66,16500.0,59.56,59.66,59.53,59.66,16500.0
2023-04-17 14:50:00,59.64,59.65,59.63,59.64,16500.0,59.64,59.65,59.63,59.64,16500.0
2023-04-17 15:00:00,59.64,59.64,59.57,59.58,18045.0,59.64,59.64,59.57,59.58,18045.0
2023-04-17 15:10:00,59.58,59.61,59.58,59.61,13500.0,59.58,59.61,59.58,59.61,13500.0
2023-04-17 15:20:00,59.59,59.61,59.56,59.59,30615.0,59.59,59.61,59.56,59.59,30615.0
2023-04-17 15:30:00,59.58,59.61,59.55,59.57,57705.0,59.58,59.61,59.55,59.57,57705.0
2023-04-17 15:40:00,59.58,59.73,59.57,59.73,89880.0,59.58,59.73,59.57,59.73,89880.0
2023-04-17 15:50:00,59.69,59.85,59.69,59.82,408030.0,59.69,59.85,59.69,59.82,408030.0
2023-04-18 09:30:00,59.89,60.26,59.63,60.18,110085.0,59.89,60.26,59.63,60.18,110085.0
2023-04-18 09:40:00,60.2,60.2,60.13,60.13,6000.0,60.2,60.2,60.13,60.13,6000.0
2023-04-18 09:50:00,60.19,60.4,60.19,60.32,85605.0,60.19,60.4,60.19,60.32,85605.0
2023-04-18 10:00:00,60.38,60.51,60.36,60.36,27720.0,60.38,60.51,60.36,60.36,27720.0
2023-04-18 10:10:00,60.39,60.42,60.34,60.38,45840.0,60.39,60.42,60.34,60.38,45840.0
2023-04-18 10:20:00,60.38,60.39,60.27,60.31,25965.0,60.38,60.39,60.27,60.31,25965.0
2023-04-18 10:30:00,60.31,60.36,60.31,60.32,13500.0,60.31,60.36,60.31,60.32,13500.0
2023-04-18 10:40:00,60.3,60.34,60.29,60.29,22335.0,60.3,60.34,60.29,60.29,22335.0
2023-04-18 10:50:00,60.29,60.31,60.26,60.29,16185.0,60.29,60.31,60.26,60.29,16185.0
2023-04-18 11:00:00,60.32,60.35,60.24,60.27,33135.0,60.32,60.35,60.24,60.27,33135.0
2023-04-18 11:10:00,60.28,60.28,60.23,60.28,16500.0,60.28,60.28,60.23,60.28,16500.0
2023-04-18 11:20:00,60.23,60.33,60.23,60.26,31950.0,60.23,60.33,60.23,60.26,31950.0
2023-04-18 11:30:00,60.25,60.25,60.22,60.22,13875.0,60.25,60.25,60.22,60.22,13875.0
2023-04-18 11:40:00,60.19,60.29,60.18,60.26,24585.0,60.19,60.29,60.18,60.26,24585.0
2023-04-18 11:50:00,60.29,60.32,60.28,60.32,10500.0,60.29,60.32,60.28,60.32,10500.0
2023-04-18 12:00:00,60.4,60.41,60.36,60.41,15510.0,60.4,60.41,60.36,60.41,15510.0
2023-04-18 12:10:00,60.4,60.51,60.4,60.51,22500.0,60.4,60.51,60.4,60.51,22500.0
2023-04-18 12:20:00,60.53,60.54,60.49,60.49,13500.0,60.53,60.54,60.49,60.49,13500.0
2023-04-18 12:30:00,60.56,60.59,60.55,60.56,24000.0,60.56,60.59,60.55,60.56,24000.0
2023-04-18 12:40:00,60.53,60.53,60.52,60.52,4500.0,60.53,60.53,60.52,60.52,4500.0
2023-04-18 12:50:00,60.5,60.56,60.46,60.55,72060.0,60.5,60.56,60.46,60.55,72060.0
2023-04-18 13:00:00,60.54,60.6,60.54,60.6,6000.0,60.54,60.6,60.54,60.6,6000.0
2023-04-18 13:10:00,60.65,60.65,60.52,60.57,31875.0,60.65,60.65,60.52,60.57,31875.0
2023-04-18 13:20:00,60.59,60.59,60.53,60.55,6300.0,60.59,60.59,60.53,60.55,6300.0
2023-04-18 13:30:00,60.6,60.6,60.6,60.6,1500.0,60.6,60.6,60.6,60.6,1500.0
2023-04-18 13:40:00,60.63,60.64,60.56,60.6,25500.0,60.63,60.64,60.56,60.6,25500.0
2023-04-18 13:50:00,60.61,60.68,60.6,60.67,54225.0,60.61,60.68,60.6,60.67,54225.0
2023-04-18 14:00:00,60.64,60.65,60.61,60.63,19545.0,60.64,60.65,60.61,60.63,19545.0
2023-04-18 14:10:00,60.65,60.67,60.61,60.65,41460.0,60.65,60.67,60.61,60.65,41460.0
2023-04-18 14:20:00,60.63,60.7,60.63,60.63,34845.0,60.63,60.7,60.63,60.63,34845.0
2023-04-18 14:30:00,60.64,60.65,60.61,60.65,26325.0,60.64,60.65,60.61,60.65,26325.0
2023-04-18 14:40:00,60.63,60.64,60.55,60.57,48000.0,60.63,60.64,60.55,60.57,48000.0
2023-04-18 14:50:00,60.57,60.67,60.57,60.64,74985.0,60.57,60.67,60.57,60.64,74985.0
2023-04-18 15:00:00,60.64,60.7,60.62,60.66,37305.0,60.64,60.7,60.62,60.66,37305.0
2023-04-18 15:10:00,60.66,60.66,60.55,60.57,40110.0,60.66,60.66,60.55,60.57,40110.0
2023-04-18 15:20:00,60.57,60.66,60.57,60.61,59040.0,60.57,60.66,60.57,60.61,59040.0
2023-04-18 15:30:00,60.62,60.64,60.56,60.58,53970.0,60.62,60.64,60.56,60.58,53970.0
2023-04-18 15:40:00,60.59,60.61,60.56,60.59,80460.0,60.59,60.61,60.56,60.59,80460.0
2023-04-18 15:50:00,60.59,60.69,60.58,60.68,307680.0,60.59,60.69,60.58,60.68,307680.0
2023-04-19 09:30:00,60.22,60.45,60.19,60.35,253185.0,60.22,60.45,60.19,60.35,253185.0
2023-04-19 09:40:00,60.33,60.51,60.3,60.35,26025.0,60.33,60.51,60.3,60.35,26025.0
2023-04-19 09:50:00,60.47,60.47,60.31,60.35,34125.0,60.47,60.47,60.31,60.35,34125.0
2023-04-19 10:00:00,60.42,60.52,60.39,60.52,24600.0,60.42,60.52,60.39,60.52,24600.0
2023-04-19 10:10:00,60.54,60.55,60.45,60.55,88515.0,60.54,60.55,60.45,60.55,88515.0
2023-04-19 10:20:00,60.56,60.57,60.37,60.56,34590.0,60.56,60.57,60.37,60.56,34590.0
2023-04-19 10:30:00,60.54,60.56,60.47,60.48,13500.0,60.54,60.56,60.47,60.48,13500.0
2023-04-19 10:40:00,60.53,60.53,60.38,60.41,33000.0,60.53,60.53,60.38,60.41,33000.0
2023-04-19 10:50:00,60.42,60.42,60.31,60.4,123195.0,60.42,60.42,60.31,60.4,123195.0
2023-04-19 11:00:00,60.39,60.39,60.22,60.24,138000.0,60.39,60.39,60.22,60.24,138000.0
2023-04-19 11:10:00,60.24,60.28,60.13,60.23,30405.0,60.24,60.28,60.13,60.23,30405.0
2023-04-19 11:20:00,60.22,60.22,60.13,60.14,31680.0,60.22,60.22,60.13,60.14,31680.0
2023-04-19 11:30:00,60.13,60.15,60.09,60.14,20085.0,60.13,60.15,60.09,60.14,20085.0
2023-04-19 11:40:00,60.15,60.16,60.12,60.14,20190.0,60.15,60.16,60.12,60.14,20190.0
2023-04-19 11:50:00,60.17,60.21,60.17,60.2,36000.0,60.17,60.21,60.17,60.2,36000.0
2023-04-19 12:00:00,60.2,60.24,60.16,60.16,18765.0,60.2,60.24,60.16,60.16,18765.0
2023-04-19 12:10:00,60.19,60.22,60.16,60.22,13500.0,60.19,60.22,60.16,60.22,13500.0
2023-04-19 12:20:00,60.23,60.28,60.23,60.28,10500.0,60.23,60.28,60.23,60.28,10500.0
2023-04-19 12:30:00,60.25,60.29,60.25,60.26,16500.0,60.25,60.29,60.25,60.26,16500.0
2023-04-19 12:40:00,60.27,60.37,60.27,60.3,26220.0,60.27,60.37,60.27,60.3,26220.0
2023-04-19 12:50:00,60.3,60.33,60.26,60.26,12000.0,60.3,60.33,60.26,60.26,12000.0
2023-04-19 13:00:00,60.24,60.28,60.21,60.24,36000.0,60.24,60.28,60.21,60.24,36000.0
2023-04-19 13:10:00,60.25,60.27,60.25,60.26,15000.0,60.25,60.27,60.25,60.26,15000.0
2023-04-19 13:20:00,60.25,60.28,60.23,60.26,21000.0,60.25,60.28,60.23,60.26,21000.0
2023-04-19 13:30:00,60.23,60.31,60.18,60.31,30285.0,60.23,60.31,60.18,60.31,30285.0
2023-04-19 13:40:00,60.32,60.34,60.32,60.34,16500.0,60.32,60.34,60.32,60.34,16500.0
2023-04-19 13:50:00,60.35,60.4,60.32,60.33,32460.0,60.35,60.4,60.32,60.33,32460.0
2023-04-19 14:00:00,60.35,60.38,60.25,60.25,46410.0,60.35,60.38,60.25,60.25,46410.0
2023-04-19 14:10:00,60.3,60.3,60.22,60.28,49500.0,60.3,60.3,60.22,60.28,49500.0
2023-04-19 14:20:00,60.3,60.32,60.28,60.28,35655.0,60.3,60.32,60.28,60.28,35655.0
2023-04-19 14:30:00,60.27,60.29,60.16,60.2,63750.0,60.27,60.29,60.16,60.2,63750.0
2023-04-19 14:40:00,60.21,60.21,60.11,60.11,65610.0,60.21,60.21,60.11,60.11,65610.0
2023-04-19 14:50:00,60.11,60.15,60.07,60.15,29250.0,60.11,60.15,60.07,60.15,29250.0
2023-04-19 15:00:00,60.16,60.21,60.16,60.2,19500.0,60.16,60.21,60.16,60.2,19500.0
2023-04-19 15:10:00,60.2,60.21,60.13,60.16,49785.0,60.2,60.21,60.13,60.16,49785.0
2023-04-19 15:20:00,60.18,60.19,60.09,60.09,108900.0,60.18,60.19,60.09,60.09,108900.0
2023-04-19 15:30:00,60.1,60.11,60.02,60.04,91575.0,60.1,60.11,60.02,60.04,91575.0
2023-04-19 15:40:00,60.05,60.05,59.9,59.93,193065.0,60.05,60.05,59.9,59.93,193065.0
2023-04-19 15:50:00,59.88,60.01,59.84,59.9,354975.0,59.88,60.01,59.84,59.9,354975.0
2023-04-20 09:30:00,59.73,60.2,59.73,60.08,250830.0,59.73,60.2,59.73,60.08,250830.0
2023-04-20 09:40:00,60.02,60.07,59.86,59.97,158985.0,60.02,60.07,59.86,59.97,158985.0
2023-04-20 09:50:00,59.89,60.0,59.84,59.95,156750.0,59.89,60.0,59.84,59.95,156750.0
2023-04-20 10:00:00,59.91,60.04,59.87,60.01,175950.0,59.91,60.04,59.87,60.01,175950.0
2023-04-20 10:10:00,60.01,60.05,59.96,60.04,58275.0,60.01,60.05,59.96,60.04,58275.0
2023-04-20 10:20:00,60.0,60.17,60.0,60.16,59850.0,60.0,60.17,60.0,60.16,59850.0
2023-04-20 10:30:00,60.2,60.28,60.12,60.21,105675.0,60.2,60.28,60.12,60.21,105675.0
2023-04-20 10:40:00,60.25,60.4,60.25,60.38,99195.0,60.25,60.4,60.25,60.38,99195.0
2023-04-20 10:50:00,60.39,60.49,60.37,60.44,35910.0,60.39,60.49,60.37,60.44,35910.0
2023-04-20 11:00:00,60.45,60.56,60.45,60.53,24000.0,60.45,60.56,60.45,60.53,24000.0
2023-04-20 11:10:00,60.54,60.61,60.46,60.5,43095.0,60.54,60.61,60.46,60.5,43095.0
2023-04-20 11:20:00,60.44,60.54,60.44,60.53,19500.0,60.44,60.54,60.44,60.53,19500.0
2023-04-20 11:30:00,60.52,60.52,60.36,60.42,112620.0,60.52,60.52,60.36,60.42,112620.0
2023-04-20 11:40:00,60.43,60.55,60.43,60.5,38670.0,60.43,60.55,60.43,60.5,38670.0
2023-04-20 11:50:00,60.53,60.53,60.52,60.53,6000.0,60.53,60.53,60.52,60.53,6000.0
2023-04-20 12:00:00,60.52,60.53,60.48,60.52,39825.0,60.52,60.53,60.48,60.52,39825.0
2023-04-20 12:10:00,60.55,60.58,60.52,60.55,7500.0,60.55,60.58,60.52,60.55,7500.0
2023-04-20 12:20:00,60.52,60.53,60.49,60.52,14670.0,60.52,60.53,60.49,60.52,14670.0
2023-04-20 12:30:00,60.52,60.52,60.47,60.47,18390.0,60.52,60.52,60.47,60.47,18390.0
2023-04-20 12:40:00,60.5,60.52,60.41,60.41,23955.0,60.5,60.52,60.41,60.41,23955.0
2023-04-20 12:50:00,60.44,60.46,60.4,60.42,12900.0,60.44,60.46,60.4,60.42,12900.0
2023-04-20 13:00:00,60.43,60.44,60.41,60.41,15000.0,60.43,60.44,60.41,60.41,15000.0
2023-04-20 13:10:00,60.39,60.46,60.39,60.44,22995.0,60.39,60.46,60.39,60.44,22995.0
2023-04-20 13:20:00,60.41,60.45,60.41,60.43,4725.0,60.41,60.45,60.41,60.43,4725.0
2023-04-20 13:30:00,60.42,60.45,60.4,60.4,9000.0,60.42,60.45,60.4,60.4,9000.0
2023-04-20 13:40:00,60.44,60.48,60.38,60.48,101220.0,60.44,60.48,60.38,60.48,101220.0
2023-04-20 13:50:00,60.5,60.52,60.45,60.47,22605.0,60.5,60.52,60.45,60.47,22605.0
2023-04-20 14:00:00,60.44,60.44,60.37,60.37,17055.0,60.44,60.44,60.37,60.37,17055.0
2023-04-20 14:10:00,60.44,60.44,60.38,60.39,16605.0,60.44,60.44,60.38,60.39,16605.0
2023-04-20 14:20:00,60.39,60.4,60.32,60.33,18000.0,60.39,60.4,60.32,60.33,18000.0
2023-04-20 14:30:00,60.28,60.28,60.16,60.16,29235.0,60.28,60.28,60.16,60.16,29235.0
2023-04-20 14:40:00,60.15,60.17,60.12,60.13,27180.0,60.15,60.17,60.12,60.13,27180.0
2023-04-20 14:50:00,60.16,60.17,60.14,60.14,19845.0,60.16,60.17,60.14,60.14,19845.0
2023-04-20 15:00:00,60.17,60.17,60.09,60.14,30495.0,60.17,60.17,60.09,60.14,30495.0
2023-04-20 15:10:00,60.14,60.14,60.05,60.06,20970.0,60.14,60.14,60.05,60.06,20970.0
2023-04-20 15:20:00,60.05,60.14,60.04,60.07,55335.0,60.05,60.14,60.04,60.07,55335.0
2023-04-20 15:30:00,60.1,60.19,60.08,60.17,93720.0,60.1,60.19,60.08,60.17,93720.0
2023-04-20 15:40:00,60.18,60.23,60.14,60.18,76440.0,60.18,60.23,60.14,60.18,76440.0
2023-04-20 15:50:00,60.13,60.37,60.09,60.37,268740.0,60.13,60.37,60.09,60.37,268740.0
2023-04-21 09:30:00,60.49,60.8,60.49,60.62,202455.0,60.49,60.8,60.49,60.62,202455.0
2023-04-21 09:40:00,60.63,60.63,60.54,60.54,27570.0,60.63,60.63,60.54,60.54,27570.0
2023-04-21 09:50:00,60.58,60.59,60.45,60.45,65265.0,60.58,60.59,60.45,60.45,65265.0
2023-04-21 10:00:00,60.46,60.6,60.3,60.48,45255.0,60.46,60.6,60.3,60.48,45255.0
2023-04-21 10:10:00,60.57,60.59,60.48,60.57,14955.0,60.57,60.59,60.48,60.57,14955.0
2023-04-21 10:20:00,60.71,60.71,60.64,60.7,10515.0,60.71,60.71,60.64,60.7,10515.0
2023-04-21 10:30:00,60.64,60.67,60.63,60.65,22830.0,60.64,60.67,60.63,60.65,22830.0
2023-04-21 10:40:00,60.64,60.64,60.5,60.51,17085.0,60.64,60.64,60.5,60.51,17085.0
2023-04-21 10:50:00,60.52,60.52,60.45,60.49,15000.0,60.52,60.52,60.45,60.49,15000.0
2023-04-21 11:00:00,60.5,60.52,60.49,60.5,39645.0,60.5,60.52,60.49,60.5,39645.0
2023-04-21 11:10:00,60.47,60.47,60.38,60.41,15000.0,60.47,60.47,60.38,60.41,15000.0
2023-04-21 11:20:00,60.43,60.43,60.27,60.29,55815.0,60.43,60.43,60.27,60.29,55815.0
2023-04-21 11:30:00,60.29,60.32,60.29,60.32,6285.0,60.29,60.32,60.29,60.32,6285.0
2023-04-21 11:40:00,60.32,60.39,60.31,60.35,22815.0,60.32,60.39,60.31,60.35,22815.0
2023-04-21 11:50:00,60.36,60.37,60.35,60.35,19500.0,60.36,60.37,60.35,60.35,19500.0
2023-04-21 12:00:00,60.38,60.42,60.35,60.42,17595.0,60.38,60.42,60.35,60.42,17595.0
2023-04-21 12:10:00,60.4,60.4,60.33,60.34,40455.0,60.4,60.4,60.33,60.34,40455.0
2023-04-21 12:20:00,60.38,60.4,60.38,60.38,9000.0,60.38,60.4,60.38,60.38,9000.0
2023-04-21 12:30:00,60.36,60.4,60.34,60.37,80145.0,60.36,60.4,60.34,60.37,80145.0
2023-04-21 12:40:00,60.4,60.41,60.35,60.36,32775.0,60.4,60.41,60.35,60.36,32775.0
2023-04-21 12:50:00,60.35,60.39,60.35,60.36,23115.0,60.35,60.39,60.35,60.36,23115.0
2023-04-21 13:00:00,60.45,60.52,60.42,60.52,13500.0,60.45,60.52,60.42,60.52,13500.0
2023-04-21 13:10:00,60.53,60.56,60.47,60.52,36000.0,60.53,60.56,60.47,60.52,36000.0
2023-04-21 13:20:00,60.51,60.57,60.51,60.57,10500.0,60.51,60.57,60.51,60.57,10500.0
2023-04-21 13:30:00,60.6,60.63,60.48,60.48,34710.0,60.6,60.63,60.48,60.48,34710.0
2023-04-21 13:40:00,60.48,60.61,60.48,60.53,46080.0,60.48,60.61,60.48,60.53,46080.0
2023-04-21 13:50:00,60.52,60.55,60.38,60.41,117690.0,60.52,60.55,60.38,60.41,117690.0
2023-04-21 14:00:00,60.43,60.48,60.38,60.39,95775.0,60.43,60.48,60.38,60.39,95775.0
2023-04-21 14:10:00,60.42,60.44,60.38,60.44,95940.0,60.42,60.44,60.38,60.44,95940.0
2023-04-21 14:20:00,60.42,60.42,60.38,60.38,13500.0,60.42,60.42,60.38,60.38,13500.0
2023-04-21 14:30:00,60.35,60.42,60.35,60.37,22500.0,60.35,60.42,60.35,60.37,22500.0
2023-04-21 14:40:00,60.35,60.36,60.29,60.34,19125.0,60.35,60.36,60.29,60.34,19125.0
2023-04-21 14:50:00,60.33,60.33,60.28,60.33,27375.0,60.33,60.33,60.28,60.33,27375.0
2023-04-21 15:00:00,60.34,60.35,60.31,60.34,31500.0,60.34,60.35,60.31,60.34,31500.0
2023-04-21 15:10:00,60.36,60.37,60.3,60.3,32970.0,60.36,60.37,60.3,60.3,32970.0
2023-04-21 15:20:00,60.3,60.34,60.3,60.3,24990.0,60.3,60.34,60.3,60.3,24990.0
2023-04-21 15:30:00,60.29,60.36,60.29,60.33,31500.0,60.29,60.36,60.29,60.33,31500.0
2023-04-21 15:40:00,60.35,60.39,60.27,60.27,78135.0,60.35,60.39,60.27,60.27,78135.0
2023-04-21 15:50:00,60.27,60.28,60.19,60.27,265125.0,60.27,60.28,60.19,60.27,265125.0
2023-04-24 09:30:00,60.25,60.33,59.98,60.07,190065.0,60.25,60.33,59.98,60.07,190065.0
2023-04-24 09:40:00,60.06,60.22,60.06,60.22,34410.0,60.06,60.22,60.06,60.22,34410.0
2023-04-24 09:50:00,60.2,60.22,60.1,60.15,43680.0,60.2,60.22,60.1,60.15,43680.0
2023-04-24 10:00:00,60.13,60.18,60.07,60.14,70575.0,60.13,60.18,60.07,60.14,70575.0
2023-04-24 10:10:00,60.11,60.11,59.89,59.9,82425.0,60.11,60.11,59.89,59.9,82425.0
2023-04-24 10:20:00,59.92,60.04,59.91,60.04,43530.0,59.92,60.04,59.91,60.04,43530.0
2023-04-24 10:30:00,60.05,60.05,60.0,60.04,35715.0,60.05,60.05,60.0,60.04,35715.0
2023-04-24 10:40:00,60.06,60.1,60.06,60.09,21645.0,60.06,60.1,60.06,60.09,21645.0
2023-04-24 10:50:00,60.06,60.09,60.02,60.09,90345.0,60.06,60.09,60.02,60.09,90345.0
2023-04-24 11:00:00,60.09,60.09,60.03,60.04,34590.0,60.09,60.09,60.03,60.04,34590.0
2023-04-24 11:10:00,60.04,60.16,60.04,60.12,85575.0,60.04,60.16,60.04,60.12,85575.0
2023-04-24 11:20:00,60.11,60.18,60.1,60.15,18000.0,60.11,60.18,60.1,60.15,18000.0
2023-04-24 11:30:00,60.16,60.17,60.13,60.15,18000.0,60.16,60.17,60.13,60.15,18000.0
2023-04-24 11:40:00,60.15,60.33,60.13,60.24,52650.0,60.15,60.33,60.13,60.24,52650.0
2023-04-24 11:50:00,60.23,60.26,60.21,60.23,25500.0,60.23,60.26,60.21,60.23,25500.0
2023-04-24 12:00:00,60.2,60.2,60.18,60.18,4500.0,60.2,60.2,60.18,60.18,4500.0
2023-04-24 12:10:00,60.14,60.2,60.1,60.1,89250.0,60.14,60.2,60.1,60.1,89250.0
2023-04-24 12:20:00,60.09,60.18,60.09,60.18,36285.0,60.09,60.18,60.09,60.18,36285.0
2023-04-24 12:30:00,60.15,60.17,60.1,60.16,25500.0,60.15,60.17,60.1,60.16,25500.0
2023-04-24 12:40:00,60.16,60.26,60.16,60.25,19770.0,60.16,60.26,60.16,60.25,19770.0
2023-04-24 12:50:00,60.3,60.3,60.21,60.21,7515.0,60.3,60.3,60.21,60.21,7515.0
2023-04-24 13:00:00,60.24,60.25,60.19,60.21,54465.0,60.24,60.25,60.19,60.21,54465.0
2023-04-24 13:10:00,60.25,60.33,60.24,60.27,66000.0,60.25,60.33,60.24,60.27,66000.0
2023-04-24 13:20:00,60.28,60.28,60.28,60.28,1500.0,60.28,60.28,60.28,60.28,1500.0
2023-04-24 13:30:00,60.28,60.29,60.25,60.26,7500.0,60.28,60.29,60.25,60.26,7500.0
2023-04-24 13:40:00,60.28,60.35,60.28,60.29,72270.0,60.28,60.35,60.28,60.29,72270.0
2023-04-24 13:50:00,60.27,60.36,60.27,60.32,13140.0,60.27,60.36,60.27,60.32,13140.0
2023-04-24 14:00:00,60.32,60.42,60.32,60.37,43080.0,60.32,60.42,60.32,60.37,43080.0
2023-04-24 14:10:00,60.4,60.43,60.33,60.33,43110.0,60.4,60.43,60.33,60.33,43110.0
2023-04-24 14:20:00,60.32,60.32,60.32,60.32,4500.0,60.32,60.32,60.32,60.32,4500.0
2023-04-24 14:30:00,60.31,60.31,60.16,60.16,21750.0,60.31,60.31,60.16,60.16,21750.0
2023-04-24 14:40:00,60.16,60.2,60.15,60.2,25515.0,60.16,60.2,60.15,60.2,25515.0
2023-04-24 14:50:00,60.22,60.23,60.21,60.22,12150.0,60.22,60.23,60.21,60.22,12150.0
2023-04-24 15:00:00,60.22,60.25,60.21,60.25,13500.0,60.22,60.25,60.21,60.25,13500.0
2023-04-24 15:10:00,60.26,60.34,60.26,60.34,25515.0,60.26,60.34,60.26,60.34,25515.0
2023-04-24 15:20:00,60.29,60.31,60.24,60.24,49500.0,60.29,60.31,60.24,60.24,49500.0
2023-04-24 15:30:00,60.26,60.32,60.26,60.31,48015.0,60.26,60.32,60.26,60.31,48015.0
2023-04-24 15:40:00,60.33,60.42,60.33,60.39,61125.0,60.33,60.42,60.33,60.39,61125.0
2023-04-24 15:50:00,60.39,60.49,60.36,60.47,216780.0,60.39,60.49,60.36,60.47,216780.0
2023-04-25 09:30:00,60.3,60.44,60.19,60.36,135210.0,60.3,60.44,60.19,60.36,135210.0
2023-04-25 09:40:00,60.36,60.46,60.04,60.25,29145.0,60.36,60.46,60.04,60.25,29145.0
2023-04-25 09:50:00,60.18,60.38,60.18,60.25,25500.0,60.18,60.38,60.18,60.25,25500.0
2023-04-25 10:00:00,60.31,60.36,60.25,60.34,37995.0,60.31,60.36,60.25,60.34,37995.0
2023-04-25 10:10:00,60.36,60.38,60.3,60.34,30030.0,60.36,60.38,60.3,60.34,30030.0
2023-04-25 10:20:00,60.34,60.4,60.33,60.37,26820.0,60.34,60.4,60.33,60.37,26820.0
2023-04-25 10:30:00,60.23,60.27,60.23,60.25,34545.0,60.23,60.27,60.23,60.25,34545.0
2023-04-25 10:40:00,60.26,60.29,60.24,60.25,55965.0,60.26,60.29,60.24,60.25,55965.0
2023-04-25 10:50:00,60.23,60.42,60.23,60.42,44655.0,60.23,60.42,60.23,60.42,44655.0
2023-04-25 11:00:00,60.45,60.45,60.37,60.37,12000.0,60.45,60.45,60.37,60.37,12000.0
2023-04-25 11:10:00,60.38,60.38,60.28,60.31,40500.0,60.38,60.38,60.28,60.31,40500.0
2023-04-25 11:20:00,60.31,60.34,60.19,60.19,34500.0,60.31,60.34,60.19,60.19,34500.0
2023-04-25 11:30:00,60.19,60.25,60.19,60.25,32460.0,60.19,60.25,60.19,60.25,32460.0
2023-04-25 11:40:00,60.31,60.31,60.29,60.29,12000.0,60.31,60.31,60.29,60.29,12000.0
2023-04-25 11:50:00,60.24,60.24,60.21,60.22,9000.0,60.24,60.24,60.21,60.22,9000.0
2023-04-25 12:00:00,60.18,60.21,60.16,60.16,13500.0,60.18,60.21,60.16,60.16,13500.0
2023-04-25 12:10:00,60.16,60.22,60.13,60.2,77655.0,60.16,60.22,60.13,60.2,77655.0
2023-04-25 12:20:00,60.23,60.23,60.19,60.19,7500.0,60.23,60.23,60.19,60.19,7500.0
2023-04-25 12:30:00,60.19,60.2,60.11,60.11,7500.0,60.19,60.2,60.11,60.11,7500.0
2023-04-25 12:40:00,60.11,60.16,60.08,60.08,17460.0,60.11,60.16,60.08,60.08,17460.0
2023-04-25 12:50:00,60.11,60.16,60.08,60.12,33000.0,60.11,60.16,60.08,60.12,33000.0
2023-04-25 13:00:00,60.11,60.15,60.11,60.15,7500.0,60.11,60.15,60.11,60.15,7500.0
2023-04-25 13:10:00,60.12,60.18,60.12,60.12,13500.0,60.12,60.18,60.12,60.12,13500.0
2023-04-25 13:20:00,60.05,60.05,59.96,59.97,6015.0,60.05,60.05,59.96,59.97,6015.0
2023-04-25 13:30:00,59.99,60.03,59.96,60.02,30000.0,59.99,60.03,59.96,60.02,30000.0
2023-04-25 13:40:00,60.0,60.03,59.92,60.01,95100.0,60.0,60.03,59.92,60.01,95100.0
2023-04-25 13:50:00,60.0,60.0,59.95,59.96,14325.0,60.0,60.0,59.95,59.96,14325.0
2023-04-25 14:00:00,59.97,60.02,59.92,59.97,62235.0,59.97,60.02,59.92,59.97,62235.0
2023-04-25 14:10:00,59.98,60.02,59.97,59.98,19350.0,59.98,60.02,59.97,59.98,19350.0
2023-04-25 14:20:00,59.95,59.96,59.88,59.88,24600.0,59.95,59.96,59.88,59.88,24600.0
2023-04-25 14:30:00,59.89,59.91,59.83,59.89,81435.0,59.89,59.91,59.83,59.89,81435.0
2023-04-25 14:40:00,59.86,59.92,59.86,59.88,43695.0,59.86,59.92,59.86,59.88,43695.0
2023-04-25 14:50:00,59.9,59.92,59.87,59.89,31800.0,59.9,59.92,59.87,59.89,31800.0
2023-04-25 15:00:00,59.88,59.89,59.85,59.89,43080.0,59.88,59.89,59.85,59.89,43080.0
2023-04-25 15:10:00,59.95,60.01,59.95,59.96,51255.0,59.95,60.01,59.95,59.96,51255.0
2023-04-25 15:20:00,60.01,60.01,59.88,59.88,52590.0,60.01,60.01,59.88,59.88,52590.0
2023-04-25 15:30:00,59.92,59.97,59.9,59.94,64650.0,59.92,59.97,59.9,59.94,64650.0
2023-04-25 15:40:00,59.93,59.94,59.88,59.89,88275.0,59.93,59.94,59.88,59.89,88275.0
2023-04-25 15:50:00,59.89,59.98,59.79,59.85,377400.0,59.89,59.98,59.79,59.85,377400.0
2023-04-26 09:30:00,59.16,59.84,59.02,59.84,249210.0,59.16,59.84,59.02,59.84,249210.0
2023-04-26 09:40:00,59.82,59.84,59.63,59.77,175980.0,59.82,59.84,59.63,59.77,175980.0
2023-04-26 09:50:00,59.73,59.92,59.7,59.87,163620.0,59.73,59.92,59.7,59.87,163620.0
2023-04-26 10:00:00,59.8,59.94,59.79,59.88,90315.0,59.8,59.94,59.79,59.88,90315.0
2023-04-26 10:10:00,59.85,59.94,59.73,59.92,146415.0,59.85,59.94,59.73,59.92,146415.0
2023-04-26 10:20:00,59.95,60.08,59.91,60.01,168585.0,59.95,60.08,59.91,60.01,168585.0
2023-04-26 10:30:00,59.92,60.02,59.9,59.93,54765.0,59.92,60.02,59.9,59.93,54765.0
2023-04-26 10:40:00,59.87,59.88,59.73,59.86,167265.0,59.87,59.88,59.73,59.86,167265.0
2023-04-26 10:50:00,59.82,59.86,59.59,59.59,62205.0,59.82,59.86,59.59,59.59,62205.0
2023-04-26 11:00:00,59.6,59.71,59.58,59.71,30435.0,59.6,59.71,59.58,59.71,30435.0
2023-04-26 11:10:00,59.7,59.75,59.63,59.67,66210.0,59.7,59.75,59.63,59.67,66210.0
2023-04-26 11:20:00,59.7,59.73,59.61,59.73,82860.0,59.7,59.73,59.61,59.73,82860.0
2023-04-26 11:30:00,59.73,59.76,59.64,59.64,34800.0,59.73,59.76,59.64,59.64,34800.0
2023-04-26 11:40:00,59.66,59.71,59.55,59.71,67755.0,59.66,59.71,59.55,59.71,67755.0
2023-04-26 11:50:00,59.55,59.55,59.47,59.51,39000.0,59.55,59.55,59.47,59.51,39000.0
2023-04-26 12:00:00,59.53,59.59,59.47,59.59,36450.0,59.53,59.59,59.47,59.59,36450.0
2023-04-26 12:10:00,59.63,59.74,59.61,59.74,27900.0,59.63,59.74,59.61,59.74,27900.0
2023-04-26 12:20:00,59.72,59.72,59.57,59.59,42000.0,59.72,59.72,59.57,59.59,42000.0
2023-04-26 12:30:00,59.63,59.73,59.62,59.62,40500.0,59.63,59.73,59.62,59.62,40500.0
2023-04-26 12:40:00,59.65,59.7,59.63,59.69,49500.0,59.65,59.7,59.63,59.69,49500.0
2023-04-26 12:50:00,59.68,59.71,59.68,59.7,13500.0,59.68,59.71,59.68,59.7,13500.0
2023-04-26 13:00:00,59.72,59.72,59.6,59.6,33330.0,59.72,59.72,59.6,59.6,33330.0
2023-04-26 13:10:00,59.59,59.61,59.52,59.52,20445.0,59.59,59.61,59.52,59.52,20445.0
2023-04-26 13:20:00,59.54,59.54,59.48,59.54,21000.0,59.54,59.54,59.48,59.54,21000.0
2023-04-26 13:30:00,59.55,59.6,59.55,59.59,7500.0,59.55,59.6,59.55,59.59,7500.0
2023-04-26 13:40:00,59.59,59.61,59.5,59.51,27000.0,59.59,59.61,59.5,59.51,27000.0
2023-04-26 13:50:00,59.46,59.47,59.4,59.42,18000.0,59.46,59.47,59.4,59.42,18000.0
2023-04-26 14:00:00,59.41,59.43,59.34,59.36,58515.0,59.41,59.43,59.34,59.36,58515.0
2023-04-26 14:10:00,59.37,59.4,59.31,59.32,92640.0,59.37,59.4,59.31,59.32,92640.0
2023-04-26 14:20:00,59.28,59.35,59.27,59.32,48000.0,59.28,59.35,59.27,59.32,48000.0
2023-04-26 14:30:00,59.33,59.34,59.26,59.31,55860.0,59.33,59.34,59.26,59.31,55860.0
2023-04-26 14:40:00,59.32,59.33,59.21,59.29,57000.0,59.32,59.33,59.21,59.29,57000.0
2023-04-26 14:50:00,59.29,59.42,59.28,59.42,27015.0,59.29,59.42,59.28,59.42,27015.0
2023-04-26 15:00:00,59.38,59.45,59.33,59.44,225015.0,59.38,59.45,59.33,59.44,225015.0
2023-04-26 15:10:00,59.43,59.47,59.39,59.44,58605.0,59.43,59.47,59.39,59.44,58605.0
2023-04-26 15:20:00,59.44,59.5,59.39,59.48,76845.0,59.44,59.5,59.39,59.48,76845.0
2023-04-26 15:30:00,59.48,59.57,59.44,59.5,124605.0,59.48,59.57,59.44,59.5,124605.0
2023-04-26 15:40:00,59.49,59.52,59.36,59.38,216315.0,59.49,59.52,59.36,59.38,216315.0
2023-04-26 15:50:00,59.38,59.68,59.29,59.61,500250.0,59.38,59.68,59.29,59.61,500250.0
2023-04-27 09:30:00,58.78,59.73,58.78,59.45,200880.0,58.78,59.73,58.78,59.45,200880.0
2023-04-27 09:40:00,59.42,59.62,59.27,59.56,135285.0,59.42,59.62,59.27,59.56,135285.0
2023-04-27 09:50:00,59.5,59.68,59.44,59.49,62655.0,59.5,59.68,59.44,59.49,62655.0
2023-04-27 10:00:00,59.33,59.5,59.29,59.4,114975.0,59.33,59.5,59.29,59.4,114975.0
2023-04-27 10:10:00,59.49,59.49,59.42,59.42,19500.0,59.49,59.49,59.42,59.42,19500.0
2023-04-27 10:20:00,59.47,59.49,59.26,59.33,62820.0,59.47,59.49,59.26,59.33,62820.0
2023-04-27 10:30:00,59.35,59.51,59.35,59.38,58725.0,59.35,59.51,59.35,59.38,58725.0
2023-04-27 10:40:00,59.4,59.53,59.29,59.53,90000.0,59.4,59.53,59.29,59.53,90000.0
2023-04-27 10:50:00,59.53,59.53,59.33,59.37,149340.0,59.53,59.53,59.33,59.37,149340.0
2023-04-27 11:00:00,59.39,59.65,59.34,59.58,158805.0,59.39,59.65,59.34,59.58,158805.0
2023-04-27 11:10:00,59.58,59.79,59.52,59.73,164670.0,59.58,59.79,59.52,59.73,164670.0
2023-04-27 11:20:00,59.71,59.95,59.62,59.9,93480.0,59.71,59.95,59.62,59.9,93480.0
2023-04-27 11:30:00,59.93,60.14,59.93,60.12,50235.0,59.93,60.14,59.93,60.12,50235.0
2023-04-27 11:40:00,60.1,60.39,60.06,60.35,87750.0,60.1,60.39,60.06,60.35,87750.0
2023-04-27 11:50:00,60.38,60.44,60.26,60.37,147975.0,60.38,60.44,60.26,60.37,147975.0
2023-04-27 12:00:00,60.38,60.4,60.3,60.3,34035.0,60.38,60.4,60.3,60.3,34035.0
2023-04-27 12:10:00,60.3,60.39,60.27,60.35,58230.0,60.3,60.39,60.27,60.35,58230.0
2023-04-27 12:20:00,60.38,60.44,60.36,60.44,21165.0,60.38,60.44,60.36,60.44,21165.0
2023-04-27 12:30:00,60.45,60.45,60.36,60.38,62505.0,60.45,60.45,60.36,60.38,62505.0
2023-04-27 12:40:00,60.45,60.52,60.45,60.5,38100.0,60.45,60.52,60.45,60.5,38100.0
2023-04-27 12:50:00,60.52,60.59,60.51,60.55,27000.0,60.52,60.59,60.51,60.55,27000.0
2023-04-27 13:00:00,60.59,60.59,60.37,60.47,46335.0,60.59,60.59,60.37,60.47,46335.0
2023-04-27 13:10:00,60.48,60.56,60.48,60.54,28500.0,60.48,60.56,60.48,60.54,28500.0
2023-04-27 13:20:00,60.54,60.6,60.53,60.59,41730.0,60.54,60.6,60.53,60.59,41730.0
2023-04-27 13:30:00,60.57,60.73,60.57,60.7,84960.0,60.57,60.73,60.57,60.7,84960.0
2023-04-27 13:40:00,60.78,60.83,60.76,60.83,43755.0,60.78,60.83,60.76,60.83,43755.0
2023-04-27 13:50:00,60.86,61.02,60.85,61.02,71385.0,60.86,61.02,60.85,61.02,71385.0
2023-04-27 14:00:00,61.03,61.04,60.94,60.99,79710.0,61.03,61.04,60.94,60.99,79710.0
2023-04-27 14:10:00,61.02,61.07,60.87,60.93,187200.0,61.02,61.07,60.87,60.93,187200.0
2023-04-27 14:20:00,60.89,60.93,60.84,60.91,75045.0,60.89,60.93,60.84,60.91,75045.0
2023-04-27 14:30:00,60.93,61.03,60.88,60.96,98880.0,60.93,61.03,60.88,60.96,98880.0
2023-04-27 14:40:00,61.0,61.06,60.94,61.0,40200.0,61.0,61.06,60.94,61.0,40200.0
2023-04-27 14:50:00,61.07,61.19,61.07,61.17,88350.0,61.07,61.19,61.07,61.17,88350.0
2023-04-27 15:00:00,61.17,61.19,61.06,61.06,61005.0,61.17,61.19,61.06,61.06,61005.0
2023-04-27 15:10:00,61.06,61.24,61.04,61.15,70245.0,61.06,61.24,61.04,61.15,70245.0
2023-04-27 15:20:00,61.14,61.16,61.01,61.04,91590.0,61.14,61.16,61.01,61.04,91590.0
2023-04-27 15:30:00,61.03,61.09,60.96,61.08,117600.0,61.03,61.09,60.96,61.08,117600.0
2023-04-27 15:40:00,61.07,61.11,61.02,61.1,102000.0,61.07,61.11,61.02,61.1,102000.0
2023-04-27 15:50:00,61.05,61.11,60.98,61.04,350610.0,61.05,61.11,60.98,61.04,350610.0
2023-04-28 09:30:00,61.13,61.32,61.04,61.2,77625.0,61.13,61.32,61.04,61.2,77625.0
2023-04-28 09:40:00,61.19,61.32,61.19,61.19,33915.0,61.19,61.32,61.19,61.19,33915.0
2023-04-28 09:50:00,61.27,61.45,61.19,61.31,20430.0,61.27,61.45,61.19,61.31,20430.0
2023-04-28 10:00:00,61.3,61.52,61.27,61.42,60120.0,61.3,61.52,61.27,61.42,60120.0
2023-04-28 10:10:00,61.35,61.45,61.11,61.19,42810.0,61.35,61.45,61.11,61.19,42810.0
2023-04-28 10:20:00,61.2,61.23,60.94,61.03,46485.0,61.2,61.23,60.94,61.03,46485.0
2023-04-28 10:30:00,61.08,61.11,60.91,60.92,52140.0,61.08,61.11,60.91,60.92,52140.0
2023-04-28 10:40:00,60.93,60.95,60.84,60.9,39000.0,60.93,60.95,60.84,60.9,39000.0
2023-04-28 10:50:00,60.9,60.96,60.77,60.77,63420.0,60.9,60.96,60.77,60.77,63420.0
2023-04-28 11:00:00,60.81,60.81,60.65,60.67,40410.0,60.81,60.81,60.65,60.67,40410.0
2023-04-28 11:10:00,60.76,60.83,60.75,60.82,27120.0,60.76,60.83,60.75,60.82,27120.0
2023-04-28 11:20:00,60.85,60.85,60.8,60.82,35880.0,60.85,60.85,60.8,60.82,35880.0
2023-04-28 11:30:00,60.78,60.81,60.62,60.74,66540.0,60.78,60.81,60.62,60.74,66540.0
2023-04-28 11:40:00,60.8,60.81,60.79,60.79,19410.0,60.8,60.81,60.79,60.79,19410.0
2023-04-28 11:50:00,60.83,60.86,60.81,60.83,21690.0,60.83,60.86,60.81,60.83,21690.0
2023-04-28 12:00:00,60.84,60.91,60.81,60.88,27105.0,60.84,60.91,60.81,60.88,27105.0
2023-04-28 12:10:00,60.93,60.94,60.88,60.93,32430.0,60.93,60.94,60.88,60.93,32430.0
2023-04-28 12:20:00,60.93,61.03,60.93,60.99,24855.0,60.93,61.03,60.93,60.99,24855.0
2023-04-28 12:30:00,60.95,60.99,60.92,60.99,26025.0,60.95,60.99,60.92,60.99,26025.0
2023-04-28 12:40:00,61.0,61.02,60.95,60.95,28995.0,61.0,61.02,60.95,60.95,28995.0
2023-04-28 12:50:00,61.01,61.1,60.97,61.1,26385.0,61.01,61.1,60.97,61.1,26385.0
2023-04-28 13:00:00,61.08,61.21,61.08,61.21,32925.0,61.08,61.21,61.08,61.21,32925.0
2023-04-28 13:10:00,61.16,61.17,61.07,61.07,24000.0,61.16,61.17,61.07,61.07,24000.0
2023-04-28 13:20:00,61.07,61.18,61.07,61.16,31995.0,61.07,61.18,61.07,61.16,31995.0
2023-04-28 13:30:00,61.18,61.19,61.13,61.14,32565.0,61.18,61.19,61.13,61.14,32565.0
2023-04-28 13:40:00,61.12,61.15,61.05,61.05,56205.0,61.12,61.15,61.05,61.05,56205.0
2023-04-28 13:50:00,61.05,61.06,60.91,60.92,34500.0,61.05,61.06,60.91,60.92,34500.0
2023-04-28 14:00:00,60.93,61.0,60.93,60.98,81465.0,60.93,61.0,60.93,60.98,81465.0
2023-04-28 14:10:00,60.96,61.0,60.87,61.0,28290.0,60.96,61.0,60.87,61.0,28290.0
2023-04-28 14:20:00,61.06,61.06,60.97,60.98,26460.0,61.06,61.06,60.97,60.98,26460.0
2023-04-28 14:30:00,60.98,60.98,60.9,60.91,19755.0,60.98,60.98,60.9,60.91,19755.0
2023-04-28 14:40:00,60.92,61.0,60.9,60.91,21135.0,60.92,61.0,60.9,60.91,21135.0
2023-04-28 14:50:00,60.87,60.99,60.83,60.99,31800.0,60.87,60.99,60.83,60.99,31800.0
2023-04-28 15:00:00,60.98,61.06,60.98,61.02,49065.0,60.98,61.06,60.98,61.02,49065.0
2023-04-28 15:10:00,61.02,61.18,61.01,61.18,27195.0,61.02,61.18,61.01,61.18,27195.0
2023-04-28 15:20:00,61.18,61.18,61.03,61.07,48630.0,61.18,61.18,61.03,61.07,48630.0
2023-04-28 15:30:00,61.07,61.1,61.02,61.1,57195.0,61.07,61.1,61.02,61.1,57195.0
2023-04-28 15:40:00,61.07,61.16,61.07,61.14,115965.0,61.07,61.16,61.07,61.14,115965.0
2023-04-28 15:50:00,61.1,61.19,61.06,61.16,344940.0,61.1,61.19,61.06,61.16,344940.0
2023-05-01 09:30:00,61.18,61.25,60.99,61.22,99795.0,61.18,61.25,60.99,61.22,99795.0
2023-05-01 09:40:00,61.11,61.21,61.09,61.15,20235.0,61.11,61.21,61.09,61.15,20235.0
2023-05-01 09:50:00,61.21,61.27,61.21,61.27,13500.0,61.21,61.27,61.21,61.27,13500.0
2023-05-01 10:00:00,61.24,61.36,61.14,61.36,19500.0,61.24,61.36,61.14,61.36,19500.0
2023-05-01 10:10:00,61.38,61.41,61.32,61.4,37950.0,61.38,61.41,61.32,61.4,37950.0
2023-05-01 10:20:00,61.44,61.46,61.39,61.4,13500.0,61.44,61.46,61.39,61.4,13500.0
2023-05-01 10:30:00,61.42,61.45,61.3,61.45,50730.0,61.42,61.45,61.3,61.45,50730.0
2023-05-01 10:40:00,61.45,61.5,61.43,61.44,49560.0,61.45,61.5,61.43,61.44,49560.0
2023-05-01 10:50:00,61.47,61.52,61.43,61.46,31080.0,61.47,61.52,61.43,61.46,31080.0
2023-05-01 11:00:00,61.45,61.5,61.43,61.47,15000.0,61.45,61.5,61.43,61.47,15000.0
2023-05-01 11:10:00,61.47,61.61,61.47,61.61,50055.0,61.47,61.61,61.47,61.61,50055.0
2023-05-01 11:20:00,61.6,61.73,61.6,61.73,54090.0,61.6,61.73,61.6,61.73,54090.0
2023-05-01 11:30:00,61.74,61.75,61.67,61.69,34305.0,61.74,61.75,61.67,61.69,34305.0
2023-05-01 11:40:00,61.69,61.79,61.69,61.78,24990.0,61.69,61.79,61.69,61.78,24990.0
2023-05-01 11:50:00,61.81,61.81,61.76,61.76,16260.0,61.81,61.81,61.76,61.76,16260.0
2023-05-01 12:00:00,61.77,61.8,61.73,61.8,15990.0,61.77,61.8,61.73,61.8,15990.0
2023-05-01 12:10:00,61.79,61.8,61.75,61.76,18000.0,61.79,61.8,61.75,61.76,18000.0
2023-05-01 12:20:00,61.77,61.8,61.77,61.8,10335.0,61.77,61.8,61.77,61.8,10335.0
2023-05-01 12:30:00,61.8,61.8,61.74,61.74,22500.0,61.8,61.8,61.74,61.74,22500.0
2023-05-01 12:40:00,61.74,61.79,61.74,61.76,19500.0,61.74,61.79,61.74,61.76,19500.0
2023-05-01 12:50:00,61.79,61.86,61.79,61.86,21165.0,61.79,61.86,61.79,61.86,21165.0
2023-05-01 13:00:00,61.88,61.89,61.83,61.85,10980.0,61.88,61.89,61.83,61.85,10980.0
2023-05-01 13:10:00,61.86,61.9,61.85,61.87,58995.0,61.86,61.9,61.85,61.87,58995.0
2023-05-01 13:20:00,61.88,61.94,61.88,61.88,15120.0,61.88,61.94,61.88,61.88,15120.0
2023-05-01 13:30:00,61.89,61.91,61.89,61.89,10500.0,61.89,61.91,61.89,61.89,10500.0
2023-05-01 13:40:00,61.89,61.9,61.87,61.89,16500.0,61.89,61.9,61.87,61.89,16500.0
2023-05-01 13:50:00,61.9,61.93,61.9,61.9,22500.0,61.9,61.93,61.9,61.9,22500.0
2023-05-01 14:00:00,61.92,61.92,61.86,61.86,24000.0,61.92,61.92,61.86,61.86,24000.0
2023-05-01 14:10:00,61.86,61.86,61.67,61.67,153375.0,61.86,61.86,61.67,61.67,153375.0
2023-05-01 14:20:00,61.69,61.7,61.67,61.69,15000.0,61.69,61.7,61.67,61.69,15000.0
2023-05-01 14:30:00,61.69,61.69,61.51,61.55,39750.0,61.69,61.69,61.51,61.55,39750.0
2023-05-01 14:40:00,61.57,61.59,61.54,61.57,79950.0,61.57,61.59,61.54,61.57,79950.0
2023-05-01 14:50:00,61.59,61.7,61.59,61.7,47385.0,61.59,61.7,61.59,61.7,47385.0
2023-05-01 15:00:00,61.74,61.77,61.7,61.7,49500.0,61.74,61.77,61.7,61.7,49500.0
2023-05-01 15:10:00,61.68,61.71,61.67,61.68,28500.0,61.68,61.71,61.67,61.68,28500.0
2023-05-01 15:20:00,61.69,61.76,61.68,61.73,43290.0,61.69,61.76,61.68,61.73,43290.0
2023-05-01 15:30:00,61.81,61.81,61.69,61.74,57555.0,61.81,61.81,61.69,61.74,57555.0
2023-05-01 15:40:00,61.71,61.85,61.71,61.84,80190.0,61.71,61.85,61.71,61.84,80190.0
2023-05-01 15:50:00,61.84,61.98,61.78,61.97,565440.0,61.84,61.98,61.78,61.97,565440.0
2023-05-02 09:30:00,61.93,61.97,61.29,61.4,160320.0,61.93,61.97,61.29,61.4,160320.0
2023-05-02 09:40:00,61.47,61.53,61.33,61.35,112815.0,61.47,61.53,61.33,61.35,112815.0
2023-05-02 09:50:00,61.35,61.68,61.35,61.68,69330.0,61.35,61.68,61.35,61.68,69330.0
2023-05-02 10:00:00,61.69,61.76,61.54,61.66,87315.0,61.69,61.76,61.54,61.66,87315.0
2023-05-02 10:10:00,61.63,61.69,61.57,61.69,67185.0,61.63,61.69,61.57,61.69,67185.0
2023-05-02 10:20:00,61.68,61.68,61.5,61.5,15000.0,61.68,61.68,61.5,61.5,15000.0
2023-05-02 10:30:00,61.5,61.56,61.37,61.37,125955.0,61.5,61.56,61.37,61.37,125955.0
2023-05-02 10:40:00,61.38,61.62,61.38,61.6,54780.0,61.38,61.62,61.38,61.6,54780.0
2023-05-02 10:50:00,61.57,61.66,61.51,61.66,24360.0,61.57,61.66,61.51,61.66,24360.0
2023-05-02 11:00:00,61.62,61.67,61.52,61.61,30825.0,61.62,61.67,61.52,61.61,30825.0
2023-05-02 11:10:00,61.64,61.66,61.6,61.62,65355.0,61.64,61.66,61.6,61.62,65355.0
2023-05-02 11:20:00,61.62,61.64,61.55,61.6,201660.0,61.62,61.64,61.55,61.6,201660.0
2023-05-02 11:30:00,61.61,61.65,61.58,61.65,76635.0,61.61,61.65,61.58,61.65,76635.0
2023-05-02 11:40:00,61.62,61.67,61.61,61.65,54480.0,61.62,61.67,61.61,61.65,54480.0
2023-05-02 11:50:00,61.67,61.67,61.56,61.6,52320.0,61.67,61.67,61.56,61.6,52320.0
2023-05-02 12:00:00,61.58,61.65,61.58,61.65,18465.0,61.58,61.65,61.58,61.65,18465.0
2023-05-02 12:10:00,61.62,61.67,61.6,61.67,46710.0,61.62,61.67,61.6,61.67,46710.0
2023-05-02 12:20:00,61.67,61.7,61.61,61.62,72165.0,61.67,61.7,61.61,61.62,72165.0
2023-05-02 12:30:00,61.65,61.69,61.64,61.64,18225.0,61.65,61.69,61.64,61.64,18225.0
2023-05-02 12:40:00,61.63,61.74,61.63,61.72,37335.0,61.63,61.74,61.63,61.72,37335.0
2023-05-02 12:50:00,61.78,61.81,61.74,61.74,48090.0,61.78,61.81,61.74,61.74,48090.0
2023-05-02 13:00:00,61.74,61.76,61.68,61.68,62610.0,61.74,61.76,61.68,61.68,62610.0
2023-05-02 13:10:00,61.69,61.76,61.69,61.71,51840.0,61.69,61.76,61.69,61.71,51840.0
2023-05-02 13:20:00,61.7,61.78,61.67,61.75,216795.0,61.7,61.78,61.67,61.75,216795.0
2023-05-02 13:30:00,61.73,61.8,61.72,61.8,26325.0,61.73,61.8,61.72,61.8,26325.0
2023-05-02 13:40:00,61.86,61.95,61.85,61.86,27060.0,61.86,61.95,61.85,61.86,27060.0
2023-05-02 13:50:00,61.88,61.89,61.73,61.76,126000.0,61.88,61.89,61.73,61.76,126000.0
2023-05-02 14:00:00,61.72,61.75,61.65,61.7,51270.0,61.72,61.75,61.65,61.7,51270.0
2023-05-02 14:10:00,61.72,61.75,61.65,61.66,117810.0,61.72,61.75,61.65,61.66,117810.0
2023-05-02 14:20:00,61.68,61.71,61.6,61.71,63000.0,61.68,61.71,61.6,61.71,63000.0
2023-05-02 14:30:00,61.75,61.92,61.75,61.92,22500.0,61.75,61.92,61.75,61.92,22500.0
2023-05-02 14:40:00,61.91,62.0,61.91,62.0,17055.0,61.91,62.0,61.91,62.0,17055.0
2023-05-02 14:50:00,62.0,62.09,62.0,62.04,60315.0,62.0,62.09,62.0,62.04,60315.0
2023-05-02 15:00:00,62.01,62.03,61.98,61.98,53760.0,62.01,62.03,61.98,61.98,53760.0
2023-05-02 15:10:00,61.96,62.07,61.94,62.0,211320.0,61.96,62.07,61.94,62.0,211320.0
2023-05-02 15:20:00,62.01,62.22,62.01,62.22,66105.0,62.01,62.22,62.01,62.22,66105.0
2023-05-02 15:30:00,62.21,62.21,62.1,62.19,65805.0,62.21,62.21,62.1,62.19,65805.0
2023-05-02 15:40:00,62.18,62.3,62.14,62.3,159990.0,62.18,62.3,62.14,62.3,159990.0
2023-05-02 15:50:00,62.27,62.48,62.25,62.44,709125.0,62.27,62.48,62.25,62.44,709125.0
2023-05-03 09:30:00,62.43,62.59,62.34,62.59,91050.0,62.43,62.59,62.34,62.59,91050.0
2023-05-03 09:40:00,62.57,62.73,62.57,62.73,67065.0,62.57,62.73,62.57,62.73,67065.0
2023-05-03 09:50:00,62.76,62.79,62.62,62.64,27000.0,62.76,62.79,62.62,62.64,27000.0
2023-05-03 10:00:00,62.59,62.6,62.45,62.5,72405.0,62.59,62.6,62.45,62.5,72405.0
2023-05-03 10:10:00,62.44,62.53,62.1,62.17,105180.0,62.44,62.53,62.1,62.17,105180.0
2023-05-03 10:20:00,62.14,62.16,62.01,62.01,39000.0,62.14,62.16,62.01,62.01,39000.0
2023-05-03 10:30:00,62.03,62.09,61.94,62.02,68985.0,62.03,62.09,61.94,62.02,68985.0
2023-05-03 10:40:00,62.02,62.1,62.02,62.05,23220.0,62.02,62.1,62.02,62.05,23220.0
2023-05-03 10:50:00,62.07,62.07,61.98,62.03,72120.0,62.07,62.07,61.98,62.03,72120.0
2023-05-03 11:00:00,62.04,62.16,62.04,62.08,69915.0,62.04,62.16,62.04,62.08,69915.0
2023-05-03 11:10:00,62.02,62.15,61.99,62.12,31500.0,62.02,62.15,61.99,62.12,31500.0
2023-05-03 11:20:00,62.09,62.12,62.03,62.09,49725.0,62.09,62.12,62.03,62.09,49725.0
2023-05-03 11:30:00,62.1,62.14,62.06,62.13,64410.0,62.1,62.14,62.06,62.13,64410.0
2023-05-03 11:40:00,62.12,62.12,62.07,62.09,33045.0,62.12,62.12,62.07,62.09,33045.0
2023-05-03 11:50:00,62.1,62.15,62.06,62.15,39855.0,62.1,62.15,62.06,62.15,39855.0
2023-05-03 12:00:00,62.13,62.15,62.06,62.09,36000.0,62.13,62.15,62.06,62.09,36000.0
2023-05-03 12:10:00,62.07,62.08,62.05,62.07,56235.0,62.07,62.08,62.05,62.07,56235.0
2023-05-03 12:20:00,62.07,62.16,62.02,62.16,88050.0,62.07,62.16,62.02,62.16,88050.0
2023-05-03 12:30:00,62.16,62.16,62.02,62.04,43050.0,62.16,62.16,62.02,62.04,43050.0
2023-05-03 12:40:00,62.02,62.02,61.92,61.98,36750.0,62.02,62.02,61.92,61.98,36750.0
2023-05-03 12:50:00,61.97,62.11,61.96,62.06,40425.0,61.97,62.11,61.96,62.06,40425.0
2023-05-03 13:00:00,62.08,62.09,62.04,62.05,37095.0,62.08,62.09,62.04,62.05,37095.0
2023-05-03 13:10:00,62.02,62.06,61.96,61.99,43575.0,62.02,62.06,61.96,61.99,43575.0
2023-05-03 13:20:00,61.95,62.0,61.95,62.0,48000.0,61.95,62.0,61.95,62.0,48000.0
2023-05-03 13:30:00,61.97,62.04,61.95,62.04,103995.0,61.97,62.04,61.95,62.04,103995.0
2023-05-03 13:40:00,62.07,62.1,62.06,62.06,19770.0,62.07,62.1,62.06,62.06,19770.0
2023-05-03 13:50:00,62.06,62.08,61.91,61.91,52500.0,62.06,62.08,61.91,61.91,52500.0
2023-05-03 14:00:00,61.92,62.19,61.89,61.99,111480.0,61.92,62.19,61.89,61.99,111480.0
2023-05-03 14:10:00,62.0,62.15,61.95,62.09,59250.0,62.0,62.15,61.95,62.09,59250.0
2023-05-03 14:20:00,62.11,62.24,62.11,62.18,46350.0,62.11,62.24,62.11,62.18,46350.0
2023-05-03 14:30:00,62.15,62.3,61.98,62.25,84915.0,62.15,62.3,61.98,62.25,84915.0
2023-05-03 14:40:00,62.27,62.37,62.15,62.37,96555.0,62.27,62.37,62.15,62.37,96555.0
2023-05-03 14:50:00,62.37,62.46,62.23,62.46,109260.0,62.37,62.46,62.23,62.46,109260.0
2023-05-03 15:00:00,62.45,62.56,62.39,62.43,69000.0,62.45,62.56,62.39,62.43,69000.0
2023-05-03 15:10:00,62.39,62.56,62.27,62.56,73515.0,62.39,62.56,62.27,62.56,73515.0
2023-05-03 15:20:00,62.46,62.49,62.29,62.29,93090.0,62.46,62.49,62.29,62.29,93090.0
2023-05-03 15:30:00,62.29,62.35,62.2,62.28,123465.0,62.29,62.35,62.2,62.28,123465.0
2023-05-03 15:40:00,62.27,62.39,62.22,62.31,164295.0,62.27,62.39,62.22,62.31,164295.0
2023-05-03 15:50:00,62.31,62.32,62.04,62.11,770865.0,62.31,62.32,62.04,62.11,770865.0
2023-05-04 09:30:00,62.39,62.64,62.36,62.64,72660.0,62.39,62.64,62.36,62.64,72660.0
2023-05-04 09:40:00,62.51,62.51,62.3,62.34,80415.0,62.51,62.51,62.3,62.34,80415.0
2023-05-04 09:50:00,62.34,62.42,62.19,62.42,52665.0,62.34,62.42,62.19,62.42,52665.0
2023-05-04 10:00:00,62.46,62.46,62.06,62.12,32460.0,62.46,62.46,62.06,62.12,32460.0
2023-05-04 10:10:00,62.12,62.12,61.94,62.02,26445.0,62.12,62.12,61.94,62.02,26445.0
2023-05-04 10:20:00,62.07,62.07,61.98,62.01,22560.0,62.07,62.07,61.98,62.01,22560.0
2023-05-04 10:30:00,61.99,62.1,61.96,62.05,36435.0,61.99,62.1,61.96,62.05,36435.0
2023-05-04 10:40:00,62.06,62.06,61.89,61.89,9525.0,62.06,62.06,61.89,61.89,9525.0
2023-05-04 10:50:00,61.9,62.01,61.85,61.93,24540.0,61.9,62.01,61.85,61.93,24540.0
2023-05-04 11:00:00,61.98,62.0,61.84,61.97,24630.0,61.98,62.0,61.84,61.97,24630.0
2023-05-04 11:10:00,62.05,62.05,61.86,61.86,19500.0,62.05,62.05,61.86,61.86,19500.0
2023-05-04 11:20:00,61.87,61.91,61.85,61.87,17250.0,61.87,61.91,61.85,61.87,17250.0
2023-05-04 11:30:00,61.87,61.92,61.81,61.81,23505.0,61.87,61.92,61.81,61.81,23505.0
2023-05-04 11:40:00,61.84,61.89,61.82,61.88,15045.0,61.84,61.89,61.82,61.88,15045.0
2023-05-04 11:50:00,61.82,61.96,61.82,61.96,24465.0,61.82,61.96,61.82,61.96,24465.0
2023-05-04 12:00:00,61.91,61.95,61.9,61.9,19500.0,61.91,61.95,61.9,61.9,19500.0
2023-05-04 12:10:00,61.86,61.91,61.84,61.91,39555.0,61.86,61.91,61.84,61.91,39555.0
2023-05-04 12:20:00,61.96,62.02,61.95,61.97,45435.0,61.96,62.02,61.95,61.97,45435.0
2023-05-04 12:30:00,62.11,62.11,61.97,61.97,63570.0,62.11,62.11,61.97,61.97,63570.0
2023-05-04 12:40:00,61.96,62.09,61.96,62.05,93315.0,61.96,62.09,61.96,62.05,93315.0
2023-05-04 12:50:00,62.11,62.12,62.06,62.12,16875.0,62.11,62.12,62.06,62.12,16875.0
2023-05-04 13:00:00,62.15,62.27,62.15,62.26,14790.0,62.15,62.27,62.15,62.26,14790.0
2023-05-04 13:10:00,62.24,62.37,62.23,62.37,37830.0,62.24,62.37,62.23,62.37,37830.0
2023-05-04 13:20:00,62.38,62.39,62.3,62.3,18375.0,62.38,62.39,62.3,62.3,18375.0
2023-05-04 13:30:00,62.3,62.32,62.26,62.32,32160.0,62.3,62.32,62.26,62.32,32160.0
2023-05-04 13:40:00,62.32,62.36,62.28,62.28,28500.0,62.32,62.36,62.28,62.28,28500.0
2023-05-04 13:50:00,62.31,62.35,62.29,62.33,34860.0,62.31,62.35,62.29,62.33,34860.0
2023-05-04 14:00:00,62.33,62.33,62.22,62.29,33000.0,62.33,62.33,62.22,62.29,33000.0
2023-05-04 14:10:00,62.29,62.29,62.27,62.27,13500.0,62.29,62.29,62.27,62.27,13500.0
2023-05-04 14:20:00,62.27,62.27,62.22,62.25,32475.0,62.27,62.27,62.22,62.25,32475.0
2023-05-04 14:30:00,62.22,62.22,62.14,62.14,15000.0,62.22,62.22,62.14,62.14,15000.0
2023-05-04 14:40:00,62.05,62.06,62.03,62.06,7500.0,62.05,62.06,62.03,62.06,7500.0
2023-05-04 14:50:00,62.07,62.2,62.07,62.19,28500.0,62.07,62.2,62.07,62.19,28500.0
2023-05-04 15:00:00,62.19,62.32,62.19,62.3,41970.0,62.19,62.32,62.19,62.3,41970.0
2023-05-04 15:10:00,62.26,62.27,62.13,62.14,21000.0,62.26,62.27,62.13,62.14,21000.0
2023-05-04 15:20:00,62.17,62.24,62.16,62.19,47550.0,62.17,62.24,62.16,62.19,47550.0
2023-05-04 15:30:00,62.2,62.3,62.14,62.3,64605.0,62.2,62.3,62.14,62.3,64605.0
2023-05-04 15:40:00,62.3,62.3,62.13,62.3,140175.0,62.3,62.3,62.13,62.3,140175.0
2023-05-04 15:50:00,62.28,62.33,62.21,62.25,331680.0,62.28,62.33,62.21,62.25,331680.0
2023-05-05 09:30:00,62.0,62.37,62.0,62.31,80790.0,62.0,62.37,62.0,62.31,80790.0
2023-05-05 09:40:00,62.39,62.58,62.32,62.58,21000.0,62.39,62.58,62.32,62.58,21000.0
2023-05-05 09:50:00,62.6,62.6,62.43,62.53,35445.0,62.6,62.6,62.43,62.53,35445.0
2023-05-05 10:00:00,62.51,62.57,62.45,62.54,34545.0,62.51,62.57,62.45,62.54,34545.0
2023-05-05 10:10:00,62.5,62.5,62.39,62.46,19275.0,62.5,62.5,62.39,62.46,19275.0
2023-05-05 10:20:00,62.49,62.49,62.33,62.35,18030.0,62.49,62.49,62.33,62.35,18030.0
2023-05-05 10:30:00,62.35,62.45,62.35,62.39,39540.0,62.35,62.45,62.35,62.39,39540.0
2023-05-05 10:40:00,62.44,62.67,62.44,62.63,39315.0,62.44,62.67,62.44,62.63,39315.0
2023-05-05 10:50:00,62.61,62.68,62.57,62.59,27330.0,62.61,62.68,62.57,62.59,27330.0
2023-05-05 11:00:00,62.59,62.6,62.52,62.54,16500.0,62.59,62.6,62.52,62.54,16500.0
2023-05-05 11:10:00,62.51,62.52,62.4,62.42,24105.0,62.51,62.52,62.4,62.42,24105.0
2023-05-05 11:20:00,62.44,62.47,62.42,62.47,21195.0,62.44,62.47,62.42,62.47,21195.0
2023-05-05 11:30:00,62.49,62.49,62.42,62.43,15375.0,62.49,62.49,62.42,62.43,15375.0
2023-05-05 11:40:00,62.42,62.5,62.42,62.5,18000.0,62.42,62.5,62.42,62.5,18000.0
2023-05-05 11:50:00,62.54,62.59,62.52,62.59,6000.0,62.54,62.59,62.52,62.59,6000.0
2023-05-05 12:00:00,62.59,62.59,62.55,62.57,27075.0,62.59,62.59,62.55,62.57,27075.0
2023-05-05 12:10:00,62.57,62.57,62.45,62.47,71160.0,62.57,62.57,62.45,62.47,71160.0
2023-05-05 12:20:00,62.47,62.59,62.47,62.54,36795.0,62.47,62.59,62.47,62.54,36795.0
2023-05-05 12:30:00,62.46,62.46,62.46,62.46,1500.0,62.46,62.46,62.46,62.46,1500.0
2023-05-05 12:40:00,62.45,62.45,62.39,62.39,7650.0,62.45,62.45,62.39,62.39,7650.0
2023-05-05 12:50:00,62.42,62.42,62.4,62.42,9195.0,62.42,62.42,62.4,62.42,9195.0
2023-05-05 13:00:00,62.49,62.51,62.48,62.5,21660.0,62.49,62.51,62.48,62.5,21660.0
2023-05-05 13:10:00,62.51,62.52,62.5,62.52,20370.0,62.51,62.52,62.5,62.52,20370.0
2023-05-05 13:20:00,62.51,62.61,62.51,62.61,15480.0,62.51,62.61,62.51,62.61,15480.0
2023-05-05 13:30:00,62.63,62.66,62.62,62.66,18840.0,62.63,62.66,62.62,62.66,18840.0
2023-05-05 13:40:00,62.66,62.72,62.66,62.71,33705.0,62.66,62.72,62.66,62.71,33705.0
2023-05-05 13:50:00,62.72,62.73,62.66,62.72,19500.0,62.72,62.73,62.66,62.72,19500.0
2023-05-05 14:00:00,62.69,62.76,62.69,62.73,9675.0,62.69,62.76,62.69,62.73,9675.0
2023-05-05 14:10:00,62.73,62.73,62.66,62.66,11250.0,62.73,62.73,62.66,62.66,11250.0
2023-05-05 14:20:00,62.67,62.7,62.64,62.7,15435.0,62.67,62.7,62.64,62.7,15435.0
2023-05-05 14:30:00,62.73,62.77,62.73,62.76,22650.0,62.73,62.77,62.73,62.76,22650.0
2023-05-05 14:40:00,62.75,62.76,62.7,62.76,15000.0,62.75,62.76,62.7,62.76,15000.0
2023-05-05 14:50:00,62.82,62.85,62.81,62.81,9000.0,62.82,62.85,62.81,62.81,9000.0
2023-05-05 15:00:00,62.81,62.81,62.76,62.76,10500.0,62.81,62.81,62.76,62.76,10500.0
2023-05-05 15:10:00,62.75,62.76,62.74,62.74,20580.0,62.75,62.76,62.74,62.74,20580.0
2023-05-05 15:20:00,62.75,62.75,62.72,62.75,31500.0,62.75,62.75,62.72,62.75,31500.0
2023-05-05 15:30:00,62.73,62.73,62.68,62.69,36090.0,62.73,62.73,62.68,62.69,36090.0
2023-05-05 15:40:00,62.67,62.75,62.66,62.74,52500.0,62.67,62.75,62.66,62.74,52500.0
2023-05-05 15:50:00,62.74,62.81,62.66,62.72,240540.0,62.74,62.81,62.66,62.72,240540.0
2023-05-08 09:30:00,62.65,62.65,62.31,62.49,102270.0,62.65,62.65,62.31,62.49,102270.0
2023-05-08 09:40:00,62.54,62.56,62.48,62.54,21000.0,62.54,62.56,62.48,62.54,21000.0
2023-05-08 09:50:00,62.55,62.63,62.55,62.6,13500.0,62.55,62.63,62.55,62.6,13500.0
2023-05-08 10:00:00,62.66,62.67,62.57,62.58,24030.0,62.66,62.67,62.57,62.58,24030.0
2023-05-08 10:10:00,62.65,62.76,62.65,62.76,32940.0,62.65,62.76,62.65,62.76,32940.0
2023-05-08 10:20:00,62.8,62.91,62.78,62.91,22155.0,62.8,62.91,62.78,62.91,22155.0
2023-05-08 10:30:00,62.81,62.83,62.78,62.79,12450.0,62.81,62.83,62.78,62.79,12450.0
2023-05-08 10:40:00,62.79,62.81,62.68,62.75,9150.0,62.79,62.81,62.68,62.75,9150.0
2023-05-08 10:50:00,62.68,62.68,62.55,62.55,37875.0,62.68,62.68,62.55,62.55,37875.0
2023-05-08 11:00:00,62.57,62.57,62.48,62.51,42000.0,62.57,62.57,62.48,62.51,42000.0
2023-05-08 11:10:00,62.53,62.6,62.49,62.6,80730.0,62.53,62.6,62.49,62.6,80730.0
2023-05-08 11:20:00,62.61,62.67,62.58,62.67,12675.0,62.61,62.67,62.58,62.67,12675.0
2023-05-08 11:30:00,62.67,62.68,62.57,62.63,38925.0,62.67,62.68,62.57,62.63,38925.0
2023-05-08 11:40:00,62.64,62.71,62.64,62.68,66000.0,62.64,62.71,62.64,62.68,66000.0
2023-05-08 11:50:00,62.69,62.72,62.64,62.67,36345.0,62.69,62.72,62.64,62.67,36345.0
2023-05-08 12:00:00,62.68,62.72,62.65,62.72,87000.0,62.68,62.72,62.65,62.72,87000.0
2023-05-08 12:10:00,62.71,62.71,62.67,62.68,12000.0,62.71,62.71,62.67,62.68,12000.0
2023-05-08 12:20:00,62.73,62.73,62.67,62.67,28500.0,62.73,62.73,62.67,62.67,28500.0
2023-05-08 12:30:00,62.7,62.74,62.7,62.73,15000.0,62.7,62.74,62.7,62.73,15000.0
2023-05-08 12:40:00,62.73,62.73,62.71,62.73,16515.0,62.73,62.73,62.71,62.73,16515.0
2023-05-08 12:50:00,62.75,62.8,62.74,62.74,30165.0,62.75,62.8,62.74,62.74,30165.0
2023-05-08 13:00:00,62.72,62.81,62.72,62.81,16500.0,62.72,62.81,62.72,62.81,16500.0
2023-05-08 13:10:00,62.79,62.79,62.75,62.78,22500.0,62.79,62.79,62.75,62.78,22500.0
2023-05-08 13:20:00,62.75,62.77,62.75,62.75,9000.0,62.75,62.77,62.75,62.75,9000.0
2023-05-08 13:30:00,62.77,62.86,62.77,62.86,37500.0,62.77,62.86,62.77,62.86,37500.0
2023-05-08 13:40:00,62.84,62.9,62.84,62.87,35595.0,62.84,62.9,62.84,62.87,35595.0
2023-05-08 13:50:00,62.85,62.88,62.84,62.88,45615.0,62.85,62.88,62.84,62.88,45615.0
2023-05-08 14:00:00,62.92,62.96,62.84,62.85,22500.0,62.92,62.96,62.84,62.85,22500.0
2023-05-08 14:10:00,62.87,62.88,62.81,62.88,35115.0,62.87,62.88,62.81,62.88,35115.0
2023-05-08 14:20:00,62.93,62.96,62.85,62.9,57000.0,62.93,62.96,62.85,62.9,57000.0
2023-05-08 14:30:00,62.91,62.97,62.89,62.92,30000.0,62.91,62.97,62.89,62.92,30000.0
2023-05-08 14:40:00,62.92,62.97,62.86,62.97,48045.0,62.92,62.97,62.86,62.97,48045.0
2023-05-08 14:50:00,62.97,63.04,62.97,63.01,34680.0,62.97,63.04,62.97,63.01,34680.0
2023-05-08 15:00:00,63.01,63.05,63.0,63.05,33000.0,63.01,63.05,63.0,63.05,33000.0
2023-05-08 15:10:00,63.06,63.06,63.0,63.04,71835.0,63.06,63.06,63.0,63.04,71835.0
2023-05-08 15:20:00,63.04,63.07,63.02,63.04,46665.0,63.04,63.07,63.02,63.04,46665.0
2023-05-08 15:30:00,63.04,63.11,63.03,63.03,118950.0,63.04,63.11,63.03,63.03,118950.0
2023-05-08 15:40:00,63.03,63.06,63.0,63.0,83625.0,63.03,63.06,63.0,63.0,83625.0
2023-05-08 15:50:00,63.0,63.14,62.97,63.13,426345.0,63.0,63.14,62.97,63.13,426345.0
2023-05-09 09:30:00,63.16,63.23,63.1,63.13,74445.0,63.16,63.23,63.1,63.13,74445.0
2023-05-09 09:40:00,63.22,63.4,63.2,63.31,179085.0,63.22,63.4,63.2,63.31,179085.0
2023-05-09 09:50:00,63.33,63.38,63.24,63.35,51000.0,63.33,63.38,63.24,63.35,51000.0
2023-05-09 10:00:00,63.34,63.4,63.34,63.35,12000.0,63.34,63.4,63.34,63.35,12000.0
2023-05-09 10:10:00,63.3,63.38,63.25,63.25,25020.0,63.3,63.38,63.25,63.25,25020.0
2023-05-09 10:20:00,63.18,63.2,63.14,63.19,18375.0,63.18,63.2,63.14,63.19,18375.0
2023-05-09 10:30:00,63.24,63.34,63.16,63.34,64590.0,63.24,63.34,63.16,63.34,64590.0
2023-05-09 10:40:00,63.35,63.36,63.27,63.36,18000.0,63.35,63.36,63.27,63.36,18000.0
2023-05-09 10:50:00,63.35,63.35,63.32,63.32,7500.0,63.35,63.35,63.32,63.32,7500.0
2023-05-09 11:00:00,63.34,63.35,63.23,63.28,35460.0,63.34,63.35,63.23,63.28,35460.0
2023-05-09 11:10:00,63.26,63.33,63.26,63.28,22500.0,63.26,63.33,63.26,63.28,22500.0
2023-05-09 11:20:00,63.31,63.32,63.27,63.32,21825.0,63.31,63.32,63.27,63.32,21825.0
2023-05-09 11:30:00,63.31,63.4,63.31,63.4,28500.0,63.31,63.4,63.31,63.4,28500.0
2023-05-09 11:40:00,63.39,63.4,63.38,63.39,30000.0,63.39,63.4,63.38,63.39,30000.0
2023-05-09 11:50:00,63.39,63.44,63.33,63.38,122580.0,63.39,63.44,63.33,63.38,122580.0
2023-05-09 12:00:00,63.37,63.4,63.31,63.33,86175.0,63.37,63.4,63.31,63.33,86175.0
2023-05-09 12:10:00,63.34,63.38,63.34,63.38,126000.0,63.34,63.38,63.34,63.38,126000.0
2023-05-09 12:20:00,63.38,63.46,63.36,63.45,34500.0,63.38,63.46,63.36,63.45,34500.0
2023-05-09 12:30:00,63.48,63.48,63.4,63.43,51600.0,63.48,63.48,63.4,63.43,51600.0
2023-05-09 12:40:00,63.44,63.45,63.38,63.38,14145.0,63.44,63.45,63.38,63.38,14145.0
2023-05-09 12:50:00,63.44,63.44,63.42,63.43,6630.0,63.44,63.44,63.42,63.43,6630.0
2023-05-09 13:00:00,63.42,63.42,63.39,63.4,20025.0,63.42,63.42,63.39,63.4,20025.0
2023-05-09 13:10:00,63.43,63.49,63.41,63.46,29220.0,63.43,63.49,63.41,63.46,29220.0
2023-05-09 13:20:00,63.47,63.47,63.42,63.42,21585.0,63.47,63.47,63.42,63.42,21585.0
2023-05-09 13:30:00,63.43,63.44,63.38,63.4,34740.0,63.43,63.44,63.38,63.4,34740.0
2023-05-09 13:40:00,63.43,63.45,63.42,63.42,15750.0,63.43,63.45,63.42,63.42,15750.0
2023-05-09 13:50:00,63.41,63.5,63.41,63.5,25500.0,63.41,63.5,63.41,63.5,25500.0
2023-05-09 14:00:00,63.51,63.53,63.48,63.53,37650.0,63.51,63.53,63.48,63.53,37650.0
2023-05-09 14:10:00,63.53,63.55,63.53,63.55,6000.0,63.53,63.55,63.53,63.55,6000.0
2023-05-09 14:20:00,63.49,63.52,63.48,63.51,27435.0,63.49,63.52,63.48,63.51,27435.0
2023-05-09 14:30:00,63.54,63.55,63.39,63.39,32235.0,63.54,63.55,63.39,63.39,32235.0
2023-05-09 14:40:00,63.4,63.5,63.4,63.49,44520.0,63.4,63.5,63.4,63.49,44520.0
2023-05-09 14:50:00,63.48,63.48,63.39,63.46,53670.0,63.48,63.48,63.39,63.46,53670.0
2023-05-09 15:00:00,63.49,63.51,63.47,63.51,25500.0,63.49,63.51,63.47,63.51,25500.0
2023-05-09 15:10:00,63.48,63.48,63.37,63.43,36420.0,63.48,63.48,63.37,63.43,36420.0
2023-05-09 15:20:00,63.43,63.54,63.43,63.53,30000.0,63.43,63.54,63.43,63.53,30000.0
2023-05-09 15:30:00,63.53,63.53,63.48,63.48,57225.0,63.53,63.53,63.48,63.48,57225.0
2023-05-09 15:40:00,63.46,63.51,63.44,63.51,51750.0,63.46,63.51,63.44,63.51,51750.0
2023-05-09 15:50:00,63.51,63.63,63.51,63.56,266445.0,63.51,63.63,63.51,63.56,266445.0
2023-05-10 09:30:00,63.46,63.76,63.46,63.73,79395.0,63.46,63.76,63.46,63.73,79395.0
2023-05-10 09:40:00,63.71,63.71,63.59,63.59,13500.0,63.71,63.71,63.59,63.59,13500.0
2023-05-10 09:50:00,63.63,63.81,63.61,63.81,30165.0,63.63,63.81,63.61,63.81,30165.0
2023-05-10 10:00:00,63.8,63.95,63.77,63.95,31500.0,63.8,63.95,63.77,63.95,31500.0
2023-05-10 10:10:00,63.99,64.07,63.84,63.84,52650.0,63.99,64.07,63.84,63.84,52650.0
2023-05-10 10:20:00,63.89,63.89,63.75,63.75,16500.0,63.89,63.89,63.75,63.75,16500.0
2023-05-10 10:30:00,63.81,63.83,63.75,63.78,15000.0,63.81,63.83,63.75,63.78,15000.0
2023-05-10 10:40:00,63.8,63.83,63.6,63.66,56910.0,63.8,63.83,63.6,63.66,56910.0
2023-05-10 10:50:00,63.67,63.71,63.59,63.67,46770.0,63.67,63.71,63.59,63.67,46770.0
2023-05-10 11:00:00,63.67,63.67,63.6,63.67,21075.0,63.67,63.67,63.6,63.67,21075.0
2023-05-10 11:10:00,63.67,63.69,63.62,63.65,28875.0,63.67,63.69,63.62,63.65,28875.0
2023-05-10 11:20:00,63.67,63.78,63.67,63.76,46095.0,63.67,63.78,63.67,63.76,46095.0
2023-05-10 11:30:00,63.74,63.78,63.74,63.78,12000.0,63.74,63.78,63.74,63.78,12000.0
2023-05-10 11:40:00,63.75,63.79,63.72,63.77,35145.0,63.75,63.79,63.72,63.77,35145.0
2023-05-10 11:50:00,63.76,63.76,63.63,63.64,23100.0,63.76,63.76,63.63,63.64,23100.0
2023-05-10 12:00:00,63.64,63.71,63.63,63.67,77070.0,63.64,63.71,63.63,63.67,77070.0
2023-05-10 12:10:00,63.67,63.67,63.59,63.6,43425.0,63.67,63.67,63.59,63.6,43425.0
2023-05-10 12:20:00,63.64,63.66,63.59,63.64,17355.0,63.64,63.66,63.59,63.64,17355.0
2023-05-10 12:30:00,63.62,63.62,63.56,63.6,17700.0,63.62,63.62,63.56,63.6,17700.0
2023-05-10 12:40:00,63.55,63.57,63.47,63.48,122760.0,63.55,63.57,63.47,63.48,122760.0
2023-05-10 12:50:00,63.51,63.53,63.48,63.48,59070.0,63.51,63.53,63.48,63.48,59070.0
2023-05-10 13:00:00,63.49,63.49,63.24,63.24,87690.0,63.49,63.49,63.24,63.24,87690.0
2023-05-10 13:10:00,63.2,63.2,63.06,63.15,36075.0,63.2,63.2,63.06,63.15,36075.0
2023-05-10 13:20:00,63.11,63.14,63.09,63.09,13500.0,63.11,63.14,63.09,63.09,13500.0
2023-05-10 13:30:00,63.05,63.1,63.0,63.0,43500.0,63.05,63.1,63.0,63.0,43500.0
2023-05-10 13:40:00,62.95,62.98,62.94,62.96,23190.0,62.95,62.98,62.94,62.96,23190.0
2023-05-10 13:50:00,62.99,63.08,62.97,63.05,19320.0,62.99,63.08,62.97,63.05,19320.0
2023-05-10 14:00:00,63.11,63.16,63.05,63.16,34905.0,63.11,63.16,63.05,63.16,34905.0
2023-05-10 14:10:00,63.16,63.18,63.12,63.18,20160.0,63.16,63.18,63.12,63.18,20160.0
2023-05-10 14:20:00,63.15,63.19,63.09,63.17,29640.0,63.15,63.19,63.09,63.17,29640.0
2023-05-10 14:30:00,63.16,63.2,63.16,63.2,3000.0,63.16,63.2,63.16,63.2,3000.0
2023-05-10 14:40:00,63.23,63.37,63.23,63.28,15000.0,63.23,63.37,63.23,63.28,15000.0
2023-05-10 14:50:00,63.25,63.4,63.25,63.4,17565.0,63.25,63.4,63.25,63.4,17565.0
2023-05-10 15:00:00,63.38,63.38,63.29,63.29,22185.0,63.38,63.38,63.29,63.29,22185.0
2023-05-10 15:10:00,63.29,63.34,63.27,63.34,23475.0,63.29,63.34,63.27,63.34,23475.0
2023-05-10 15:20:00,63.41,63.48,63.38,63.44,24000.0,63.41,63.48,63.38,63.44,24000.0
2023-05-10 15:30:00,63.5,63.6,63.5,63.57,36915.0,63.5,63.6,63.5,63.57,36915.0
2023-05-10 15:40:00,63.57,63.61,63.49,63.49,113400.0,63.57,63.61,63.49,63.49,113400.0
2023-05-10 15:50:00,63.54,63.69,63.47,63.65,296430.0,63.54,63.69,63.47,63.65,296430.0
2023-05-11 09:30:00,63.67,63.8,63.59,63.63,60465.0,63.67,63.8,63.59,63.63,60465.0
2023-05-11 09:40:00,63.6,63.6,63.4,63.47,28500.0,63.6,63.6,63.4,63.47,28500.0
2023-05-11 09:50:00,63.44,63.49,63.34,63.47,90780.0,63.44,63.49,63.34,63.47,90780.0
2023-05-11 10:00:00,63.46,63.6,63.46,63.52,74850.0,63.46,63.6,63.46,63.52,74850.0
2023-05-11 10:10:00,63.51,63.57,63.49,63.57,14550.0,63.51,63.57,63.49,63.57,14550.0
2023-05-11 10:20:00,63.56,63.56,63.49,63.54,27000.0,63.56,63.56,63.49,63.54,27000.0
2023-05-11 10:30:00,63.56,63.56,63.5,63.53,15780.0,63.56,63.56,63.5,63.53,15780.0
2023-05-11 10:40:00,63.57,63.57,63.52,63.56,25305.0,63.57,63.57,63.52,63.56,25305.0
2023-05-11 10:50:00,63.61,63.64,63.56,63.62,32295.0,63.61,63.64,63.56,63.62,32295.0
2023-05-11 11:00:00,63.62,63.62,63.48,63.48,39195.0,63.62,63.62,63.48,63.48,39195.0
2023-05-11 11:10:00,63.38,63.43,63.38,63.4,5535.0,63.38,63.43,63.38,63.4,5535.0
2023-05-11 11:20:00,63.43,63.48,63.42,63.48,18525.0,63.43,63.48,63.42,63.48,18525.0
2023-05-11 11:30:00,63.51,63.52,63.46,63.46,18000.0,63.51,63.52,63.46,63.46,18000.0
2023-05-11 11:40:00,63.49,63.55,63.46,63.51,38745.0,63.49,63.55,63.46,63.51,38745.0
2023-05-11 11:50:00,63.55,63.61,63.55,63.61,18780.0,63.55,63.61,63.55,63.61,18780.0
2023-05-11 12:00:00,63.6,63.65,63.59,63.65,7500.0,63.6,63.65,63.59,63.65,7500.0
2023-05-11 12:10:00,63.69,63.69,63.63,63.64,30105.0,63.69,63.69,63.63,63.64,30105.0
2023-05-11 12:20:00,63.61,63.69,63.6,63.62,22605.0,63.61,63.69,63.6,63.62,22605.0
2023-05-11 12:30:00,63.6,63.6,63.55,63.55,4500.0,63.6,63.6,63.55,63.55,4500.0
2023-05-11 12:40:00,63.58,63.58,63.53,63.57,16500.0,63.58,63.58,63.53,63.57,16500.0
2023-05-11 12:50:00,63.59,63.63,63.58,63.61,10500.0,63.59,63.63,63.58,63.61,10500.0
2023-05-11 13:00:00,63.58,63.59,63.55,63.59,24885.0,63.58,63.59,63.55,63.59,24885.0
2023-05-11 13:10:00,63.58,63.58,63.54,63.58,16500.0,63.58,63.58,63.54,63.58,16500.0
2023-05-11 13:20:00,63.58,63.59,63.57,63.57,4500.0,63.58,63.59,63.57,63.57,4500.0
2023-05-11 13:30:00,63.54,63.62,63.54,63.6,24450.0,63.54,63.62,63.54,63.6,24450.0
2023-05-11 13:40:00,63.59,63.59,63.48,63.49,39750.0,63.59,63.59,63.48,63.49,39750.0
2023-05-11 13:50:00,63.52,63.52,63.52,63.52,1500.0,63.52,63.52,63.52,63.52,1500.0
2023-05-11 14:00:00,63.63,63.63,63.61,63.61,4500.0,63.63,63.63,63.61,63.61,4500.0
2023-05-11 14:10:00,63.64,63.74,63.64,63.72,48750.0,63.64,63.74,63.64,63.72,48750.0
2023-05-11 14:20:00,63.7,63.71,63.64,63.71,30540.0,63.7,63.71,63.64,63.71,30540.0
2023-05-11 14:30:00,63.69,63.7,63.68,63.69,6000.0,63.69,63.7,63.68,63.69,6000.0
2023-05-11 14:40:00,63.72,63.82,63.72,63.82,21600.0,63.72,63.82,63.72,63.82,21600.0
2023-05-11 14:50:00,63.83,63.85,63.81,63.82,18510.0,63.83,63.85,63.81,63.82,18510.0
2023-05-11 15:00:00,63.9,63.9,63.82,63.85,35355.0,63.9,63.9,63.82,63.85,35355.0
2023-05-11 15:10:00,63.82,63.89,63.8,63.82,55365.0,63.82,63.89,63.8,63.82,55365.0
2023-05-11 15:20:00,63.81,63.84,63.79,63.79,19140.0,63.81,63.84,63.79,63.79,19140.0
2023-05-11 15:30:00,63.78,63.83,63.73,63.81,57030.0,63.78,63.83,63.73,63.81,57030.0
2023-05-11 15:40:00,63.74,63.77,63.73,63.76,30000.0,63.74,63.77,63.73,63.76,30000.0
2023-05-11 15:50:00,63.72,63.91,63.7,63.88,236640.0,63.72,63.91,63.7,63.88,236640.0
2023-05-12 09:30:00,63.93,64.0,63.82,63.93,66600.0,63.93,64.0,63.82,63.93,66600.0
2023-05-12 09:40:00,63.95,64.15,63.95,64.13,51180.0,63.95,64.15,63.95,64.13,51180.0
2023-05-12 09:50:00,64.15,64.31,64.13,64.26,46500.0,64.15,64.31,64.13,64.26,46500.0
2023-05-12 10:00:00,64.29,64.29,64.09,64.23,69435.0,64.29,64.29,64.09,64.23,69435.0
2023-05-12 10:10:00,64.15,64.25,64.05,64.1,107295.0,64.15,64.25,64.05,64.1,107295.0
2023-05-12 10:20:00,64.07,64.15,64.01,64.15,168705.0,64.07,64.15,64.01,64.15,168705.0
2023-05-12 10:30:00,64.15,64.15,64.03,64.07,85800.0,64.15,64.15,64.03,64.07,85800.0
2023-05-12 10:40:00,64.03,64.07,63.97,63.99,110775.0,64.03,64.07,63.97,63.99,110775.0
2023-05-12 10:50:00,63.99,63.99,63.88,63.88,35850.0,63.99,63.99,63.88,63.88,35850.0
2023-05-12 11:00:00,63.91,63.92,63.68,63.85,93945.0,63.91,63.92,63.68,63.85,93945.0
2023-05-12 11:10:00,63.74,63.86,63.74,63.83,11265.0,63.74,63.86,63.74,63.83,11265.0
2023-05-12 11:20:00,63.86,63.86,63.77,63.78,49365.0,63.86,63.86,63.77,63.78,49365.0
2023-05-12 11:30:00,63.75,63.8,63.72,63.8,18825.0,63.75,63.8,63.72,63.8,18825.0
2023-05-12 11:40:00,63.78,63.79,63.75,63.78,22710.0,63.78,63.79,63.75,63.78,22710.0
2023-05-12 11:50:00,63.81,63.83,63.81,63.82,12750.0,63.81,63.83,63.81,63.82,12750.0
2023-05-12 12:00:00,63.76,63.76,63.72,63.72,11280.0,63.76,63.76,63.72,63.72,11280.0
2023-05-12 12:10:00,63.71,63.71,63.69,63.7,6000.0,63.71,63.71,63.69,63.7,6000.0
2023-05-12 12:20:00,63.67,63.7,63.66,63.7,18000.0,63.67,63.7,63.66,63.7,18000.0
2023-05-12 12:30:00,63.7,63.73,63.64,63.64,21030.0,63.7,63.73,63.64,63.64,21030.0
2023-05-12 12:40:00,63.65,63.65,63.56,63.64,23925.0,63.65,63.65,63.56,63.64,23925.0
2023-05-12 12:50:00,63.64,63.64,63.55,63.55,37890.0,63.64,63.64,63.55,63.55,37890.0
2023-05-12 13:00:00,63.6,63.6,63.54,63.56,25875.0,63.6,63.6,63.54,63.56,25875.0
2023-05-12 13:10:00,63.53,63.58,63.52,63.58,37020.0,63.53,63.58,63.52,63.58,37020.0
2023-05-12 13:20:00,63.6,63.65,63.56,63.59,20955.0,63.6,63.65,63.56,63.59,20955.0
2023-05-12 13:30:00,63.58,63.6,63.56,63.56,10500.0,63.58,63.6,63.56,63.56,10500.0
2023-05-12 13:40:00,63.6,63.6,63.54,63.54,12375.0,63.6,63.6,63.54,63.54,12375.0
2023-05-12 13:50:00,63.58,63.61,63.51,63.57,40500.0,63.58,63.61,63.51,63.57,40500.0
2023-05-12 14:00:00,63.53,63.6,63.5,63.59,22050.0,63.53,63.6,63.5,63.59,22050.0
2023-05-12 14:10:00,63.58,63.58,63.53,63.53,25320.0,63.58,63.58,63.53,63.53,25320.0
2023-05-12 14:20:00,63.54,63.61,63.54,63.59,18000.0,63.54,63.61,63.54,63.59,18000.0
2023-05-12 14:30:00,63.6,63.6,63.56,63.56,19500.0,63.6,63.6,63.56,63.56,19500.0
2023-05-12 14:40:00,63.56,63.66,63.53,63.59,42000.0,63.56,63.66,63.53,63.59,42000.0
2023-05-12 14:50:00,63.59,63.67,63.58,63.6,34335.0,63.59,63.67,63.58,63.6,34335.0
2023-05-12 15:00:00,63.6,63.75,63.55,63.75,43425.0,63.6,63.75,63.55,63.75,43425.0
2023-05-12 15:10:00,63.76,63.78,63.72,63.78,45315.0,63.76,63.78,63.72,63.78,45315.0
2023-05-12 15:20:00,63.79,63.83,63.77,63.78,55950.0,63.79,63.83,63.77,63.78,55950.0
2023-05-12 15:30:00,63.77,63.93,63.77,63.92,221700.0,63.77,63.93,63.77,63.92,221700.0
2023-05-12 15:40:00,63.96,64.01,63.92,63.95,105270.0,63.96,64.01,63.92,63.95,105270.0
2023-05-12 15:50:00,63.92,64.14,63.92,64.14,445860.0,63.92,64.14,63.92,64.14,445860.0
2023-05-15 09:30:00,63.92,64.14,63.44,63.72,115470.0,63.92,64.14,63.44,63.72,115470.0
2023-05-15 09:40:00,63.72,63.72,63.4,63.54,68925.0,63.72,63.72,63.4,63.54,68925.0
2023-05-15 09:50:00,63.53,63.6,63.34,63.59,129870.0,63.53,63.6,63.34,63.59,129870.0
2023-05-15 10:00:00,63.62,63.62,63.37,63.41,56340.0,63.62,63.62,63.37,63.41,56340.0
2023-05-15 10:10:00,63.4,63.4,63.29,63.34,32625.0,63.4,63.4,63.29,63.34,32625.0
2023-05-15 10:20:00,63.34,63.38,63.26,63.26,77880.0,63.34,63.38,63.26,63.26,77880.0
2023-05-15 10:30:00,63.28,63.3,63.04,63.09,71535.0,63.28,63.3,63.04,63.09,71535.0
2023-05-15 10:40:00,63.08,63.24,63.08,63.17,49605.0,63.08,63.24,63.08,63.17,49605.0
2023-05-15 10:50:00,63.17,63.23,63.13,63.19,42150.0,63.17,63.23,63.13,63.19,42150.0
2023-05-15 11:00:00,63.21,63.25,63.18,63.22,31140.0,63.21,63.25,63.18,63.22,31140.0
2023-05-15 11:10:00,63.17,63.24,63.1,63.22,45735.0,63.17,63.24,63.1,63.22,45735.0
2023-05-15 11:20:00,63.24,63.26,63.11,63.12,46590.0,63.24,63.26,63.11,63.12,46590.0
2023-05-15 11:30:00,63.11,63.13,63.03,63.09,34500.0,63.11,63.13,63.03,63.09,34500.0
2023-05-15 11:40:00,63.07,63.1,63.01,63.02,25605.0,63.07,63.1,63.01,63.02,25605.0
2023-05-15 11:50:00,63.03,63.04,62.91,62.95,48000.0,63.03,63.04,62.91,62.95,48000.0
2023-05-15 12:00:00,62.93,62.96,62.86,62.86,86055.0,62.93,62.96,62.86,62.86,86055.0
2023-05-15 12:10:00,62.9,62.96,62.9,62.93,88110.0,62.9,62.96,62.9,62.93,88110.0
2023-05-15 12:20:00,62.92,63.02,62.92,63.0,57990.0,62.92,63.02,62.92,63.0,57990.0
2023-05-15 12:30:00,63.02,63.09,63.01,63.08,80205.0,63.02,63.09,63.01,63.08,80205.0
2023-05-15 12:40:00,63.09,63.11,63.05,63.07,86925.0,63.09,63.11,63.05,63.07,86925.0
2023-05-15 12:50:00,63.07,63.09,63.01,63.08,120000.0,63.07,63.09,63.01,63.08,120000.0
2023-05-15 13:00:00,63.06,63.08,63.03,63.03,30000.0,63.06,63.08,63.03,63.03,30000.0
2023-05-15 13:10:00,63.04,63.07,63.02,63.03,65250.0,63.04,63.07,63.02,63.03,65250.0
2023-05-15 13:20:00,63.01,63.05,62.98,62.99,49695.0,63.01,63.05,62.98,62.99,49695.0
2023-05-15 13:30:00,62.94,62.98,62.92,62.95,41985.0,62.94,62.98,62.92,62.95,41985.0
2023-05-15 13:40:00,62.89,62.97,62.89,62.94,26505.0,62.89,62.97,62.89,62.94,26505.0
2023-05-15 13:50:00,62.95,62.95,62.86,62.88,177105.0,62.95,62.95,62.86,62.88,177105.0
2023-05-15 14:00:00,62.88,62.89,62.82,62.87,79995.0,62.88,62.89,62.82,62.87,79995.0
2023-05-15 14:10:00,62.88,62.88,62.74,62.78,111345.0,62.88,62.88,62.74,62.78,111345.0
2023-05-15 14:20:00,62.74,62.85,62.74,62.79,99015.0,62.74,62.85,62.74,62.79,99015.0
2023-05-15 14:30:00,62.78,62.8,62.75,62.76,85545.0,62.78,62.8,62.75,62.76,85545.0
2023-05-15 14:40:00,62.75,62.79,62.7,62.73,110790.0,62.75,62.79,62.7,62.73,110790.0
2023-05-15 14:50:00,62.74,62.81,62.73,62.77,77805.0,62.74,62.81,62.73,62.77,77805.0
2023-05-15 15:00:00,62.77,62.81,62.7,62.74,105045.0,62.77,62.81,62.7,62.74,105045.0
2023-05-15 15:10:00,62.74,62.77,62.63,62.69,83775.0,62.74,62.77,62.63,62.69,83775.0
2023-05-15 15:20:00,62.69,62.88,62.62,62.86,340530.0,62.69,62.88,62.62,62.86,340530.0
2023-05-15 15:30:00,62.86,62.94,62.77,62.94,199770.0,62.86,62.94,62.77,62.94,199770.0
2023-05-15 15:40:00,62.94,63.08,62.94,63.02,109290.0,62.94,63.08,62.94,63.02,109290.0
2023-05-15 15:50:00,63.0,63.05,62.91,63.03,450390.0,63.0,63.05,62.91,63.03,450390.0
2023-05-16 09:30:00,62.71,62.82,62.45,62.45,133860.0,62.71,62.82,62.45,62.45,133860.0
2023-05-16 09:40:00,62.55,62.7,62.4,62.65,129180.0,62.55,62.7,62.4,62.65,129180.0
2023-05-16 09:50:00,62.6,62.87,62.46,62.85,125910.0,62.6,62.87,62.46,62.85,125910.0
2023-05-16 10:00:00,62.85,63.12,62.82,62.91,134940.0,62.85,63.12,62.82,62.91,134940.0
2023-05-16 10:10:00,62.88,62.96,62.79,62.91,54015.0,62.88,62.96,62.79,62.91,54015.0
2023-05-16 10:20:00,62.95,63.09,62.85,63.09,18345.0,62.95,63.09,62.85,63.09,18345.0
2023-05-16 10:30:00,63.05,63.05,62.96,63.03,32805.0,63.05,63.05,62.96,63.03,32805.0
2023-05-16 10:40:00,62.99,63.09,62.99,63.06,37125.0,62.99,63.09,62.99,63.06,37125.0
2023-05-16 10:50:00,63.04,63.04,62.92,62.92,28485.0,63.04,63.04,62.92,62.92,28485.0
2023-05-16 11:00:00,62.92,62.96,62.92,62.96,22515.0,62.92,62.96,62.92,62.96,22515.0
2023-05-16 11:10:00,62.99,62.99,62.87,62.87,27285.0,62.99,62.99,62.87,62.87,27285.0
2023-05-16 11:20:00,62.89,62.9,62.85,62.85,41295.0,62.89,62.9,62.85,62.85,41295.0
2023-05-16 11:30:00,62.83,62.89,62.79,62.82,31515.0,62.83,62.89,62.79,62.82,31515.0
2023-05-16 11:40:00,62.79,62.79,62.69,62.77,37500.0,62.79,62.79,62.69,62.77,37500.0
2023-05-16 11:50:00,62.73,62.78,62.7,62.74,21000.0,62.73,62.78,62.7,62.74,21000.0
2023-05-16 12:00:00,62.77,62.77,62.65,62.67,61530.0,62.77,62.77,62.65,62.67,61530.0
2023-05-16 12:10:00,62.67,62.71,62.6,62.71,39000.0,62.67,62.71,62.6,62.71,39000.0
2023-05-16 12:20:00,62.66,62.8,62.66,62.8,21000.0,62.66,62.8,62.66,62.8,21000.0
2023-05-16 12:30:00,62.79,62.89,62.79,62.89,11010.0,62.79,62.89,62.79,62.89,11010.0
2023-05-16 12:40:00,62.86,62.89,62.83,62.83,10500.0,62.86,62.89,62.83,62.83,10500.0
2023-05-16 12:50:00,62.84,62.84,62.76,62.76,7500.0,62.84,62.84,62.76,62.76,7500.0
2023-05-16 13:00:00,62.78,62.86,62.76,62.86,18000.0,62.78,62.86,62.76,62.86,18000.0
2023-05-16 13:10:00,62.85,62.88,62.82,62.82,19200.0,62.85,62.88,62.82,62.82,19200.0
2023-05-16 13:20:00,62.82,62.88,62.81,62.81,18150.0,62.82,62.88,62.81,62.81,18150.0
2023-05-16 13:30:00,62.8,62.8,62.8,62.8,7125.0,62.8,62.8,62.8,62.8,7125.0
2023-05-16 13:40:00,62.8,62.85,62.79,62.81,32640.0,62.8,62.85,62.79,62.81,32640.0
2023-05-16 13:50:00,62.81,62.81,62.75,62.75,18660.0,62.81,62.81,62.75,62.75,18660.0
2023-05-16 14:00:00,62.74,62.74,62.68,62.7,10500.0,62.74,62.74,62.68,62.7,10500.0
2023-05-16 14:10:00,62.68,62.75,62.68,62.73,54600.0,62.68,62.75,62.68,62.73,54600.0
2023-05-16 14:20:00,62.75,62.75,62.69,62.69,10500.0,62.75,62.75,62.69,62.69,10500.0
2023-05-16 14:30:00,62.67,62.73,62.67,62.73,34500.0,62.67,62.73,62.67,62.73,34500.0
2023-05-16 14:40:00,62.73,62.75,62.7,62.75,27420.0,62.73,62.75,62.7,62.75,27420.0
2023-05-16 14:50:00,62.78,62.8,62.71,62.72,60705.0,62.78,62.8,62.71,62.72,60705.0
2023-05-16 15:00:00,62.72,62.78,62.71,62.74,70365.0,62.72,62.78,62.71,62.74,70365.0
2023-05-16 15:10:00,62.77,62.82,62.76,62.76,36000.0,62.77,62.82,62.76,62.76,36000.0
2023-05-16 15:20:00,62.75,62.8,62.73,62.75,33180.0,62.75,62.8,62.73,62.75,33180.0
2023-05-16 15:30:00,62.73,62.83,62.73,62.8,98700.0,62.73,62.83,62.73,62.8,98700.0
2023-05-16 15:40:00,62.78,62.8,62.71,62.73,205545.0,62.78,62.8,62.71,62.73,205545.0
2023-05-16 15:50:00,62.67,62.7,62.48,62.5,499920.0,62.67,62.7,62.48,62.5,499920.0
2023-05-17 09:30:00,62.38,62.56,62.38,62.49,60270.0,62.38,62.56,62.38,62.49,60270.0
2023-05-17 09:40:00,62.35,62.44,62.29,62.31,234735.0,62.35,62.44,62.29,62.31,234735.0
2023-05-17 09:50:00,62.24,62.4,62.22,62.35,146880.0,62.24,62.4,62.22,62.35,146880.0
2023-05-17 10:00:00,62.36,62.49,62.34,62.49,95085.0,62.36,62.49,62.34,62.49,95085.0
2023-05-17 10:10:00,62.47,62.47,62.37,62.37,60975.0,62.47,62.47,62.37,62.37,60975.0
2023-05-17 10:20:00,62.3,62.41,62.3,62.39,31740.0,62.3,62.41,62.3,62.39,31740.0
2023-05-17 10:30:00,62.39,62.47,62.35,62.41,65205.0,62.39,62.47,62.35,62.41,65205.0
2023-05-17 10:40:00,62.38,62.38,62.24,62.25,38610.0,62.38,62.38,62.24,62.25,38610.0
2023-05-17 10:50:00,62.28,62.38,62.27,62.38,108585.0,62.28,62.38,62.27,62.38,108585.0
2023-05-17 11:00:00,62.4,62.47,62.39,62.47,25260.0,62.4,62.47,62.39,62.47,25260.0
2023-05-17 11:10:00,62.41,62.43,62.35,62.4,46125.0,62.41,62.43,62.35,62.4,46125.0
2023-05-17 11:20:00,62.36,62.38,62.29,62.37,35610.0,62.36,62.38,62.29,62.37,35610.0
2023-05-17 11:30:00,62.37,62.37,62.24,62.27,35670.0,62.37,62.37,62.24,62.27,35670.0
2023-05-17 11:40:00,62.25,62.3,62.2,62.22,47100.0,62.25,62.3,62.2,62.22,47100.0
2023-05-17 11:50:00,62.25,62.25,62.19,62.21,59730.0,62.25,62.25,62.19,62.21,59730.0
2023-05-17 12:00:00,62.22,62.24,62.17,62.21,67125.0,62.22,62.24,62.17,62.21,67125.0
2023-05-17 12:10:00,62.21,62.24,62.19,62.23,25620.0,62.21,62.24,62.19,62.23,25620.0
2023-05-17 12:20:00,62.25,62.33,62.22,62.31,81000.0,62.25,62.33,62.22,62.31,81000.0
2023-05-17 12:30:00,62.32,62.38,62.3,62.38,28500.0,62.32,62.38,62.3,62.38,28500.0
2023-05-17 12:40:00,62.41,62.48,62.4,62.48,10500.0,62.41,62.48,62.4,62.48,10500.0
2023-05-17 12:50:00,62.47,62.55,62.47,62.53,32805.0,62.47,62.55,62.47,62.53,32805.0
2023-05-17 13:00:00,62.56,62.71,62.56,62.67,12030.0,62.56,62.71,62.56,62.67,12030.0
2023-05-17 13:10:00,62.68,62.72,62.61,62.67,39870.0,62.68,62.72,62.61,62.67,39870.0
2023-05-17 13:20:00,62.71,62.79,62.69,62.73,48780.0,62.71,62.79,62.69,62.73,48780.0
2023-05-17 13:30:00,62.77,62.85,62.77,62.78,25875.0,62.77,62.85,62.77,62.78,25875.0
2023-05-17 13:40:00,62.8,62.87,62.8,62.87,21015.0,62.8,62.87,62.8,62.87,21015.0
2023-05-17 13:50:00,62.89,62.89,62.82,62.85,169965.0,62.89,62.89,62.82,62.85,169965.0
2023-05-17 14:00:00,62.89,62.93,62.8,62.8,24240.0,62.89,62.93,62.8,62.8,24240.0
2023-05-17 14:10:00,62.77,62.84,62.77,62.79,10500.0,62.77,62.84,62.77,62.79,10500.0
2023-05-17 14:20:00,62.77,62.81,62.73,62.78,25410.0,62.77,62.81,62.73,62.78,25410.0
2023-05-17 14:30:00,62.76,62.77,62.74,62.77,16500.0,62.76,62.77,62.74,62.77,16500.0
2023-05-17 14:40:00,62.77,62.77,62.67,62.67,27795.0,62.77,62.77,62.67,62.67,27795.0
2023-05-17 14:50:00,62.68,62.69,62.65,62.69,38925.0,62.68,62.69,62.65,62.69,38925.0
2023-05-17 15:00:00,62.66,62.71,62.63,62.68,90465.0,62.66,62.71,62.63,62.68,90465.0
2023-05-17 15:10:00,62.65,62.65,62.59,62.62,42675.0,62.65,62.65,62.59,62.62,42675.0
2023-05-17 15:20:00,62.62,62.64,62.58,62.64,47775.0,62.62,62.64,62.58,62.64,47775.0
2023-05-17 15:30:00,62.63,62.67,62.61,62.61,85380.0,62.63,62.67,62.61,62.61,85380.0
2023-05-17 15:40:00,62.59,62.64,62.49,62.55,232605.0,62.59,62.64,62.49,62.55,232605.0
2023-05-17 15:50:00,62.53,62.68,62.47,62.63,421935.0,62.53,62.68,62.47,62.63,421935.0
2023-05-18 09:30:00,62.24,62.55,62.24,62.35,76890.0,62.24,62.55,62.24,62.35,76890.0
2023-05-18 09:40:00,62.25,62.31,62.06,62.13,89430.0,62.25,62.31,62.06,62.13,89430.0
2023-05-18 09:50:00,62.17,62.27,62.1,62.19,110115.0,62.17,62.27,62.1,62.19,110115.0
2023-05-18 10:00:00,62.1,62.2,62.0,62.2,142440.0,62.1,62.2,62.0,62.2,142440.0
2023-05-18 10:10:00,62.18,62.19,62.06,62.07,45420.0,62.18,62.19,62.06,62.07,45420.0
2023-05-18 10:20:00,62.09,62.27,62.06,62.25,31500.0,62.09,62.27,62.06,62.25,31500.0
2023-05-18 10:30:00,62.26,62.39,62.26,62.39,37395.0,62.26,62.39,62.26,62.39,37395.0
2023-05-18 10:40:00,62.41,62.5,62.36,62.5,29250.0,62.41,62.5,62.36,62.5,29250.0
2023-05-18 10:50:00,62.5,62.56,62.48,62.56,6000.0,62.5,62.56,62.48,62.56,6000.0
2023-05-18 11:00:00,62.6,62.6,62.55,62.6,19500.0,62.6,62.6,62.55,62.6,19500.0
2023-05-18 11:10:00,62.61,62.61,62.47,62.48,43500.0,62.61,62.61,62.47,62.48,43500.0
2023-05-18 11:20:00,62.47,62.49,62.37,62.37,31515.0,62.47,62.49,62.37,62.37,31515.0
2023-05-18 11:30:00,62.37,62.42,62.37,62.37,9000.0,62.37,62.42,62.37,62.37,9000.0
2023-05-18 11:40:00,62.38,62.43,62.38,62.43,15465.0,62.38,62.43,62.38,62.43,15465.0
2023-05-18 11:50:00,62.42,62.47,62.3,62.34,43500.0,62.42,62.47,62.3,62.34,43500.0
2023-05-18 12:00:00,62.27,62.27,62.22,62.24,12000.0,62.27,62.27,62.22,62.24,12000.0
2023-05-18 12:10:00,62.3,62.3,62.2,62.23,14520.0,62.3,62.3,62.2,62.23,14520.0
2023-05-18 12:20:00,62.22,62.27,62.2,62.22,18000.0,62.22,62.27,62.2,62.22,18000.0
2023-05-18 12:30:00,62.24,62.24,62.14,62.14,15240.0,62.24,62.24,62.14,62.14,15240.0
2023-05-18 12:40:00,62.14,62.25,62.11,62.19,25500.0,62.14,62.25,62.11,62.19,25500.0
2023-05-18 12:50:00,62.19,62.19,62.17,62.18,13500.0,62.19,62.19,62.17,62.18,13500.0
2023-05-18 13:00:00,62.16,62.2,62.13,62.2,28500.0,62.16,62.2,62.13,62.2,28500.0
2023-05-18 13:10:00,62.21,62.27,62.21,62.27,9000.0,62.21,62.27,62.21,62.27,9000.0
2023-05-18 13:20:00,62.27,62.32,62.22,62.27,30570.0,62.27,62.32,62.22,62.27,30570.0
2023-05-18 13:30:00,62.23,62.23,62.15,62.15,16500.0,62.23,62.23,62.15,62.15,16500.0
2023-05-18 13:40:00,62.2,62.24,62.13,62.22,60375.0,62.2,62.24,62.13,62.22,60375.0
2023-05-18 13:50:00,62.29,62.29,62.18,62.21,19590.0,62.29,62.29,62.18,62.21,19590.0
2023-05-18 14:00:00,62.22,62.22,62.14,62.14,66000.0,62.22,62.22,62.14,62.14,66000.0
2023-05-18 14:10:00,62.13,62.17,62.13,62.17,24750.0,62.13,62.17,62.13,62.17,24750.0
2023-05-18 14:20:00,62.18,62.24,62.18,62.18,19500.0,62.18,62.24,62.18,62.18,19500.0
2023-05-18 14:30:00,62.2,62.23,62.19,62.2,23100.0,62.2,62.23,62.19,62.2,23100.0
2023-05-18 14:40:00,62.21,62.32,62.2,62.32,21000.0,62.21,62.32,62.2,62.32,21000.0
2023-05-18 14:50:00,62.34,62.34,62.27,62.32,39300.0,62.34,62.34,62.27,62.32,39300.0
2023-05-18 15:00:00,62.3,62.3,62.24,62.29,18000.0,62.3,62.3,62.24,62.29,18000.0
2023-05-18 15:10:00,62.33,62.47,62.3,62.47,33255.0,62.33,62.47,62.3,62.47,33255.0
2023-05-18 15:20:00,62.44,62.44,62.36,62.39,34500.0,62.44,62.44,62.36,62.39,34500.0
2023-05-18 15:30:00,62.39,62.49,62.39,62.47,51015.0,62.39,62.49,62.39,62.47,51015.0
2023-05-18 15:40:00,62.52,62.74,62.52,62.72,165405.0,62.52,62.74,62.52,62.72,165405.0
2023-05-18 15:50:00,62.75,62.84,62.73,62.79,300330.0,62.75,62.84,62.73,62.79,300330.0
2023-05-19 09:30:00,62.83,63.0,62.64,62.78,261945.0,62.83,63.0,62.64,62.78,261945.0
2023-05-19 09:40:00,62.83,62.98,62.61,62.98,43620.0,62.83,62.98,62.61,62.98,43620.0
2023-05-19 09:50:00,63.03,63.03,62.96,62.98,7500.0,63.03,63.03,62.96,62.98,7500.0
2023-05-19 10:00:00,62.97,63.24,62.97,63.22,102480.0,62.97,63.24,62.97,63.22,102480.0
2023-05-19 10:10:00,63.22,63.45,63.22,63.37,144405.0,63.22,63.45,63.22,63.37,144405.0
2023-05-19 10:20:00,63.34,63.37,63.22,63.23,197280.0,63.34,63.37,63.22,63.23,197280.0
2023-05-19 10:30:00,63.24,63.24,63.18,63.19,118770.0,63.24,63.24,63.18,63.19,118770.0
2023-05-19 10:40:00,63.23,63.3,63.18,63.18,39000.0,63.23,63.3,63.18,63.18,39000.0
2023-05-19 10:50:00,63.22,63.33,63.22,63.28,42255.0,63.22,63.33,63.22,63.28,42255.0
2023-05-19 11:00:00,63.24,63.28,63.23,63.23,34500.0,63.24,63.28,63.23,63.23,34500.0
2023-05-19 11:10:00,63.2,63.26,63.12,63.15,51000.0,63.2,63.26,63.12,63.15,51000.0
2023-05-19 11:20:00,63.19,63.22,63.14,63.14,60015.0,63.19,63.22,63.14,63.14,60015.0
2023-05-19 11:30:00,63.18,63.19,63.1,63.13,36495.0,63.18,63.19,63.1,63.13,36495.0
2023-05-19 11:40:00,63.11,63.18,63.08,63.16,18375.0,63.11,63.18,63.08,63.16,18375.0
2023-05-19 11:50:00,63.15,63.28,63.15,63.22,115395.0,63.15,63.28,63.15,63.22,115395.0
2023-05-19 12:00:00,63.21,63.24,63.19,63.22,40500.0,63.21,63.24,63.19,63.22,40500.0
2023-05-19 12:10:00,63.22,63.22,63.1,63.14,21045.0,63.22,63.22,63.1,63.14,21045.0
2023-05-19 12:20:00,63.15,63.15,63.09,63.09,16425.0,63.15,63.15,63.09,63.09,16425.0
2023-05-19 12:30:00,63.11,63.17,63.11,63.16,15000.0,63.11,63.17,63.11,63.16,15000.0
2023-05-19 12:40:00,63.19,63.23,63.18,63.23,45000.0,63.19,63.23,63.18,63.23,45000.0
2023-05-19 12:50:00,63.23,63.3,63.23,63.28,25530.0,63.23,63.3,63.23,63.28,25530.0
2023-05-19 13:00:00,63.29,63.32,63.26,63.31,23355.0,63.29,63.32,63.26,63.31,23355.0
2023-05-19 13:10:00,63.29,63.36,63.28,63.28,49605.0,63.29,63.36,63.28,63.28,49605.0
2023-05-19 13:20:00,63.28,63.3,63.27,63.27,4500.0,63.28,63.3,63.27,63.27,4500.0
2023-05-19 13:30:00,63.31,63.32,63.28,63.29,40680.0,63.31,63.32,63.28,63.29,40680.0
2023-05-19 13:40:00,63.28,63.3,63.25,63.27,22515.0,63.28,63.3,63.25,63.27,22515.0
2023-05-19 13:50:00,63.23,63.28,63.23,63.24,22500.0,63.23,63.28,63.23,63.24,22500.0
2023-05-19 14:00:00,63.23,63.28,63.2,63.23,30000.0,63.23,63.28,63.2,63.23,30000.0
2023-05-19 14:10:00,63.21,63.22,63.14,63.17,59760.0,63.21,63.22,63.14,63.17,59760.0
2023-05-19 14:20:00,63.16,63.26,63.16,63.16,44760.0,63.16,63.26,63.16,63.16,44760.0
2023-05-19 14:30:00,63.16,63.32,63.15,63.28,66000.0,63.16,63.32,63.15,63.28,66000.0
2023-05-19 14:40:00,63.29,63.37,63.28,63.29,41250.0,63.29,63.37,63.28,63.29,41250.0
2023-05-19 14:50:00,63.28,63.38,63.25,63.36,57060.0,63.28,63.38,63.25,63.36,57060.0
2023-05-19 15:00:00,63.37,63.42,63.33,63.34,48270.0,63.37,63.42,63.33,63.34,48270.0
2023-05-19 15:10:00,63.35,63.43,63.31,63.31,57525.0,63.35,63.43,63.31,63.31,57525.0
2023-05-19 15:20:00,63.29,63.34,63.29,63.32,54000.0,63.29,63.34,63.29,63.32,54000.0
2023-05-19 15:30:00,63.33,63.43,63.31,63.41,81015.0,63.33,63.43,63.31,63.41,81015.0
2023-05-19 15:40:00,63.42,63.54,63.41,63.54,130230.0,63.42,63.54,63.41,63.54,130230.0
2023-05-19 15:50:00,63.51,63.66,63.45,63.63,458760.0,63.51,63.66,63.45,63.63,458760.0
2023-05-22 09:30:00,63.91,63.95,63.71,63.86,103080.0,63.91,63.95,63.71,63.86,103080.0
2023-05-22 09:40:00,64.0,64.0,63.6,63.6,192930.0,64.0,64.0,63.6,63.6,192930.0
2023-05-22 09:50:00,63.58,63.61,63.06,63.06,55815.0,63.58,63.61,63.06,63.06,55815.0
2023-05-22 10:00:00,63.11,63.18,62.93,62.93,103455.0,63.11,63.18,62.93,62.93,103455.0
2023-05-22 10:10:00,62.95,63.09,62.87,62.99,32910.0,62.95,63.09,62.87,62.99,32910.0
2023-05-22 10:20:00,62.92,62.92,62.55,62.84,105000.0,62.92,62.92,62.55,62.84,105000.0
2023-05-22 10:30:00,62.83,62.84,62.58,62.65,155670.0,62.83,62.84,62.58,62.65,155670.0
2023-05-22 10:40:00,62.59,62.66,62.56,62.59,35040.0,62.59,62.66,62.56,62.59,35040.0
2023-05-22 10:50:00,62.59,62.63,62.52,62.62,71625.0,62.59,62.63,62.52,62.62,71625.0
2023-05-22 11:00:00,62.62,62.76,62.59,62.76,91335.0,62.62,62.76,62.59,62.76,91335.0
2023-05-22 11:10:00,62.76,62.76,62.54,62.56,94125.0,62.76,62.76,62.54,62.56,94125.0
2023-05-22 11:20:00,62.55,62.58,62.49,62.49,39375.0,62.55,62.58,62.49,62.49,39375.0
2023-05-22 11:30:00,62.48,62.53,62.26,62.27,192795.0,62.48,62.53,62.26,62.27,192795.0
2023-05-22 11:40:00,62.25,62.25,62.1,62.2,44070.0,62.25,62.25,62.1,62.2,44070.0
2023-05-22 11:50:00,62.26,62.39,62.22,62.35,27405.0,62.26,62.39,62.22,62.35,27405.0
2023-05-22 12:00:00,62.29,62.29,62.12,62.18,31500.0,62.29,62.29,62.12,62.18,31500.0
2023-05-22 12:10:00,62.13,62.17,62.09,62.13,24870.0,62.13,62.17,62.09,62.13,24870.0
2023-05-22 12:20:00,62.08,62.12,61.98,62.02,55860.0,62.08,62.12,61.98,62.02,55860.0
2023-05-22 12:30:00,62.02,62.06,61.91,61.91,40560.0,62.02,62.06,61.91,61.91,40560.0
2023-05-22 12:40:00,61.92,61.92,61.82,61.89,78525.0,61.92,61.92,61.82,61.89,78525.0
2023-05-22 12:50:00,61.92,61.99,61.91,61.92,70740.0,61.92,61.99,61.91,61.92,70740.0
2023-05-22 13:00:00,61.96,62.0,61.89,61.89,38595.0,61.96,62.0,61.89,61.89,38595.0
2023-05-22 13:10:00,61.93,61.96,61.8,61.85,84390.0,61.93,61.96,61.8,61.85,84390.0
2023-05-22 13:20:00,61.87,61.9,61.82,61.82,27105.0,61.87,61.9,61.82,61.82,27105.0
2023-05-22 13:30:00,61.89,61.89,61.8,61.86,42330.0,61.89,61.89,61.8,61.86,42330.0
2023-05-22 13:40:00,61.86,61.9,61.82,61.88,33000.0,61.86,61.9,61.82,61.88,33000.0
2023-05-22 13:50:00,61.89,61.9,61.84,61.84,30525.0,61.89,61.9,61.84,61.84,30525.0
2023-05-22 14:00:00,61.87,61.91,61.87,61.9,65625.0,61.87,61.91,61.87,61.9,65625.0
2023-05-22 14:10:00,61.93,61.93,61.85,61.89,46695.0,61.93,61.93,61.85,61.89,46695.0
2023-05-22 14:20:00,61.87,61.87,61.72,61.77,56265.0,61.87,61.87,61.72,61.77,56265.0
2023-05-22 14:30:00,61.78,61.86,61.74,61.81,89550.0,61.78,61.86,61.74,61.81,89550.0
2023-05-22 14:40:00,61.83,61.84,61.73,61.83,90315.0,61.83,61.84,61.73,61.83,90315.0
2023-05-22 14:50:00,61.84,62.01,61.84,61.95,57150.0,61.84,62.01,61.84,61.95,57150.0
2023-05-22 15:00:00,61.95,62.11,61.94,61.94,46050.0,61.95,62.11,61.94,61.94,46050.0
2023-05-22 15:10:00,61.96,62.05,61.96,62.01,44115.0,61.96,62.05,61.96,62.01,44115.0
2023-05-22 15:20:00,62.01,62.01,61.86,61.91,64965.0,62.01,62.01,61.86,61.91,64965.0
2023-05-22 15:30:00,61.88,61.96,61.82,61.94,71130.0,61.88,61.96,61.82,61.94,71130.0
2023-05-22 15:40:00,61.94,61.98,61.77,61.77,162960.0,61.94,61.98,61.77,61.77,162960.0
2023-05-22 15:50:00,61.81,61.91,61.77,61.89,350400.0,61.81,61.91,61.77,61.89,350400.0
2023-05-23 09:30:00,61.32,61.32,60.54,60.93,471855.0,61.32,61.32,60.54,60.93,471855.0
2023-05-23 09:40:00,60.9,60.98,60.64,60.8,303690.0,60.9,60.98,60.64,60.8,303690.0
2023-05-23 09:50:00,60.82,60.93,60.75,60.93,100125.0,60.82,60.93,60.75,60.93,100125.0
2023-05-23 10:00:00,60.92,61.21,60.82,61.2,86535.0,60.92,61.21,60.82,61.2,86535.0
2023-05-23 10:10:00,61.25,61.55,61.25,61.55,32655.0,61.25,61.55,61.25,61.55,32655.0
2023-05-23 10:20:00,61.5,61.67,61.46,61.67,37935.0,61.5,61.67,61.46,61.67,37935.0
2023-05-23 10:30:00,61.69,61.87,61.69,61.79,35220.0,61.69,61.87,61.69,61.79,35220.0
2023-05-23 10:40:00,61.87,61.87,61.74,61.76,61290.0,61.87,61.87,61.74,61.76,61290.0
2023-05-23 10:50:00,61.73,61.73,61.28,61.31,76695.0,61.73,61.73,61.28,61.31,76695.0
2023-05-23 11:00:00,61.31,61.34,61.25,61.29,39000.0,61.31,61.34,61.25,61.29,39000.0
2023-05-23 11:10:00,61.3,61.39,61.29,61.3,111780.0,61.3,61.39,61.29,61.3,111780.0
2023-05-23 11:20:00,61.37,61.44,61.27,61.29,44520.0,61.37,61.44,61.27,61.29,44520.0
2023-05-23 11:30:00,61.27,61.27,60.88,60.88,74745.0,61.27,61.27,60.88,60.88,74745.0
2023-05-23 11:40:00,60.88,60.98,60.82,60.97,131100.0,60.88,60.98,60.82,60.97,131100.0
2023-05-23 11:50:00,60.98,61.0,60.86,60.88,65220.0,60.98,61.0,60.86,60.88,65220.0
2023-05-23 12:00:00,60.86,61.17,60.86,61.1,52980.0,60.86,61.17,60.86,61.1,52980.0
2023-05-23 12:10:00,61.05,61.17,61.05,61.08,38115.0,61.05,61.17,61.05,61.08,38115.0
2023-05-23 12:20:00,61.08,61.09,60.98,61.0,31710.0,61.08,61.09,60.98,61.0,31710.0
2023-05-23 12:30:00,61.03,61.08,60.99,61.0,34500.0,61.03,61.08,60.99,61.0,34500.0
2023-05-23 12:40:00,60.98,61.03,60.88,60.89,60000.0,60.98,61.03,60.88,60.89,60000.0
2023-05-23 12:50:00,60.89,60.9,60.78,60.9,174915.0,60.89,60.9,60.78,60.9,174915.0
2023-05-23 13:00:00,60.87,60.95,60.77,60.95,44415.0,60.87,60.95,60.77,60.95,44415.0
2023-05-23 13:10:00,60.94,60.98,60.84,60.86,36000.0,60.94,60.98,60.84,60.86,36000.0
2023-05-23 13:20:00,60.86,60.86,60.64,60.68,52755.0,60.86,60.86,60.64,60.68,52755.0
2023-05-23 13:30:00,60.63,60.66,60.56,60.63,130785.0,60.63,60.66,60.56,60.63,130785.0
2023-05-23 13:40:00,60.64,60.69,60.61,60.68,34500.0,60.64,60.69,60.61,60.68,34500.0
2023-05-23 13:50:00,60.64,60.73,60.58,60.73,23250.0,60.64,60.73,60.58,60.73,23250.0
2023-05-23 14:00:00,60.66,60.68,60.63,60.67,102600.0,60.66,60.68,60.63,60.67,102600.0
2023-05-23 14:10:00,60.63,60.63,60.48,60.48,74235.0,60.63,60.63,60.48,60.48,74235.0
2023-05-23 14:20:00,60.51,60.58,60.4,60.58,88080.0,60.51,60.58,60.4,60.58,88080.0
2023-05-23 14:30:00,60.6,60.6,60.51,60.52,46245.0,60.6,60.6,60.51,60.52,46245.0
2023-05-23 14:40:00,60.49,60.49,60.36,60.43,81870.0,60.49,60.49,60.36,60.43,81870.0
2023-05-23 14:50:00,60.41,60.56,60.4,60.51,41280.0,60.41,60.56,60.4,60.51,41280.0
2023-05-23 15:00:00,60.5,60.54,60.39,60.44,194670.0,60.5,60.54,60.39,60.44,194670.0
2023-05-23 15:10:00,60.44,60.54,60.37,60.39,87420.0,60.44,60.54,60.37,60.39,87420.0
2023-05-23 15:20:00,60.38,60.53,60.38,60.52,75585.0,60.38,60.53,60.38,60.52,75585.0
2023-05-23 15:30:00,60.51,60.54,60.43,60.5,139485.0,60.51,60.54,60.43,60.5,139485.0
2023-05-23 15:40:00,60.52,60.66,60.43,60.66,304275.0,60.52,60.66,60.43,60.66,304275.0
2023-05-23 15:50:00,60.73,60.86,60.62,60.81,1108845.0,60.73,60.86,60.62,60.81,1108845.0
2023-05-24 09:30:00,61.24,61.93,61.07,61.86,211290.0,61.24,61.93,61.07,61.86,211290.0
2023-05-24 09:40:00,61.74,61.83,61.53,61.8,130185.0,61.74,61.83,61.53,61.8,130185.0
2023-05-24 09:50:00,61.72,61.8,61.54,61.71,132690.0,61.72,61.8,61.54,61.71,132690.0
2023-05-24 10:00:00,61.61,61.73,61.49,61.55,195675.0,61.61,61.73,61.49,61.55,195675.0
2023-05-24 10:10:00,61.54,61.75,61.48,61.67,115740.0,61.54,61.75,61.48,61.67,115740.0
2023-05-24 10:20:00,61.68,61.91,61.64,61.91,116940.0,61.68,61.91,61.64,61.91,116940.0
2023-05-24 10:30:00,61.9,62.07,61.88,61.93,91395.0,61.9,62.07,61.88,61.93,91395.0
2023-05-24 10:40:00,61.93,61.99,61.88,61.9,93915.0,61.93,61.99,61.88,61.9,93915.0
2023-05-24 10:50:00,61.83,61.94,61.81,61.94,48810.0,61.83,61.94,61.81,61.94,48810.0
2023-05-24 11:00:00,61.89,61.98,61.87,61.9,20655.0,61.89,61.98,61.87,61.9,20655.0
2023-05-24 11:10:00,61.88,62.0,61.85,61.96,64725.0,61.88,62.0,61.85,61.96,64725.0
2023-05-24 11:20:00,61.95,62.14,61.95,62.01,85500.0,61.95,62.14,61.95,62.01,85500.0
2023-05-24 11:30:00,62.02,62.07,62.0,62.06,48000.0,62.02,62.07,62.0,62.06,48000.0
2023-05-24 11:40:00,62.06,62.11,62.02,62.11,98055.0,62.06,62.11,62.02,62.11,98055.0
2023-05-24 11:50:00,62.07,62.23,62.05,62.11,80595.0,62.07,62.23,62.05,62.11,80595.0
2023-05-24 12:00:00,62.13,62.13,62.1,62.12,29910.0,62.13,62.13,62.1,62.12,29910.0
2023-05-24 12:10:00,62.15,62.15,62.04,62.07,51000.0,62.15,62.15,62.04,62.07,51000.0
2023-05-24 12:20:00,62.1,62.12,62.08,62.1,33000.0,62.1,62.12,62.08,62.1,33000.0
2023-05-24 12:30:00,62.1,62.11,62.03,62.06,37500.0,62.1,62.11,62.03,62.06,37500.0
2023-05-24 12:40:00,62.08,62.08,62.0,62.07,40560.0,62.08,62.08,62.0,62.07,40560.0
2023-05-24 12:50:00,62.07,62.1,62.04,62.06,29550.0,62.07,62.1,62.04,62.06,29550.0
2023-05-24 13:00:00,62.03,62.07,62.03,62.03,28500.0,62.03,62.07,62.03,62.03,28500.0
2023-05-24 13:10:00,62.0,62.06,61.98,62.06,13500.0,62.0,62.06,61.98,62.06,13500.0
2023-05-24 13:20:00,62.05,62.14,62.04,62.04,33210.0,62.05,62.14,62.04,62.04,33210.0
2023-05-24 13:30:00,62.09,62.18,62.06,62.17,24000.0,62.09,62.18,62.06,62.17,24000.0
2023-05-24 13:40:00,62.15,62.15,62.05,62.06,25425.0,62.15,62.15,62.05,62.06,25425.0
2023-05-24 13:50:00,62.04,62.12,62.02,62.06,23250.0,62.04,62.12,62.02,62.06,23250.0
2023-05-24 14:00:00,62.06,62.08,62.0,62.05,29190.0,62.06,62.08,62.0,62.05,29190.0
2023-05-24 14:10:00,62.0,62.03,61.96,61.97,28965.0,62.0,62.03,61.96,61.97,28965.0
2023-05-24 14:20:00,61.92,61.96,61.88,61.88,27240.0,61.92,61.96,61.88,61.88,27240.0
2023-05-24 14:30:00,61.91,61.95,61.87,61.95,37650.0,61.91,61.95,61.87,61.95,37650.0
2023-05-24 14:40:00,61.95,62.0,61.94,61.96,26985.0,61.95,62.0,61.94,61.96,26985.0
2023-05-24 14:50:00,61.96,62.0,61.93,61.93,24255.0,61.96,62.0,61.93,61.93,24255.0
2023-05-24 15:00:00,61.91,61.93,61.91,61.91,22500.0,61.91,61.93,61.91,61.91,22500.0
2023-05-24 15:10:00,61.91,62.03,61.9,62.03,49995.0,61.91,62.03,61.9,62.03,49995.0
2023-05-24 15:20:00,62.07,62.19,62.06,62.17,63615.0,62.07,62.19,62.06,62.17,63615.0
2023-05-24 15:30:00,62.13,62.18,62.0,62.02,104730.0,62.13,62.18,62.0,62.02,104730.0
2023-05-24 15:40:00,62.03,62.11,62.0,62.04,102360.0,62.03,62.11,62.0,62.04,102360.0
2023-05-24 15:50:00,62.0,62.01,61.82,61.94,308760.0,62.0,62.01,61.82,61.94,308760.0
2023-05-25 09:30:00,61.4,61.4,61.12,61.34,176115.0,61.4,61.4,61.12,61.34,176115.0
2023-05-25 09:40:00,61.36,61.67,61.36,61.59,53250.0,61.36,61.67,61.36,61.59,53250.0
2023-05-25 09:50:00,61.56,61.59,61.48,61.59,106440.0,61.56,61.59,61.48,61.59,106440.0
2023-05-25 10:00:00,61.62,61.66,61.54,61.59,41040.0,61.62,61.66,61.54,61.59,41040.0
2023-05-25 10:10:00,61.56,61.71,61.55,61.7,58155.0,61.56,61.71,61.55,61.7,58155.0
2023-05-25 10:20:00,61.71,61.83,61.65,61.75,46650.0,61.71,61.83,61.65,61.75,46650.0
2023-05-25 10:30:00,61.78,61.92,61.78,61.91,40140.0,61.78,61.92,61.78,61.91,40140.0
2023-05-25 10:40:00,61.92,62.04,61.91,61.95,73410.0,61.92,62.04,61.91,61.95,73410.0
2023-05-25 10:50:00,62.0,62.07,61.97,62.0,25545.0,62.0,62.07,61.97,62.0,25545.0
2023-05-25 11:00:00,62.02,62.09,62.02,62.04,36060.0,62.02,62.09,62.02,62.04,36060.0
2023-05-25 11:10:00,62.01,62.01,61.88,61.9,39000.0,62.01,62.01,61.88,61.9,39000.0
2023-05-25 11:20:00,61.9,61.96,61.89,61.94,60720.0,61.9,61.96,61.89,61.94,60720.0
2023-05-25 11:30:00,61.95,61.99,61.91,61.96,21000.0,61.95,61.99,61.91,61.96,21000.0
2023-05-25 11:40:00,61.96,62.13,61.96,62.13,83625.0,61.96,62.13,61.96,62.13,83625.0
2023-05-25 11:50:00,62.09,62.13,62.01,62.13,48120.0,62.09,62.13,62.01,62.13,48120.0
2023-05-25 12:00:00,62.1,62.22,62.1,62.22,42810.0,62.1,62.22,62.1,62.22,42810.0
2023-05-25 12:10:00,62.23,62.33,62.23,62.3,41850.0,62.23,62.33,62.23,62.3,41850.0
2023-05-25 12:20:00,62.3,62.37,62.29,62.35,44715.0,62.3,62.37,62.29,62.35,44715.0
2023-05-25 12:30:00,62.34,62.34,62.31,62.34,27000.0,62.34,62.34,62.31,62.34,27000.0
2023-05-25 12:40:00,62.34,62.36,62.25,62.27,57180.0,62.34,62.36,62.25,62.27,57180.0
2023-05-25 12:50:00,62.29,62.31,62.23,62.23,21075.0,62.29,62.31,62.23,62.23,21075.0
2023-05-25 13:00:00,62.2,62.2,62.16,62.19,30705.0,62.2,62.2,62.16,62.19,30705.0
2023-05-25 13:10:00,62.2,62.33,62.2,62.33,26490.0,62.2,62.33,62.2,62.33,26490.0
2023-05-25 13:20:00,62.33,62.36,62.33,62.33,12000.0,62.33,62.36,62.33,62.33,12000.0
2023-05-25 13:30:00,62.33,62.34,62.18,62.23,30465.0,62.33,62.34,62.18,62.23,30465.0
2023-05-25 13:40:00,62.2,62.23,62.16,62.23,43875.0,62.2,62.23,62.16,62.23,43875.0
2023-05-25 13:50:00,62.21,62.31,62.21,62.31,17190.0,62.21,62.31,62.21,62.31,17190.0
2023-05-25 14:00:00,62.31,62.41,62.3,62.33,59580.0,62.31,62.41,62.3,62.33,59580.0
2023-05-25 14:10:00,62.35,62.43,62.35,62.43,37920.0,62.35,62.43,62.35,62.43,37920.0
2023-05-25 14:20:00,62.45,62.53,62.45,62.46,22485.0,62.45,62.53,62.45,62.46,22485.0
2023-05-25 14:30:00,62.48,62.48,62.38,62.4,27000.0,62.48,62.48,62.38,62.4,27000.0
2023-05-25 14:40:00,62.4,62.42,62.36,62.37,19500.0,62.4,62.42,62.36,62.37,19500.0
2023-05-25 14:50:00,62.39,62.39,62.31,62.34,18000.0,62.39,62.39,62.31,62.34,18000.0
2023-05-25 15:00:00,62.35,62.43,62.35,62.43,45990.0,62.35,62.43,62.35,62.43,45990.0
2023-05-25 15:10:00,62.43,62.43,62.36,62.36,30000.0,62.43,62.43,62.36,62.36,30000.0
2023-05-25 15:20:00,62.38,62.53,62.36,62.48,72135.0,62.38,62.53,62.36,62.48,72135.0
2023-05-25 15:30:00,62.52,62.64,62.51,62.55,84615.0,62.52,62.64,62.51,62.55,84615.0
2023-05-25 15:40:00,62.54,62.61,62.51,62.53,132270.0,62.54,62.61,62.51,62.53,132270.0
2023-05-25 15:50:00,62.5,62.53,62.25,62.34,364935.0,62.5,62.53,62.25,62.34,364935.0
2023-05-26 09:30:00,62.23,62.34,62.07,62.21,91005.0,62.23,62.34,62.07,62.21,91005.0
2023-05-26 09:40:00,62.34,62.35,62.2,62.2,42120.0,62.34,62.35,62.2,62.2,42120.0
2023-05-26 09:50:00,62.21,62.31,62.16,62.18,73500.0,62.21,62.31,62.16,62.18,73500.0
2023-05-26 10:00:00,62.22,62.31,62.04,62.13,284265.0,62.22,62.31,62.04,62.13,284265.0
2023-05-26 10:10:00,62.13,62.15,62.0,62.05,39000.0,62.13,62.15,62.0,62.05,39000.0
2023-05-26 10:20:00,62.0,62.02,61.86,61.94,88065.0,62.0,62.02,61.86,61.94,88065.0
2023-05-26 10:30:00,61.94,62.03,61.9,62.03,33480.0,61.94,62.03,61.9,62.03,33480.0
2023-05-26 10:40:00,62.05,62.05,61.95,62.0,72705.0,62.05,62.05,61.95,62.0,72705.0
2023-05-26 10:50:00,61.96,62.08,61.93,62.03,56745.0,61.96,62.08,61.93,62.03,56745.0
2023-05-26 11:00:00,62.03,62.09,62.0,62.01,25590.0,62.03,62.09,62.0,62.01,25590.0
2023-05-26 11:10:00,62.05,62.05,61.9,61.94,28485.0,62.05,62.05,61.9,61.94,28485.0
2023-05-26 11:20:00,61.92,61.97,61.89,61.94,71325.0,61.92,61.97,61.89,61.94,71325.0
2023-05-26 11:30:00,61.97,61.99,61.88,61.88,44310.0,61.97,61.99,61.88,61.88,44310.0
2023-05-26 11:40:00,61.9,61.95,61.87,61.95,31545.0,61.9,61.95,61.87,61.95,31545.0
2023-05-26 11:50:00,61.95,61.96,61.93,61.93,30000.0,61.95,61.96,61.93,61.93,30000.0
2023-05-26 12:00:00,61.93,61.95,61.82,61.82,48090.0,61.93,61.95,61.82,61.82,48090.0
2023-05-26 12:10:00,61.8,61.82,61.73,61.82,67620.0,61.8,61.82,61.73,61.82,67620.0
2023-05-26 12:20:00,61.86,61.93,61.86,61.92,24975.0,61.86,61.93,61.86,61.92,24975.0
2023-05-26 12:30:00,61.91,61.94,61.82,61.82,24000.0,61.91,61.94,61.82,61.82,24000.0
2023-05-26 12:40:00,61.84,61.86,61.8,61.8,14700.0,61.84,61.86,61.8,61.8,14700.0
2023-05-26 12:50:00,61.8,61.85,61.77,61.77,20205.0,61.8,61.85,61.77,61.77,20205.0
2023-05-26 13:00:00,61.77,61.81,61.74,61.79,42345.0,61.77,61.81,61.74,61.79,42345.0
2023-05-26 13:10:00,61.75,61.78,61.68,61.71,34710.0,61.75,61.78,61.68,61.71,34710.0
2023-05-26 13:20:00,61.72,61.73,61.69,61.69,15210.0,61.72,61.73,61.69,61.69,15210.0
2023-05-26 13:30:00,61.67,61.7,61.6,61.61,28620.0,61.67,61.7,61.6,61.61,28620.0
2023-05-26 13:40:00,61.53,61.57,61.5,61.51,51000.0,61.53,61.57,61.5,61.51,51000.0
2023-05-26 13:50:00,61.55,61.59,61.5,61.52,44955.0,61.55,61.59,61.5,61.52,44955.0
2023-05-26 14:00:00,61.54,61.61,61.51,61.51,28185.0,61.54,61.61,61.51,61.51,28185.0
2023-05-26 14:10:00,61.56,61.57,61.52,61.54,32865.0,61.56,61.57,61.52,61.54,32865.0
2023-05-26 14:20:00,61.54,61.56,61.49,61.54,28500.0,61.54,61.56,61.49,61.54,28500.0
2023-05-26 14:30:00,61.54,61.67,61.54,61.67,30000.0,61.54,61.67,61.54,61.67,30000.0
2023-05-26 14:40:00,61.67,61.71,61.58,61.59,82230.0,61.67,61.71,61.58,61.59,82230.0
2023-05-26 14:50:00,61.56,61.57,61.51,61.53,30000.0,61.56,61.57,61.51,61.53,30000.0
2023-05-26 15:00:00,61.53,61.63,61.52,61.63,62955.0,61.53,61.63,61.52,61.63,62955.0
2023-05-26 15:10:00,61.63,61.65,61.58,61.58,58650.0,61.63,61.65,61.58,61.58,58650.0
2023-05-26 15:20:00,61.58,61.62,61.57,61.58,31500.0,61.58,61.62,61.57,61.58,31500.0
2023-05-26 15:30:00,61.6,61.68,61.51,61.53,105225.0,61.6,61.68,61.51,61.53,105225.0
2023-05-26 15:40:00,61.53,61.6,61.49,61.49,151620.0,61.53,61.6,61.49,61.49,151620.0
2023-05-26 15:50:00,61.48,61.58,61.45,61.52,339270.0,61.48,61.58,61.45,61.52,339270.0
2023-05-30 09:30:00,61.32,61.45,61.12,61.2,162555.0,61.32,61.45,61.12,61.2,162555.0
2023-05-30 09:40:00,61.17,61.26,61.02,61.08,95250.0,61.17,61.26,61.02,61.08,95250.0
2023-05-30 09:50:00,61.08,61.4,61.06,61.4,131190.0,61.08,61.4,61.06,61.4,131190.0
2023-05-30 10:00:00,61.47,61.57,61.25,61.3,55185.0,61.47,61.57,61.25,61.3,55185.0
2023-05-30 10:10:00,61.29,61.5,61.25,61.5,35565.0,61.29,61.5,61.25,61.5,35565.0
2023-05-30 10:20:00,61.53,61.57,61.43,61.57,34890.0,61.53,61.57,61.43,61.57,34890.0
2023-05-30 10:30:00,61.52,61.55,61.49,61.51,51825.0,61.52,61.55,61.49,61.51,51825.0
2023-05-30 10:40:00,61.57,61.65,61.53,61.53,61560.0,61.57,61.65,61.53,61.53,61560.0
2023-05-30 10:50:00,61.53,61.59,61.48,61.56,36000.0,61.53,61.59,61.48,61.56,36000.0
2023-05-30 11:00:00,61.56,61.56,61.48,61.51,28170.0,61.56,61.56,61.48,61.51,28170.0
2023-05-30 11:10:00,61.5,61.51,61.41,61.44,36000.0,61.5,61.51,61.41,61.44,36000.0
2023-05-30 11:20:00,61.38,61.44,61.38,61.44,18000.0,61.38,61.44,61.38,61.44,18000.0
2023-05-30 11:30:00,61.45,61.54,61.43,61.54,6120.0,61.45,61.54,61.43,61.54,6120.0
2023-05-30 11:40:00,61.56,61.6,61.54,61.6,21345.0,61.56,61.6,61.54,61.6,21345.0
2023-05-30 11:50:00,61.59,61.63,61.59,61.63,35895.0,61.59,61.63,61.59,61.63,35895.0
2023-05-30 12:00:00,61.64,61.68,61.62,61.68,26685.0,61.64,61.68,61.62,61.68,26685.0
2023-05-30 12:10:00,61.69,61.77,61.67,61.67,54720.0,61.69,61.77,61.67,61.67,54720.0
2023-05-30 12:20:00,61.67,61.67,61.59,61.59,25260.0,61.67,61.67,61.59,61.59,25260.0
2023-05-30 12:30:00,61.59,61.59,61.53,61.53,33270.0,61.59,61.59,61.53,61.53,33270.0
2023-05-30 12:40:00,61.53,61.55,61.51,61.51,24975.0,61.53,61.55,61.51,61.51,24975.0
2023-05-30 12:50:00,61.53,61.62,61.53,61.59,43275.0,61.53,61.62,61.53,61.59,43275.0
2023-05-30 13:00:00,61.6,61.6,61.55,61.56,9210.0,61.6,61.6,61.55,61.56,9210.0
2023-05-30 13:10:00,61.57,61.57,61.55,61.57,6000.0,61.57,61.57,61.55,61.57,6000.0
2023-05-30 13:20:00,61.58,61.58,61.54,61.57,27855.0,61.58,61.58,61.54,61.57,27855.0
2023-05-30 13:30:00,61.55,61.64,61.55,61.57,42960.0,61.55,61.64,61.55,61.57,42960.0
2023-05-30 13:40:00,61.58,61.61,61.55,61.61,42765.0,61.58,61.61,61.55,61.61,42765.0
2023-05-30 13:50:00,61.63,61.66,61.62,61.62,28440.0,61.63,61.66,61.62,61.62,28440.0
2023-05-30 14:00:00,61.66,61.73,61.66,61.67,70500.0,61.66,61.73,61.66,61.67,70500.0
2023-05-30 14:10:00,61.66,61.67,61.63,61.63,30900.0,61.66,61.67,61.63,61.63,30900.0
2023-05-30 14:20:00,61.63,61.63,61.55,61.55,62595.0,61.63,61.63,61.55,61.55,62595.0
2023-05-30 14:30:00,61.58,61.67,61.55,61.65,42450.0,61.58,61.67,61.55,61.65,42450.0
2023-05-30 14:40:00,61.64,61.65,61.61,61.62,47835.0,61.64,61.65,61.61,61.62,47835.0
2023-05-30 14:50:00,61.61,61.62,61.56,61.58,51000.0,61.61,61.62,61.56,61.58,51000.0
2023-05-30 15:00:00,61.57,61.57,61.46,61.48,66000.0,61.57,61.57,61.46,61.48,66000.0
2023-05-30 15:10:00,61.48,61.49,61.4,61.43,33030.0,61.48,61.49,61.4,61.43,33030.0
2023-05-30 15:20:00,61.47,61.54,61.47,61.54,30750.0,61.47,61.54,61.47,61.54,30750.0
2023-05-30 15:30:00,61.56,61.62,61.56,61.61,63135.0,61.56,61.62,61.56,61.61,63135.0
2023-05-30 15:40:00,61.63,61.82,61.63,61.82,50535.0,61.63,61.82,61.63,61.82,50535.0
2023-05-30 15:50:00,61.79,61.91,61.74,61.89,293850.0,61.79,61.91,61.74,61.89,293850.0
2023-05-31 09:30:00,59.08,59.47,58.37,58.42,1134855.0,59.08,59.47,58.37,58.42,1134855.0
2023-05-31 09:40:00,58.44,59.32,58.25,59.3,500610.0,58.44,59.32,58.25,59.3,500610.0
2023-05-31 09:50:00,59.24,59.71,59.21,59.27,360165.0,59.24,59.71,59.21,59.27,360165.0
2023-05-31 10:00:00,59.34,59.89,59.27,59.89,265695.0,59.34,59.89,59.27,59.89,265695.0
2023-05-31 10:10:00,59.85,60.1,59.82,59.89,279495.0,59.85,60.1,59.82,59.89,279495.0
2023-05-31 10:20:00,59.85,59.89,59.71,59.79,268620.0,59.85,59.89,59.71,59.79,268620.0
2023-05-31 10:30:00,59.76,59.96,59.76,59.89,105690.0,59.76,59.96,59.76,59.89,105690.0
2023-05-31 10:40:00,59.89,60.13,59.89,59.98,292230.0,59.89,60.13,59.89,59.98,292230.0
2023-05-31 10:50:00,59.99,60.07,59.95,60.02,262200.0,59.99,60.07,59.95,60.02,262200.0
2023-05-31 11:00:00,60.02,60.07,59.55,59.59,279645.0,60.02,60.07,59.55,59.59,279645.0
2023-05-31 11:10:00,59.7,59.76,59.59,59.74,92790.0,59.7,59.76,59.59,59.74,92790.0
2023-05-31 11:20:00,59.76,59.98,59.75,59.89,375225.0,59.76,59.98,59.75,59.89,375225.0
2023-05-31 11:30:00,59.86,59.89,59.68,59.7,44655.0,59.86,59.89,59.68,59.7,44655.0
2023-05-31 11:40:00,59.73,59.83,59.6,59.63,67725.0,59.73,59.83,59.6,59.63,67725.0
2023-05-31 11:50:00,59.61,59.69,59.52,59.69,95160.0,59.61,59.69,59.52,59.69,95160.0
2023-05-31 12:00:00,59.7,59.82,59.65,59.82,100125.0,59.7,59.82,59.65,59.82,100125.0
2023-05-31 12:10:00,59.84,59.84,59.65,59.67,45000.0,59.84,59.84,59.65,59.67,45000.0
2023-05-31 12:20:00,59.65,59.69,59.57,59.67,40560.0,59.65,59.69,59.57,59.67,40560.0
2023-05-31 12:30:00,59.64,59.82,59.64,59.8,36015.0,59.64,59.82,59.64,59.8,36015.0
2023-05-31 12:40:00,59.85,60.02,59.84,60.01,79635.0,59.85,60.02,59.84,60.01,79635.0
2023-05-31 12:50:00,59.98,60.19,59.96,60.13,124560.0,59.98,60.19,59.96,60.13,124560.0
2023-05-31 13:00:00,60.16,60.16,60.01,60.04,149700.0,60.16,60.16,60.01,60.04,149700.0
2023-05-31 13:10:00,60.05,60.05,59.84,59.84,26250.0,60.05,60.05,59.84,59.84,26250.0
2023-05-31 13:20:00,59.92,60.11,59.92,60.1,34500.0,59.92,60.11,59.92,60.1,34500.0
2023-05-31 13:30:00,60.1,60.19,60.1,60.18,63705.0,60.1,60.19,60.1,60.18,63705.0
2023-05-31 13:40:00,60.19,60.35,60.19,60.35,85815.0,60.19,60.35,60.19,60.35,85815.0
2023-05-31 13:50:00,60.4,60.4,60.33,60.35,42270.0,60.4,60.4,60.33,60.35,42270.0
2023-05-31 14:00:00,60.35,60.42,60.29,60.35,81915.0,60.35,60.42,60.29,60.35,81915.0
2023-05-31 14:10:00,60.34,60.34,60.22,60.33,143310.0,60.34,60.34,60.22,60.33,143310.0
2023-05-31 14:20:00,60.31,60.33,60.25,60.32,39765.0,60.31,60.33,60.25,60.32,39765.0
2023-05-31 14:30:00,60.32,60.49,60.32,60.41,73035.0,60.32,60.49,60.32,60.41,73035.0
2023-05-31 14:40:00,60.46,60.46,60.37,60.43,115935.0,60.46,60.46,60.37,60.43,115935.0
2023-05-31 14:50:00,60.4,60.43,60.23,60.29,137535.0,60.4,60.43,60.23,60.29,137535.0
2023-05-31 15:00:00,60.26,60.47,60.23,60.47,72495.0,60.26,60.47,60.23,60.47,72495.0
2023-05-31 15:10:00,60.49,60.55,60.43,60.45,74625.0,60.49,60.55,60.43,60.45,74625.0
2023-05-31 15:20:00,60.45,60.5,60.38,60.4,64590.0,60.45,60.5,60.38,60.4,64590.0
2023-05-31 15:30:00,60.39,60.42,60.29,60.31,89010.0,60.39,60.42,60.29,60.31,89010.0
2023-05-31 15:40:00,60.33,60.46,60.25,60.34,157920.0,60.33,60.46,60.25,60.34,157920.0
2023-05-31 15:50:00,60.35,60.37,60.18,60.24,549120.0,60.35,60.37,60.18,60.24,549120.0
2023-06-01 09:30:00,60.22,60.63,60.07,60.39,158685.0,60.22,60.63,60.07,60.39,158685.0
2023-06-01 09:40:00,60.31,60.31,59.93,60.01,34380.0,60.31,60.31,59.93,60.01,34380.0
2023-06-01 09:50:00,60.0,60.0,59.67,59.68,194160.0,60.0,60.0,59.67,59.68,194160.0
2023-06-01 10:00:00,59.67,60.01,59.49,60.0,178230.0,59.67,60.01,59.49,60.0,178230.0
2023-06-01 10:10:00,60.02,60.22,59.97,60.14,45000.0,60.02,60.22,59.97,60.14,45000.0
2023-06-01 10:20:00,60.0,60.15,59.91,59.92,66000.0,60.0,60.15,59.91,59.92,66000.0
2023-06-01 10:30:00,59.93,60.01,59.87,59.9,76500.0,59.93,60.01,59.87,59.9,76500.0
2023-06-01 10:40:00,59.92,60.14,59.92,60.07,38745.0,59.92,60.14,59.92,60.07,38745.0
2023-06-01 10:50:00,60.08,60.16,60.05,60.09,39450.0,60.08,60.16,60.05,60.09,39450.0
2023-06-01 11:00:00,60.11,60.15,60.09,60.09,37950.0,60.11,60.15,60.09,60.09,37950.0
2023-06-01 11:10:00,60.08,60.19,60.07,60.17,42000.0,60.08,60.19,60.07,60.17,42000.0
2023-06-01 11:20:00,60.17,60.17,60.04,60.04,54300.0,60.17,60.17,60.04,60.04,54300.0
2023-06-01 11:30:00,60.12,60.13,60.0,60.03,89535.0,60.12,60.13,60.0,60.03,89535.0
2023-06-01 11:40:00,60.01,60.07,60.0,60.02,102945.0,60.01,60.07,60.0,60.02,102945.0
2023-06-01 11:50:00,60.04,60.05,60.0,60.0,148365.0,60.04,60.05,60.0,60.0,148365.0
2023-06-01 12:00:00,60.05,60.11,59.95,59.95,62130.0,60.05,60.11,59.95,59.95,62130.0
2023-06-01 12:10:00,60.0,60.03,59.87,59.93,32040.0,60.0,60.03,59.87,59.93,32040.0
2023-06-01 12:20:00,59.91,59.95,59.84,59.91,73140.0,59.91,59.95,59.84,59.91,73140.0
2023-06-01 12:30:00,59.93,60.03,59.93,59.97,57780.0,59.93,60.03,59.93,59.97,57780.0
2023-06-01 12:40:00,60.0,60.09,59.97,60.09,89910.0,60.0,60.09,59.97,60.09,89910.0
2023-06-01 12:50:00,60.06,60.21,60.06,60.18,41310.0,60.06,60.21,60.06,60.18,41310.0
2023-06-01 13:00:00,60.22,60.27,60.2,60.2,25500.0,60.22,60.27,60.2,60.2,25500.0
2023-06-01 13:10:00,60.24,60.24,60.11,60.11,43560.0,60.24,60.24,60.11,60.11,43560.0
2023-06-01 13:20:00,60.11,60.11,60.01,60.05,20355.0,60.11,60.11,60.01,60.05,20355.0
2023-06-01 13:30:00,60.04,60.04,59.97,59.99,20265.0,60.04,60.04,59.97,59.99,20265.0
2023-06-01 13:40:00,60.02,60.12,60.02,60.11,34065.0,60.02,60.12,60.02,60.11,34065.0
2023-06-01 13:50:00,60.08,60.13,60.08,60.08,9000.0,60.08,60.13,60.08,60.08,9000.0
2023-06-01 14:00:00,60.05,60.08,59.96,59.98,40785.0,60.05,60.08,59.96,59.98,40785.0
2023-06-01 14:10:00,59.97,60.01,59.93,59.99,30000.0,59.97,60.01,59.93,59.99,30000.0
2023-06-01 14:20:00,59.96,59.96,59.87,59.92,50130.0,59.96,59.96,59.87,59.92,50130.0
2023-06-01 14:30:00,59.91,59.92,59.77,59.81,81960.0,59.91,59.92,59.77,59.81,81960.0
2023-06-01 14:40:00,59.79,59.8,59.71,59.71,88500.0,59.79,59.8,59.71,59.71,88500.0
2023-06-01 14:50:00,59.67,59.71,59.63,59.69,93750.0,59.67,59.71,59.63,59.69,93750.0
2023-06-01 15:00:00,59.67,59.71,59.66,59.66,33000.0,59.67,59.71,59.66,59.66,33000.0
2023-06-01 15:10:00,59.64,59.75,59.61,59.61,37710.0,59.64,59.75,59.61,59.61,37710.0
2023-06-01 15:20:00,59.68,59.74,59.64,59.74,57390.0,59.68,59.74,59.64,59.74,57390.0
2023-06-01 15:30:00,59.73,59.73,59.6,59.63,70275.0,59.73,59.73,59.6,59.63,70275.0
2023-06-01 15:40:00,59.62,59.67,59.54,59.66,113190.0,59.62,59.67,59.54,59.66,113190.0
2023-06-01 15:50:00,59.65,59.72,59.59,59.7,440010.0,59.65,59.72,59.59,59.7,440010.0
2023-06-02 09:30:00,59.73,59.96,59.43,59.84,265860.0,59.73,59.96,59.43,59.84,265860.0
2023-06-02 09:40:00,59.85,60.21,59.85,60.08,214965.0,59.85,60.21,59.85,60.08,214965.0
2023-06-02 09:50:00,60.08,60.08,59.9,59.98,99885.0,60.08,60.08,59.9,59.98,99885.0
2023-06-02 10:00:00,59.92,60.2,59.92,60.08,146895.0,59.92,60.2,59.92,60.08,146895.0
2023-06-02 10:10:00,60.07,60.13,59.99,60.0,55830.0,60.07,60.13,59.99,60.0,55830.0
2023-06-02 10:20:00,60.02,60.03,59.84,59.89,43680.0,60.02,60.03,59.84,59.89,43680.0
2023-06-02 10:30:00,59.89,59.9,59.81,59.85,38535.0,59.89,59.9,59.81,59.85,38535.0
2023-06-02 10:40:00,59.83,60.16,59.83,60.16,32625.0,59.83,60.16,59.83,60.16,32625.0
2023-06-02 10:50:00,60.11,60.11,60.0,60.02,40035.0,60.11,60.11,60.0,60.02,40035.0
2023-06-02 11:00:00,60.06,60.17,60.06,60.1,36000.0,60.06,60.17,60.06,60.1,36000.0
2023-06-02 11:10:00,60.18,60.19,60.02,60.04,42000.0,60.18,60.19,60.02,60.04,42000.0
2023-06-02 11:20:00,60.07,60.11,60.03,60.07,50040.0,60.07,60.11,60.03,60.07,50040.0
2023-06-02 11:30:00,60.07,60.1,60.01,60.01,90300.0,60.07,60.1,60.01,60.01,90300.0
2023-06-02 11:40:00,60.02,60.06,60.0,60.03,70845.0,60.02,60.06,60.0,60.03,70845.0
2023-06-02 11:50:00,60.02,60.06,60.02,60.02,26775.0,60.02,60.06,60.02,60.02,26775.0
2023-06-02 12:00:00,60.07,60.07,59.99,60.02,54810.0,60.07,60.07,59.99,60.02,54810.0
2023-06-02 12:10:00,60.0,60.01,59.95,60.01,59445.0,60.0,60.01,59.95,60.01,59445.0
2023-06-02 12:20:00,60.0,60.01,59.96,60.01,60375.0,60.0,60.01,59.96,60.01,60375.0
2023-06-02 12:30:00,60.03,60.03,59.98,59.99,69915.0,60.03,60.03,59.98,59.99,69915.0
2023-06-02 12:40:00,59.99,60.0,59.89,59.9,91500.0,59.99,60.0,59.89,59.9,91500.0
2023-06-02 12:50:00,59.93,60.03,59.92,60.0,59910.0,59.93,60.03,59.92,60.0,59910.0
2023-06-02 13:00:00,60.0,60.02,59.94,60.01,70500.0,60.0,60.02,59.94,60.01,70500.0
2023-06-02 13:10:00,59.97,60.0,59.94,59.94,40500.0,59.97,60.0,59.94,59.94,40500.0
2023-06-02 13:20:00,59.95,59.95,59.87,59.89,30000.0,59.95,59.95,59.87,59.89,30000.0
2023-06-02 13:30:00,59.89,59.91,59.83,59.91,69525.0,59.89,59.91,59.83,59.91,69525.0
2023-06-02 13:40:00,59.91,59.93,59.84,59.93,83820.0,59.91,59.93,59.84,59.93,83820.0
2023-06-02 13:50:00,59.93,60.09,59.93,60.09,44055.0,59.93,60.09,59.93,60.09,44055.0
2023-06-02 14:00:00,60.08,60.15,60.02,60.05,66675.0,60.08,60.15,60.02,60.05,66675.0
2023-06-02 14:10:00,60.04,60.09,60.0,60.02,65610.0,60.04,60.09,60.0,60.02,65610.0
2023-06-02 14:20:00,60.04,60.06,59.89,59.89,134160.0,60.04,60.06,59.89,59.89,134160.0
2023-06-02 14:30:00,59.9,60.01,59.88,60.01,42015.0,59.9,60.01,59.88,60.01,42015.0
2023-06-02 14:40:00,59.97,59.97,59.82,59.88,73260.0,59.97,59.97,59.82,59.88,73260.0
2023-06-02 14:50:00,59.89,59.91,59.81,59.86,60525.0,59.89,59.91,59.81,59.86,60525.0
2023-06-02 15:00:00,59.88,59.93,59.82,59.82,52860.0,59.88,59.93,59.82,59.82,52860.0
2023-06-02 15:10:00,59.81,59.83,59.78,59.78,46950.0,59.81,59.83,59.78,59.78,46950.0
2023-06-02 15:20:00,59.78,59.82,59.7,59.7,63540.0,59.78,59.82,59.7,59.7,63540.0
2023-06-02 15:30:00,59.7,59.73,59.59,59.59,134220.0,59.7,59.73,59.59,59.59,134220.0
2023-06-02 15:40:00,59.59,59.71,59.59,59.65,139215.0,59.59,59.71,59.59,59.65,139215.0
2023-06-02 15:50:00,59.7,59.73,59.61,59.7,437295.0,59.7,59.73,59.61,59.7,437295.0
2023-06-05 09:30:00,59.78,60.0,59.74,59.99,69045.0,59.78,60.0,59.74,59.99,69045.0
2023-06-05 09:40:00,59.87,60.02,59.86,60.02,75540.0,59.87,60.02,59.86,60.02,75540.0
2023-06-05 09:50:00,60.07,60.19,60.02,60.11,51315.0,60.07,60.19,60.02,60.11,51315.0
2023-06-05 10:00:00,60.17,60.22,60.09,60.09,45495.0,60.17,60.22,60.09,60.09,45495.0
2023-06-05 10:10:00,60.09,60.18,60.03,60.08,87015.0,60.09,60.18,60.03,60.08,87015.0
2023-06-05 10:20:00,60.02,60.14,60.0,60.05,41145.0,60.02,60.14,60.0,60.05,41145.0
2023-06-05 10:30:00,60.06,60.15,60.04,60.11,44070.0,60.06,60.15,60.04,60.11,44070.0
2023-06-05 10:40:00,60.13,60.25,60.1,60.22,71370.0,60.13,60.25,60.1,60.22,71370.0
2023-06-05 10:50:00,60.2,60.34,60.17,60.19,170805.0,60.2,60.34,60.17,60.19,170805.0
2023-06-05 11:00:00,60.21,60.24,60.03,60.03,47400.0,60.21,60.24,60.03,60.03,47400.0
2023-06-05 11:10:00,60.03,60.03,59.92,59.93,42000.0,60.03,60.03,59.92,59.93,42000.0
2023-06-05 11:20:00,59.91,60.05,59.89,60.05,108165.0,59.91,60.05,59.89,60.05,108165.0
2023-06-05 11:30:00,60.04,60.19,60.02,60.19,54180.0,60.04,60.19,60.02,60.19,54180.0
2023-06-05 11:40:00,60.22,60.27,60.21,60.21,54000.0,60.22,60.27,60.21,60.21,54000.0
2023-06-05 11:50:00,60.27,60.34,60.25,60.28,49500.0,60.27,60.34,60.25,60.28,49500.0
2023-06-05 12:00:00,60.33,60.33,60.18,60.19,39615.0,60.33,60.33,60.18,60.19,39615.0
2023-06-05 12:10:00,60.21,60.23,59.97,59.97,37500.0,60.21,60.23,59.97,59.97,37500.0
2023-06-05 12:20:00,59.97,60.03,59.92,59.92,42000.0,59.97,60.03,59.92,59.92,42000.0
2023-06-05 12:30:00,59.95,60.03,59.93,60.03,38040.0,59.95,60.03,59.93,60.03,38040.0
2023-06-05 12:40:00,60.01,60.05,59.95,60.02,40500.0,60.01,60.05,59.95,60.02,40500.0
2023-06-05 12:50:00,60.03,60.06,59.95,59.96,25785.0,60.03,60.06,59.95,59.96,25785.0
2023-06-05 13:00:00,59.98,60.0,59.93,59.94,25500.0,59.98,60.0,59.93,59.94,25500.0
2023-06-05 13:10:00,59.94,59.94,59.87,59.87,12015.0,59.94,59.94,59.87,59.87,12015.0
2023-06-05 13:20:00,59.85,59.88,59.83,59.88,69645.0,59.85,59.88,59.83,59.88,69645.0
2023-06-05 13:30:00,59.87,59.88,59.83,59.83,24045.0,59.87,59.88,59.83,59.83,24045.0
2023-06-05 13:40:00,59.84,59.88,59.84,59.86,30000.0,59.84,59.88,59.84,59.86,30000.0
2023-06-05 13:50:00,59.83,60.0,59.83,60.0,44520.0,59.83,60.0,59.83,60.0,44520.0
2023-06-05 14:00:00,59.99,60.09,59.96,60.06,48090.0,59.99,60.09,59.96,60.06,48090.0
2023-06-05 14:10:00,60.02,60.13,60.01,60.06,36990.0,60.02,60.13,60.01,60.06,36990.0
2023-06-05 14:20:00,60.01,60.01,59.94,59.96,26535.0,60.01,60.01,59.94,59.96,26535.0
2023-06-05 14:30:00,59.96,60.04,59.94,60.01,73185.0,59.96,60.04,59.94,60.01,73185.0
2023-06-05 14:40:00,60.02,60.12,59.99,60.1,18000.0,60.02,60.12,59.99,60.1,18000.0
2023-06-05 14:50:00,60.07,60.13,60.02,60.11,48870.0,60.07,60.13,60.02,60.11,48870.0
2023-06-05 15:00:00,60.13,60.13,59.99,60.02,31845.0,60.13,60.13,59.99,60.02,31845.0
2023-06-05 15:10:00,60.05,60.16,60.05,60.09,35010.0,60.05,60.16,60.05,60.09,35010.0
2023-06-05 15:20:00,60.06,60.09,60.03,60.09,45000.0,60.06,60.09,60.03,60.09,45000.0
2023-06-05 15:30:00,60.09,60.19,60.09,60.19,50535.0,60.09,60.19,60.09,60.19,50535.0
2023-06-05 15:40:00,60.19,60.22,60.09,60.17,113790.0,60.19,60.22,60.09,60.17,113790.0
2023-06-05 15:50:00,60.2,60.2,60.1,60.15,313830.0,60.2,60.2,60.1,60.15,313830.0
2023-06-06 09:30:00,60.15,60.15,59.61,59.64,132525.0,60.15,60.15,59.61,59.64,132525.0
2023-06-06 09:40:00,59.83,60.0,59.68,59.81,144105.0,59.83,60.0,59.68,59.81,144105.0
2023-06-06 09:50:00,59.86,59.86,59.75,59.81,41175.0,59.86,59.86,59.75,59.81,41175.0
2023-06-06 10:00:00,59.77,59.8,59.64,59.64,265125.0,59.77,59.8,59.64,59.64,265125.0
2023-06-06 10:10:00,59.61,59.61,59.53,59.59,203055.0,59.61,59.61,59.53,59.59,203055.0
2023-06-06 10:20:00,59.57,59.64,59.45,59.58,448350.0,59.57,59.64,59.45,59.58,448350.0
2023-06-06 10:30:00,59.56,59.63,59.47,59.48,205710.0,59.56,59.63,59.47,59.48,205710.0
2023-06-06 10:40:00,59.48,59.57,59.48,59.51,80430.0,59.48,59.57,59.48,59.51,80430.0
2023-06-06 10:50:00,59.49,59.64,59.49,59.55,162675.0,59.49,59.64,59.49,59.55,162675.0
2023-06-06 11:00:00,59.52,59.58,59.16,59.16,193815.0,59.52,59.58,59.16,59.16,193815.0
2023-06-06 11:10:00,59.16,59.21,58.6,58.6,160350.0,59.16,59.21,58.6,58.6,160350.0
2023-06-06 11:20:00,58.66,58.84,58.62,58.79,59280.0,58.66,58.84,58.62,58.79,59280.0
2023-06-06 11:30:00,58.8,58.8,58.58,58.62,107340.0,58.8,58.8,58.58,58.62,107340.0
2023-06-06 11:40:00,58.6,58.6,58.49,58.53,33540.0,58.6,58.6,58.49,58.53,33540.0
2023-06-06 11:50:00,58.49,58.51,58.36,58.39,53025.0,58.49,58.51,58.36,58.39,53025.0
2023-06-06 12:00:00,58.44,58.47,58.34,58.37,104220.0,58.44,58.47,58.34,58.37,104220.0
2023-06-06 12:10:00,58.37,58.49,58.34,58.46,118350.0,58.37,58.49,58.34,58.46,118350.0
2023-06-06 12:20:00,58.45,58.57,58.45,58.54,71025.0,58.45,58.57,58.45,58.54,71025.0
2023-06-06 12:30:00,58.48,58.53,58.44,58.5,37230.0,58.48,58.53,58.44,58.5,37230.0
2023-06-06 12:40:00,58.52,58.56,58.49,58.49,24825.0,58.52,58.56,58.49,58.49,24825.0
2023-06-06 12:50:00,58.47,58.56,58.47,58.49,35115.0,58.47,58.56,58.47,58.49,35115.0
2023-06-06 13:00:00,58.51,58.62,58.51,58.62,20505.0,58.51,58.62,58.51,58.62,20505.0
2023-06-06 13:10:00,58.64,58.78,58.64,58.67,57975.0,58.64,58.78,58.64,58.67,57975.0
2023-06-06 13:20:00,58.67,59.01,58.67,58.93,60225.0,58.67,59.01,58.67,58.93,60225.0
2023-06-06 13:30:00,58.92,58.92,58.75,58.85,44415.0,58.92,58.92,58.75,58.85,44415.0
2023-06-06 13:40:00,58.85,58.96,58.83,58.88,57465.0,58.85,58.96,58.83,58.88,57465.0
2023-06-06 13:50:00,58.89,58.94,58.86,58.91,57150.0,58.89,58.94,58.86,58.91,57150.0
2023-06-06 14:00:00,58.91,59.03,58.91,58.97,52560.0,58.91,59.03,58.91,58.97,52560.0
2023-06-06 14:10:00,59.03,59.13,59.02,59.06,38685.0,59.03,59.13,59.02,59.06,38685.0
2023-06-06 14:20:00,59.01,59.1,59.01,59.08,33990.0,59.01,59.1,59.01,59.08,33990.0
2023-06-06 14:30:00,59.06,59.18,59.04,59.15,31545.0,59.06,59.18,59.04,59.15,31545.0
2023-06-06 14:40:00,59.16,59.22,59.16,59.22,24840.0,59.16,59.22,59.16,59.22,24840.0
2023-06-06 14:50:00,59.24,59.25,59.21,59.25,27000.0,59.24,59.25,59.21,59.25,27000.0
2023-06-06 15:00:00,59.24,59.26,59.18,59.23,51525.0,59.24,59.26,59.18,59.23,51525.0
2023-06-06 15:10:00,59.21,59.21,59.1,59.1,31350.0,59.21,59.21,59.1,59.1,31350.0
2023-06-06 15:20:00,59.08,59.11,59.0,59.09,97215.0,59.08,59.11,59.0,59.09,97215.0
2023-06-06 15:30:00,59.1,59.1,58.89,59.03,100665.0,59.1,59.1,58.89,59.03,100665.0
2023-06-06 15:40:00,59.0,59.17,58.95,59.17,99135.0,59.0,59.17,58.95,59.17,99135.0
2023-06-06 15:50:00,59.16,59.26,59.06,59.09,321885.0,59.16,59.26,59.06,59.09,321885.0
2023-06-07 09:30:00,58.93,59.78,58.93,59.64,198960.0,58.93,59.78,58.93,59.64,198960.0
2023-06-07 09:40:00,59.53,59.99,59.53,59.81,184725.0,59.53,59.99,59.53,59.81,184725.0
2023-06-07 09:50:00,59.78,59.88,59.71,59.75,115095.0,59.78,59.88,59.71,59.75,115095.0
2023-06-07 10:00:00,59.75,59.75,59.34,59.4,82500.0,59.75,59.75,59.34,59.4,82500.0
2023-06-07 10:10:00,59.45,59.75,59.44,59.75,167625.0,59.45,59.75,59.44,59.75,167625.0
2023-06-07 10:20:00,59.72,59.77,59.62,59.7,91935.0,59.72,59.77,59.62,59.7,91935.0
2023-06-07 10:30:00,59.7,59.73,59.4,59.47,74715.0,59.7,59.73,59.4,59.47,74715.0
2023-06-07 10:40:00,59.46,59.51,59.26,59.35,103800.0,59.46,59.51,59.26,59.35,103800.0
2023-06-07 10:50:00,59.33,59.33,58.95,59.11,762600.0,59.33,59.33,58.95,59.11,762600.0
2023-06-07 11:00:00,59.14,59.23,59.1,59.13,59700.0,59.14,59.23,59.1,59.13,59700.0
2023-06-07 11:10:00,59.08,59.17,59.05,59.17,39345.0,59.08,59.17,59.05,59.17,39345.0
2023-06-07 11:20:00,59.11,59.14,59.0,59.11,74730.0,59.11,59.14,59.0,59.11,74730.0
2023-06-07 11:30:00,59.1,59.21,59.1,59.21,27120.0,59.1,59.21,59.1,59.21,27120.0
2023-06-07 11:40:00,59.2,59.26,59.12,59.16,14490.0,59.2,59.26,59.12,59.16,14490.0
2023-06-07 11:50:00,59.12,59.12,58.98,59.08,83205.0,59.12,59.12,58.98,59.08,83205.0
2023-06-07 12:00:00,59.01,59.01,58.94,58.94,18000.0,59.01,59.01,58.94,58.94,18000.0
2023-06-07 12:10:00,58.94,59.06,58.9,59.05,65955.0,58.94,59.06,58.9,59.05,65955.0
2023-06-07 12:20:00,59.09,59.09,59.03,59.04,9810.0,59.09,59.09,59.03,59.04,9810.0
2023-06-07 12:30:00,58.99,59.04,58.98,59.04,17130.0,58.99,59.04,58.98,59.04,17130.0
2023-06-07 12:40:00,59.02,59.02,58.95,58.98,51000.0,59.02,59.02,58.95,58.98,51000.0
2023-06-07 12:50:00,58.96,59.02,58.88,59.02,43845.0,58.96,59.02,58.88,59.02,43845.0
2023-06-07 13:00:00,59.01,59.01,58.94,58.97,27750.0,59.01,59.01,58.94,58.97,27750.0
2023-06-07 13:10:00,58.96,58.98,58.88,58.88,15000.0,58.96,58.98,58.88,58.88,15000.0
2023-06-07 13:20:00,58.88,58.88,58.82,58.85,16500.0,58.88,58.88,58.82,58.85,16500.0
2023-06-07 13:30:00,58.88,58.89,58.83,58.86,28455.0,58.88,58.89,58.83,58.86,28455.0
2023-06-07 13:40:00,58.83,58.91,58.83,58.85,30165.0,58.83,58.91,58.83,58.85,30165.0
2023-06-07 13:50:00,58.83,58.91,58.83,58.91,22500.0,58.83,58.91,58.83,58.91,22500.0
2023-06-07 14:00:00,58.89,58.94,58.87,58.89,40560.0,58.89,58.94,58.87,58.89,40560.0
2023-06-07 14:10:00,58.91,58.91,58.78,58.78,22500.0,58.91,58.91,58.78,58.78,22500.0
2023-06-07 14:20:00,58.74,58.76,58.67,58.7,79500.0,58.74,58.76,58.67,58.7,79500.0
2023-06-07 14:30:00,58.72,58.78,58.72,58.75,21480.0,58.72,58.78,58.72,58.75,21480.0
2023-06-07 14:40:00,58.7,58.82,58.7,58.78,39000.0,58.7,58.82,58.7,58.78,39000.0
2023-06-07 14:50:00,58.81,58.84,58.77,58.83,53835.0,58.81,58.84,58.77,58.83,53835.0
2023-06-07 15:00:00,58.83,58.92,58.8,58.82,36000.0,58.83,58.92,58.8,58.82,36000.0
2023-06-07 15:10:00,58.81,58.95,58.81,58.92,49365.0,58.81,58.95,58.81,58.92,49365.0
2023-06-07 15:20:00,58.93,58.97,58.86,58.86,52635.0,58.93,58.97,58.86,58.86,52635.0
2023-06-07 15:30:00,58.87,58.95,58.87,58.92,36135.0,58.87,58.95,58.87,58.92,36135.0
2023-06-07 15:40:00,58.92,58.98,58.92,58.93,112830.0,58.92,58.98,58.92,58.93,112830.0
2023-06-07 15:50:00,58.99,59.02,58.82,58.87,291675.0,58.99,59.02,58.82,58.87,291675.0
2023-06-08 09:30:00,58.84,59.24,58.67,59.24,105960.0,58.84,59.24,58.67,59.24,105960.0
2023-06-08 09:40:00,59.25,59.61,59.24,59.61,118635.0,59.25,59.61,59.24,59.61,118635.0
2023-06-08 09:50:00,59.65,59.73,59.6,59.6,114330.0,59.65,59.73,59.6,59.6,114330.0
2023-06-08 10:00:00,59.57,59.81,59.45,59.8,157245.0,59.57,59.81,59.45,59.8,157245.0
2023-06-08 10:10:00,59.8,59.97,59.77,59.95,60765.0,59.8,59.97,59.77,59.95,60765.0
2023-06-08 10:20:00,59.95,60.07,59.93,60.03,86160.0,59.95,60.07,59.93,60.03,86160.0
2023-06-08 10:30:00,60.06,60.14,60.05,60.09,75030.0,60.06,60.14,60.05,60.09,75030.0
2023-06-08 10:40:00,60.09,60.09,60.0,60.07,93360.0,60.09,60.09,60.0,60.07,93360.0
2023-06-08 10:50:00,60.05,60.26,60.05,60.14,48765.0,60.05,60.26,60.05,60.14,48765.0
2023-06-08 11:00:00,60.11,60.16,60.07,60.15,54285.0,60.11,60.16,60.07,60.15,54285.0
2023-06-08 11:10:00,60.12,60.16,60.03,60.12,44040.0,60.12,60.16,60.03,60.12,44040.0
2023-06-08 11:20:00,60.07,60.2,60.07,60.17,42000.0,60.07,60.2,60.07,60.17,42000.0
2023-06-08 11:30:00,60.13,60.17,60.06,60.14,66615.0,60.13,60.17,60.06,60.14,66615.0
2023-06-08 11:40:00,60.11,60.16,60.1,60.16,25950.0,60.11,60.16,60.1,60.16,25950.0
2023-06-08 11:50:00,60.12,60.23,60.12,60.18,42465.0,60.12,60.23,60.12,60.18,42465.0
2023-06-08 12:00:00,60.19,60.25,60.16,60.25,38130.0,60.19,60.25,60.16,60.25,38130.0
2023-06-08 12:10:00,60.18,60.18,60.12,60.12,16500.0,60.18,60.18,60.12,60.12,16500.0
2023-06-08 12:20:00,60.11,60.16,60.1,60.15,18000.0,60.11,60.16,60.1,60.15,18000.0
2023-06-08 12:30:00,60.19,60.22,60.17,60.22,24000.0,60.19,60.22,60.17,60.22,24000.0
2023-06-08 12:40:00,60.25,60.25,60.19,60.22,60000.0,60.25,60.25,60.19,60.22,60000.0
2023-06-08 12:50:00,60.22,60.29,60.22,60.29,87105.0,60.22,60.29,60.22,60.29,87105.0
2023-06-08 13:00:00,60.29,60.29,60.17,60.23,86835.0,60.29,60.29,60.17,60.23,86835.0
2023-06-08 13:10:00,60.23,60.25,60.2,60.22,18000.0,60.23,60.25,60.2,60.22,18000.0
2023-06-08 13:20:00,60.21,60.25,60.19,60.2,63600.0,60.21,60.25,60.19,60.2,63600.0
2023-06-08 13:30:00,60.2,60.2,60.05,60.1,87420.0,60.2,60.2,60.05,60.1,87420.0
2023-06-08 13:40:00,60.11,60.14,60.09,60.12,76170.0,60.11,60.14,60.09,60.12,76170.0
2023-06-08 13:50:00,60.1,60.11,60.06,60.1,53475.0,60.1,60.11,60.06,60.1,53475.0
2023-06-08 14:00:00,60.12,60.19,60.12,60.16,42000.0,60.12,60.19,60.12,60.16,42000.0
2023-06-08 14:10:00,60.18,60.21,60.18,60.19,15000.0,60.18,60.21,60.18,60.19,15000.0
2023-06-08 14:20:00,60.19,60.28,60.17,60.25,83520.0,60.19,60.28,60.17,60.25,83520.0
2023-06-08 14:30:00,60.24,60.24,60.19,60.23,24405.0,60.24,60.24,60.19,60.23,24405.0
2023-06-08 14:40:00,60.21,60.28,60.19,60.22,55935.0,60.21,60.28,60.19,60.22,55935.0
2023-06-08 14:50:00,60.25,60.33,60.23,60.26,44235.0,60.25,60.33,60.23,60.26,44235.0
2023-06-08 15:00:00,60.28,60.35,60.28,60.35,28965.0,60.28,60.35,60.28,60.35,28965.0
2023-06-08 15:10:00,60.34,60.37,60.33,60.34,20970.0,60.34,60.37,60.33,60.34,20970.0
2023-06-08 15:20:00,60.38,60.4,60.34,60.39,62160.0,60.38,60.4,60.34,60.39,62160.0
2023-06-08 15:30:00,60.38,60.38,60.33,60.34,36000.0,60.38,60.38,60.33,60.34,36000.0
2023-06-08 15:40:00,60.33,60.5,60.31,60.49,131490.0,60.33,60.5,60.31,60.49,131490.0
2023-06-08 15:50:00,60.48,60.49,60.36,60.45,202740.0,60.48,60.49,60.36,60.45,202740.0
2023-06-09 09:30:00,60.31,60.56,59.92,60.2,155865.0,60.31,60.56,59.92,60.2,155865.0
2023-06-09 09:40:00,60.23,60.46,60.2,60.46,33000.0,60.23,60.46,60.2,60.46,33000.0
2023-06-09 09:50:00,60.53,60.74,60.53,60.74,67920.0,60.53,60.74,60.53,60.74,67920.0
2023-06-09 10:00:00,60.77,60.8,60.66,60.74,59400.0,60.77,60.8,60.66,60.74,59400.0
2023-06-09 10:10:00,60.69,60.86,60.67,60.79,59145.0,60.69,60.86,60.67,60.79,59145.0
2023-06-09 10:20:00,60.81,60.89,60.79,60.82,43770.0,60.81,60.89,60.79,60.82,43770.0
2023-06-09 10:30:00,60.82,60.82,60.63,60.63,24000.0,60.82,60.82,60.63,60.63,24000.0
2023-06-09 10:40:00,60.6,60.8,60.6,60.77,61815.0,60.6,60.8,60.6,60.77,61815.0
2023-06-09 10:50:00,60.73,60.79,60.72,60.78,41430.0,60.73,60.79,60.72,60.78,41430.0
2023-06-09 11:00:00,60.8,60.87,60.8,60.85,42120.0,60.8,60.87,60.8,60.85,42120.0
2023-06-09 11:10:00,60.89,60.98,60.89,60.95,45375.0,60.89,60.98,60.89,60.95,45375.0
2023-06-09 11:20:00,60.92,60.92,60.76,60.8,36900.0,60.92,60.92,60.76,60.8,36900.0
2023-06-09 11:30:00,60.78,60.78,60.71,60.73,33405.0,60.78,60.78,60.71,60.73,33405.0
2023-06-09 11:40:00,60.76,60.79,60.7,60.72,40980.0,60.76,60.79,60.7,60.72,40980.0
2023-06-09 11:50:00,60.73,60.76,60.65,60.65,46500.0,60.73,60.76,60.65,60.65,46500.0
2023-06-09 12:00:00,60.65,60.65,60.55,60.61,40500.0,60.65,60.65,60.55,60.61,40500.0
2023-06-09 12:10:00,60.65,60.73,60.64,60.73,27000.0,60.65,60.73,60.64,60.73,27000.0
2023-06-09 12:20:00,60.73,60.75,60.7,60.72,49830.0,60.73,60.75,60.7,60.72,49830.0
2023-06-09 12:30:00,60.75,60.82,60.75,60.8,28305.0,60.75,60.82,60.75,60.8,28305.0
2023-06-09 12:40:00,60.82,60.84,60.81,60.82,28650.0,60.82,60.84,60.81,60.82,28650.0
2023-06-09 12:50:00,60.83,60.95,60.83,60.85,135435.0,60.83,60.95,60.83,60.85,135435.0
2023-06-09 13:00:00,60.86,60.86,60.81,60.85,24000.0,60.86,60.86,60.81,60.85,24000.0
2023-06-09 13:10:00,60.85,60.9,60.8,60.85,58590.0,60.85,60.9,60.8,60.85,58590.0
2023-06-09 13:20:00,60.84,60.86,60.82,60.86,13500.0,60.84,60.86,60.82,60.86,13500.0
2023-06-09 13:30:00,60.87,60.89,60.84,60.88,42825.0,60.87,60.89,60.84,60.88,42825.0
2023-06-09 13:40:00,60.91,60.94,60.83,60.83,55530.0,60.91,60.94,60.83,60.83,55530.0
2023-06-09 13:50:00,60.84,60.86,60.8,60.86,28500.0,60.84,60.86,60.8,60.86,28500.0
2023-06-09 14:00:00,60.85,60.87,60.78,60.78,38550.0,60.85,60.87,60.78,60.78,38550.0
2023-06-09 14:10:00,60.77,60.78,60.67,60.67,27015.0,60.77,60.78,60.67,60.67,27015.0
2023-06-09 14:20:00,60.69,60.72,60.55,60.61,56070.0,60.69,60.72,60.55,60.61,56070.0
2023-06-09 14:30:00,60.57,60.64,60.57,60.58,42765.0,60.57,60.64,60.57,60.58,42765.0
2023-06-09 14:40:00,60.61,60.73,60.6,60.66,55560.0,60.61,60.73,60.6,60.66,55560.0
2023-06-09 14:50:00,60.66,60.72,60.65,60.69,58020.0,60.66,60.72,60.65,60.69,58020.0
2023-06-09 15:00:00,60.7,60.73,60.65,60.67,60870.0,60.7,60.73,60.65,60.67,60870.0
2023-06-09 15:10:00,60.67,60.75,60.66,60.73,56820.0,60.67,60.75,60.66,60.73,56820.0
2023-06-09 15:20:00,60.74,60.74,60.68,60.73,52530.0,60.74,60.74,60.68,60.73,52530.0
2023-06-09 15:30:00,60.73,60.76,60.68,60.7,54675.0,60.73,60.76,60.68,60.7,54675.0
2023-06-09 15:40:00,60.7,60.75,60.58,60.59,102315.0,60.7,60.75,60.58,60.59,102315.0
2023-06-09 15:50:00,60.57,60.59,60.42,60.47,266295.0,60.57,60.59,60.42,60.47,266295.0
2023-06-12 09:30:00,60.33,60.82,60.33,60.81,153090.0,60.33,60.82,60.33,60.81,153090.0
2023-06-12 09:40:00,60.79,60.8,60.68,60.68,90930.0,60.79,60.8,60.68,60.68,90930.0
2023-06-12 09:50:00,60.73,60.73,60.62,60.68,53865.0,60.73,60.73,60.62,60.68,53865.0
2023-06-12 10:00:00,60.65,60.65,60.49,60.55,49500.0,60.65,60.65,60.49,60.55,49500.0
2023-06-12 10:10:00,60.55,60.67,60.52,60.67,43620.0,60.55,60.67,60.52,60.67,43620.0
2023-06-12 10:20:00,60.66,60.8,60.62,60.75,74670.0,60.66,60.8,60.62,60.75,74670.0
2023-06-12 10:30:00,60.74,60.77,60.73,60.74,15660.0,60.74,60.77,60.73,60.74,15660.0
2023-06-12 10:40:00,60.74,60.76,60.64,60.73,75750.0,60.74,60.76,60.64,60.73,75750.0
2023-06-12 10:50:00,60.76,60.92,60.76,60.82,17445.0,60.76,60.92,60.76,60.82,17445.0
2023-06-12 11:00:00,60.72,60.72,60.65,60.66,25500.0,60.72,60.72,60.65,60.66,25500.0
2023-06-12 11:10:00,60.66,60.7,60.66,60.66,28500.0,60.66,60.7,60.66,60.66,28500.0
2023-06-12 11:20:00,60.63,60.66,60.61,60.61,45525.0,60.63,60.66,60.61,60.61,45525.0
2023-06-12 11:30:00,60.61,60.67,60.61,60.65,28800.0,60.61,60.67,60.61,60.65,28800.0
2023-06-12 11:40:00,60.65,60.65,60.59,60.59,27090.0,60.65,60.65,60.59,60.59,27090.0
2023-06-12 11:50:00,60.59,60.67,60.54,60.65,51480.0,60.59,60.67,60.54,60.65,51480.0
2023-06-12 12:00:00,60.64,60.65,60.62,60.65,27000.0,60.64,60.65,60.62,60.65,27000.0
2023-06-12 12:10:00,60.64,60.68,60.64,60.65,29400.0,60.64,60.68,60.64,60.65,29400.0
2023-06-12 12:20:00,60.67,60.72,60.62,60.62,43110.0,60.67,60.72,60.62,60.62,43110.0
2023-06-12 12:30:00,60.6,60.63,60.53,60.53,75570.0,60.6,60.63,60.53,60.53,75570.0
2023-06-12 12:40:00,60.51,60.53,60.4,60.4,33135.0,60.51,60.53,60.4,60.4,33135.0
2023-06-12 12:50:00,60.39,60.4,60.21,60.22,85815.0,60.39,60.4,60.21,60.22,85815.0
2023-06-12 13:00:00,60.24,60.24,60.17,60.23,37500.0,60.24,60.24,60.17,60.23,37500.0
2023-06-12 13:10:00,60.23,60.31,60.23,60.29,19680.0,60.23,60.31,60.23,60.29,19680.0
2023-06-12 13:20:00,60.28,60.42,60.28,60.39,28500.0,60.28,60.42,60.28,60.39,28500.0
2023-06-12 13:30:00,60.37,60.38,60.32,60.33,25515.0,60.37,60.38,60.32,60.33,25515.0
2023-06-12 13:40:00,60.3,60.34,60.25,60.27,25515.0,60.3,60.34,60.25,60.27,25515.0
2023-06-12 13:50:00,60.26,60.28,60.21,60.27,36225.0,60.26,60.28,60.21,60.27,36225.0
2023-06-12 14:00:00,60.23,60.33,60.22,60.33,30075.0,60.23,60.33,60.22,60.33,30075.0
2023-06-12 14:10:00,60.31,60.31,60.22,60.28,26160.0,60.31,60.31,60.22,60.28,26160.0
2023-06-12 14:20:00,60.28,60.32,60.26,60.28,25995.0,60.28,60.32,60.26,60.28,25995.0
2023-06-12 14:30:00,60.25,60.34,60.25,60.34,41730.0,60.25,60.34,60.25,60.34,41730.0
2023-06-12 14:40:00,60.35,60.42,60.34,60.42,22500.0,60.35,60.42,60.34,60.42,22500.0
2023-06-12 14:50:00,60.41,60.42,60.34,60.4,46035.0,60.41,60.42,60.34,60.4,46035.0
2023-06-12 15:00:00,60.41,60.43,60.39,60.41,22500.0,60.41,60.43,60.39,60.41,22500.0
2023-06-12 15:10:00,60.41,60.55,60.41,60.48,34170.0,60.41,60.55,60.41,60.48,34170.0
2023-06-12 15:20:00,60.46,60.54,60.46,60.53,35940.0,60.46,60.54,60.46,60.53,35940.0
2023-06-12 15:30:00,60.53,60.63,60.53,60.63,72135.0,60.53,60.63,60.53,60.63,72135.0
2023-06-12 15:40:00,60.65,60.74,60.64,60.74,45120.0,60.65,60.74,60.64,60.74,45120.0
2023-06-12 15:50:00,60.69,60.81,60.66,60.79,202470.0,60.69,60.81,60.66,60.79,202470.0
2023-06-13 09:30:00,60.95,61.0,60.79,60.89,138600.0,60.95,61.0,60.79,60.89,138600.0
2023-06-13 09:40:00,60.81,60.83,60.67,60.75,48645.0,60.81,60.83,60.67,60.75,48645.0
2023-06-13 09:50:00,60.74,60.77,60.61,60.68,75345.0,60.74,60.77,60.61,60.68,75345.0
2023-06-13 10:00:00,60.65,60.82,60.65,60.81,42000.0,60.65,60.82,60.65,60.81,42000.0
2023-06-13 10:10:00,60.83,60.94,60.8,60.92,167475.0,60.83,60.94,60.8,60.92,167475.0
2023-06-13 10:20:00,60.9,60.96,60.87,60.89,96210.0,60.9,60.96,60.87,60.89,96210.0
2023-06-13 10:30:00,60.89,60.9,60.82,60.84,44220.0,60.89,60.9,60.82,60.84,44220.0
2023-06-13 10:40:00,60.84,60.84,60.67,60.67,25500.0,60.84,60.84,60.67,60.67,25500.0
2023-06-13 10:50:00,60.68,60.68,60.58,60.58,21000.0,60.68,60.68,60.58,60.58,21000.0
2023-06-13 11:00:00,60.6,60.72,60.6,60.72,29220.0,60.6,60.72,60.6,60.72,29220.0
2023-06-13 11:10:00,60.65,60.8,60.65,60.77,89970.0,60.65,60.8,60.65,60.77,89970.0
2023-06-13 11:20:00,60.72,60.78,60.68,60.74,176595.0,60.72,60.78,60.68,60.74,176595.0
2023-06-13 11:30:00,60.73,60.73,60.65,60.71,31740.0,60.73,60.73,60.65,60.71,31740.0
2023-06-13 11:40:00,60.76,60.8,60.76,60.78,25500.0,60.76,60.8,60.76,60.78,25500.0
2023-06-13 11:50:00,60.77,60.79,60.73,60.73,12000.0,60.77,60.79,60.73,60.73,12000.0
2023-06-13 12:00:00,60.71,60.75,60.65,60.66,51105.0,60.71,60.75,60.65,60.66,51105.0
2023-06-13 12:10:00,60.65,60.66,60.62,60.66,35520.0,60.65,60.66,60.62,60.66,35520.0
2023-06-13 12:20:00,60.69,60.8,60.69,60.77,16620.0,60.69,60.8,60.69,60.77,16620.0
2023-06-13 12:30:00,60.76,60.78,60.74,60.76,51000.0,60.76,60.78,60.74,60.76,51000.0
2023-06-13 12:40:00,60.8,60.81,60.77,60.78,26610.0,60.8,60.81,60.77,60.78,26610.0
2023-06-13 12:50:00,60.78,60.81,60.78,60.79,36000.0,60.78,60.81,60.78,60.79,36000.0
2023-06-13 13:00:00,60.8,60.85,60.76,60.82,138855.0,60.8,60.85,60.76,60.82,138855.0
2023-06-13 13:10:00,60.85,61.0,60.85,61.0,36270.0,60.85,61.0,60.85,61.0,36270.0
2023-06-13 13:20:00,61.0,61.12,60.99,61.1,31500.0,61.0,61.12,60.99,61.1,31500.0
2023-06-13 13:30:00,61.09,61.13,61.06,61.1,45840.0,61.09,61.13,61.06,61.1,45840.0
2023-06-13 13:40:00,61.13,61.18,61.12,61.14,38175.0,61.13,61.18,61.12,61.14,38175.0
2023-06-13 13:50:00,61.18,61.2,61.16,61.18,27990.0,61.18,61.2,61.16,61.18,27990.0
2023-06-13 14:00:00,61.18,61.2,61.07,61.07,25860.0,61.18,61.2,61.07,61.07,25860.0
2023-06-13 14:10:00,61.1,61.1,61.01,61.01,16500.0,61.1,61.1,61.01,61.01,16500.0
2023-06-13 14:20:00,61.05,61.05,60.96,60.97,22500.0,61.05,61.05,60.96,60.97,22500.0
2023-06-13 14:30:00,60.94,60.94,60.9,60.91,36000.0,60.94,60.94,60.9,60.91,36000.0
2023-06-13 14:40:00,60.91,60.98,60.87,60.98,24240.0,60.91,60.98,60.87,60.98,24240.0
2023-06-13 14:50:00,60.95,60.98,60.95,60.95,21000.0,60.95,60.98,60.95,60.95,21000.0
2023-06-13 15:00:00,61.03,61.03,60.97,60.97,22500.0,61.03,61.03,60.97,60.97,22500.0
2023-06-13 15:10:00,60.91,60.97,60.86,60.86,34500.0,60.91,60.97,60.86,60.86,34500.0
2023-06-13 15:20:00,60.86,60.9,60.79,60.86,54000.0,60.86,60.9,60.79,60.86,54000.0
2023-06-13 15:30:00,60.83,60.87,60.8,60.84,45750.0,60.83,60.87,60.8,60.84,45750.0
2023-06-13 15:40:00,60.84,60.84,60.79,60.83,60000.0,60.84,60.84,60.79,60.83,60000.0
2023-06-13 15:50:00,60.86,61.1,60.78,61.09,289515.0,60.86,61.1,60.78,61.09,289515.0
2023-06-14 09:30:00,61.08,61.08,60.77,60.85,96630.0,61.08,61.08,60.77,60.85,96630.0
2023-06-14 09:40:00,60.69,60.74,60.67,60.73,86175.0,60.69,60.74,60.67,60.73,86175.0
2023-06-14 09:50:00,60.75,60.95,60.74,60.83,69555.0,60.75,60.95,60.74,60.83,69555.0
2023-06-14 10:00:00,60.81,60.82,60.7,60.76,60255.0,60.81,60.82,60.7,60.76,60255.0
2023-06-14 10:10:00,60.71,60.75,60.67,60.71,171540.0,60.71,60.75,60.67,60.71,171540.0
2023-06-14 10:20:00,60.72,60.8,60.72,60.75,81870.0,60.72,60.8,60.72,60.75,81870.0
2023-06-14 10:30:00,60.75,60.81,60.71,60.77,75780.0,60.75,60.81,60.71,60.77,75780.0
2023-06-14 10:40:00,60.78,60.94,60.75,60.92,106395.0,60.78,60.94,60.75,60.92,106395.0
2023-06-14 10:50:00,60.92,60.99,60.89,60.95,64920.0,60.92,60.99,60.89,60.95,64920.0
2023-06-14 11:00:00,60.95,60.97,60.9,60.93,121800.0,60.95,60.97,60.9,60.93,121800.0
2023-06-14 11:10:00,60.93,61.07,60.93,61.03,117765.0,60.93,61.07,60.93,61.03,117765.0
2023-06-14 11:20:00,61.1,61.21,61.1,61.21,12000.0,61.1,61.21,61.1,61.21,12000.0
2023-06-14 11:30:00,61.23,61.23,61.16,61.17,96975.0,61.23,61.23,61.16,61.17,96975.0
2023-06-14 11:40:00,61.16,61.17,61.1,61.17,30000.0,61.16,61.17,61.1,61.17,30000.0
2023-06-14 11:50:00,61.2,61.2,61.05,61.07,81555.0,61.2,61.2,61.05,61.07,81555.0
2023-06-14 12:00:00,61.08,61.09,60.91,60.99,33240.0,61.08,61.09,60.91,60.99,33240.0
2023-06-14 12:10:00,60.92,61.0,60.92,60.92,22440.0,60.92,61.0,60.92,60.92,22440.0
2023-06-14 12:20:00,60.92,60.98,60.91,60.91,40560.0,60.92,60.98,60.91,60.91,40560.0
2023-06-14 12:30:00,60.95,60.97,60.82,60.82,22965.0,60.95,60.97,60.82,60.82,22965.0
2023-06-14 12:40:00,60.88,60.9,60.78,60.78,36270.0,60.88,60.9,60.78,60.78,36270.0
2023-06-14 12:50:00,60.8,60.8,60.73,60.76,10500.0,60.8,60.8,60.73,60.76,10500.0
2023-06-14 13:00:00,60.73,60.79,60.72,60.73,33000.0,60.73,60.79,60.72,60.73,33000.0
2023-06-14 13:10:00,60.72,60.79,60.71,60.79,37500.0,60.72,60.79,60.71,60.79,37500.0
2023-06-14 13:20:00,60.76,60.82,60.75,60.75,42810.0,60.76,60.82,60.75,60.75,42810.0
2023-06-14 13:30:00,60.76,60.77,60.72,60.76,64590.0,60.76,60.77,60.72,60.76,64590.0
2023-06-14 13:40:00,60.76,60.78,60.67,60.67,478455.0,60.76,60.78,60.67,60.67,478455.0
2023-06-14 13:50:00,60.68,60.69,60.53,60.53,305790.0,60.68,60.69,60.53,60.53,305790.0
2023-06-14 14:00:00,60.48,60.48,60.32,60.44,165990.0,60.48,60.48,60.32,60.44,165990.0
2023-06-14 14:10:00,60.48,60.54,60.39,60.43,57960.0,60.48,60.54,60.39,60.43,57960.0
2023-06-14 14:20:00,60.47,60.5,60.37,60.37,91335.0,60.47,60.5,60.37,60.37,91335.0
2023-06-14 14:30:00,60.32,60.39,60.22,60.3,107040.0,60.32,60.39,60.22,60.3,107040.0
2023-06-14 14:40:00,60.31,60.34,60.12,60.24,281220.0,60.31,60.34,60.12,60.24,281220.0
2023-06-14 14:50:00,60.19,60.43,60.19,60.26,550005.0,60.19,60.43,60.19,60.26,550005.0
2023-06-14 15:00:00,60.25,60.36,60.22,60.28,163140.0,60.25,60.36,60.22,60.28,163140.0
2023-06-14 15:10:00,60.28,60.28,60.13,60.26,643680.0,60.28,60.28,60.13,60.26,643680.0
2023-06-14 15:20:00,60.25,60.4,60.2,60.28,195675.0,60.25,60.4,60.2,60.28,195675.0
2023-06-14 15:30:00,60.3,60.38,60.25,60.29,145845.0,60.3,60.38,60.25,60.29,145845.0
2023-06-14 15:40:00,60.33,60.39,60.3,60.32,177810.0,60.33,60.39,60.3,60.32,177810.0
2023-06-14 15:50:00,60.32,60.65,60.24,60.65,645930.0,60.32,60.65,60.24,60.65,645930.0
2023-06-15 09:30:00,61.1,61.2,60.64,61.08,97725.0,61.1,61.2,60.64,61.08,97725.0
2023-06-15 09:40:00,61.14,61.47,61.08,61.46,78285.0,61.14,61.47,61.08,61.46,78285.0
2023-06-15 09:50:00,61.44,61.7,61.41,61.6,63540.0,61.44,61.7,61.41,61.6,63540.0
2023-06-15 10:00:00,61.48,61.48,61.35,61.44,75525.0,61.48,61.48,61.35,61.44,75525.0
2023-06-15 10:10:00,61.44,61.48,61.4,61.43,63645.0,61.44,61.48,61.4,61.43,63645.0
2023-06-15 10:20:00,61.42,61.53,61.42,61.52,70080.0,61.42,61.53,61.42,61.52,70080.0
2023-06-15 10:30:00,61.53,61.61,61.52,61.6,81645.0,61.53,61.61,61.52,61.6,81645.0
2023-06-15 10:40:00,61.6,61.68,61.56,61.58,88410.0,61.6,61.68,61.56,61.58,88410.0
2023-06-15 10:50:00,61.57,61.65,61.53,61.54,53505.0,61.57,61.65,61.53,61.54,53505.0
2023-06-15 11:00:00,61.47,61.54,61.42,61.42,21330.0,61.47,61.54,61.42,61.42,21330.0
2023-06-15 11:10:00,61.46,61.52,61.46,61.47,28350.0,61.46,61.52,61.46,61.47,28350.0
2023-06-15 11:20:00,61.44,61.53,61.44,61.53,31965.0,61.44,61.53,61.44,61.53,31965.0
2023-06-15 11:30:00,61.47,61.55,61.45,61.52,68805.0,61.47,61.55,61.45,61.52,68805.0
2023-06-15 11:40:00,61.53,61.54,61.46,61.47,49500.0,61.53,61.54,61.46,61.47,49500.0
2023-06-15 11:50:00,61.47,61.49,61.34,61.35,51000.0,61.47,61.49,61.34,61.35,51000.0
2023-06-15 12:00:00,61.35,61.35,61.24,61.24,47085.0,61.35,61.35,61.24,61.24,47085.0
2023-06-15 12:10:00,61.26,61.29,61.26,61.28,25500.0,61.26,61.29,61.26,61.28,25500.0
2023-06-15 12:20:00,61.29,61.35,61.28,61.35,69825.0,61.29,61.35,61.28,61.35,69825.0
2023-06-15 12:30:00,61.4,61.54,61.4,61.54,15285.0,61.4,61.54,61.4,61.54,15285.0
2023-06-15 12:40:00,61.57,61.66,61.56,61.61,31830.0,61.57,61.66,61.56,61.61,31830.0
2023-06-15 12:50:00,61.66,61.75,61.65,61.67,67515.0,61.66,61.75,61.65,61.67,67515.0
2023-06-15 13:00:00,61.7,61.7,61.6,61.6,18000.0,61.7,61.7,61.6,61.6,18000.0
2023-06-15 13:10:00,61.56,61.64,61.56,61.59,13500.0,61.56,61.64,61.56,61.59,13500.0
2023-06-15 13:20:00,61.61,61.62,61.57,61.58,29175.0,61.61,61.62,61.57,61.58,29175.0
2023-06-15 13:30:00,61.58,61.64,61.53,61.53,51330.0,61.58,61.64,61.53,61.53,51330.0
2023-06-15 13:40:00,61.53,61.66,61.53,61.62,13500.0,61.53,61.66,61.53,61.62,13500.0
2023-06-15 13:50:00,61.69,61.71,61.67,61.67,6000.0,61.69,61.71,61.67,61.67,6000.0
2023-06-15 14:00:00,61.73,61.73,61.59,61.6,38955.0,61.73,61.73,61.59,61.6,38955.0
2023-06-15 14:10:00,61.6,61.67,61.58,61.66,33705.0,61.6,61.67,61.58,61.66,33705.0
2023-06-15 14:20:00,61.67,61.67,61.6,61.64,38730.0,61.67,61.67,61.6,61.64,38730.0
2023-06-15 14:30:00,61.63,61.71,61.57,61.71,28500.0,61.63,61.71,61.57,61.71,28500.0
2023-06-15 14:40:00,61.68,61.77,61.63,61.75,57225.0,61.68,61.77,61.63,61.75,57225.0
2023-06-15 14:50:00,61.83,61.91,61.83,61.91,65265.0,61.83,61.91,61.83,61.91,65265.0
2023-06-15 15:00:00,61.91,62.0,61.85,61.99,52500.0,61.91,62.0,61.85,61.99,52500.0
2023-06-15 15:10:00,61.95,62.01,61.93,61.93,44100.0,61.95,62.01,61.93,61.93,44100.0
2023-06-15 15:20:00,61.88,61.94,61.85,61.92,31215.0,61.88,61.94,61.85,61.92,31215.0
2023-06-15 15:30:00,61.92,61.94,61.86,61.86,89430.0,61.92,61.94,61.86,61.86,89430.0
2023-06-15 15:40:00,61.85,62.0,61.84,61.91,105495.0,61.85,62.0,61.84,61.91,105495.0
2023-06-15 15:50:00,61.91,61.95,61.78,61.84,212070.0,61.91,61.95,61.78,61.84,212070.0
2023-06-16 09:30:00,62.55,62.69,62.16,62.63,1374615.0,62.55,62.69,62.16,62.63,1374615.0
2023-06-16 09:40:00,62.64,62.67,62.42,62.56,69645.0,62.64,62.67,62.42,62.56,69645.0
2023-06-16 09:50:00,62.59,62.6,62.4,62.4,115230.0,62.59,62.6,62.4,62.4,115230.0
2023-06-16 10:00:00,62.37,62.42,62.32,62.32,103695.0,62.37,62.42,62.32,62.32,103695.0
2023-06-16 10:10:00,62.29,62.29,62.06,62.27,72735.0,62.29,62.29,62.06,62.27,72735.0
2023-06-16 10:20:00,62.28,62.35,62.21,62.35,18930.0,62.28,62.35,62.21,62.35,18930.0
2023-06-16 10:30:00,62.35,62.35,62.21,62.21,13500.0,62.35,62.35,62.21,62.21,13500.0
2023-06-16 10:40:00,62.23,62.23,62.14,62.14,25500.0,62.23,62.23,62.14,62.14,25500.0
2023-06-16 10:50:00,62.14,62.19,62.13,62.15,51735.0,62.14,62.19,62.13,62.15,51735.0
2023-06-16 11:00:00,62.18,62.19,62.06,62.06,25005.0,62.18,62.19,62.06,62.06,25005.0
2023-06-16 11:10:00,62.09,62.1,62.02,62.03,28500.0,62.09,62.1,62.02,62.03,28500.0
2023-06-16 11:20:00,62.0,62.0,61.98,61.98,23625.0,62.0,62.0,61.98,61.98,23625.0
2023-06-16 11:30:00,61.97,61.97,61.65,61.65,25515.0,61.97,61.97,61.65,61.65,25515.0
2023-06-16 11:40:00,61.66,61.72,61.66,61.71,26895.0,61.66,61.72,61.66,61.71,26895.0
2023-06-16 11:50:00,61.66,61.79,61.66,61.78,9000.0,61.66,61.79,61.66,61.78,9000.0
2023-06-16 12:00:00,61.76,61.78,61.67,61.69,31875.0,61.76,61.78,61.67,61.69,31875.0
2023-06-16 12:10:00,61.75,61.76,61.72,61.76,15435.0,61.75,61.76,61.72,61.76,15435.0
2023-06-16 12:20:00,61.79,61.79,61.73,61.73,12000.0,61.79,61.79,61.73,61.73,12000.0
2023-06-16 12:30:00,61.69,61.7,61.57,61.57,13500.0,61.69,61.7,61.57,61.57,13500.0
2023-06-16 12:40:00,61.53,61.59,61.5,61.54,51030.0,61.53,61.59,61.5,61.54,51030.0
2023-06-16 12:50:00,61.59,61.65,61.59,61.61,13695.0,61.59,61.65,61.59,61.61,13695.0
2023-06-16 13:00:00,61.62,61.65,61.56,61.62,21000.0,61.62,61.65,61.56,61.62,21000.0
2023-06-16 13:10:00,61.62,61.72,61.62,61.72,14700.0,61.62,61.72,61.62,61.72,14700.0
2023-06-16 13:20:00,61.71,61.78,61.68,61.68,21285.0,61.71,61.78,61.68,61.68,21285.0
2023-06-16 13:30:00,61.65,61.7,61.58,61.64,18000.0,61.65,61.7,61.58,61.64,18000.0
2023-06-16 13:40:00,61.63,61.64,61.55,61.55,46395.0,61.63,61.64,61.55,61.55,46395.0
2023-06-16 13:50:00,61.57,61.57,61.5,61.57,33045.0,61.57,61.57,61.5,61.57,33045.0
2023-06-16 14:00:00,61.58,61.75,61.58,61.71,25755.0,61.58,61.75,61.58,61.71,25755.0
2023-06-16 14:10:00,61.68,61.8,61.68,61.77,17880.0,61.68,61.8,61.68,61.77,17880.0
2023-06-16 14:20:00,61.77,61.77,61.71,61.71,24000.0,61.77,61.77,61.71,61.71,24000.0
2023-06-16 14:30:00,61.71,61.74,61.66,61.66,40500.0,61.71,61.74,61.66,61.66,40500.0
2023-06-16 14:40:00,61.69,61.7,61.62,61.68,27150.0,61.69,61.7,61.62,61.68,27150.0
2023-06-16 14:50:00,61.69,61.74,61.66,61.67,30780.0,61.69,61.74,61.66,61.67,30780.0
2023-06-16 15:00:00,61.67,61.69,61.53,61.53,18000.0,61.67,61.69,61.53,61.53,18000.0
2023-06-16 15:10:00,61.55,61.57,61.43,61.43,19575.0,61.55,61.57,61.43,61.43,19575.0
2023-06-16 15:20:00,61.43,61.47,61.34,61.38,26025.0,61.43,61.47,61.34,61.38,26025.0
2023-06-16 15:30:00,61.37,61.38,61.34,61.36,25545.0,61.37,61.38,61.34,61.36,25545.0
2023-06-16 15:40:00,61.34,61.34,61.25,61.27,88050.0,61.34,61.34,61.25,61.27,88050.0
2023-06-16 15:50:00,61.24,61.39,61.13,61.3,294960.0,61.24,61.39,61.13,61.3,294960.0
2023-06-20 09:30:00,61.59,61.75,61.49,61.73,94155.0,61.59,61.75,61.49,61.73,94155.0
2023-06-20 09:40:00,61.62,62.02,61.62,61.92,111525.0,61.62,62.02,61.62,61.92,111525.0
2023-06-20 09:50:00,61.99,62.02,61.87,61.87,10890.0,61.99,62.02,61.87,61.87,10890.0
2023-06-20 10:00:00,61.92,61.93,61.6,61.64,60570.0,61.92,61.93,61.6,61.64,60570.0
2023-06-20 10:10:00,61.58,61.58,61.51,61.51,35445.0,61.58,61.58,61.51,61.51,35445.0
2023-06-20 10:20:00,61.48,61.49,61.43,61.43,32805.0,61.48,61.49,61.43,61.43,32805.0
2023-06-20 10:30:00,61.49,61.67,61.49,61.58,30480.0,61.49,61.67,61.49,61.58,30480.0
2023-06-20 10:40:00,61.57,61.57,61.36,61.41,38985.0,61.57,61.57,61.36,61.41,38985.0
2023-06-20 10:50:00,61.45,61.48,61.39,61.43,22350.0,61.45,61.48,61.39,61.43,22350.0
2023-06-20 11:00:00,61.39,61.47,61.36,61.37,39360.0,61.39,61.47,61.36,61.37,39360.0
2023-06-20 11:10:00,61.35,61.37,61.28,61.28,30915.0,61.35,61.37,61.28,61.28,30915.0
2023-06-20 11:20:00,61.26,61.34,61.24,61.34,25500.0,61.26,61.34,61.24,61.34,25500.0
2023-06-20 11:30:00,61.37,61.37,61.32,61.32,15000.0,61.37,61.37,61.32,61.32,15000.0
2023-06-20 11:40:00,61.31,61.31,61.26,61.28,13515.0,61.31,61.31,61.26,61.28,13515.0
2023-06-20 11:50:00,61.31,61.31,61.24,61.24,7500.0,61.31,61.31,61.24,61.24,7500.0
2023-06-20 12:00:00,61.28,61.29,61.2,61.25,13860.0,61.28,61.29,61.2,61.25,13860.0
2023-06-20 12:10:00,61.28,61.28,61.16,61.16,24855.0,61.28,61.28,61.16,61.16,24855.0
2023-06-20 12:20:00,61.16,61.22,61.13,61.18,36525.0,61.16,61.22,61.13,61.18,36525.0
2023-06-20 12:30:00,61.24,61.34,61.23,61.3,18000.0,61.24,61.34,61.23,61.3,18000.0
2023-06-20 12:40:00,61.34,61.38,61.28,61.38,27000.0,61.34,61.38,61.28,61.38,27000.0
2023-06-20 12:50:00,61.35,61.48,61.35,61.48,44505.0,61.35,61.48,61.35,61.48,44505.0
2023-06-20 13:00:00,61.45,61.45,61.38,61.38,6000.0,61.45,61.45,61.38,61.38,6000.0
2023-06-20 13:10:00,61.33,61.39,61.33,61.39,7500.0,61.33,61.39,61.33,61.39,7500.0
2023-06-20 13:20:00,61.41,61.49,61.41,61.49,30435.0,61.41,61.49,61.41,61.49,30435.0
2023-06-20 13:30:00,61.51,61.51,61.4,61.4,13500.0,61.51,61.51,61.4,61.4,13500.0
2023-06-20 13:40:00,61.4,61.54,61.39,61.54,39000.0,61.4,61.54,61.39,61.54,39000.0
2023-06-20 13:50:00,61.53,61.54,61.39,61.39,33000.0,61.53,61.54,61.39,61.39,33000.0
2023-06-20 14:00:00,61.42,61.48,61.34,61.35,38085.0,61.42,61.48,61.34,61.35,38085.0
2023-06-20 14:10:00,61.35,61.36,61.22,61.27,44250.0,61.35,61.36,61.22,61.27,44250.0
2023-06-20 14:20:00,61.3,61.32,61.29,61.3,13500.0,61.3,61.32,61.29,61.3,13500.0
2023-06-20 14:30:00,61.29,61.29,61.22,61.22,15000.0,61.29,61.29,61.22,61.22,15000.0
2023-06-20 14:40:00,61.23,61.23,61.15,61.19,7500.0,61.23,61.23,61.15,61.19,7500.0
2023-06-20 14:50:00,61.18,61.18,61.1,61.11,22560.0,61.18,61.18,61.1,61.11,22560.0
2023-06-20 15:00:00,61.14,61.14,61.08,61.13,18900.0,61.14,61.14,61.08,61.13,18900.0
2023-06-20 15:10:00,61.16,61.18,61.15,61.18,23265.0,61.16,61.18,61.15,61.18,23265.0
2023-06-20 15:20:00,61.16,61.16,61.08,61.11,30000.0,61.16,61.16,61.08,61.11,30000.0
2023-06-20 15:30:00,61.08,61.18,61.07,61.18,76500.0,61.08,61.18,61.07,61.18,76500.0
2023-06-20 15:40:00,61.18,61.21,61.1,61.21,79590.0,61.18,61.21,61.1,61.21,79590.0
2023-06-20 15:50:00,61.22,61.25,61.06,61.18,233790.0,61.22,61.25,61.06,61.18,233790.0
2023-06-21 09:30:00,61.34,61.48,61.19,61.36,55590.0,61.34,61.48,61.19,61.36,55590.0
2023-06-21 09:40:00,61.31,61.7,61.28,61.67,85710.0,61.31,61.7,61.28,61.67,85710.0
2023-06-21 09:50:00,61.67,61.81,61.6,61.81,60075.0,61.67,61.81,61.6,61.81,60075.0
2023-06-21 10:00:00,61.77,62.25,61.76,62.23,175845.0,61.77,62.25,61.76,62.23,175845.0
2023-06-21 10:10:00,62.23,62.58,62.21,62.54,82005.0,62.23,62.58,62.21,62.54,82005.0
2023-06-21 10:20:00,62.54,62.69,62.5,62.63,251790.0,62.54,62.69,62.5,62.63,251790.0
2023-06-21 10:30:00,62.61,62.62,62.43,62.44,75720.0,62.61,62.62,62.43,62.44,75720.0
2023-06-21 10:40:00,62.42,62.63,62.42,62.63,45000.0,62.42,62.63,62.42,62.63,45000.0
2023-06-21 10:50:00,62.62,62.78,62.57,62.69,269910.0,62.62,62.78,62.57,62.69,269910.0
2023-06-21 11:00:00,62.66,62.71,62.65,62.67,58515.0,62.66,62.71,62.65,62.67,58515.0
2023-06-21 11:10:00,62.62,62.73,62.62,62.63,76380.0,62.62,62.73,62.62,62.63,76380.0
2023-06-21 11:20:00,62.68,62.7,62.55,62.67,70365.0,62.68,62.7,62.55,62.67,70365.0
2023-06-21 11:30:00,62.62,62.65,62.6,62.62,18270.0,62.62,62.65,62.6,62.62,18270.0
2023-06-21 11:40:00,62.64,62.83,62.62,62.83,67440.0,62.64,62.83,62.62,62.83,67440.0
2023-06-21 11:50:00,62.83,62.88,62.8,62.88,33945.0,62.83,62.88,62.8,62.88,33945.0
2023-06-21 12:00:00,62.9,63.07,62.9,62.95,36180.0,62.9,63.07,62.9,62.95,36180.0
2023-06-21 12:10:00,62.91,63.06,62.91,63.01,30045.0,62.91,63.06,62.91,63.01,30045.0
2023-06-21 12:20:00,62.93,62.93,62.81,62.81,12000.0,62.93,62.93,62.81,62.81,12000.0
2023-06-21 12:30:00,62.78,62.86,62.78,62.86,34425.0,62.78,62.86,62.78,62.86,34425.0
2023-06-21 12:40:00,62.83,62.86,62.8,62.86,39000.0,62.83,62.86,62.8,62.86,39000.0
2023-06-21 12:50:00,62.83,62.86,62.66,62.66,33675.0,62.83,62.86,62.66,62.66,33675.0
2023-06-21 13:00:00,62.69,62.69,62.63,62.68,15000.0,62.69,62.69,62.63,62.68,15000.0
2023-06-21 13:10:00,62.67,62.67,62.58,62.58,19500.0,62.67,62.67,62.58,62.58,19500.0
2023-06-21 13:20:00,62.62,62.62,62.47,62.47,18000.0,62.62,62.62,62.47,62.47,18000.0
2023-06-21 13:30:00,62.47,62.48,62.36,62.37,37200.0,62.47,62.48,62.36,62.37,37200.0
2023-06-21 13:40:00,62.33,62.39,62.33,62.38,19740.0,62.33,62.39,62.33,62.38,19740.0
2023-06-21 13:50:00,62.42,62.51,62.39,62.51,24570.0,62.42,62.51,62.39,62.51,24570.0
2023-06-21 14:00:00,62.51,62.57,62.46,62.5,31860.0,62.51,62.57,62.46,62.5,31860.0
2023-06-21 14:10:00,62.46,62.56,62.46,62.53,15000.0,62.46,62.56,62.46,62.53,15000.0
2023-06-21 14:20:00,62.58,62.62,62.57,62.57,19500.0,62.58,62.62,62.57,62.57,19500.0
2023-06-21 14:30:00,62.61,62.77,62.61,62.75,59880.0,62.61,62.77,62.61,62.75,59880.0
2023-06-21 14:40:00,62.79,62.8,62.73,62.74,46725.0,62.79,62.8,62.73,62.74,46725.0
2023-06-21 14:50:00,62.73,62.75,62.69,62.71,70530.0,62.73,62.75,62.69,62.71,70530.0
2023-06-21 15:00:00,62.7,62.71,62.65,62.68,49830.0,62.7,62.71,62.65,62.68,49830.0
2023-06-21 15:10:00,62.68,62.7,62.61,62.7,45000.0,62.68,62.7,62.61,62.7,45000.0
2023-06-21 15:20:00,62.71,62.72,62.68,62.68,45060.0,62.71,62.72,62.68,62.68,45060.0
2023-06-21 15:30:00,62.66,62.66,62.55,62.55,35400.0,62.66,62.66,62.55,62.55,35400.0
2023-06-21 15:40:00,62.54,62.63,62.54,62.62,65730.0,62.54,62.63,62.54,62.62,65730.0
2023-06-21 15:50:00,62.6,62.63,62.45,62.53,262185.0,62.6,62.63,62.45,62.53,262185.0
2023-06-22 09:30:00,62.53,62.65,62.08,62.17,74235.0,62.53,62.65,62.08,62.17,74235.0
2023-06-22 09:40:00,62.11,62.14,61.88,62.0,74265.0,62.11,62.14,61.88,62.0,74265.0
2023-06-22 09:50:00,61.95,62.27,61.95,62.23,132075.0,61.95,62.27,61.95,62.23,132075.0
2023-06-22 10:00:00,62.22,62.4,62.19,62.29,106350.0,62.22,62.4,62.19,62.29,106350.0
2023-06-22 10:10:00,62.22,62.29,62.22,62.28,41730.0,62.22,62.29,62.22,62.28,41730.0
2023-06-22 10:20:00,62.2,62.22,62.13,62.17,24750.0,62.2,62.22,62.13,62.17,24750.0
2023-06-22 10:30:00,62.23,62.33,62.23,62.26,45000.0,62.23,62.33,62.23,62.26,45000.0
2023-06-22 10:40:00,62.29,62.48,62.28,62.48,37740.0,62.29,62.48,62.28,62.48,37740.0
2023-06-22 10:50:00,62.49,62.56,62.42,62.42,71220.0,62.49,62.56,62.42,62.42,71220.0
2023-06-22 11:00:00,62.4,62.43,62.35,62.38,24525.0,62.4,62.43,62.35,62.38,24525.0
2023-06-22 11:10:00,62.39,62.4,62.37,62.4,10500.0,62.39,62.4,62.37,62.4,10500.0
2023-06-22 11:20:00,62.37,62.41,62.33,62.38,32610.0,62.37,62.41,62.33,62.38,32610.0
2023-06-22 11:30:00,62.31,62.37,62.28,62.33,31065.0,62.31,62.37,62.28,62.33,31065.0
2023-06-22 11:40:00,62.37,62.4,62.31,62.4,47805.0,62.37,62.4,62.31,62.4,47805.0
2023-06-22 11:50:00,62.36,62.4,62.33,62.36,37260.0,62.36,62.4,62.33,62.36,37260.0
2023-06-22 12:00:00,62.35,62.35,62.17,62.19,54825.0,62.35,62.35,62.17,62.19,54825.0
2023-06-22 12:10:00,62.17,62.21,62.15,62.15,26700.0,62.17,62.21,62.15,62.15,26700.0
2023-06-22 12:20:00,62.15,62.19,62.14,62.14,13500.0,62.15,62.19,62.14,62.14,13500.0
2023-06-22 12:30:00,62.16,62.19,62.15,62.15,16800.0,62.16,62.19,62.15,62.15,16800.0
2023-06-22 12:40:00,62.14,62.16,62.11,62.13,16935.0,62.14,62.16,62.11,62.13,16935.0
2023-06-22 12:50:00,62.11,62.14,62.01,62.02,33210.0,62.11,62.14,62.01,62.02,33210.0
2023-06-22 13:00:00,62.03,62.03,61.91,61.91,21420.0,62.03,62.03,61.91,61.91,21420.0
2023-06-22 13:10:00,61.91,61.91,61.82,61.87,24000.0,61.91,61.91,61.82,61.87,24000.0
2023-06-22 13:20:00,61.92,61.92,61.88,61.89,13785.0,61.92,61.92,61.88,61.89,13785.0
2023-06-22 13:30:00,61.9,61.91,61.86,61.89,17895.0,61.9,61.91,61.86,61.89,17895.0
2023-06-22 13:40:00,61.95,61.99,61.93,61.99,33150.0,61.95,61.99,61.93,61.99,33150.0
2023-06-22 13:50:00,62.0,62.08,61.98,62.03,21000.0,62.0,62.08,61.98,62.03,21000.0
2023-06-22 14:00:00,62.09,62.12,62.01,62.03,23475.0,62.09,62.12,62.01,62.03,23475.0
2023-06-22 14:10:00,62.01,62.07,62.01,62.04,16500.0,62.01,62.07,62.01,62.04,16500.0
2023-06-22 14:20:00,62.06,62.1,62.05,62.08,16500.0,62.06,62.1,62.05,62.08,16500.0
2023-06-22 14:30:00,62.06,62.19,62.06,62.17,16650.0,62.06,62.19,62.06,62.17,16650.0
2023-06-22 14:40:00,62.13,62.15,62.08,62.08,19500.0,62.13,62.15,62.08,62.08,19500.0
2023-06-22 14:50:00,62.05,62.14,62.05,62.14,27000.0,62.05,62.14,62.05,62.14,27000.0
2023-06-22 15:00:00,62.14,62.17,62.13,62.13,12000.0,62.14,62.17,62.13,62.13,12000.0
2023-06-22 15:10:00,62.1,62.18,62.09,62.12,19500.0,62.1,62.18,62.09,62.12,19500.0
2023-06-22 15:20:00,62.1,62.14,62.07,62.07,28215.0,62.1,62.14,62.07,62.07,28215.0
2023-06-22 15:30:00,62.07,62.14,62.04,62.12,37500.0,62.07,62.14,62.04,62.12,37500.0
2023-06-22 15:40:00,62.14,62.14,62.09,62.12,55500.0,62.14,62.14,62.09,62.12,55500.0
2023-06-22 15:50:00,62.13,62.18,62.09,62.15,158370.0,62.13,62.18,62.09,62.15,158370.0
2023-06-23 09:30:00,62.18,62.18,61.8,61.92,49815.0,62.18,62.18,61.8,61.92,49815.0
2023-06-23 09:40:00,61.83,61.83,61.53,61.66,125415.0,61.83,61.83,61.53,61.66,125415.0
2023-06-23 09:50:00,61.68,61.9,61.62,61.88,103500.0,61.68,61.9,61.62,61.88,103500.0
2023-06-23 10:00:00,61.8,61.95,61.73,61.91,62700.0,61.8,61.95,61.73,61.91,62700.0
2023-06-23 10:10:00,61.91,62.11,61.86,62.11,83730.0,61.91,62.11,61.86,62.11,83730.0
2023-06-23 10:20:00,62.14,62.2,62.1,62.11,46500.0,62.14,62.2,62.1,62.11,46500.0
2023-06-23 10:30:00,62.06,62.07,61.95,61.95,82365.0,62.06,62.07,61.95,61.95,82365.0
2023-06-23 10:40:00,61.95,62.02,61.9,61.9,53475.0,61.95,62.02,61.9,61.9,53475.0
2023-06-23 10:50:00,61.94,61.94,61.72,61.76,122310.0,61.94,61.94,61.72,61.76,122310.0
2023-06-23 11:00:00,61.76,61.94,61.76,61.83,71925.0,61.76,61.94,61.76,61.83,71925.0
2023-06-23 11:10:00,61.83,61.89,61.71,61.74,58695.0,61.83,61.89,61.71,61.74,58695.0
2023-06-23 11:20:00,61.72,61.72,61.57,61.67,78900.0,61.72,61.72,61.57,61.67,78900.0
2023-06-23 11:30:00,61.65,61.74,61.64,61.74,89805.0,61.65,61.74,61.64,61.74,89805.0
2023-06-23 11:40:00,61.75,61.83,61.72,61.83,31455.0,61.75,61.83,61.72,61.83,31455.0
2023-06-23 11:50:00,61.83,61.84,61.74,61.84,45690.0,61.83,61.84,61.74,61.84,45690.0
2023-06-23 12:00:00,61.84,61.88,61.82,61.86,32250.0,61.84,61.88,61.82,61.86,32250.0
2023-06-23 12:10:00,61.87,61.95,61.79,61.95,80520.0,61.87,61.95,61.79,61.95,80520.0
2023-06-23 12:20:00,61.94,62.01,61.93,61.93,43575.0,61.94,62.01,61.93,61.93,43575.0
2023-06-23 12:30:00,61.92,61.99,61.92,61.99,53865.0,61.92,61.99,61.92,61.99,53865.0
2023-06-23 12:40:00,61.97,61.97,61.88,61.94,62625.0,61.97,61.97,61.88,61.94,62625.0
2023-06-23 12:50:00,61.96,61.98,61.93,61.94,24000.0,61.96,61.98,61.93,61.94,24000.0
2023-06-23 13:00:00,61.91,61.91,61.81,61.86,36105.0,61.91,61.91,61.81,61.86,36105.0
2023-06-23 13:10:00,61.82,61.86,61.81,61.85,54345.0,61.82,61.86,61.81,61.85,54345.0
2023-06-23 13:20:00,61.82,61.82,61.76,61.77,36000.0,61.82,61.82,61.76,61.77,36000.0
2023-06-23 13:30:00,61.79,61.84,61.77,61.84,74955.0,61.79,61.84,61.77,61.84,74955.0
2023-06-23 13:40:00,61.84,61.88,61.83,61.87,56250.0,61.84,61.88,61.83,61.87,56250.0
2023-06-23 13:50:00,61.86,61.9,61.82,61.83,68670.0,61.86,61.9,61.82,61.83,68670.0
2023-06-23 14:00:00,61.82,61.82,61.73,61.73,107220.0,61.82,61.82,61.73,61.73,107220.0
2023-06-23 14:10:00,61.73,61.73,61.61,61.64,24240.0,61.73,61.73,61.61,61.64,24240.0
2023-06-23 14:20:00,61.65,61.66,61.61,61.63,46815.0,61.65,61.66,61.61,61.63,46815.0
2023-06-23 14:30:00,61.61,61.69,61.56,61.69,110145.0,61.61,61.69,61.56,61.69,110145.0
2023-06-23 14:40:00,61.68,61.68,61.56,61.56,85500.0,61.68,61.68,61.56,61.56,85500.0
2023-06-23 14:50:00,61.56,61.56,61.49,61.51,39180.0,61.56,61.56,61.49,61.51,39180.0
2023-06-23 15:00:00,61.51,61.53,61.49,61.51,49530.0,61.51,61.53,61.49,61.51,49530.0
2023-06-23 15:10:00,61.51,61.53,61.47,61.5,117795.0,61.51,61.53,61.47,61.5,117795.0
2023-06-23 15:20:00,61.48,61.48,61.37,61.41,72030.0,61.48,61.48,61.37,61.41,72030.0
2023-06-23 15:30:00,61.41,61.51,61.38,61.51,138225.0,61.41,61.51,61.38,61.51,138225.0
2023-06-23 15:40:00,61.52,61.61,61.5,61.56,134370.0,61.52,61.61,61.5,61.56,134370.0
2023-06-23 15:50:00,61.55,61.83,61.5,61.65,1243140.0,61.55,61.83,61.5,61.65,1243140.0
2023-06-26 09:30:00,61.87,61.95,61.76,61.77,92430.0,61.87,61.95,61.76,61.77,92430.0
2023-06-26 09:40:00,61.81,62.14,61.81,62.14,21000.0,61.81,62.14,61.81,62.14,21000.0
2023-06-26 09:50:00,62.19,62.27,62.12,62.12,72015.0,62.19,62.27,62.12,62.12,72015.0
2023-06-26 10:00:00,62.27,62.6,62.22,62.6,49335.0,62.27,62.6,62.22,62.6,49335.0
2023-06-26 10:10:00,62.51,62.55,62.48,62.51,30000.0,62.51,62.55,62.48,62.51,30000.0
2023-06-26 10:20:00,62.48,62.7,62.48,62.66,36900.0,62.48,62.7,62.48,62.66,36900.0
2023-06-26 10:30:00,62.64,62.65,62.43,62.43,46500.0,62.64,62.65,62.43,62.43,46500.0
2023-06-26 10:40:00,62.42,62.47,62.41,62.44,6300.0,62.42,62.47,62.41,62.44,6300.0
2023-06-26 10:50:00,62.41,62.47,62.39,62.39,36015.0,62.41,62.47,62.39,62.39,36015.0
2023-06-26 11:00:00,62.31,62.32,62.26,62.29,9945.0,62.31,62.32,62.26,62.29,9945.0
2023-06-26 11:10:00,62.27,62.28,62.26,62.28,7500.0,62.27,62.28,62.26,62.28,7500.0
2023-06-26 11:20:00,62.36,62.42,62.34,62.38,43860.0,62.36,62.42,62.34,62.38,43860.0
2023-06-26 11:30:00,62.43,62.43,62.31,62.36,33870.0,62.43,62.43,62.31,62.36,33870.0
2023-06-26 11:40:00,62.34,62.34,62.19,62.24,51990.0,62.34,62.34,62.19,62.24,51990.0
2023-06-26 11:50:00,62.27,62.28,62.2,62.25,53730.0,62.27,62.28,62.2,62.25,53730.0
2023-06-26 12:00:00,62.2,62.25,62.11,62.11,35625.0,62.2,62.25,62.11,62.11,35625.0
2023-06-26 12:10:00,62.11,62.16,62.05,62.16,45780.0,62.11,62.16,62.05,62.16,45780.0
2023-06-26 12:20:00,62.15,62.24,62.12,62.24,20475.0,62.15,62.24,62.12,62.24,20475.0
2023-06-26 12:30:00,62.2,62.21,62.1,62.1,26175.0,62.2,62.21,62.1,62.1,26175.0
2023-06-26 12:40:00,62.07,62.1,62.05,62.06,21300.0,62.07,62.1,62.05,62.06,21300.0
2023-06-26 12:50:00,62.08,62.23,62.08,62.23,30135.0,62.08,62.23,62.08,62.23,30135.0
2023-06-26 13:00:00,62.21,62.23,62.15,62.23,17115.0,62.21,62.23,62.15,62.23,17115.0
2023-06-26 13:10:00,62.2,62.22,62.15,62.18,16485.0,62.2,62.22,62.15,62.18,16485.0
2023-06-26 13:20:00,62.2,62.2,62.09,62.1,28920.0,62.2,62.2,62.09,62.1,28920.0
2023-06-26 13:30:00,62.14,62.14,62.05,62.07,22755.0,62.14,62.14,62.05,62.07,22755.0
2023-06-26 13:40:00,62.08,62.15,62.08,62.15,11175.0,62.08,62.15,62.08,62.15,11175.0
2023-06-26 13:50:00,62.15,62.15,62.07,62.07,24000.0,62.15,62.15,62.07,62.07,24000.0
2023-06-26 14:00:00,62.09,62.11,62.07,62.07,21000.0,62.09,62.11,62.07,62.07,21000.0
2023-06-26 14:10:00,62.07,62.08,62.05,62.08,11190.0,62.07,62.08,62.05,62.08,11190.0
2023-06-26 14:20:00,62.05,62.07,62.02,62.07,21810.0,62.05,62.07,62.02,62.07,21810.0
2023-06-26 14:30:00,62.06,62.06,62.01,62.01,9000.0,62.06,62.06,62.01,62.01,9000.0
2023-06-26 14:40:00,62.03,62.14,62.03,62.14,13395.0,62.03,62.14,62.03,62.14,13395.0
2023-06-26 14:50:00,62.15,62.17,62.1,62.17,28185.0,62.15,62.17,62.1,62.17,28185.0
2023-06-26 15:00:00,62.2,62.2,62.17,62.17,29805.0,62.2,62.2,62.17,62.17,29805.0
2023-06-26 15:10:00,62.18,62.21,62.18,62.21,18000.0,62.18,62.21,62.18,62.21,18000.0
2023-06-26 15:20:00,62.23,62.26,62.21,62.21,28500.0,62.23,62.26,62.21,62.21,28500.0
2023-06-26 15:30:00,62.17,62.26,62.17,62.22,28500.0,62.17,62.26,62.17,62.22,28500.0
2023-06-26 15:40:00,62.19,62.21,62.11,62.13,53490.0,62.19,62.21,62.11,62.13,53490.0
2023-06-26 15:50:00,62.09,62.17,62.04,62.13,256260.0,62.09,62.17,62.04,62.13,256260.0
2023-06-27 09:30:00,62.47,62.71,62.47,62.65,52170.0,62.47,62.71,62.47,62.65,52170.0
2023-06-27 09:40:00,62.68,62.71,62.61,62.61,34500.0,62.68,62.71,62.61,62.61,34500.0
2023-06-27 09:50:00,62.55,62.55,62.3,62.3,12750.0,62.55,62.55,62.3,62.3,12750.0
2023-06-27 10:00:00,62.24,62.46,62.24,62.46,67470.0,62.24,62.46,62.24,62.46,67470.0
2023-06-27 10:10:00,62.39,62.49,62.36,62.41,30480.0,62.39,62.49,62.36,62.41,30480.0
2023-06-27 10:20:00,62.45,62.45,62.32,62.39,21000.0,62.45,62.45,62.32,62.39,21000.0
2023-06-27 10:30:00,62.45,62.48,62.42,62.42,18000.0,62.45,62.48,62.42,62.42,18000.0
2023-06-27 10:40:00,62.43,62.48,62.4,62.4,30000.0,62.43,62.48,62.4,62.4,30000.0
2023-06-27 10:50:00,62.4,62.4,62.16,62.16,60300.0,62.4,62.4,62.16,62.16,60300.0
2023-06-27 11:00:00,62.21,62.31,62.21,62.31,15780.0,62.21,62.31,62.21,62.31,15780.0
2023-06-27 11:10:00,62.28,62.35,62.24,62.35,13500.0,62.28,62.35,62.24,62.35,13500.0
2023-06-27 11:20:00,62.33,62.46,62.33,62.42,53700.0,62.33,62.46,62.33,62.42,53700.0
2023-06-27 11:30:00,62.48,62.57,62.48,62.57,33045.0,62.48,62.57,62.48,62.57,33045.0
2023-06-27 11:40:00,62.54,62.54,62.49,62.49,20910.0,62.54,62.54,62.49,62.49,20910.0
2023-06-27 11:50:00,62.51,62.51,62.51,62.51,6000.0,62.51,62.51,62.51,62.51,6000.0
2023-06-27 12:00:00,62.5,62.52,62.4,62.41,40215.0,62.5,62.52,62.4,62.41,40215.0
2023-06-27 12:10:00,62.39,62.39,62.33,62.33,11730.0,62.39,62.39,62.33,62.33,11730.0
2023-06-27 12:20:00,62.38,62.38,62.38,62.38,16500.0,62.38,62.38,62.38,62.38,16500.0
2023-06-27 12:30:00,62.43,62.44,62.41,62.41,10500.0,62.43,62.44,62.41,62.41,10500.0
2023-06-27 12:40:00,62.46,62.5,62.46,62.48,6000.0,62.46,62.5,62.46,62.48,6000.0
2023-06-27 12:50:00,62.47,62.49,62.47,62.48,9000.0,62.47,62.49,62.47,62.48,9000.0
2023-06-27 13:00:00,62.5,62.51,62.45,62.47,16500.0,62.5,62.51,62.45,62.47,16500.0
2023-06-27 13:10:00,62.49,62.49,62.48,62.48,4500.0,62.49,62.49,62.48,62.48,4500.0
2023-06-27 13:20:00,62.49,62.55,62.49,62.5,33090.0,62.49,62.55,62.49,62.5,33090.0
2023-06-27 13:30:00,62.52,62.53,62.45,62.49,12000.0,62.52,62.53,62.45,62.49,12000.0
2023-06-27 13:40:00,62.54,62.54,62.49,62.54,15000.0,62.54,62.54,62.49,62.54,15000.0
2023-06-27 13:50:00,62.54,62.55,62.5,62.51,41505.0,62.54,62.55,62.5,62.51,41505.0
2023-06-27 14:00:00,62.5,62.5,62.47,62.5,27195.0,62.5,62.5,62.47,62.5,27195.0
2023-06-27 14:10:00,62.49,62.57,62.49,62.53,25500.0,62.49,62.57,62.49,62.53,25500.0
2023-06-27 14:20:00,62.55,62.63,62.51,62.59,108435.0,62.55,62.63,62.51,62.59,108435.0
2023-06-27 14:30:00,62.59,62.59,62.53,62.53,18000.0,62.59,62.59,62.53,62.53,18000.0
2023-06-27 14:40:00,62.54,62.54,62.45,62.51,19500.0,62.54,62.54,62.45,62.51,19500.0
2023-06-27 14:50:00,62.49,62.5,62.46,62.49,12390.0,62.49,62.5,62.46,62.49,12390.0
2023-06-27 15:00:00,62.51,62.53,62.5,62.5,10500.0,62.51,62.53,62.5,62.5,10500.0
2023-06-27 15:10:00,62.5,62.52,62.48,62.52,25125.0,62.5,62.52,62.48,62.52,25125.0
2023-06-27 15:20:00,62.52,62.53,62.5,62.5,19500.0,62.52,62.53,62.5,62.5,19500.0
2023-06-27 15:30:00,62.53,62.53,62.45,62.46,18000.0,62.53,62.53,62.45,62.46,18000.0
2023-06-27 15:40:00,62.39,62.44,62.39,62.41,34560.0,62.39,62.44,62.39,62.41,34560.0
2023-06-27 15:50:00,62.43,62.5,62.33,62.35,180855.0,62.43,62.5,62.33,62.35,180855.0
2023-06-28 09:30:00,62.18,62.34,61.68,62.34,134685.0,62.18,62.34,61.68,62.34,134685.0
2023-06-28 09:40:00,62.33,62.46,62.33,62.43,25500.0,62.33,62.46,62.33,62.43,25500.0
2023-06-28 09:50:00,62.46,62.56,62.31,62.56,55470.0,62.46,62.56,62.31,62.56,55470.0
2023-06-28 10:00:00,62.62,62.71,62.57,62.71,25500.0,62.62,62.71,62.57,62.71,25500.0
2023-06-28 10:10:00,62.66,62.73,62.66,62.72,26250.0,62.66,62.73,62.66,62.72,26250.0
2023-06-28 10:20:00,62.75,62.79,62.72,62.75,27285.0,62.75,62.79,62.72,62.75,27285.0
2023-06-28 10:30:00,62.75,62.82,62.63,62.82,48720.0,62.75,62.82,62.63,62.82,48720.0
2023-06-28 10:40:00,62.82,62.83,62.73,62.81,51705.0,62.82,62.83,62.73,62.81,51705.0
2023-06-28 10:50:00,62.84,62.85,62.79,62.85,54105.0,62.84,62.85,62.79,62.85,54105.0
2023-06-28 11:00:00,62.85,62.87,62.82,62.85,13095.0,62.85,62.87,62.82,62.85,13095.0
2023-06-28 11:10:00,62.82,62.85,62.74,62.85,19680.0,62.82,62.85,62.74,62.85,19680.0
2023-06-28 11:20:00,62.85,63.0,62.85,62.97,110025.0,62.85,63.0,62.85,62.97,110025.0
2023-06-28 11:30:00,63.0,63.01,62.95,62.95,36000.0,63.0,63.01,62.95,62.95,36000.0
2023-06-28 11:40:00,62.98,63.0,62.92,62.95,37950.0,62.98,63.0,62.92,62.95,37950.0
2023-06-28 11:50:00,62.94,62.94,62.87,62.89,12000.0,62.94,62.94,62.87,62.89,12000.0
2023-06-28 12:00:00,62.87,62.87,62.76,62.76,15000.0,62.87,62.87,62.76,62.76,15000.0
2023-06-28 12:10:00,62.74,62.74,62.67,62.67,10095.0,62.74,62.74,62.67,62.67,10095.0
2023-06-28 12:20:00,62.67,62.72,62.65,62.69,43575.0,62.67,62.72,62.65,62.69,43575.0
2023-06-28 12:30:00,62.68,62.7,62.64,62.7,16680.0,62.68,62.7,62.64,62.7,16680.0
2023-06-28 12:40:00,62.68,62.68,62.58,62.59,27000.0,62.68,62.68,62.58,62.59,27000.0
2023-06-28 12:50:00,62.6,62.65,62.6,62.65,27000.0,62.6,62.65,62.6,62.65,27000.0
2023-06-28 13:00:00,62.62,62.62,62.61,62.62,4500.0,62.62,62.62,62.61,62.62,4500.0
2023-06-28 13:10:00,62.62,62.65,62.6,62.65,13500.0,62.62,62.65,62.6,62.65,13500.0
2023-06-28 13:20:00,62.65,62.65,62.62,62.65,20220.0,62.65,62.65,62.62,62.65,20220.0
2023-06-28 13:30:00,62.66,62.68,62.62,62.64,55080.0,62.66,62.68,62.62,62.64,55080.0
2023-06-28 13:40:00,62.65,62.72,62.65,62.71,19500.0,62.65,62.72,62.65,62.71,19500.0
2023-06-28 13:50:00,62.64,62.7,62.63,62.68,49185.0,62.64,62.7,62.63,62.68,49185.0
2023-06-28 14:00:00,62.67,62.71,62.62,62.64,52305.0,62.67,62.71,62.62,62.64,52305.0
2023-06-28 14:10:00,62.62,62.62,62.62,62.62,4500.0,62.62,62.62,62.62,62.62,4500.0
2023-06-28 14:20:00,62.63,62.63,62.62,62.62,3150.0,62.63,62.63,62.62,62.62,3150.0
2023-06-28 14:30:00,62.64,62.65,62.57,62.57,10605.0,62.64,62.65,62.57,62.57,10605.0
2023-06-28 14:40:00,62.58,62.59,62.55,62.55,13395.0,62.58,62.59,62.55,62.55,13395.0
2023-06-28 14:50:00,62.53,62.53,62.4,62.43,37440.0,62.53,62.53,62.4,62.43,37440.0
2023-06-28 15:00:00,62.46,62.46,62.41,62.45,15315.0,62.46,62.46,62.41,62.45,15315.0
2023-06-28 15:10:00,62.49,62.53,62.49,62.53,10500.0,62.49,62.53,62.49,62.53,10500.0
2023-06-28 15:20:00,62.56,62.6,62.53,62.53,24420.0,62.56,62.6,62.53,62.53,24420.0
2023-06-28 15:30:00,62.52,62.56,62.52,62.53,22965.0,62.52,62.56,62.52,62.53,22965.0
2023-06-28 15:40:00,62.53,62.53,62.43,62.43,47220.0,62.53,62.53,62.43,62.43,47220.0
2023-06-28 15:50:00,62.43,62.51,62.36,62.47,222420.0,62.43,62.51,62.36,62.47,222420.0
2023-06-29 09:30:00,62.51,62.51,62.09,62.1,56040.0,62.51,62.51,62.09,62.1,56040.0
2023-06-29 09:40:00,62.26,62.26,62.18,62.2,40500.0,62.26,62.26,62.18,62.2,40500.0
2023-06-29 09:50:00,62.21,62.23,62.17,62.2,30000.0,62.21,62.23,62.17,62.2,30000.0
2023-06-29 10:00:00,62.22,62.39,62.22,62.34,41925.0,62.22,62.39,62.22,62.34,41925.0
2023-06-29 10:10:00,62.4,62.52,62.4,62.47,9000.0,62.4,62.52,62.4,62.47,9000.0
2023-06-29 10:20:00,62.55,62.56,62.41,62.42,48000.0,62.55,62.56,62.41,62.42,48000.0
2023-06-29 10:30:00,62.38,62.5,62.38,62.43,15000.0,62.38,62.5,62.38,62.43,15000.0
2023-06-29 10:40:00,62.36,62.44,62.34,62.44,27195.0,62.36,62.44,62.34,62.44,27195.0
2023-06-29 10:50:00,62.35,62.49,62.35,62.41,19500.0,62.35,62.49,62.35,62.41,19500.0
2023-06-29 11:00:00,62.42,62.55,62.42,62.49,41895.0,62.42,62.55,62.42,62.49,41895.0
2023-06-29 11:10:00,62.55,62.68,62.55,62.68,32610.0,62.55,62.68,62.55,62.68,32610.0
2023-06-29 11:20:00,62.76,62.76,62.7,62.73,12000.0,62.76,62.76,62.7,62.73,12000.0
2023-06-29 11:30:00,62.7,62.75,62.61,62.61,20325.0,62.7,62.75,62.61,62.61,20325.0
2023-06-29 11:40:00,62.62,62.66,62.62,62.66,10635.0,62.62,62.66,62.62,62.66,10635.0
2023-06-29 11:50:00,62.65,62.65,62.62,62.64,6000.0,62.65,62.65,62.62,62.64,6000.0
2023-06-29 12:00:00,62.6,62.67,62.6,62.67,8805.0,62.6,62.67,62.6,62.67,8805.0
2023-06-29 12:10:00,62.66,62.66,62.65,62.65,6000.0,62.66,62.66,62.65,62.65,6000.0
2023-06-29 12:20:00,62.71,62.74,62.69,62.72,12450.0,62.71,62.74,62.69,62.72,12450.0
2023-06-29 12:30:00,62.71,62.75,62.71,62.73,15000.0,62.71,62.75,62.71,62.73,15000.0
2023-06-29 12:40:00,62.72,62.72,62.68,62.68,6000.0,62.72,62.72,62.68,62.68,6000.0
2023-06-29 12:50:00,62.69,62.73,62.69,62.73,10500.0,62.69,62.73,62.69,62.73,10500.0
2023-06-29 13:00:00,62.7,62.7,62.6,62.6,6000.0,62.7,62.7,62.6,62.6,6000.0
2023-06-29 13:10:00,62.65,62.65,62.65,62.65,4500.0,62.65,62.65,62.65,62.65,4500.0
2023-06-29 13:20:00,62.61,62.61,62.55,62.56,7500.0,62.61,62.61,62.55,62.56,7500.0
2023-06-29 13:30:00,62.53,62.55,62.5,62.5,10650.0,62.53,62.55,62.5,62.5,10650.0
2023-06-29 13:40:00,62.49,62.49,62.41,62.44,7500.0,62.49,62.49,62.41,62.44,7500.0
2023-06-29 13:50:00,62.47,62.51,62.45,62.51,15105.0,62.47,62.51,62.45,62.51,15105.0
2023-06-29 14:00:00,62.5,62.6,62.48,62.56,50520.0,62.5,62.6,62.48,62.56,50520.0
2023-06-29 14:10:00,62.56,62.63,62.56,62.63,7500.0,62.56,62.63,62.56,62.63,7500.0
2023-06-29 14:20:00,62.63,62.63,62.63,62.63,0.0,62.63,62.63,62.63,62.63,0.0
2023-06-29 14:30:00,62.66,62.66,62.61,62.64,12000.0,62.66,62.66,62.61,62.64,12000.0
2023-06-29 14:40:00,62.63,62.63,62.53,62.55,23565.0,62.63,62.63,62.53,62.55,23565.0
2023-06-29 14:50:00,62.48,62.48,62.44,62.45,6000.0,62.48,62.48,62.44,62.45,6000.0
2023-06-29 15:00:00,62.46,62.46,62.46,62.46,3000.0,62.46,62.46,62.46,62.46,3000.0
2023-06-29 15:10:00,62.47,62.49,62.44,62.49,15000.0,62.47,62.49,62.44,62.49,15000.0
2023-06-29 15:20:00,62.5,62.52,62.48,62.49,21000.0,62.5,62.52,62.48,62.49,21000.0
2023-06-29 15:30:00,62.47,62.47,62.33,62.33,33000.0,62.47,62.47,62.33,62.33,33000.0
2023-06-29 15:40:00,62.3,62.33,62.25,62.25,46845.0,62.3,62.33,62.25,62.25,46845.0
2023-06-29 15:50:00,62.26,62.5,62.26,62.47,134820.0,62.26,62.5,62.26,62.47,134820.0
2023-06-30 09:30:00,63.04,63.13,62.83,63.01,66870.0,63.04,63.13,62.83,63.01,66870.0
2023-06-30 09:40:00,63.06,63.4,63.04,63.39,33810.0,63.06,63.4,63.04,63.39,33810.0
2023-06-30 09:50:00,63.32,63.37,63.16,63.3,81060.0,63.32,63.37,63.16,63.3,81060.0
2023-06-30 10:00:00,63.33,63.36,63.14,63.16,76365.0,63.33,63.36,63.14,63.16,76365.0
2023-06-30 10:10:00,63.17,63.32,63.14,63.24,113835.0,63.17,63.32,63.14,63.24,113835.0
2023-06-30 10:20:00,63.25,63.3,63.15,63.23,45675.0,63.25,63.3,63.15,63.23,45675.0
2023-06-30 10:30:00,63.25,63.36,63.21,63.29,52620.0,63.25,63.36,63.21,63.29,52620.0
2023-06-30 10:40:00,63.28,63.28,63.21,63.25,37500.0,63.28,63.28,63.21,63.25,37500.0
2023-06-30 10:50:00,63.25,63.36,63.25,63.36,25500.0,63.25,63.36,63.25,63.36,25500.0
2023-06-30 11:00:00,63.37,63.48,63.32,63.48,36000.0,63.37,63.48,63.32,63.48,36000.0
2023-06-30 11:10:00,63.49,63.56,63.47,63.56,22500.0,63.49,63.56,63.47,63.56,22500.0
2023-06-30 11:20:00,63.61,63.67,63.54,63.55,30750.0,63.61,63.67,63.54,63.55,30750.0
2023-06-30 11:30:00,63.52,63.55,63.4,63.44,33330.0,63.52,63.55,63.4,63.44,33330.0
2023-06-30 11:40:00,63.41,63.41,63.36,63.38,7500.0,63.41,63.41,63.36,63.38,7500.0
2023-06-30 11:50:00,63.47,63.48,63.41,63.47,26175.0,63.47,63.48,63.41,63.47,26175.0
2023-06-30 12:00:00,63.46,63.5,63.43,63.5,19500.0,63.46,63.5,63.43,63.5,19500.0
2023-06-30 12:10:00,63.51,63.57,63.51,63.57,19500.0,63.51,63.57,63.51,63.57,19500.0
2023-06-30 12:20:00,63.6,63.71,63.6,63.71,21000.0,63.6,63.71,63.6,63.71,21000.0
2023-06-30 12:30:00,63.73,63.73,63.62,63.69,21000.0,63.73,63.73,63.62,63.69,21000.0
2023-06-30 12:40:00,63.66,63.66,63.55,63.59,21795.0,63.66,63.66,63.55,63.59,21795.0
2023-06-30 12:50:00,63.6,63.6,63.6,63.6,1500.0,63.6,63.6,63.6,63.6,1500.0
2023-06-30 13:00:00,63.6,63.64,63.6,63.61,28035.0,63.6,63.64,63.6,63.61,28035.0
2023-06-30 13:10:00,63.61,63.66,63.57,63.61,7725.0,63.61,63.66,63.57,63.61,7725.0
2023-06-30 13:20:00,63.62,63.68,63.62,63.68,10725.0,63.62,63.68,63.62,63.68,10725.0
2023-06-30 13:30:00,63.67,63.73,63.66,63.66,43275.0,63.67,63.73,63.66,63.66,43275.0
2023-06-30 13:40:00,63.64,63.64,63.57,63.64,25725.0,63.64,63.64,63.57,63.64,25725.0
2023-06-30 13:50:00,63.61,63.62,63.58,63.62,18045.0,63.61,63.62,63.58,63.62,18045.0
2023-06-30 14:00:00,63.62,63.65,63.56,63.65,13500.0,63.62,63.65,63.56,63.65,13500.0
2023-06-30 14:10:00,63.65,63.76,63.65,63.76,12000.0,63.65,63.76,63.65,63.76,12000.0
2023-06-30 14:20:00,63.76,63.76,63.72,63.74,15000.0,63.76,63.76,63.72,63.74,15000.0
2023-06-30 14:30:00,63.81,63.83,63.77,63.82,25770.0,63.81,63.83,63.77,63.82,25770.0
2023-06-30 14:40:00,63.83,63.83,63.79,63.82,9000.0,63.83,63.83,63.79,63.82,9000.0
2023-06-30 14:50:00,63.83,63.88,63.75,63.79,30000.0,63.83,63.88,63.75,63.79,30000.0
2023-06-30 15:00:00,63.79,63.88,63.79,63.88,52515.0,63.79,63.88,63.79,63.88,52515.0
2023-06-30 15:10:00,63.85,63.9,63.83,63.86,22350.0,63.85,63.9,63.83,63.86,22350.0
2023-06-30 15:20:00,63.82,63.95,63.81,63.95,22635.0,63.82,63.95,63.81,63.95,22635.0
2023-06-30 15:30:00,63.97,63.97,63.89,63.95,42090.0,63.97,63.97,63.89,63.95,42090.0
2023-06-30 15:40:00,63.96,63.99,63.9,63.92,88980.0,63.96,63.99,63.9,63.92,88980.0
2023-06-30 15:50:00,63.89,63.95,63.67,63.72,319155.0,63.89,63.95,63.67,63.72,319155.0
2023-07-03 09:30:00,63.63,63.63,62.93,63.03,93975.0,63.63,63.63,62.93,63.03,93975.0
2023-07-03 09:40:00,62.88,63.02,62.66,62.68,65190.0,62.88,63.02,62.66,62.68,65190.0
2023-07-03 09:50:00,62.66,63.12,62.66,63.12,31500.0,62.66,63.12,62.66,63.12,31500.0
2023-07-03 10:00:00,63.13,63.24,63.13,63.21,37335.0,63.13,63.24,63.13,63.21,37335.0
2023-07-03 10:10:00,63.2,63.23,63.13,63.17,47550.0,63.2,63.23,63.13,63.17,47550.0
2023-07-03 10:20:00,63.16,63.41,63.16,63.41,11805.0,63.16,63.41,63.16,63.41,11805.0
2023-07-03 10:30:00,63.39,63.39,63.31,63.36,30000.0,63.39,63.39,63.31,63.36,30000.0
2023-07-03 10:40:00,63.32,63.33,63.27,63.27,44250.0,63.32,63.33,63.27,63.27,44250.0
2023-07-03 10:50:00,63.36,63.45,63.3,63.41,27195.0,63.36,63.45,63.3,63.41,27195.0
2023-07-03 11:00:00,63.35,63.37,63.2,63.23,58530.0,63.35,63.37,63.2,63.23,58530.0
2023-07-03 11:10:00,63.17,63.27,63.17,63.27,18735.0,63.17,63.27,63.17,63.27,18735.0
2023-07-03 11:20:00,63.25,63.26,63.22,63.25,30000.0,63.25,63.26,63.22,63.25,30000.0
2023-07-03 11:30:00,63.25,63.29,63.25,63.29,21180.0,63.25,63.29,63.25,63.29,21180.0
2023-07-03 11:40:00,63.26,63.29,63.19,63.19,50205.0,63.26,63.29,63.19,63.19,50205.0
2023-07-03 11:50:00,63.15,63.16,63.01,63.1,37500.0,63.15,63.16,63.01,63.1,37500.0
2023-07-03 12:00:00,63.22,63.29,63.17,63.17,9000.0,63.22,63.29,63.17,63.17,9000.0
2023-07-03 12:10:00,63.21,63.25,63.16,63.2,25500.0,63.21,63.25,63.16,63.2,25500.0
2023-07-03 12:20:00,63.24,63.25,63.18,63.23,30180.0,63.24,63.25,63.18,63.23,30180.0
2023-07-03 12:30:00,63.29,63.29,63.26,63.28,19500.0,63.29,63.29,63.26,63.28,19500.0
2023-07-03 12:40:00,63.26,63.34,63.19,63.23,104205.0,63.26,63.34,63.19,63.23,104205.0
2023-07-03 12:50:00,63.24,63.3,63.14,63.14,131055.0,63.24,63.3,63.14,63.14,131055.0
2023-07-05 09:30:00,63.19,63.33,63.11,63.11,68775.0,63.19,63.33,63.11,63.11,68775.0
2023-07-05 09:40:00,63.1,63.1,62.92,62.92,43200.0,63.1,63.1,62.92,62.92,43200.0
2023-07-05 09:50:00,62.99,63.06,62.87,62.91,41970.0,62.99,63.06,62.87,62.91,41970.0
2023-07-05 10:00:00,62.89,62.93,62.84,62.92,42135.0,62.89,62.93,62.84,62.92,42135.0
2023-07-05 10:10:00,62.91,62.99,62.9,62.96,34800.0,62.91,62.99,62.9,62.96,34800.0
2023-07-05 10:20:00,62.9,63.08,62.87,63.08,36585.0,62.9,63.08,62.87,63.08,36585.0
2023-07-05 10:30:00,63.07,63.09,63.01,63.05,12000.0,63.07,63.09,63.01,63.05,12000.0
2023-07-05 10:40:00,63.03,63.1,63.0,63.01,30750.0,63.03,63.1,63.0,63.01,30750.0
2023-07-05 10:50:00,63.05,63.05,62.94,62.94,33000.0,63.05,63.05,62.94,62.94,33000.0
2023-07-05 11:00:00,62.94,62.98,62.89,62.91,39000.0,62.94,62.98,62.89,62.91,39000.0
2023-07-05 11:10:00,62.87,62.88,62.78,62.83,30000.0,62.87,62.88,62.78,62.83,30000.0
2023-07-05 11:20:00,62.85,62.86,62.82,62.86,17340.0,62.85,62.86,62.82,62.86,17340.0
2023-07-05 11:30:00,62.86,62.88,62.8,62.85,48615.0,62.86,62.88,62.8,62.85,48615.0
2023-07-05 11:40:00,62.88,62.9,62.86,62.86,8970.0,62.88,62.9,62.86,62.86,8970.0
2023-07-05 11:50:00,62.8,62.85,62.72,62.74,16500.0,62.8,62.85,62.72,62.74,16500.0
2023-07-05 12:00:00,62.76,62.8,62.75,62.75,10275.0,62.76,62.8,62.75,62.75,10275.0
2023-07-05 12:10:00,62.69,62.7,62.66,62.69,28605.0,62.69,62.7,62.66,62.69,28605.0
2023-07-05 12:20:00,62.66,62.68,62.66,62.68,6000.0,62.66,62.68,62.66,62.68,6000.0
2023-07-05 12:30:00,62.67,62.74,62.66,62.73,25500.0,62.67,62.74,62.66,62.73,25500.0
2023-07-05 12:40:00,62.76,62.77,62.76,62.77,3000.0,62.76,62.77,62.76,62.77,3000.0
2023-07-05 12:50:00,62.75,62.76,62.67,62.67,18000.0,62.75,62.76,62.67,62.67,18000.0
2023-07-05 13:00:00,62.74,62.74,62.67,62.67,40500.0,62.74,62.74,62.67,62.67,40500.0
2023-07-05 13:10:00,62.66,62.73,62.56,62.73,46800.0,62.66,62.73,62.56,62.73,46800.0
2023-07-05 13:20:00,62.75,62.78,62.73,62.78,12225.0,62.75,62.78,62.73,62.78,12225.0
2023-07-05 13:30:00,62.78,62.84,62.78,62.79,16500.0,62.78,62.84,62.78,62.79,16500.0
2023-07-05 13:40:00,62.8,62.85,62.77,62.84,36000.0,62.8,62.85,62.77,62.84,36000.0
2023-07-05 13:50:00,62.82,62.87,62.82,62.87,3000.0,62.82,62.87,62.82,62.87,3000.0
2023-07-05 14:00:00,62.86,62.95,62.8,62.93,38775.0,62.86,62.95,62.8,62.93,38775.0
2023-07-05 14:10:00,62.93,62.96,62.79,62.79,39060.0,62.93,62.96,62.79,62.79,39060.0
2023-07-05 14:20:00,62.79,62.8,62.75,62.77,21090.0,62.79,62.8,62.75,62.77,21090.0
2023-07-05 14:30:00,62.74,62.82,62.73,62.82,21000.0,62.74,62.82,62.73,62.82,21000.0
2023-07-05 14:40:00,62.82,62.85,62.82,62.84,13500.0,62.82,62.85,62.82,62.84,13500.0
2023-07-05 14:50:00,62.83,62.89,62.8,62.89,19500.0,62.83,62.89,62.8,62.89,19500.0
2023-07-05 15:00:00,62.84,62.9,62.82,62.9,13800.0,62.84,62.9,62.82,62.9,13800.0
2023-07-05 15:10:00,62.89,62.97,62.89,62.94,19500.0,62.89,62.97,62.89,62.94,19500.0
2023-07-05 15:20:00,62.95,63.0,62.94,62.99,31500.0,62.95,63.0,62.94,62.99,31500.0
2023-07-05 15:30:00,62.99,63.06,62.96,63.04,68760.0,62.99,63.06,62.96,63.04,68760.0
2023-07-05 15:40:00,63.08,63.16,63.06,63.06,70485.0,63.08,63.16,63.06,63.06,70485.0
2023-07-05 15:50:00,63.07,63.22,63.06,63.19,262215.0,63.07,63.22,63.06,63.19,262215.0
2023-07-06 09:30:00,62.73,63.37,62.73,63.37,97605.0,62.73,63.37,62.73,63.37,97605.0
2023-07-06 09:40:00,63.41,63.45,63.23,63.43,51000.0,63.41,63.45,63.23,63.43,51000.0
2023-07-06 09:50:00,63.51,63.62,63.36,63.38,33900.0,63.51,63.62,63.36,63.38,33900.0
2023-07-06 10:00:00,63.32,63.39,63.29,63.37,52965.0,63.32,63.39,63.29,63.37,52965.0
2023-07-06 10:10:00,63.39,63.44,63.36,63.36,18000.0,63.39,63.44,63.36,63.36,18000.0
2023-07-06 10:20:00,63.39,63.39,63.19,63.19,57000.0,63.39,63.39,63.19,63.19,57000.0
2023-07-06 10:30:00,63.16,63.21,63.09,63.16,19500.0,63.16,63.21,63.09,63.16,19500.0
2023-07-06 10:40:00,63.2,63.31,63.2,63.31,14880.0,63.2,63.31,63.2,63.31,14880.0
2023-07-06 10:50:00,63.32,63.36,63.27,63.35,57735.0,63.32,63.36,63.27,63.35,57735.0
2023-07-06 11:00:00,63.39,63.39,63.34,63.35,10545.0,63.39,63.39,63.34,63.35,10545.0
2023-07-06 11:10:00,63.33,63.41,63.32,63.38,29415.0,63.33,63.41,63.32,63.38,29415.0
2023-07-06 11:20:00,63.45,63.53,63.43,63.47,47340.0,63.45,63.53,63.43,63.47,47340.0
2023-07-06 11:30:00,63.48,63.53,63.45,63.48,34200.0,63.48,63.53,63.45,63.48,34200.0
2023-07-06 11:40:00,63.45,63.45,63.34,63.34,38235.0,63.45,63.45,63.34,63.34,38235.0
2023-07-06 11:50:00,63.34,63.43,63.34,63.43,21825.0,63.34,63.43,63.34,63.43,21825.0
2023-07-06 12:00:00,63.41,63.54,63.41,63.47,28500.0,63.41,63.54,63.41,63.47,28500.0
2023-07-06 12:10:00,63.47,63.57,63.41,63.54,33765.0,63.47,63.57,63.41,63.54,33765.0
2023-07-06 12:20:00,63.56,63.61,63.56,63.6,10500.0,63.56,63.61,63.56,63.6,10500.0
2023-07-06 12:30:00,63.6,63.61,63.47,63.47,32220.0,63.6,63.61,63.47,63.47,32220.0
2023-07-06 12:40:00,63.47,63.47,63.41,63.47,6000.0,63.47,63.47,63.41,63.47,6000.0
2023-07-06 12:50:00,63.46,63.55,63.44,63.47,19710.0,63.46,63.55,63.44,63.47,19710.0
2023-07-06 13:00:00,63.49,63.58,63.49,63.54,10500.0,63.49,63.58,63.49,63.54,10500.0
2023-07-06 13:10:00,63.56,63.57,63.52,63.52,21000.0,63.56,63.57,63.52,63.52,21000.0
2023-07-06 13:20:00,63.5,63.57,63.47,63.49,33000.0,63.5,63.57,63.47,63.49,33000.0
2023-07-06 13:30:00,63.47,63.49,63.42,63.42,21270.0,63.47,63.49,63.42,63.42,21270.0
2023-07-06 13:40:00,63.35,63.39,63.32,63.35,28485.0,63.35,63.39,63.32,63.35,28485.0
2023-07-06 13:50:00,63.33,63.36,63.26,63.36,51300.0,63.33,63.36,63.26,63.36,51300.0
2023-07-06 14:00:00,63.33,63.33,63.29,63.31,17895.0,63.33,63.33,63.29,63.31,17895.0
2023-07-06 14:10:00,63.3,63.31,63.26,63.31,24000.0,63.3,63.31,63.26,63.31,24000.0
2023-07-06 14:20:00,63.31,63.32,63.25,63.25,17190.0,63.31,63.32,63.25,63.25,17190.0
2023-07-06 14:30:00,63.24,63.28,63.23,63.25,13500.0,63.24,63.28,63.23,63.25,13500.0
2023-07-06 14:40:00,63.23,63.23,63.17,63.22,24000.0,63.23,63.23,63.17,63.22,24000.0
2023-07-06 14:50:00,63.2,63.24,63.12,63.24,35610.0,63.2,63.24,63.12,63.24,35610.0
2023-07-06 15:00:00,63.25,63.25,63.14,63.14,26085.0,63.25,63.25,63.14,63.14,26085.0
2023-07-06 15:10:00,63.13,63.15,63.11,63.11,20250.0,63.13,63.15,63.11,63.11,20250.0
2023-07-06 15:20:00,63.13,63.14,63.1,63.11,22500.0,63.13,63.14,63.1,63.11,22500.0
2023-07-06 15:30:00,63.1,63.15,62.99,62.99,40350.0,63.1,63.15,62.99,62.99,40350.0
2023-07-06 15:40:00,62.97,63.06,62.97,63.03,48795.0,62.97,63.06,62.97,63.03,48795.0
2023-07-06 15:50:00,63.05,63.1,62.89,62.91,336375.0,63.05,63.1,62.89,62.91,336375.0
2023-07-07 09:30:00,62.68,62.76,62.01,62.01,92145.0,62.68,62.76,62.01,62.01,92145.0
2023-07-07 09:40:00,62.11,62.33,62.11,62.28,52440.0,62.11,62.33,62.11,62.28,52440.0
2023-07-07 09:50:00,62.31,62.31,62.16,62.24,92445.0,62.31,62.31,62.16,62.24,92445.0
2023-07-07 10:00:00,62.35,62.53,62.35,62.53,22920.0,62.35,62.53,62.35,62.53,22920.0
2023-07-07 10:10:00,62.48,62.58,62.28,62.35,248415.0,62.48,62.58,62.28,62.35,248415.0
2023-07-07 10:20:00,62.38,62.45,62.38,62.4,13500.0,62.38,62.45,62.38,62.4,13500.0
2023-07-07 10:30:00,62.41,62.41,62.3,62.31,31500.0,62.41,62.41,62.3,62.31,31500.0
2023-07-07 10:40:00,62.34,62.35,62.27,62.3,41955.0,62.34,62.35,62.27,62.3,41955.0
2023-07-07 10:50:00,62.3,62.3,62.15,62.19,45000.0,62.3,62.3,62.15,62.19,45000.0
2023-07-07 11:00:00,62.17,62.31,62.17,62.31,46005.0,62.17,62.31,62.17,62.31,46005.0
2023-07-07 11:10:00,62.31,62.33,62.24,62.33,27930.0,62.31,62.33,62.24,62.33,27930.0
2023-07-07 11:20:00,62.35,62.49,62.35,62.44,92535.0,62.35,62.49,62.35,62.44,92535.0
2023-07-07 11:30:00,62.44,62.46,62.4,62.4,14790.0,62.44,62.46,62.4,62.4,14790.0
2023-07-07 11:40:00,62.41,62.46,62.41,62.42,13500.0,62.41,62.46,62.41,62.42,13500.0
2023-07-07 11:50:00,62.41,62.41,62.33,62.38,18240.0,62.41,62.41,62.33,62.38,18240.0
2023-07-07 12:00:00,62.36,62.39,62.32,62.37,43545.0,62.36,62.39,62.32,62.37,43545.0
2023-07-07 12:10:00,62.42,62.44,62.42,62.42,7500.0,62.42,62.44,62.42,62.42,7500.0
2023-07-07 12:20:00,62.4,62.44,62.38,62.38,9000.0,62.4,62.44,62.38,62.38,9000.0
2023-07-07 12:30:00,62.4,62.55,62.39,62.5,30090.0,62.4,62.55,62.39,62.5,30090.0
2023-07-07 12:40:00,62.5,62.53,62.47,62.47,15000.0,62.5,62.53,62.47,62.47,15000.0
2023-07-07 12:50:00,62.47,62.52,62.44,62.45,13500.0,62.47,62.52,62.44,62.45,13500.0
2023-07-07 13:00:00,62.48,62.48,62.4,62.4,7500.0,62.48,62.48,62.4,62.4,7500.0
2023-07-07 13:10:00,62.4,62.57,62.37,62.57,93795.0,62.4,62.57,62.37,62.57,93795.0
2023-07-07 13:20:00,62.53,62.54,62.47,62.54,27000.0,62.53,62.54,62.47,62.54,27000.0
2023-07-07 13:30:00,62.54,62.58,62.5,62.5,31215.0,62.54,62.58,62.5,62.5,31215.0
2023-07-07 13:40:00,62.47,62.53,62.47,62.53,7500.0,62.47,62.53,62.47,62.53,7500.0
2023-07-07 13:50:00,62.51,62.58,62.51,62.53,54000.0,62.51,62.58,62.51,62.53,54000.0
2023-07-07 14:00:00,62.5,62.53,62.46,62.46,18000.0,62.5,62.53,62.46,62.46,18000.0
2023-07-07 14:10:00,62.44,62.44,62.32,62.34,25755.0,62.44,62.44,62.32,62.34,25755.0
2023-07-07 14:20:00,62.34,62.37,62.32,62.35,34035.0,62.34,62.37,62.32,62.35,34035.0
2023-07-07 14:30:00,62.33,62.34,62.28,62.33,39390.0,62.33,62.34,62.28,62.33,39390.0
2023-07-07 14:40:00,62.37,62.37,62.35,62.37,9000.0,62.37,62.37,62.35,62.37,9000.0
2023-07-07 14:50:00,62.34,62.42,62.33,62.42,22620.0,62.34,62.42,62.33,62.42,22620.0
2023-07-07 15:00:00,62.46,62.61,62.41,62.6,88335.0,62.46,62.61,62.41,62.6,88335.0
2023-07-07 15:10:00,62.6,62.6,62.47,62.47,105765.0,62.6,62.6,62.47,62.47,105765.0
2023-07-07 15:20:00,62.5,62.54,62.49,62.52,34500.0,62.5,62.54,62.49,62.52,34500.0
2023-07-07 15:30:00,62.51,62.54,62.36,62.39,30000.0,62.51,62.54,62.36,62.39,30000.0
2023-07-07 15:40:00,62.39,62.49,62.38,62.46,50910.0,62.39,62.49,62.38,62.46,50910.0
2023-07-07 15:50:00,62.45,62.45,62.28,62.31,267375.0,62.45,62.45,62.28,62.31,267375.0
2023-07-10 09:30:00,62.46,63.14,62.46,63.14,106485.0,62.46,63.14,62.46,63.14,106485.0
2023-07-10 09:40:00,63.12,63.6,63.12,63.47,98520.0,63.12,63.6,63.12,63.47,98520.0
2023-07-10 09:50:00,63.43,63.89,63.43,63.89,43500.0,63.43,63.89,63.43,63.89,43500.0
2023-07-10 10:00:00,63.81,63.85,63.43,63.43,55500.0,63.81,63.85,63.43,63.43,55500.0
2023-07-10 10:10:00,63.44,63.5,63.38,63.46,31500.0,63.44,63.5,63.38,63.46,31500.0
2023-07-10 10:20:00,63.44,63.49,63.42,63.49,33450.0,63.44,63.49,63.42,63.49,33450.0
2023-07-10 10:30:00,63.49,63.54,63.35,63.49,48465.0,63.49,63.54,63.35,63.49,48465.0
2023-07-10 10:40:00,63.54,63.58,63.49,63.55,43905.0,63.54,63.58,63.49,63.55,43905.0
2023-07-10 10:50:00,63.54,63.56,63.44,63.44,33765.0,63.54,63.56,63.44,63.44,33765.0
2023-07-10 11:00:00,63.42,63.48,63.4,63.48,35655.0,63.42,63.48,63.4,63.48,35655.0
2023-07-10 11:10:00,63.47,63.51,63.45,63.5,18000.0,63.47,63.51,63.45,63.5,18000.0
2023-07-10 11:20:00,63.46,63.79,63.46,63.72,68460.0,63.46,63.79,63.46,63.72,68460.0
2023-07-10 11:30:00,63.72,63.82,63.67,63.77,36390.0,63.72,63.82,63.67,63.77,36390.0
2023-07-10 11:40:00,63.8,63.89,63.73,63.75,74850.0,63.8,63.89,63.73,63.75,74850.0
2023-07-10 11:50:00,63.79,63.99,63.79,63.99,51075.0,63.79,63.99,63.79,63.99,51075.0
2023-07-10 12:00:00,63.93,63.97,63.89,63.93,142200.0,63.93,63.97,63.89,63.93,142200.0
2023-07-10 12:10:00,63.93,64.16,63.89,64.13,59985.0,63.93,64.16,63.89,64.13,59985.0
2023-07-10 12:20:00,64.14,64.19,64.14,64.16,14295.0,64.14,64.19,64.14,64.16,14295.0
2023-07-10 12:30:00,64.12,64.14,64.07,64.08,46500.0,64.12,64.14,64.07,64.08,46500.0
2023-07-10 12:40:00,64.13,64.24,64.13,64.18,34890.0,64.13,64.24,64.13,64.18,34890.0
2023-07-10 12:50:00,64.16,64.22,64.11,64.16,48315.0,64.16,64.22,64.11,64.16,48315.0
2023-07-10 13:00:00,64.17,64.21,64.15,64.15,7500.0,64.17,64.21,64.15,64.15,7500.0
2023-07-10 13:10:00,64.2,64.26,64.18,64.23,60615.0,64.2,64.26,64.18,64.23,60615.0
2023-07-10 13:20:00,64.21,64.38,64.19,64.25,89865.0,64.21,64.38,64.19,64.25,89865.0
2023-07-10 13:30:00,64.27,64.29,64.24,64.29,34380.0,64.27,64.29,64.24,64.29,34380.0
2023-07-10 13:40:00,64.31,64.4,64.3,64.36,82680.0,64.31,64.4,64.3,64.36,82680.0
2023-07-10 13:50:00,64.41,64.44,64.23,64.26,100590.0,64.41,64.44,64.23,64.26,100590.0
2023-07-10 14:00:00,64.22,64.22,64.16,64.18,33000.0,64.22,64.22,64.16,64.18,33000.0
2023-07-10 14:10:00,64.18,64.27,64.16,64.2,60075.0,64.18,64.27,64.16,64.2,60075.0
2023-07-10 14:20:00,64.21,64.29,64.17,64.29,33000.0,64.21,64.29,64.17,64.29,33000.0
2023-07-10 14:30:00,64.22,64.22,64.0,64.0,22800.0,64.22,64.22,64.0,64.0,22800.0
2023-07-10 14:40:00,64.03,64.09,63.98,63.98,18975.0,64.03,64.09,63.98,63.98,18975.0
2023-07-10 14:50:00,63.98,64.11,63.88,64.11,68670.0,63.98,64.11,63.88,64.11,68670.0
2023-07-10 15:00:00,64.04,64.15,64.04,64.14,24000.0,64.04,64.15,64.04,64.14,24000.0
2023-07-10 15:10:00,64.09,64.15,64.06,64.13,51540.0,64.09,64.15,64.06,64.13,51540.0
2023-07-10 15:20:00,64.13,64.32,64.12,64.32,92715.0,64.13,64.32,64.12,64.32,92715.0
2023-07-10 15:30:00,64.27,64.27,64.11,64.16,76965.0,64.27,64.27,64.11,64.16,76965.0
2023-07-10 15:40:00,64.13,64.16,64.05,64.09,47475.0,64.13,64.16,64.05,64.09,47475.0
2023-07-10 15:50:00,64.06,64.11,64.0,64.11,253605.0,64.06,64.11,64.0,64.11,253605.0
2023-07-11 09:30:00,64.49,64.59,64.36,64.44,124200.0,64.49,64.59,64.36,64.44,124200.0
2023-07-11 09:40:00,64.47,64.84,64.47,64.84,46275.0,64.47,64.84,64.47,64.84,46275.0
2023-07-11 09:50:00,64.78,64.79,64.66,64.69,43410.0,64.78,64.79,64.66,64.69,43410.0
2023-07-11 10:00:00,64.74,64.8,64.6,64.62,60375.0,64.74,64.8,64.6,64.62,60375.0
2023-07-11 10:10:00,64.61,64.67,64.39,64.39,45975.0,64.61,64.67,64.39,64.39,45975.0
2023-07-11 10:20:00,64.36,64.36,64.21,64.31,121065.0,64.36,64.36,64.21,64.31,121065.0
2023-07-11 10:30:00,64.31,64.43,64.21,64.22,95010.0,64.31,64.43,64.21,64.22,95010.0
2023-07-11 10:40:00,64.23,64.33,64.23,64.33,15285.0,64.23,64.33,64.23,64.33,15285.0
2023-07-11 10:50:00,64.29,64.44,64.29,64.44,10365.0,64.29,64.44,64.29,64.44,10365.0
2023-07-11 11:00:00,64.52,64.61,64.52,64.6,20220.0,64.52,64.61,64.52,64.6,20220.0
2023-07-11 11:10:00,64.62,64.64,64.59,64.64,21000.0,64.62,64.64,64.59,64.64,21000.0
2023-07-11 11:20:00,64.66,64.67,64.59,64.62,86850.0,64.66,64.67,64.59,64.62,86850.0
2023-07-11 11:30:00,64.54,64.56,64.46,64.46,13500.0,64.54,64.56,64.46,64.46,13500.0
2023-07-11 11:40:00,64.41,64.48,64.37,64.37,24735.0,64.41,64.48,64.37,64.37,24735.0
2023-07-11 11:50:00,64.44,64.44,64.33,64.41,46530.0,64.44,64.44,64.33,64.41,46530.0
2023-07-11 12:00:00,64.43,64.46,64.3,64.35,43500.0,64.43,64.46,64.3,64.35,43500.0
2023-07-11 12:10:00,64.36,64.38,64.36,64.38,19500.0,64.36,64.38,64.36,64.38,19500.0
2023-07-11 12:20:00,64.33,64.33,64.19,64.19,10500.0,64.33,64.33,64.19,64.19,10500.0
2023-07-11 12:30:00,64.15,64.2,64.15,64.15,18000.0,64.15,64.2,64.15,64.15,18000.0
2023-07-11 12:40:00,64.2,64.23,64.2,64.23,9000.0,64.2,64.23,64.2,64.23,9000.0
2023-07-11 12:50:00,64.23,64.28,64.22,64.26,18000.0,64.23,64.28,64.22,64.26,18000.0
2023-07-11 13:00:00,64.22,64.22,64.14,64.22,15000.0,64.22,64.22,64.14,64.22,15000.0
2023-07-11 13:10:00,64.22,64.22,64.15,64.15,6780.0,64.22,64.22,64.15,64.15,6780.0
2023-07-11 13:20:00,64.18,64.19,64.12,64.18,18060.0,64.18,64.19,64.12,64.18,18060.0
2023-07-11 13:30:00,64.18,64.18,64.12,64.16,18000.0,64.18,64.18,64.12,64.16,18000.0
2023-07-11 13:40:00,64.15,64.15,64.08,64.14,33000.0,64.15,64.15,64.08,64.14,33000.0
2023-07-11 13:50:00,64.15,64.22,64.1,64.13,43305.0,64.15,64.22,64.1,64.13,43305.0
2023-07-11 14:00:00,64.1,64.11,64.1,64.11,6000.0,64.1,64.11,64.1,64.11,6000.0
2023-07-11 14:10:00,64.11,64.11,64.07,64.07,15450.0,64.11,64.11,64.07,64.07,15450.0
2023-07-11 14:20:00,64.1,64.19,64.09,64.19,31725.0,64.1,64.19,64.09,64.19,31725.0
2023-07-11 14:30:00,64.21,64.22,64.06,64.12,76215.0,64.21,64.22,64.06,64.12,76215.0
2023-07-11 14:40:00,64.15,64.22,64.1,64.15,18030.0,64.15,64.22,64.1,64.15,18030.0
2023-07-11 14:50:00,64.17,64.29,64.17,64.23,57720.0,64.17,64.29,64.17,64.23,57720.0
2023-07-11 15:00:00,64.22,64.22,64.18,64.18,10320.0,64.22,64.22,64.18,64.18,10320.0
2023-07-11 15:10:00,64.15,64.2,64.14,64.2,16500.0,64.15,64.2,64.14,64.2,16500.0
2023-07-11 15:20:00,64.23,64.23,64.17,64.21,45225.0,64.23,64.23,64.17,64.21,45225.0
2023-07-11 15:30:00,64.21,64.34,64.19,64.34,77655.0,64.21,64.34,64.19,64.34,77655.0
2023-07-11 15:40:00,64.38,64.49,64.34,64.48,39000.0,64.38,64.49,64.34,64.48,39000.0
2023-07-11 15:50:00,64.49,64.55,64.45,64.45,207375.0,64.49,64.55,64.45,64.45,207375.0
2023-07-12 09:30:00,64.72,64.97,64.6,64.86,100140.0,64.72,64.97,64.6,64.86,100140.0
2023-07-12 09:40:00,64.86,64.9,64.83,64.84,38700.0,64.86,64.9,64.83,64.84,38700.0
2023-07-12 09:50:00,64.87,64.87,64.79,64.84,24360.0,64.87,64.87,64.79,64.84,24360.0
2023-07-12 10:00:00,64.92,65.0,64.82,65.0,66150.0,64.92,65.0,64.82,65.0,66150.0
2023-07-12 10:10:00,65.0,65.05,64.98,65.05,24045.0,65.0,65.05,64.98,65.05,24045.0
2023-07-12 10:20:00,64.99,65.02,64.79,64.88,151500.0,64.99,65.02,64.79,64.88,151500.0
2023-07-12 10:30:00,64.97,65.01,64.93,64.97,45000.0,64.97,65.01,64.93,64.97,45000.0
2023-07-12 10:40:00,64.93,64.93,64.79,64.84,33300.0,64.93,64.93,64.79,64.84,33300.0
2023-07-12 10:50:00,64.84,64.84,64.62,64.71,70500.0,64.84,64.84,64.62,64.71,70500.0
2023-07-12 11:00:00,64.73,64.73,64.63,64.63,15000.0,64.73,64.73,64.63,64.63,15000.0
2023-07-12 11:10:00,64.62,64.75,64.62,64.75,24090.0,64.62,64.75,64.62,64.75,24090.0
2023-07-12 11:20:00,64.75,64.77,64.7,64.74,15615.0,64.75,64.77,64.7,64.74,15615.0
2023-07-12 11:30:00,64.75,64.77,64.67,64.67,21405.0,64.75,64.77,64.67,64.67,21405.0
2023-07-12 11:40:00,64.57,64.6,64.54,64.57,21030.0,64.57,64.6,64.54,64.57,21030.0
2023-07-12 11:50:00,64.56,64.63,64.56,64.56,31860.0,64.56,64.63,64.56,64.56,31860.0
2023-07-12 12:00:00,64.57,64.59,64.45,64.53,40140.0,64.57,64.59,64.45,64.53,40140.0
2023-07-12 12:10:00,64.54,64.59,64.54,64.57,8490.0,64.54,64.59,64.54,64.57,8490.0
2023-07-12 12:20:00,64.57,64.57,64.57,64.57,0.0,64.57,64.57,64.57,64.57,0.0
2023-07-12 12:30:00,64.57,64.57,64.51,64.57,14550.0,64.57,64.57,64.51,64.57,14550.0
2023-07-12 12:40:00,64.59,64.67,64.59,64.67,12000.0,64.59,64.67,64.59,64.67,12000.0
2023-07-12 12:50:00,64.7,64.73,64.7,64.73,9945.0,64.7,64.73,64.7,64.73,9945.0
2023-07-12 13:00:00,64.74,64.74,64.74,64.74,1500.0,64.74,64.74,64.74,64.74,1500.0
2023-07-12 13:10:00,64.75,64.75,64.71,64.71,9195.0,64.75,64.75,64.71,64.71,9195.0
2023-07-12 13:20:00,64.72,64.8,64.71,64.71,10410.0,64.72,64.8,64.71,64.71,10410.0
2023-07-12 13:30:00,64.76,64.89,64.76,64.81,18540.0,64.76,64.89,64.76,64.81,18540.0
2023-07-12 13:40:00,64.73,64.78,64.72,64.78,4500.0,64.73,64.78,64.72,64.78,4500.0
2023-07-12 13:50:00,64.76,64.76,64.74,64.74,4500.0,64.76,64.76,64.74,64.74,4500.0
2023-07-12 14:00:00,64.74,64.81,64.72,64.79,35985.0,64.74,64.81,64.72,64.79,35985.0
2023-07-12 14:10:00,64.75,64.87,64.75,64.87,24150.0,64.75,64.87,64.75,64.87,24150.0
2023-07-12 14:20:00,64.81,64.81,64.73,64.75,18990.0,64.81,64.81,64.73,64.75,18990.0
2023-07-12 14:30:00,64.72,64.81,64.72,64.78,7500.0,64.72,64.81,64.72,64.78,7500.0
2023-07-12 14:40:00,64.77,64.8,64.77,64.8,9000.0,64.77,64.8,64.77,64.8,9000.0
2023-07-12 14:50:00,64.74,64.78,64.74,64.78,4500.0,64.74,64.78,64.74,64.78,4500.0
2023-07-12 15:00:00,64.78,64.78,64.7,64.71,24825.0,64.78,64.78,64.7,64.71,24825.0
2023-07-12 15:10:00,64.7,64.73,64.66,64.66,31605.0,64.7,64.73,64.66,64.66,31605.0
2023-07-12 15:20:00,64.61,64.64,64.6,64.64,13500.0,64.61,64.64,64.6,64.64,13500.0
2023-07-12 15:30:00,64.66,64.77,64.64,64.74,53055.0,64.66,64.77,64.64,64.74,53055.0
2023-07-12 15:40:00,64.74,64.74,64.62,64.65,41475.0,64.74,64.74,64.62,64.65,41475.0
2023-07-12 15:50:00,64.62,64.73,64.51,64.61,194850.0,64.62,64.73,64.51,64.61,194850.0
2023-07-13 09:30:00,64.6,64.63,64.42,64.45,48300.0,64.6,64.63,64.42,64.45,48300.0
2023-07-13 09:40:00,64.66,64.66,64.48,64.58,28740.0,64.66,64.66,64.48,64.58,28740.0
2023-07-13 09:50:00,64.58,64.6,64.37,64.37,84450.0,64.58,64.6,64.37,64.37,84450.0
2023-07-13 10:00:00,64.45,64.45,64.27,64.32,51750.0,64.45,64.45,64.27,64.32,51750.0
2023-07-13 10:10:00,64.37,64.37,64.21,64.27,36045.0,64.37,64.37,64.21,64.27,36045.0
2023-07-13 10:20:00,64.17,64.19,64.15,64.17,19500.0,64.17,64.19,64.15,64.17,19500.0
2023-07-13 10:30:00,64.23,64.3,64.17,64.2,42840.0,64.23,64.3,64.17,64.2,42840.0
2023-07-13 10:40:00,64.2,64.23,63.92,63.97,123765.0,64.2,64.23,63.92,63.97,123765.0
2023-07-13 10:50:00,63.93,64.05,63.6,63.78,271710.0,63.93,64.05,63.6,63.78,271710.0
2023-07-13 11:00:00,63.86,63.86,63.73,63.73,74550.0,63.86,63.86,63.73,63.73,74550.0
2023-07-13 11:10:00,63.74,63.85,63.66,63.85,50580.0,63.74,63.85,63.66,63.85,50580.0
2023-07-13 11:20:00,63.88,63.98,63.88,63.93,26790.0,63.88,63.98,63.88,63.93,26790.0
2023-07-13 11:30:00,63.95,63.95,63.89,63.89,7545.0,63.95,63.95,63.89,63.89,7545.0
2023-07-13 11:40:00,63.88,63.88,63.81,63.85,24060.0,63.88,63.88,63.81,63.85,24060.0
2023-07-13 11:50:00,63.88,63.93,63.71,63.75,124905.0,63.88,63.93,63.71,63.75,124905.0
2023-07-13 12:00:00,63.75,63.9,63.75,63.9,28500.0,63.75,63.9,63.75,63.9,28500.0
2023-07-13 12:10:00,63.88,63.9,63.83,63.85,84000.0,63.88,63.9,63.83,63.85,84000.0
2023-07-13 12:20:00,63.95,64.02,63.95,64.02,6000.0,63.95,64.02,63.95,64.02,6000.0
2023-07-13 12:30:00,64.05,64.07,64.01,64.01,16665.0,64.05,64.07,64.01,64.01,16665.0
2023-07-13 12:40:00,63.97,64.02,63.97,64.02,7935.0,63.97,64.02,63.97,64.02,7935.0
2023-07-13 12:50:00,64.01,64.01,63.95,63.95,33000.0,64.01,64.01,63.95,63.95,33000.0
2023-07-13 13:00:00,63.92,63.92,63.85,63.87,19350.0,63.92,63.92,63.85,63.87,19350.0
2023-07-13 13:10:00,63.85,63.92,63.85,63.9,15855.0,63.85,63.92,63.85,63.9,15855.0
2023-07-13 13:20:00,63.92,63.94,63.87,63.87,17325.0,63.92,63.94,63.87,63.87,17325.0
2023-07-13 13:30:00,63.84,63.9,63.84,63.87,22500.0,63.84,63.9,63.84,63.87,22500.0
2023-07-13 13:40:00,63.87,63.95,63.86,63.95,19095.0,63.87,63.95,63.86,63.95,19095.0
2023-07-13 13:50:00,63.94,64.0,63.75,63.75,49245.0,63.94,64.0,63.75,63.75,49245.0
2023-07-13 14:00:00,63.75,63.82,63.74,63.82,21645.0,63.75,63.82,63.74,63.82,21645.0
2023-07-13 14:10:00,63.84,63.84,63.77,63.8,22500.0,63.84,63.84,63.77,63.8,22500.0
2023-07-13 14:20:00,63.8,63.86,63.73,63.73,31965.0,63.8,63.86,63.73,63.73,31965.0
2023-07-13 14:30:00,63.73,63.79,63.73,63.78,23925.0,63.73,63.79,63.73,63.78,23925.0
2023-07-13 14:40:00,63.75,63.78,63.74,63.77,13500.0,63.75,63.78,63.74,63.77,13500.0
2023-07-13 14:50:00,63.78,63.79,63.69,63.76,34425.0,63.78,63.79,63.69,63.76,34425.0
2023-07-13 15:00:00,63.77,63.83,63.77,63.79,26250.0,63.77,63.83,63.77,63.79,26250.0
2023-07-13 15:10:00,63.8,63.88,63.8,63.8,24000.0,63.8,63.88,63.8,63.8,24000.0
2023-07-13 15:20:00,63.85,63.9,63.84,63.86,40500.0,63.85,63.9,63.84,63.86,40500.0
2023-07-13 15:30:00,63.85,63.86,63.75,63.75,61695.0,63.85,63.86,63.75,63.75,61695.0
2023-07-13 15:40:00,63.75,63.87,63.74,63.79,116370.0,63.75,63.87,63.74,63.79,116370.0
2023-07-13 15:50:00,63.79,63.85,63.67,63.71,308865.0,63.79,63.85,63.67,63.71,308865.0
2023-07-14 09:30:00,63.53,63.75,63.4,63.75,66420.0,63.53,63.75,63.4,63.75,66420.0
2023-07-14 09:40:00,63.89,63.89,63.57,63.61,176805.0,63.89,63.89,63.57,63.61,176805.0
2023-07-14 09:50:00,63.56,63.8,63.56,63.8,79500.0,63.56,63.8,63.56,63.8,79500.0
2023-07-14 10:00:00,63.74,63.91,63.68,63.82,69255.0,63.74,63.91,63.68,63.82,69255.0
2023-07-14 10:10:00,63.85,63.9,63.82,63.82,68685.0,63.85,63.9,63.82,63.82,68685.0
2023-07-14 10:20:00,63.85,63.88,63.64,63.74,70890.0,63.85,63.88,63.64,63.74,70890.0
2023-07-14 10:30:00,63.73,63.73,63.63,63.71,24000.0,63.73,63.73,63.63,63.71,24000.0
2023-07-14 10:40:00,63.7,63.81,63.7,63.81,13500.0,63.7,63.81,63.7,63.81,13500.0
2023-07-14 10:50:00,63.79,63.86,63.75,63.84,31185.0,63.79,63.86,63.75,63.84,31185.0
2023-07-14 11:00:00,63.85,63.86,63.81,63.85,58995.0,63.85,63.86,63.81,63.85,58995.0
2023-07-14 11:10:00,63.81,63.81,63.76,63.77,27000.0,63.81,63.81,63.76,63.77,27000.0
2023-07-14 11:20:00,63.8,63.84,63.77,63.82,82995.0,63.8,63.84,63.77,63.82,82995.0
2023-07-14 11:30:00,63.83,63.88,63.82,63.86,53790.0,63.83,63.88,63.82,63.86,53790.0
2023-07-14 11:40:00,63.83,63.83,63.61,63.61,28635.0,63.83,63.83,63.61,63.61,28635.0
2023-07-14 11:50:00,63.67,63.67,63.5,63.61,98505.0,63.67,63.67,63.5,63.61,98505.0
2023-07-14 12:00:00,63.63,63.72,63.63,63.65,15000.0,63.63,63.72,63.63,63.65,15000.0
2023-07-14 12:10:00,63.68,63.68,63.65,63.65,3000.0,63.68,63.68,63.65,63.65,3000.0
2023-07-14 12:20:00,63.65,63.73,63.64,63.65,45765.0,63.65,63.73,63.64,63.65,45765.0
2023-07-14 12:30:00,63.58,63.64,63.57,63.64,10890.0,63.58,63.64,63.57,63.64,10890.0
2023-07-14 12:40:00,63.69,63.69,63.66,63.66,9975.0,63.69,63.69,63.66,63.66,9975.0
2023-07-14 12:50:00,63.67,63.68,63.67,63.68,7980.0,63.67,63.68,63.67,63.68,7980.0
2023-07-14 13:00:00,63.72,63.74,63.7,63.74,9645.0,63.72,63.74,63.7,63.74,9645.0
2023-07-14 13:10:00,63.73,63.79,63.73,63.75,26160.0,63.73,63.79,63.73,63.75,26160.0
2023-07-14 13:20:00,63.76,63.76,63.68,63.69,18375.0,63.76,63.76,63.68,63.69,18375.0
2023-07-14 13:30:00,63.69,63.73,63.69,63.73,4500.0,63.69,63.73,63.69,63.73,4500.0
2023-07-14 13:40:00,63.77,63.81,63.74,63.76,12000.0,63.77,63.81,63.74,63.76,12000.0
2023-07-14 13:50:00,63.74,63.79,63.73,63.75,34800.0,63.74,63.79,63.73,63.75,34800.0
2023-07-14 14:00:00,63.8,63.8,63.72,63.78,18000.0,63.8,63.8,63.72,63.78,18000.0
2023-07-14 14:10:00,63.78,63.83,63.74,63.77,30945.0,63.78,63.83,63.74,63.77,30945.0
2023-07-14 14:20:00,63.79,63.8,63.77,63.8,51015.0,63.79,63.8,63.77,63.8,51015.0
2023-07-14 14:30:00,63.8,63.9,63.8,63.9,85605.0,63.8,63.9,63.8,63.9,85605.0
2023-07-14 14:40:00,63.96,64.0,63.93,63.96,41130.0,63.96,64.0,63.93,63.96,41130.0
2023-07-14 14:50:00,64.05,64.06,63.93,63.98,76500.0,64.05,64.06,63.93,63.98,76500.0
2023-07-14 15:00:00,63.99,64.01,63.98,64.01,9000.0,63.99,64.01,63.98,64.01,9000.0
2023-07-14 15:10:00,64.03,64.06,64.03,64.06,3000.0,64.03,64.06,64.03,64.06,3000.0
2023-07-14 15:20:00,64.07,64.08,64.04,64.04,12780.0,64.07,64.08,64.04,64.04,12780.0
2023-07-14 15:30:00,64.08,64.09,64.06,64.09,6645.0,64.08,64.09,64.06,64.09,6645.0
2023-07-14 15:40:00,64.11,64.2,64.06,64.2,38595.0,64.11,64.2,64.06,64.2,38595.0
2023-07-14 15:50:00,64.12,64.16,64.02,64.12,132045.0,64.12,64.16,64.02,64.12,132045.0
2023-07-17 09:30:00,64.06,64.25,63.96,64.24,53685.0,64.06,64.25,63.96,64.24,53685.0
2023-07-17 09:40:00,64.28,64.59,64.21,64.5,49500.0,64.28,64.59,64.21,64.5,49500.0
2023-07-17 09:50:00,64.55,64.79,64.5,64.73,45540.0,64.55,64.79,64.5,64.73,45540.0
2023-07-17 10:00:00,64.76,64.82,64.67,64.67,57660.0,64.76,64.82,64.67,64.67,57660.0
2023-07-17 10:10:00,64.65,64.65,64.52,64.52,7665.0,64.65,64.65,64.52,64.52,7665.0
2023-07-17 10:20:00,64.52,64.56,64.43,64.51,19620.0,64.52,64.56,64.43,64.51,19620.0
2023-07-17 10:30:00,64.49,64.53,64.46,64.46,8670.0,64.49,64.53,64.46,64.46,8670.0
2023-07-17 10:40:00,64.48,64.48,64.48,64.48,4500.0,64.48,64.48,64.48,64.48,4500.0
2023-07-17 10:50:00,64.48,64.48,64.36,64.4,22545.0,64.48,64.48,64.36,64.4,22545.0
2023-07-17 11:00:00,64.38,64.43,64.35,64.43,15000.0,64.38,64.43,64.35,64.43,15000.0
2023-07-17 11:10:00,64.52,64.54,64.51,64.54,11280.0,64.52,64.54,64.51,64.54,11280.0
2023-07-17 11:20:00,64.69,64.7,64.69,64.7,4500.0,64.69,64.7,64.69,64.7,4500.0
2023-07-17 11:30:00,64.7,64.76,64.68,64.68,10500.0,64.7,64.76,64.68,64.68,10500.0
2023-07-17 11:40:00,64.72,64.73,64.66,64.73,24465.0,64.72,64.73,64.66,64.73,24465.0
2023-07-17 11:50:00,64.73,64.73,64.68,64.73,10875.0,64.73,64.73,64.68,64.73,10875.0
2023-07-17 12:00:00,64.69,64.69,64.51,64.57,28095.0,64.69,64.69,64.51,64.57,28095.0
2023-07-17 12:10:00,64.62,64.62,64.62,64.62,3000.0,64.62,64.62,64.62,64.62,3000.0
2023-07-17 12:20:00,64.59,64.68,64.59,64.63,9000.0,64.59,64.68,64.59,64.63,9000.0
2023-07-17 12:30:00,64.63,64.66,64.63,64.66,12750.0,64.63,64.66,64.63,64.66,12750.0
2023-07-17 12:40:00,64.68,64.7,64.66,64.66,17610.0,64.68,64.7,64.66,64.66,17610.0
2023-07-17 12:50:00,64.67,64.74,64.66,64.66,10545.0,64.67,64.74,64.66,64.66,10545.0
2023-07-17 13:00:00,64.65,64.66,64.62,64.62,7500.0,64.65,64.66,64.62,64.62,7500.0
2023-07-17 13:10:00,64.57,64.57,64.53,64.53,4500.0,64.57,64.57,64.53,64.53,4500.0
2023-07-17 13:20:00,64.52,64.52,64.52,64.52,1500.0,64.52,64.52,64.52,64.52,1500.0
2023-07-17 13:30:00,64.58,64.58,64.5,64.5,8235.0,64.58,64.58,64.5,64.5,8235.0
2023-07-17 13:40:00,64.54,64.73,64.54,64.72,24915.0,64.54,64.73,64.54,64.72,24915.0
2023-07-17 13:50:00,64.7,64.72,64.66,64.68,13500.0,64.7,64.72,64.66,64.68,13500.0
2023-07-17 14:00:00,64.72,64.73,64.71,64.73,5370.0,64.72,64.73,64.71,64.73,5370.0
2023-07-17 14:10:00,64.72,64.76,64.72,64.76,28125.0,64.72,64.76,64.72,64.76,28125.0
2023-07-17 14:20:00,64.75,64.76,64.71,64.74,37950.0,64.75,64.76,64.71,64.74,37950.0
2023-07-17 14:30:00,64.75,64.75,64.71,64.71,7500.0,64.75,64.75,64.71,64.71,7500.0
2023-07-17 14:40:00,64.76,64.84,64.76,64.83,12000.0,64.76,64.84,64.76,64.83,12000.0
2023-07-17 14:50:00,64.84,64.87,64.82,64.83,31500.0,64.84,64.87,64.82,64.83,31500.0
2023-07-17 15:00:00,64.83,64.87,64.78,64.86,24090.0,64.83,64.87,64.78,64.86,24090.0
2023-07-17 15:10:00,64.82,64.82,64.81,64.82,14385.0,64.82,64.82,64.81,64.82,14385.0
2023-07-17 15:20:00,64.88,64.97,64.84,64.94,37035.0,64.88,64.97,64.84,64.94,37035.0
2023-07-17 15:30:00,64.94,64.94,64.81,64.83,31500.0,64.94,64.94,64.81,64.83,31500.0
2023-07-17 15:40:00,64.84,64.86,64.71,64.86,58500.0,64.84,64.86,64.71,64.86,58500.0
2023-07-17 15:50:00,64.83,64.83,64.58,64.62,242940.0,64.83,64.83,64.58,64.62,242940.0
2023-07-18 09:30:00,64.67,64.76,64.55,64.63,96300.0,64.67,64.76,64.55,64.63,96300.0
2023-07-18 09:40:00,64.53,64.56,64.33,64.33,17070.0,64.53,64.56,64.33,64.33,17070.0
2023-07-18 09:50:00,64.32,64.32,64.14,64.14,22500.0,64.32,64.32,64.14,64.14,22500.0
2023-07-18 10:00:00,64.16,64.16,63.8,64.09,101310.0,64.16,64.16,63.8,64.09,101310.0
2023-07-18 10:10:00,64.12,64.13,63.95,63.95,51195.0,64.12,64.13,63.95,63.95,51195.0
2023-07-18 10:20:00,63.94,64.19,63.94,64.18,18000.0,63.94,64.19,63.94,64.18,18000.0
2023-07-18 10:30:00,64.28,64.34,64.26,64.31,53850.0,64.28,64.34,64.26,64.31,53850.0
2023-07-18 10:40:00,64.33,64.33,64.29,64.33,30000.0,64.33,64.33,64.29,64.33,30000.0
2023-07-18 10:50:00,64.29,64.37,64.19,64.25,61500.0,64.29,64.37,64.19,64.25,61500.0
2023-07-18 11:00:00,64.24,64.24,64.14,64.14,28500.0,64.24,64.24,64.14,64.14,28500.0
2023-07-18 11:10:00,64.2,64.2,64.06,64.12,27000.0,64.2,64.2,64.06,64.12,27000.0
2023-07-18 11:20:00,64.13,64.16,63.98,63.98,65625.0,64.13,64.16,63.98,63.98,65625.0
2023-07-18 11:30:00,64.0,64.07,63.97,63.97,24000.0,64.0,64.07,63.97,63.97,24000.0
2023-07-18 11:40:00,64.0,64.05,63.91,63.96,19365.0,64.0,64.05,63.91,63.96,19365.0
2023-07-18 11:50:00,63.94,64.04,63.94,64.04,9000.0,63.94,64.04,63.94,64.04,9000.0
2023-07-18 12:00:00,64.06,64.09,63.92,63.92,36075.0,64.06,64.09,63.92,63.92,36075.0
2023-07-18 12:10:00,63.87,63.9,63.74,63.74,40845.0,63.87,63.9,63.74,63.74,40845.0
2023-07-18 12:20:00,63.81,63.84,63.6,63.6,40665.0,63.81,63.84,63.6,63.6,40665.0
2023-07-18 12:30:00,63.63,63.68,63.57,63.66,42075.0,63.63,63.68,63.57,63.66,42075.0
2023-07-18 12:40:00,63.71,63.71,63.68,63.68,10305.0,63.71,63.71,63.68,63.68,10305.0
2023-07-18 12:50:00,63.69,63.92,63.69,63.92,37080.0,63.69,63.92,63.69,63.92,37080.0
2023-07-18 13:00:00,63.88,63.92,63.87,63.87,10845.0,63.88,63.92,63.87,63.87,10845.0
2023-07-18 13:10:00,63.92,63.92,63.9,63.9,3000.0,63.92,63.92,63.9,63.9,3000.0
2023-07-18 13:20:00,63.9,63.9,63.9,63.9,0.0,63.9,63.9,63.9,63.9,0.0
2023-07-18 13:30:00,63.91,63.98,63.87,63.95,30360.0,63.91,63.98,63.87,63.95,30360.0
2023-07-18 13:40:00,64.05,64.05,63.88,63.92,30090.0,64.05,64.05,63.88,63.92,30090.0
2023-07-18 13:50:00,63.92,63.97,63.87,63.92,17385.0,63.92,63.97,63.87,63.92,17385.0
2023-07-18 14:00:00,63.98,64.06,63.89,64.06,11055.0,63.98,64.06,63.89,64.06,11055.0
2023-07-18 14:10:00,64.0,64.0,63.98,63.99,7500.0,64.0,64.0,63.98,63.99,7500.0
2023-07-18 14:20:00,64.06,64.11,64.06,64.11,3000.0,64.06,64.11,64.06,64.11,3000.0
2023-07-18 14:30:00,64.15,64.15,64.02,64.02,10500.0,64.15,64.15,64.02,64.02,10500.0
2023-07-18 14:40:00,63.98,64.05,63.93,64.04,16500.0,63.98,64.05,63.93,64.04,16500.0
2023-07-18 14:50:00,64.05,64.08,64.01,64.08,16500.0,64.05,64.08,64.01,64.08,16500.0
2023-07-18 15:00:00,64.11,64.14,64.03,64.12,10815.0,64.11,64.14,64.03,64.12,10815.0
2023-07-18 15:10:00,64.2,64.2,64.06,64.06,23760.0,64.2,64.2,64.06,64.06,23760.0
2023-07-18 15:20:00,64.08,64.08,64.01,64.03,42000.0,64.08,64.08,64.01,64.03,42000.0
2023-07-18 15:30:00,64.04,64.09,64.03,64.06,28635.0,64.04,64.09,64.03,64.06,28635.0
2023-07-18 15:40:00,64.07,64.17,64.07,64.14,65310.0,64.07,64.17,64.07,64.14,65310.0
2023-07-18 15:50:00,64.16,64.19,64.05,64.14,218325.0,64.16,64.19,64.05,64.14,218325.0
2023-07-19 09:30:00,63.91,64.49,63.91,64.49,68190.0,63.91,64.49,63.91,64.49,68190.0
2023-07-19 09:40:00,64.39,64.51,64.39,64.49,21000.0,64.39,64.51,64.39,64.49,21000.0
2023-07-19 09:50:00,64.61,64.65,64.53,64.57,60120.0,64.61,64.65,64.53,64.57,60120.0
2023-07-19 10:00:00,64.54,64.58,64.44,64.47,74910.0,64.54,64.58,64.44,64.47,74910.0
2023-07-19 10:10:00,64.48,64.57,64.48,64.57,12000.0,64.48,64.57,64.48,64.57,12000.0
2023-07-19 10:20:00,64.56,64.75,64.56,64.71,38850.0,64.56,64.75,64.56,64.71,38850.0
2023-07-19 10:30:00,64.68,64.7,64.46,64.5,59310.0,64.68,64.7,64.46,64.5,59310.0
2023-07-19 10:40:00,64.51,64.57,64.41,64.41,58500.0,64.51,64.57,64.41,64.41,58500.0
2023-07-19 10:50:00,64.42,64.42,64.37,64.39,13500.0,64.42,64.42,64.37,64.39,13500.0
2023-07-19 11:00:00,64.36,64.41,64.33,64.4,40725.0,64.36,64.41,64.33,64.4,40725.0
2023-07-19 11:10:00,64.4,64.53,64.36,64.48,43020.0,64.4,64.53,64.36,64.48,43020.0
2023-07-19 11:20:00,64.48,64.48,64.34,64.34,25740.0,64.48,64.48,64.34,64.34,25740.0
2023-07-19 11:30:00,64.31,64.38,64.3,64.31,29160.0,64.31,64.38,64.3,64.31,29160.0
2023-07-19 11:40:00,64.35,64.38,64.33,64.38,41475.0,64.35,64.38,64.33,64.38,41475.0
2023-07-19 11:50:00,64.4,64.42,64.4,64.42,4830.0,64.4,64.42,64.4,64.42,4830.0
2023-07-19 12:00:00,64.48,64.52,64.36,64.36,42750.0,64.48,64.52,64.36,64.36,42750.0
2023-07-19 12:10:00,64.4,64.45,64.33,64.45,25830.0,64.4,64.45,64.33,64.45,25830.0
2023-07-19 12:20:00,64.47,64.61,64.47,64.59,19245.0,64.47,64.61,64.47,64.59,19245.0
2023-07-19 12:30:00,64.58,64.62,64.47,64.59,27135.0,64.58,64.62,64.47,64.59,27135.0
2023-07-19 12:40:00,64.51,64.55,64.46,64.55,30630.0,64.51,64.55,64.46,64.55,30630.0
2023-07-19 12:50:00,64.54,64.57,64.46,64.49,25635.0,64.54,64.57,64.46,64.49,25635.0
2023-07-19 13:00:00,64.48,64.52,64.47,64.52,19500.0,64.48,64.52,64.47,64.52,19500.0
2023-07-19 13:10:00,64.53,64.65,64.53,64.65,12630.0,64.53,64.65,64.53,64.65,12630.0
2023-07-19 13:20:00,64.6,64.6,64.55,64.58,7500.0,64.6,64.6,64.55,64.58,7500.0
2023-07-19 13:30:00,64.54,64.54,64.51,64.51,15435.0,64.54,64.54,64.51,64.51,15435.0
2023-07-19 13:40:00,64.56,64.56,64.5,64.5,4500.0,64.56,64.56,64.5,64.5,4500.0
2023-07-19 13:50:00,64.51,64.55,64.5,64.55,12000.0,64.51,64.55,64.5,64.55,12000.0
2023-07-19 14:00:00,64.5,64.51,64.46,64.46,18855.0,64.5,64.51,64.46,64.46,18855.0
2023-07-19 14:10:00,64.42,64.42,64.24,64.27,21000.0,64.42,64.42,64.24,64.27,21000.0
2023-07-19 14:20:00,64.25,64.28,64.22,64.25,13170.0,64.25,64.28,64.22,64.25,13170.0
2023-07-19 14:30:00,64.26,64.48,64.26,64.48,38460.0,64.26,64.48,64.26,64.48,38460.0
2023-07-19 14:40:00,64.46,64.46,64.42,64.46,14700.0,64.46,64.46,64.42,64.46,14700.0
2023-07-19 14:50:00,64.41,64.53,64.36,64.53,46980.0,64.41,64.53,64.36,64.53,46980.0
2023-07-19 15:00:00,64.41,64.44,64.4,64.44,6000.0,64.41,64.44,64.4,64.44,6000.0
2023-07-19 15:10:00,64.44,64.46,64.33,64.36,66105.0,64.44,64.46,64.33,64.36,66105.0
2023-07-19 15:20:00,64.37,64.38,64.3,64.31,23175.0,64.37,64.38,64.3,64.31,23175.0
2023-07-19 15:30:00,64.27,64.32,64.26,64.27,24000.0,64.27,64.32,64.26,64.27,24000.0
2023-07-19 15:40:00,64.28,64.31,64.24,64.24,39000.0,64.28,64.31,64.24,64.24,39000.0
2023-07-19 15:50:00,64.28,64.37,64.14,64.23,288900.0,64.28,64.37,64.14,64.23,288900.0
2023-07-20 09:30:00,64.52,64.52,63.96,63.97,218685.0,64.52,64.52,63.96,63.97,218685.0
2023-07-20 09:40:00,63.92,64.01,63.75,63.88,126300.0,63.92,64.01,63.75,63.88,126300.0
2023-07-20 09:50:00,63.88,64.0,63.67,64.0,55350.0,63.88,64.0,63.67,64.0,55350.0
2023-07-20 10:00:00,63.95,64.27,63.85,64.19,39405.0,63.95,64.27,63.85,64.19,39405.0
2023-07-20 10:10:00,64.21,64.21,64.0,64.07,51840.0,64.21,64.21,64.0,64.07,51840.0
2023-07-20 10:20:00,64.07,64.09,64.04,64.05,12000.0,64.07,64.09,64.04,64.05,12000.0
2023-07-20 10:30:00,64.09,64.32,64.03,64.32,37980.0,64.09,64.32,64.03,64.32,37980.0
2023-07-20 10:40:00,64.32,64.32,64.15,64.27,35445.0,64.32,64.32,64.15,64.27,35445.0
2023-07-20 10:50:00,64.27,64.39,64.24,64.32,25635.0,64.27,64.39,64.24,64.32,25635.0
2023-07-20 11:00:00,64.36,64.42,64.29,64.37,30885.0,64.36,64.42,64.29,64.37,30885.0
2023-07-20 11:10:00,64.4,64.4,64.26,64.26,29775.0,64.4,64.4,64.26,64.26,29775.0
2023-07-20 11:20:00,64.28,64.3,64.24,64.27,13500.0,64.28,64.3,64.24,64.27,13500.0
2023-07-20 11:30:00,64.36,64.36,64.31,64.36,25890.0,64.36,64.36,64.31,64.36,25890.0
2023-07-20 11:40:00,64.37,64.41,64.35,64.37,34815.0,64.37,64.41,64.35,64.37,34815.0
2023-07-20 11:50:00,64.36,64.36,64.29,64.32,6000.0,64.36,64.36,64.29,64.32,6000.0
2023-07-20 12:00:00,64.21,64.28,64.18,64.21,20100.0,64.21,64.28,64.18,64.21,20100.0
2023-07-20 12:10:00,64.28,64.3,64.24,64.24,7500.0,64.28,64.3,64.24,64.24,7500.0
2023-07-20 12:20:00,64.25,64.25,64.09,64.09,37500.0,64.25,64.25,64.09,64.09,37500.0
2023-07-20 12:30:00,64.08,64.14,64.06,64.08,16545.0,64.08,64.14,64.06,64.08,16545.0
2023-07-20 12:40:00,64.13,64.13,64.13,64.13,1500.0,64.13,64.13,64.13,64.13,1500.0
2023-07-20 12:50:00,64.08,64.09,64.05,64.06,25500.0,64.08,64.09,64.05,64.06,25500.0
2023-07-20 13:00:00,64.05,64.05,64.03,64.03,11880.0,64.05,64.05,64.03,64.03,11880.0
2023-07-20 13:10:00,64.02,64.06,63.96,64.0,78465.0,64.02,64.06,63.96,64.0,78465.0
2023-07-20 13:20:00,64.02,64.07,63.99,64.02,48840.0,64.02,64.07,63.99,64.02,48840.0
2023-07-20 13:30:00,64.08,64.08,63.96,63.99,15585.0,64.08,64.08,63.96,63.99,15585.0
2023-07-20 13:40:00,63.98,64.03,63.95,64.03,17265.0,63.98,64.03,63.95,64.03,17265.0
2023-07-20 13:50:00,63.99,64.04,63.95,63.97,64230.0,63.99,64.04,63.95,63.97,64230.0
2023-07-20 14:00:00,64.0,64.02,63.94,63.94,27000.0,64.0,64.02,63.94,63.94,27000.0
2023-07-20 14:10:00,63.94,63.96,63.9,63.9,9000.0,63.94,63.96,63.9,63.9,9000.0
2023-07-20 14:20:00,63.93,63.95,63.87,63.9,21000.0,63.93,63.95,63.87,63.9,21000.0
2023-07-20 14:30:00,63.9,63.93,63.88,63.91,18000.0,63.9,63.93,63.88,63.91,18000.0
2023-07-20 14:40:00,63.88,63.95,63.88,63.9,38205.0,63.88,63.95,63.88,63.9,38205.0
2023-07-20 14:50:00,63.91,63.93,63.9,63.91,9000.0,63.91,63.93,63.9,63.91,9000.0
2023-07-20 15:00:00,63.88,63.9,63.72,63.84,66000.0,63.88,63.9,63.72,63.84,66000.0
2023-07-20 15:10:00,63.83,63.84,63.67,63.67,30240.0,63.83,63.84,63.67,63.67,30240.0
2023-07-20 15:20:00,63.67,63.67,63.5,63.52,53220.0,63.67,63.67,63.5,63.52,53220.0
2023-07-20 15:30:00,63.52,63.54,63.41,63.41,48000.0,63.52,63.54,63.41,63.41,48000.0
2023-07-20 15:40:00,63.41,63.54,63.41,63.46,54765.0,63.41,63.54,63.41,63.46,54765.0
2023-07-20 15:50:00,63.5,63.54,63.43,63.48,248160.0,63.5,63.54,63.43,63.48,248160.0
2023-07-21 09:30:00,63.73,64.31,63.65,64.11,234105.0,63.73,64.31,63.65,64.11,234105.0
2023-07-21 09:40:00,64.12,64.13,63.9,64.01,42405.0,64.12,64.13,63.9,64.01,42405.0
2023-07-21 09:50:00,64.03,64.25,64.03,64.25,41655.0,64.03,64.25,64.03,64.25,41655.0
2023-07-21 10:00:00,64.28,64.38,64.23,64.25,54375.0,64.28,64.38,64.23,64.25,54375.0
2023-07-21 10:10:00,64.23,64.24,64.17,64.23,37905.0,64.23,64.24,64.17,64.23,37905.0
2023-07-21 10:20:00,64.23,64.28,64.19,64.23,28500.0,64.23,64.28,64.19,64.23,28500.0
2023-07-21 10:30:00,64.26,64.28,64.09,64.1,40455.0,64.26,64.28,64.09,64.1,40455.0
2023-07-21 10:40:00,64.11,64.2,64.11,64.13,18810.0,64.11,64.2,64.11,64.13,18810.0
2023-07-21 10:50:00,64.12,64.12,64.04,64.12,34920.0,64.12,64.12,64.04,64.12,34920.0
2023-07-21 11:00:00,64.12,64.17,64.07,64.14,46335.0,64.12,64.17,64.07,64.14,46335.0
2023-07-21 11:10:00,64.14,64.14,64.03,64.1,13500.0,64.14,64.14,64.03,64.1,13500.0
2023-07-21 11:20:00,64.07,64.07,63.9,63.9,21000.0,64.07,64.07,63.9,63.9,21000.0
2023-07-21 11:30:00,63.85,63.9,63.85,63.85,31455.0,63.85,63.9,63.85,63.85,31455.0
2023-07-21 11:40:00,63.83,63.85,63.78,63.84,19335.0,63.83,63.85,63.78,63.84,19335.0
2023-07-21 11:50:00,63.86,63.88,63.78,63.88,36000.0,63.86,63.88,63.78,63.88,36000.0
2023-07-21 12:00:00,63.82,63.9,63.82,63.87,14175.0,63.82,63.9,63.82,63.87,14175.0
2023-07-21 12:10:00,63.86,63.86,63.75,63.83,12000.0,63.86,63.86,63.75,63.83,12000.0
2023-07-21 12:20:00,63.87,63.91,63.8,63.8,24000.0,63.87,63.91,63.8,63.8,24000.0
2023-07-21 12:30:00,63.79,63.79,63.71,63.72,16500.0,63.79,63.79,63.71,63.72,16500.0
2023-07-21 12:40:00,63.75,63.75,63.75,63.75,3000.0,63.75,63.75,63.75,63.75,3000.0
2023-07-21 12:50:00,63.68,63.78,63.67,63.77,18000.0,63.68,63.78,63.67,63.77,18000.0
2023-07-21 13:00:00,63.79,63.85,63.77,63.83,13500.0,63.79,63.85,63.77,63.83,13500.0
2023-07-21 13:10:00,63.86,63.86,63.79,63.82,15720.0,63.86,63.86,63.79,63.82,15720.0
2023-07-21 13:20:00,63.77,63.79,63.76,63.79,16245.0,63.77,63.79,63.76,63.79,16245.0
2023-07-21 13:30:00,63.81,63.85,63.8,63.83,37410.0,63.81,63.85,63.8,63.83,37410.0
2023-07-21 13:40:00,63.88,63.94,63.86,63.89,27255.0,63.88,63.94,63.86,63.89,27255.0
2023-07-21 13:50:00,63.88,63.93,63.86,63.86,20685.0,63.88,63.93,63.86,63.86,20685.0
2023-07-21 14:00:00,63.88,63.88,63.84,63.85,12000.0,63.88,63.88,63.84,63.85,12000.0
2023-07-21 14:10:00,63.83,63.89,63.83,63.85,25500.0,63.83,63.89,63.83,63.85,25500.0
2023-07-21 14:20:00,63.85,63.88,63.85,63.87,10500.0,63.85,63.88,63.85,63.87,10500.0
2023-07-21 14:30:00,63.84,63.84,63.72,63.74,48720.0,63.84,63.84,63.72,63.74,48720.0
2023-07-21 14:40:00,63.74,63.78,63.69,63.71,97605.0,63.74,63.78,63.69,63.71,97605.0
2023-07-21 14:50:00,63.72,63.74,63.69,63.71,56190.0,63.72,63.74,63.69,63.71,56190.0
2023-07-21 15:00:00,63.7,63.72,63.64,63.67,32235.0,63.7,63.72,63.64,63.67,32235.0
2023-07-21 15:10:00,63.68,63.79,63.65,63.79,46005.0,63.68,63.79,63.65,63.79,46005.0
2023-07-21 15:20:00,63.76,63.8,63.75,63.8,30000.0,63.76,63.8,63.75,63.8,30000.0
2023-07-21 15:30:00,63.81,63.88,63.81,63.84,66990.0,63.81,63.88,63.81,63.84,66990.0
2023-07-21 15:40:00,63.86,63.87,63.73,63.87,111540.0,63.86,63.87,63.73,63.87,111540.0
2023-07-21 15:50:00,63.8,64.05,63.55,63.73,482130.0,63.8,64.05,63.55,63.73,482130.0
2023-07-24 09:30:00,63.64,63.84,63.5,63.63,84840.0,63.64,63.84,63.5,63.63,84840.0
2023-07-24 09:40:00,63.72,63.72,63.38,63.48,81150.0,63.72,63.72,63.38,63.48,81150.0
2023-07-24 09:50:00,63.52,63.59,63.44,63.59,66900.0,63.52,63.59,63.44,63.59,66900.0
2023-07-24 10:00:00,63.6,63.65,63.54,63.55,40725.0,63.6,63.65,63.54,63.55,40725.0
2023-07-24 10:10:00,63.56,63.69,63.55,63.64,52800.0,63.56,63.69,63.55,63.64,52800.0
2023-07-24 10:20:00,63.61,63.61,63.48,63.53,40875.0,63.61,63.61,63.48,63.53,40875.0
2023-07-24 10:30:00,63.57,63.6,63.53,63.59,30000.0,63.57,63.6,63.53,63.59,30000.0
2023-07-24 10:40:00,63.61,63.64,63.58,63.64,19635.0,63.61,63.64,63.58,63.64,19635.0
2023-07-24 10:50:00,63.64,63.74,63.62,63.74,49875.0,63.64,63.74,63.62,63.74,49875.0
2023-07-24 11:00:00,63.73,63.89,63.73,63.89,13680.0,63.73,63.89,63.73,63.89,13680.0
2023-07-24 11:10:00,63.89,63.97,63.85,63.85,47610.0,63.89,63.97,63.85,63.85,47610.0
2023-07-24 11:20:00,63.82,63.88,63.77,63.77,37350.0,63.82,63.88,63.77,63.77,37350.0
2023-07-24 11:30:00,63.78,63.8,63.65,63.65,29910.0,63.78,63.8,63.65,63.65,29910.0
2023-07-24 11:40:00,63.65,63.65,63.62,63.63,7500.0,63.65,63.65,63.62,63.63,7500.0
2023-07-24 11:50:00,63.66,63.72,63.6,63.67,32985.0,63.66,63.72,63.6,63.67,32985.0
2023-07-24 12:00:00,63.73,63.73,63.54,63.54,33375.0,63.73,63.73,63.54,63.54,33375.0
2023-07-24 12:10:00,63.55,63.59,63.53,63.59,22500.0,63.55,63.59,63.53,63.59,22500.0
2023-07-24 12:20:00,63.56,63.71,63.55,63.71,31500.0,63.56,63.71,63.55,63.71,31500.0
2023-07-24 12:30:00,63.72,63.79,63.72,63.79,16185.0,63.72,63.79,63.72,63.79,16185.0
2023-07-24 12:40:00,63.82,63.86,63.82,63.86,4680.0,63.82,63.86,63.82,63.86,4680.0
2023-07-24 12:50:00,63.9,63.91,63.81,63.81,19665.0,63.9,63.91,63.81,63.81,19665.0
2023-07-24 13:00:00,63.86,63.87,63.85,63.85,10500.0,63.86,63.87,63.85,63.85,10500.0
2023-07-24 13:10:00,63.85,63.85,63.85,63.85,1500.0,63.85,63.85,63.85,63.85,1500.0
2023-07-24 13:20:00,63.82,63.88,63.75,63.87,53325.0,63.82,63.88,63.75,63.87,53325.0
2023-07-24 13:30:00,63.87,63.87,63.87,63.87,0.0,63.87,63.87,63.87,63.87,0.0
2023-07-24 13:40:00,63.79,63.9,63.79,63.88,52590.0,63.79,63.9,63.79,63.88,52590.0
2023-07-24 13:50:00,63.88,63.95,63.88,63.95,19650.0,63.88,63.95,63.88,63.95,19650.0
2023-07-24 14:00:00,64.0,64.0,63.88,63.9,54090.0,64.0,64.0,63.88,63.9,54090.0
2023-07-24 14:10:00,63.91,63.91,63.91,63.91,4380.0,63.91,63.91,63.91,63.91,4380.0
2023-07-24 14:20:00,63.91,63.96,63.9,63.95,15000.0,63.91,63.96,63.9,63.95,15000.0
2023-07-24 14:30:00,63.96,63.96,63.85,63.89,43710.0,63.96,63.96,63.85,63.89,43710.0
2023-07-24 14:40:00,63.93,63.98,63.91,63.95,25500.0,63.93,63.98,63.91,63.95,25500.0
2023-07-24 14:50:00,63.95,64.03,63.94,64.01,24000.0,63.95,64.03,63.94,64.01,24000.0
2023-07-24 15:00:00,64.02,64.02,63.92,63.97,25005.0,64.02,64.02,63.92,63.97,25005.0
2023-07-24 15:10:00,63.91,63.96,63.91,63.96,22500.0,63.91,63.96,63.91,63.96,22500.0
2023-07-24 15:20:00,63.92,63.93,63.88,63.9,12795.0,63.92,63.93,63.88,63.9,12795.0
2023-07-24 15:30:00,63.91,64.0,63.91,63.98,60000.0,63.91,64.0,63.91,63.98,60000.0
2023-07-24 15:40:00,63.98,63.98,63.85,63.85,49245.0,63.98,63.98,63.85,63.85,49245.0
2023-07-24 15:50:00,63.83,63.9,63.76,63.88,208290.0,63.83,63.9,63.76,63.88,208290.0
2023-07-25 09:30:00,63.2,63.26,63.01,63.2,141495.0,63.2,63.26,63.01,63.2,141495.0
2023-07-25 09:40:00,63.11,63.25,63.03,63.21,73410.0,63.11,63.25,63.03,63.21,73410.0
2023-07-25 09:50:00,63.27,63.37,63.21,63.33,205710.0,63.27,63.37,63.21,63.33,205710.0
2023-07-25 10:00:00,63.33,63.36,63.24,63.36,61080.0,63.33,63.36,63.24,63.36,61080.0
2023-07-25 10:10:00,63.37,63.57,63.37,63.48,31050.0,63.37,63.57,63.37,63.48,31050.0
2023-07-25 10:20:00,63.5,63.57,63.5,63.51,21000.0,63.5,63.57,63.5,63.51,21000.0
2023-07-25 10:30:00,63.49,63.49,63.42,63.48,15000.0,63.49,63.49,63.42,63.48,15000.0
2023-07-25 10:40:00,63.47,63.54,63.45,63.47,22530.0,63.47,63.54,63.45,63.47,22530.0
2023-07-25 10:50:00,63.49,63.53,63.41,63.43,21360.0,63.49,63.53,63.41,63.43,21360.0
2023-07-25 11:00:00,63.44,63.47,63.4,63.44,22890.0,63.44,63.47,63.4,63.44,22890.0
2023-07-25 11:10:00,63.43,63.63,63.43,63.63,27000.0,63.43,63.63,63.43,63.63,27000.0
2023-07-25 11:20:00,63.66,63.77,63.66,63.74,13500.0,63.66,63.77,63.66,63.74,13500.0
2023-07-25 11:30:00,63.79,63.91,63.78,63.91,19500.0,63.79,63.91,63.78,63.91,19500.0
2023-07-25 11:40:00,63.91,63.93,63.86,63.91,12000.0,63.91,63.93,63.86,63.91,12000.0
2023-07-25 11:50:00,63.92,63.97,63.89,63.89,19500.0,63.92,63.97,63.89,63.89,19500.0
2023-07-25 12:00:00,63.9,63.9,63.84,63.84,9000.0,63.9,63.9,63.84,63.84,9000.0
2023-07-25 12:10:00,63.83,63.91,63.81,63.85,46020.0,63.83,63.91,63.81,63.85,46020.0
2023-07-25 12:20:00,63.85,63.85,63.62,63.62,36420.0,63.85,63.85,63.62,63.62,36420.0
2023-07-25 12:30:00,63.57,63.7,63.54,63.63,54000.0,63.57,63.7,63.54,63.63,54000.0
2023-07-25 12:40:00,63.54,63.6,63.49,63.51,20190.0,63.54,63.6,63.49,63.51,20190.0
2023-07-25 12:50:00,63.5,63.57,63.5,63.55,24150.0,63.5,63.57,63.5,63.55,24150.0
2023-07-25 13:00:00,63.55,63.67,63.53,63.65,64830.0,63.55,63.67,63.53,63.65,64830.0
2023-07-25 13:10:00,63.66,63.68,63.65,63.67,13500.0,63.66,63.68,63.65,63.67,13500.0
2023-07-25 13:20:00,63.68,63.68,63.57,63.65,54375.0,63.68,63.68,63.57,63.65,54375.0
2023-07-25 13:30:00,63.69,63.75,63.68,63.75,16500.0,63.69,63.75,63.68,63.75,16500.0
2023-07-25 13:40:00,63.8,63.83,63.77,63.78,19515.0,63.8,63.83,63.77,63.78,19515.0
2023-07-25 13:50:00,63.8,63.88,63.8,63.88,24750.0,63.8,63.88,63.8,63.88,24750.0
2023-07-25 14:00:00,63.88,63.97,63.87,63.97,21000.0,63.88,63.97,63.87,63.97,21000.0
2023-07-25 14:10:00,63.96,63.97,63.91,63.92,24180.0,63.96,63.97,63.91,63.92,24180.0
2023-07-25 14:20:00,63.95,63.95,63.89,63.92,15675.0,63.95,63.95,63.89,63.92,15675.0
2023-07-25 14:30:00,63.93,64.05,63.93,64.03,31665.0,63.93,64.05,63.93,64.03,31665.0
2023-07-25 14:40:00,64.03,64.13,64.03,64.13,22485.0,64.03,64.13,64.03,64.13,22485.0
2023-07-25 14:50:00,64.12,64.12,63.99,64.01,58575.0,64.12,64.12,63.99,64.01,58575.0
2023-07-25 15:00:00,64.05,64.06,64.01,64.06,44685.0,64.05,64.06,64.01,64.06,44685.0
2023-07-25 15:10:00,64.07,64.15,64.0,64.14,112425.0,64.07,64.15,64.0,64.14,112425.0
2023-07-25 15:20:00,64.14,64.15,64.09,64.09,34275.0,64.14,64.15,64.09,64.09,34275.0
2023-07-25 15:30:00,64.12,64.31,64.12,64.29,55935.0,64.12,64.31,64.12,64.29,55935.0
2023-07-25 15:40:00,64.27,64.29,64.23,64.24,82575.0,64.27,64.29,64.23,64.24,82575.0
2023-07-25 15:50:00,64.23,64.29,64.18,64.29,365805.0,64.23,64.29,64.18,64.29,365805.0
2023-07-26 09:30:00,64.21,64.27,64.07,64.17,116640.0,64.21,64.27,64.07,64.17,116640.0
2023-07-26 09:40:00,64.08,64.1,63.75,63.78,61350.0,64.08,64.1,63.75,63.78,61350.0
2023-07-26 09:50:00,63.75,63.86,63.49,63.65,85665.0,63.75,63.86,63.49,63.65,85665.0
2023-07-26 10:00:00,63.63,64.34,63.63,64.3,175215.0,63.63,64.34,63.63,64.3,175215.0
2023-07-26 10:10:00,64.25,64.54,64.25,64.54,45060.0,64.25,64.54,64.25,64.54,45060.0
2023-07-26 10:20:00,64.55,64.62,64.51,64.57,46500.0,64.55,64.62,64.51,64.57,46500.0
2023-07-26 10:30:00,64.58,64.65,64.39,64.49,62610.0,64.58,64.65,64.39,64.49,62610.0
2023-07-26 10:40:00,64.44,64.51,64.4,64.51,12150.0,64.44,64.51,64.4,64.51,12150.0
2023-07-26 10:50:00,64.51,64.73,64.51,64.73,25500.0,64.51,64.73,64.51,64.73,25500.0
2023-07-26 11:00:00,64.68,64.73,64.59,64.59,44865.0,64.68,64.73,64.59,64.59,44865.0
2023-07-26 11:10:00,64.58,64.63,64.42,64.42,21000.0,64.58,64.63,64.42,64.42,21000.0
2023-07-26 11:20:00,64.47,64.47,64.37,64.4,18000.0,64.47,64.47,64.37,64.4,18000.0
2023-07-26 11:30:00,64.26,64.28,64.16,64.24,16500.0,64.26,64.28,64.16,64.24,16500.0
2023-07-26 11:40:00,64.26,64.29,64.23,64.27,24135.0,64.26,64.29,64.23,64.27,24135.0
2023-07-26 11:50:00,64.27,64.41,64.27,64.4,13950.0,64.27,64.41,64.27,64.4,13950.0
2023-07-26 12:00:00,64.41,64.48,64.36,64.44,21030.0,64.41,64.48,64.36,64.44,21030.0
2023-07-26 12:10:00,64.4,64.43,64.38,64.43,13800.0,64.4,64.43,64.38,64.43,13800.0
2023-07-26 12:20:00,64.37,64.38,64.32,64.32,15855.0,64.37,64.38,64.32,64.32,15855.0
2023-07-26 12:30:00,64.28,64.28,64.13,64.19,36810.0,64.28,64.28,64.13,64.19,36810.0
2023-07-26 12:40:00,64.23,64.28,64.22,64.28,13500.0,64.23,64.28,64.22,64.28,13500.0
2023-07-26 12:50:00,64.28,64.28,64.28,64.28,0.0,64.28,64.28,64.28,64.28,0.0
2023-07-26 13:00:00,64.29,64.34,64.25,64.29,60600.0,64.29,64.34,64.25,64.29,60600.0
2023-07-26 13:10:00,64.19,64.21,64.18,64.18,9210.0,64.19,64.21,64.18,64.18,9210.0
2023-07-26 13:20:00,64.23,64.26,64.21,64.21,15000.0,64.23,64.26,64.21,64.21,15000.0
2023-07-26 13:30:00,64.25,64.26,64.18,64.26,34500.0,64.25,64.26,64.18,64.26,34500.0
2023-07-26 13:40:00,64.19,64.29,64.19,64.27,46320.0,64.19,64.29,64.19,64.27,46320.0
2023-07-26 13:50:00,64.33,64.35,64.33,64.35,12270.0,64.33,64.35,64.33,64.35,12270.0
2023-07-26 14:00:00,64.32,64.4,64.21,64.28,36000.0,64.32,64.4,64.21,64.28,36000.0
2023-07-26 14:10:00,64.3,64.37,64.28,64.28,22575.0,64.3,64.37,64.28,64.28,22575.0
2023-07-26 14:20:00,64.31,64.32,64.29,64.3,25500.0,64.31,64.32,64.29,64.3,25500.0
2023-07-26 14:30:00,64.27,64.4,64.27,64.37,83220.0,64.27,64.4,64.27,64.37,83220.0
2023-07-26 14:40:00,64.43,64.45,64.3,64.31,63375.0,64.43,64.45,64.3,64.31,63375.0
2023-07-26 14:50:00,64.28,64.42,64.27,64.38,37665.0,64.28,64.42,64.27,64.38,37665.0
2023-07-26 15:00:00,64.39,64.41,64.2,64.2,60225.0,64.39,64.41,64.2,64.2,60225.0
2023-07-26 15:10:00,64.14,64.22,64.06,64.13,50025.0,64.14,64.22,64.06,64.13,50025.0
2023-07-26 15:20:00,64.14,64.32,64.14,64.32,90210.0,64.14,64.32,64.14,64.32,90210.0
2023-07-26 15:30:00,64.27,64.32,64.13,64.16,118170.0,64.27,64.32,64.13,64.16,118170.0
2023-07-26 15:40:00,64.23,64.46,64.19,64.44,156825.0,64.23,64.46,64.19,64.44,156825.0
2023-07-26 15:50:00,64.43,64.55,64.24,64.49,317130.0,64.43,64.55,64.24,64.49,317130.0
2023-07-27 09:30:00,63.3,63.84,62.27,62.68,469830.0,63.3,63.84,62.27,62.68,469830.0
2023-07-27 09:40:00,62.72,62.89,62.36,62.73,169665.0,62.72,62.89,62.36,62.73,169665.0
2023-07-27 09:50:00,62.74,62.74,61.73,62.57,382500.0,62.74,62.74,61.73,62.57,382500.0
2023-07-27 10:00:00,62.6,62.76,62.57,62.68,338910.0,62.6,62.76,62.57,62.68,338910.0
2023-07-27 10:10:00,62.58,62.63,61.88,61.91,228150.0,62.58,62.63,61.88,61.91,228150.0
2023-07-27 10:20:00,62.02,62.21,61.94,62.04,155145.0,62.02,62.21,61.94,62.04,155145.0
2023-07-27 10:30:00,62.07,62.26,62.05,62.12,191280.0,62.07,62.26,62.05,62.12,191280.0
2023-07-27 10:40:00,62.18,62.27,62.13,62.2,103950.0,62.18,62.27,62.13,62.2,103950.0
2023-07-27 10:50:00,62.2,62.32,62.05,62.16,313755.0,62.2,62.32,62.05,62.16,313755.0
2023-07-27 11:00:00,62.17,62.17,61.83,61.83,171645.0,62.17,62.17,61.83,61.83,171645.0
2023-07-27 11:10:00,61.76,62.06,61.73,62.06,92190.0,61.76,62.06,61.73,62.06,92190.0
2023-07-27 11:20:00,62.11,62.32,62.07,62.27,73770.0,62.11,62.32,62.07,62.27,73770.0
2023-07-27 11:30:00,62.36,62.43,62.08,62.22,36255.0,62.36,62.43,62.08,62.22,36255.0
2023-07-27 11:40:00,62.25,62.29,62.11,62.15,74565.0,62.25,62.29,62.11,62.15,74565.0
2023-07-27 11:50:00,62.15,62.15,62.0,62.05,68445.0,62.15,62.15,62.0,62.05,68445.0
2023-07-27 12:00:00,62.14,62.14,61.97,61.98,32235.0,62.14,62.14,61.97,61.98,32235.0
2023-07-27 12:10:00,61.97,62.17,61.95,61.95,65655.0,61.97,62.17,61.95,61.95,65655.0
2023-07-27 12:20:00,62.03,62.15,61.99,62.15,76620.0,62.03,62.15,61.99,62.15,76620.0
2023-07-27 12:30:00,62.15,62.29,62.15,62.16,58605.0,62.15,62.29,62.15,62.16,58605.0
2023-07-27 12:40:00,62.18,62.26,62.04,62.24,97875.0,62.18,62.26,62.04,62.24,97875.0
2023-07-27 12:50:00,62.2,62.25,62.18,62.22,40500.0,62.2,62.25,62.18,62.22,40500.0
2023-07-27 13:00:00,62.23,62.31,62.08,62.09,69210.0,62.23,62.31,62.08,62.09,69210.0
2023-07-27 13:10:00,61.99,62.03,61.84,61.95,121110.0,61.99,62.03,61.84,61.95,121110.0
2023-07-27 13:20:00,61.93,62.0,61.87,61.95,120720.0,61.93,62.0,61.87,61.95,120720.0
2023-07-27 13:30:00,61.93,61.93,61.84,61.85,81870.0,61.93,61.93,61.84,61.85,81870.0
2023-07-27 13:40:00,61.85,61.92,61.85,61.91,48270.0,61.85,61.92,61.85,61.91,48270.0
2023-07-27 13:50:00,61.89,62.03,61.86,62.02,122475.0,61.89,62.03,61.86,62.02,122475.0
2023-07-27 14:00:00,62.01,62.15,61.89,61.91,87270.0,62.01,62.15,61.89,61.91,87270.0
2023-07-27 14:10:00,61.88,61.88,61.67,61.71,139965.0,61.88,61.88,61.67,61.71,139965.0
2023-07-27 14:20:00,61.74,61.78,61.38,61.38,112530.0,61.74,61.78,61.38,61.38,112530.0
2023-07-27 14:30:00,61.42,61.53,61.26,61.26,69840.0,61.42,61.53,61.26,61.26,69840.0
2023-07-27 14:40:00,61.22,61.23,61.07,61.07,115485.0,61.22,61.23,61.07,61.07,115485.0
2023-07-27 14:50:00,61.08,61.23,60.96,61.19,86475.0,61.08,61.23,60.96,61.19,86475.0
2023-07-27 15:00:00,61.21,61.39,61.21,61.33,83610.0,61.21,61.39,61.21,61.33,83610.0
2023-07-27 15:10:00,61.44,61.63,61.41,61.55,87945.0,61.44,61.63,61.41,61.55,87945.0
2023-07-27 15:20:00,61.53,61.57,61.35,61.35,96705.0,61.53,61.57,61.35,61.35,96705.0
2023-07-27 15:30:00,61.37,61.65,61.31,61.64,261240.0,61.37,61.65,61.31,61.64,261240.0
2023-07-27 15:40:00,61.59,61.64,61.44,61.46,258705.0,61.59,61.64,61.44,61.46,258705.0
2023-07-27 15:50:00,61.44,61.5,61.12,61.31,686190.0,61.44,61.5,61.12,61.31,686190.0
2023-07-28 09:30:00,61.48,61.74,61.3,61.74,216810.0,61.48,61.74,61.3,61.74,216810.0
2023-07-28 09:40:00,61.61,62.33,61.61,62.27,116280.0,61.61,62.33,61.61,62.27,116280.0
2023-07-28 09:50:00,62.33,62.35,62.01,62.19,116310.0,62.33,62.35,62.01,62.19,116310.0
2023-07-28 10:00:00,62.27,62.34,62.03,62.07,142755.0,62.27,62.34,62.03,62.07,142755.0
2023-07-28 10:10:00,62.09,62.14,61.91,62.09,56115.0,62.09,62.14,61.91,62.09,56115.0
2023-07-28 10:20:00,62.06,62.2,62.03,62.06,56505.0,62.06,62.2,62.03,62.06,56505.0
2023-07-28 10:30:00,62.07,62.07,61.94,62.07,19500.0,62.07,62.07,61.94,62.07,19500.0
2023-07-28 10:40:00,62.03,62.28,62.03,62.26,47895.0,62.03,62.28,62.03,62.26,47895.0
2023-07-28 10:50:00,62.25,62.33,62.19,62.2,104160.0,62.25,62.33,62.19,62.2,104160.0
2023-07-28 11:00:00,62.16,62.23,62.13,62.23,74775.0,62.16,62.23,62.13,62.23,74775.0
2023-07-28 11:10:00,62.24,62.26,62.18,62.24,47925.0,62.24,62.26,62.18,62.24,47925.0
2023-07-28 11:20:00,62.24,62.24,62.03,62.09,93495.0,62.24,62.24,62.03,62.09,93495.0
2023-07-28 11:30:00,62.04,62.05,61.9,61.96,26100.0,62.04,62.05,61.9,61.96,26100.0
2023-07-28 11:40:00,61.96,61.98,61.93,61.96,18000.0,61.96,61.98,61.93,61.96,18000.0
2023-07-28 11:50:00,61.96,61.96,61.86,61.96,21900.0,61.96,61.96,61.86,61.96,21900.0
2023-07-28 12:00:00,61.92,61.98,61.9,61.98,18900.0,61.92,61.98,61.9,61.98,18900.0
2023-07-28 12:10:00,62.02,62.12,62.02,62.1,33765.0,62.02,62.12,62.02,62.1,33765.0
2023-07-28 12:20:00,62.05,62.22,62.02,62.13,19245.0,62.05,62.22,62.02,62.13,19245.0
2023-07-28 12:30:00,62.14,62.14,62.11,62.14,4500.0,62.14,62.14,62.11,62.14,4500.0
2023-07-28 12:40:00,62.06,62.08,61.99,62.0,81765.0,62.06,62.08,61.99,62.0,81765.0
2023-07-28 12:50:00,61.95,61.95,61.86,61.9,36375.0,61.95,61.95,61.86,61.9,36375.0
2023-07-28 13:00:00,61.86,61.87,61.8,61.8,21540.0,61.86,61.87,61.8,61.8,21540.0
2023-07-28 13:10:00,61.87,61.94,61.87,61.87,17370.0,61.87,61.94,61.87,61.87,17370.0
2023-07-28 13:20:00,61.85,61.91,61.84,61.91,10500.0,61.85,61.91,61.84,61.91,10500.0
2023-07-28 13:30:00,61.95,61.98,61.9,61.94,13095.0,61.95,61.98,61.9,61.94,13095.0
2023-07-28 13:40:00,61.96,61.96,61.92,61.92,8130.0,61.96,61.96,61.92,61.92,8130.0
2023-07-28 13:50:00,61.84,61.93,61.84,61.89,9000.0,61.84,61.93,61.84,61.89,9000.0
2023-07-28 14:00:00,61.84,61.91,61.83,61.86,38400.0,61.84,61.91,61.83,61.86,38400.0
2023-07-28 14:10:00,61.84,61.85,61.78,61.83,48375.0,61.84,61.85,61.78,61.83,48375.0
2023-07-28 14:20:00,61.86,61.94,61.85,61.85,15240.0,61.86,61.94,61.85,61.85,15240.0
2023-07-28 14:30:00,61.86,61.9,61.83,61.83,19500.0,61.86,61.9,61.83,61.83,19500.0
2023-07-28 14:40:00,61.82,61.85,61.78,61.8,21690.0,61.82,61.85,61.78,61.8,21690.0
2023-07-28 14:50:00,61.8,61.86,61.8,61.82,27465.0,61.8,61.86,61.8,61.82,27465.0
2023-07-28 15:00:00,61.79,61.89,61.79,61.89,20790.0,61.79,61.89,61.79,61.89,20790.0
2023-07-28 15:10:00,61.88,61.98,61.85,61.98,30045.0,61.88,61.98,61.85,61.98,30045.0
2023-07-28 15:20:00,61.96,61.99,61.88,61.9,32025.0,61.96,61.99,61.88,61.9,32025.0
2023-07-28 15:30:00,61.86,61.95,61.83,61.83,60855.0,61.86,61.95,61.83,61.83,60855.0
2023-07-28 15:40:00,61.84,61.94,61.79,61.94,112710.0,61.84,61.94,61.79,61.94,112710.0
2023-07-28 15:50:00,61.91,62.04,61.87,61.92,340185.0,61.91,62.04,61.87,61.92,340185.0
2023-07-31 09:30:00,61.84,61.89,61.59,61.89,54240.0,61.84,61.89,61.59,61.89,54240.0
2023-07-31 09:40:00,61.89,62.12,61.89,62.09,45000.0,61.89,62.12,61.89,62.09,45000.0
2023-07-31 09:50:00,62.09,62.19,61.77,61.81,59250.0,62.09,62.19,61.77,61.81,59250.0
2023-07-31 10:00:00,61.86,61.86,61.66,61.7,40995.0,61.86,61.86,61.66,61.7,40995.0
2023-07-31 10:10:00,61.73,61.75,61.63,61.64,42375.0,61.73,61.75,61.63,61.64,42375.0
2023-07-31 10:20:00,61.63,61.67,61.61,61.64,42000.0,61.63,61.67,61.61,61.64,42000.0
2023-07-31 10:30:00,61.63,61.67,61.52,61.59,99165.0,61.63,61.67,61.52,61.59,99165.0
2023-07-31 10:40:00,61.55,61.58,61.52,61.55,43200.0,61.55,61.58,61.52,61.55,43200.0
2023-07-31 10:50:00,61.55,61.6,61.52,61.6,69285.0,61.55,61.6,61.52,61.6,69285.0
2023-07-31 11:00:00,61.61,61.88,61.61,61.74,28980.0,61.61,61.88,61.61,61.74,28980.0
2023-07-31 11:10:00,61.8,61.8,61.66,61.74,78015.0,61.8,61.8,61.66,61.74,78015.0
2023-07-31 11:20:00,61.74,61.74,61.61,61.61,30210.0,61.74,61.74,61.61,61.61,30210.0
2023-07-31 11:30:00,61.64,61.64,61.48,61.49,53415.0,61.64,61.64,61.48,61.49,53415.0
2023-07-31 11:40:00,61.5,61.51,61.47,61.5,13650.0,61.5,61.51,61.47,61.5,13650.0
2023-07-31 11:50:00,61.47,61.47,61.4,61.43,13500.0,61.47,61.47,61.4,61.43,13500.0
2023-07-31 12:00:00,61.41,61.49,61.4,61.48,33705.0,61.41,61.49,61.4,61.48,33705.0
2023-07-31 12:10:00,61.5,61.5,61.45,61.48,26715.0,61.5,61.5,61.45,61.48,26715.0
2023-07-31 12:20:00,61.45,61.45,61.43,61.43,13500.0,61.45,61.45,61.43,61.43,13500.0
2023-07-31 12:30:00,61.4,61.42,61.35,61.35,37965.0,61.4,61.42,61.35,61.35,37965.0
2023-07-31 12:40:00,61.36,61.39,61.33,61.39,18000.0,61.36,61.39,61.33,61.39,18000.0
2023-07-31 12:50:00,61.41,61.47,61.41,61.47,10500.0,61.41,61.47,61.41,61.47,10500.0
2023-07-31 13:00:00,61.41,61.49,61.41,61.49,14175.0,61.41,61.49,61.41,61.49,14175.0
2023-07-31 13:10:00,61.63,61.7,61.63,61.66,6000.0,61.63,61.7,61.63,61.66,6000.0
2023-07-31 13:20:00,61.66,61.66,61.55,61.65,29940.0,61.66,61.66,61.55,61.65,29940.0
2023-07-31 13:30:00,61.67,61.67,61.67,61.67,4500.0,61.67,61.67,61.67,61.67,4500.0
2023-07-31 13:40:00,61.67,61.69,61.65,61.67,18000.0,61.67,61.69,61.65,61.67,18000.0
2023-07-31 13:50:00,61.66,61.68,61.61,61.67,22500.0,61.66,61.68,61.61,61.67,22500.0
2023-07-31 14:00:00,61.72,61.73,61.61,61.63,33855.0,61.72,61.73,61.61,61.63,33855.0
2023-07-31 14:10:00,61.58,61.59,61.48,61.55,54375.0,61.58,61.59,61.48,61.55,54375.0
2023-07-31 14:20:00,61.56,61.6,61.56,61.6,22575.0,61.56,61.6,61.56,61.6,22575.0
2023-07-31 14:30:00,61.6,61.66,61.56,61.56,19785.0,61.6,61.66,61.56,61.56,19785.0
2023-07-31 14:40:00,61.54,61.55,61.47,61.55,15000.0,61.54,61.55,61.47,61.55,15000.0
2023-07-31 14:50:00,61.55,61.66,61.55,61.64,19620.0,61.55,61.66,61.55,61.64,19620.0
2023-07-31 15:00:00,61.66,61.68,61.63,61.68,19500.0,61.66,61.68,61.63,61.68,19500.0
2023-07-31 15:10:00,61.66,61.67,61.6,61.66,15030.0,61.66,61.67,61.6,61.66,15030.0
2023-07-31 15:20:00,61.69,61.69,61.49,61.49,58800.0,61.69,61.69,61.49,61.49,58800.0
2023-07-31 15:30:00,61.54,61.6,61.42,61.45,155985.0,61.54,61.6,61.42,61.45,155985.0
2023-07-31 15:40:00,61.46,61.56,61.41,61.55,76605.0,61.46,61.56,61.41,61.55,76605.0
2023-07-31 15:50:00,61.59,61.73,61.48,61.73,528015.0,61.59,61.73,61.48,61.73,528015.0
2023-08-01 09:30:00,61.76,62.37,61.73,62.2,108825.0,61.76,62.37,61.73,62.2,108825.0
2023-08-01 09:40:00,62.28,62.53,62.28,62.46,39315.0,62.28,62.53,62.28,62.46,39315.0
2023-08-01 09:50:00,62.34,62.36,62.22,62.22,61125.0,62.34,62.36,62.22,62.22,61125.0
2023-08-01 10:00:00,62.2,62.26,62.07,62.21,55815.0,62.2,62.26,62.07,62.21,55815.0
2023-08-01 10:10:00,62.2,62.2,62.05,62.05,57705.0,62.2,62.2,62.05,62.05,57705.0
2023-08-01 10:20:00,62.04,62.17,62.01,62.12,31440.0,62.04,62.17,62.01,62.12,31440.0
2023-08-01 10:30:00,62.11,62.16,62.06,62.16,10500.0,62.11,62.16,62.06,62.16,10500.0
2023-08-01 10:40:00,62.19,62.19,62.14,62.15,19845.0,62.19,62.19,62.14,62.15,19845.0
2023-08-01 10:50:00,62.15,62.29,62.14,62.28,32700.0,62.15,62.29,62.14,62.28,32700.0
2023-08-01 11:00:00,62.2,62.21,62.04,62.1,27300.0,62.2,62.21,62.04,62.1,27300.0
2023-08-01 11:10:00,62.12,62.23,62.02,62.14,31305.0,62.12,62.23,62.02,62.14,31305.0
2023-08-01 11:20:00,62.22,62.22,62.17,62.22,12000.0,62.22,62.22,62.17,62.22,12000.0
2023-08-01 11:30:00,62.2,62.2,62.06,62.06,47610.0,62.2,62.2,62.06,62.06,47610.0
2023-08-01 11:40:00,62.09,62.09,62.01,62.05,34305.0,62.09,62.09,62.01,62.05,34305.0
2023-08-01 11:50:00,62.08,62.21,62.08,62.18,29205.0,62.08,62.21,62.08,62.18,29205.0
2023-08-01 12:00:00,62.16,62.18,62.06,62.07,33630.0,62.16,62.18,62.06,62.07,33630.0
2023-08-01 12:10:00,62.05,62.05,61.96,61.96,28035.0,62.05,62.05,61.96,61.96,28035.0
2023-08-01 12:20:00,61.92,61.94,61.92,61.94,9000.0,61.92,61.94,61.92,61.94,9000.0
2023-08-01 12:30:00,61.9,62.06,61.9,62.06,28500.0,61.9,62.06,61.9,62.06,28500.0
2023-08-01 12:40:00,62.07,62.09,62.04,62.08,19500.0,62.07,62.09,62.04,62.08,19500.0
2023-08-01 12:50:00,62.11,62.2,62.1,62.2,27000.0,62.11,62.2,62.1,62.2,27000.0
2023-08-01 13:00:00,62.23,62.23,62.16,62.16,31515.0,62.23,62.23,62.16,62.16,31515.0
2023-08-01 13:10:00,62.12,62.2,62.07,62.08,19500.0,62.12,62.2,62.07,62.08,19500.0
2023-08-01 13:20:00,62.08,62.22,62.07,62.2,30795.0,62.08,62.22,62.07,62.2,30795.0
2023-08-01 13:30:00,62.19,62.2,62.14,62.2,18780.0,62.19,62.2,62.14,62.2,18780.0
2023-08-01 13:40:00,62.17,62.24,62.17,62.2,19455.0,62.17,62.24,62.17,62.2,19455.0
2023-08-01 13:50:00,62.22,62.29,62.2,62.29,16545.0,62.22,62.29,62.2,62.29,16545.0
2023-08-01 14:00:00,62.28,62.33,62.23,62.23,42225.0,62.28,62.33,62.23,62.23,42225.0
2023-08-01 14:10:00,62.23,62.27,62.2,62.27,10965.0,62.23,62.27,62.2,62.27,10965.0
2023-08-01 14:20:00,62.25,62.34,62.25,62.32,30615.0,62.25,62.34,62.25,62.32,30615.0
2023-08-01 14:30:00,62.35,62.38,62.33,62.38,22830.0,62.35,62.38,62.33,62.38,22830.0
2023-08-01 14:40:00,62.4,62.4,62.35,62.36,26010.0,62.4,62.4,62.35,62.36,26010.0
2023-08-01 14:50:00,62.36,62.44,62.35,62.44,31605.0,62.36,62.44,62.35,62.44,31605.0
2023-08-01 15:00:00,62.38,62.41,62.38,62.41,16665.0,62.38,62.41,62.38,62.41,16665.0
2023-08-01 15:10:00,62.38,62.4,62.36,62.37,25590.0,62.38,62.4,62.36,62.37,25590.0
2023-08-01 15:20:00,62.38,62.42,62.29,62.3,73830.0,62.38,62.42,62.29,62.3,73830.0
2023-08-01 15:30:00,62.32,62.32,62.26,62.31,116865.0,62.32,62.32,62.26,62.31,116865.0
2023-08-01 15:40:00,62.29,62.31,62.13,62.2,82455.0,62.29,62.31,62.13,62.2,82455.0
2023-08-01 15:50:00,62.16,62.16,62.04,62.08,219765.0,62.16,62.16,62.04,62.08,219765.0
2023-08-02 09:30:00,62.09,62.27,61.76,61.89,180930.0,62.09,62.27,61.76,61.89,180930.0
2023-08-02 09:40:00,61.95,62.17,61.88,61.92,409815.0,61.95,62.17,61.88,61.92,409815.0
2023-08-02 09:50:00,61.91,62.11,61.81,62.01,171165.0,61.91,62.11,61.81,62.01,171165.0
2023-08-02 10:00:00,62.04,62.06,61.87,61.96,179850.0,62.04,62.06,61.87,61.96,179850.0
2023-08-02 10:10:00,61.91,62.02,61.78,61.78,53775.0,61.91,62.02,61.78,61.78,53775.0
2023-08-02 10:20:00,61.8,61.82,61.64,61.64,51720.0,61.8,61.82,61.64,61.64,51720.0
2023-08-02 10:30:00,61.65,61.73,61.59,61.59,51060.0,61.65,61.73,61.59,61.59,51060.0
2023-08-02 10:40:00,61.66,61.93,61.66,61.9,41145.0,61.66,61.93,61.66,61.9,41145.0
2023-08-02 10:50:00,61.92,61.96,61.85,61.92,42645.0,61.92,61.96,61.85,61.92,42645.0
2023-08-02 11:00:00,61.93,62.01,61.91,61.91,33480.0,61.93,62.01,61.91,61.91,33480.0
2023-08-02 11:10:00,61.88,61.94,61.87,61.88,25500.0,61.88,61.94,61.87,61.88,25500.0
2023-08-02 11:20:00,61.91,61.95,61.85,61.85,36000.0,61.91,61.95,61.85,61.85,36000.0
2023-08-02 11:30:00,61.89,61.94,61.83,61.83,33000.0,61.89,61.94,61.83,61.83,33000.0
2023-08-02 11:40:00,61.84,61.89,61.81,61.87,31500.0,61.84,61.89,61.81,61.87,31500.0
2023-08-02 11:50:00,61.89,61.89,61.84,61.84,27195.0,61.89,61.89,61.84,61.84,27195.0
2023-08-02 12:00:00,61.82,61.91,61.82,61.9,28500.0,61.82,61.91,61.82,61.9,28500.0
2023-08-02 12:10:00,61.94,62.0,61.85,61.88,202725.0,61.94,62.0,61.85,61.88,202725.0
2023-08-02 12:20:00,61.85,61.94,61.82,61.82,159015.0,61.85,61.94,61.82,61.82,159015.0
2023-08-02 12:30:00,61.8,61.8,61.71,61.73,25755.0,61.8,61.8,61.71,61.73,25755.0
2023-08-02 12:40:00,61.72,61.73,61.65,61.69,22545.0,61.72,61.73,61.65,61.69,22545.0
2023-08-02 12:50:00,61.69,61.79,61.69,61.76,24810.0,61.69,61.79,61.69,61.76,24810.0
2023-08-02 13:00:00,61.76,61.84,61.76,61.8,19260.0,61.76,61.84,61.76,61.8,19260.0
2023-08-02 13:10:00,61.77,61.77,61.74,61.74,21315.0,61.77,61.77,61.74,61.74,21315.0
2023-08-02 13:20:00,61.74,61.76,61.65,61.7,53805.0,61.74,61.76,61.65,61.7,53805.0
2023-08-02 13:30:00,61.67,61.68,61.64,61.64,24000.0,61.67,61.68,61.64,61.64,24000.0
2023-08-02 13:40:00,61.59,61.59,61.53,61.53,15000.0,61.59,61.59,61.53,61.53,15000.0
2023-08-02 13:50:00,61.51,61.57,61.51,61.56,21000.0,61.51,61.57,61.51,61.56,21000.0
2023-08-02 14:00:00,61.57,61.57,61.5,61.52,19095.0,61.57,61.57,61.5,61.52,19095.0
2023-08-02 14:10:00,61.57,61.59,61.53,61.53,12930.0,61.57,61.59,61.53,61.53,12930.0
2023-08-02 14:20:00,61.54,61.54,61.44,61.44,15000.0,61.54,61.54,61.44,61.44,15000.0
2023-08-02 14:30:00,61.42,61.45,61.35,61.39,54765.0,61.42,61.45,61.35,61.39,54765.0
2023-08-02 14:40:00,61.36,61.36,61.26,61.32,30000.0,61.36,61.36,61.26,61.32,30000.0
2023-08-02 14:50:00,61.35,61.35,61.3,61.32,13110.0,61.35,61.35,61.3,61.32,13110.0
2023-08-02 15:00:00,61.33,61.38,61.29,61.38,49770.0,61.33,61.38,61.29,61.38,49770.0
2023-08-02 15:10:00,61.37,61.38,61.3,61.38,50070.0,61.37,61.38,61.3,61.38,50070.0
2023-08-02 15:20:00,61.37,61.37,61.32,61.34,27480.0,61.37,61.37,61.32,61.34,27480.0
2023-08-02 15:30:00,61.35,61.4,61.32,61.4,451320.0,61.35,61.4,61.32,61.4,451320.0
2023-08-02 15:40:00,61.38,61.45,61.26,61.26,364695.0,61.38,61.45,61.26,61.26,364695.0
2023-08-02 15:50:00,61.25,61.32,61.2,61.22,452385.0,61.25,61.32,61.2,61.22,452385.0
2023-08-03 09:30:00,61.58,61.97,61.48,61.97,124875.0,61.58,61.97,61.48,61.97,124875.0
2023-08-03 09:40:00,61.94,62.2,61.94,61.97,70410.0,61.94,62.2,61.94,61.97,70410.0
2023-08-03 09:50:00,61.94,62.02,61.69,61.79,57750.0,61.94,62.02,61.69,61.79,57750.0
2023-08-03 10:00:00,61.83,61.9,61.7,61.75,65655.0,61.83,61.9,61.7,61.75,65655.0
2023-08-03 10:10:00,61.72,61.76,61.62,61.76,62835.0,61.72,61.76,61.62,61.76,62835.0
2023-08-03 10:20:00,61.73,61.76,61.61,61.64,36000.0,61.73,61.76,61.61,61.64,36000.0
2023-08-03 10:30:00,61.61,61.61,61.41,61.54,88200.0,61.61,61.61,61.41,61.54,88200.0
2023-08-03 10:40:00,61.57,61.57,61.49,61.5,40365.0,61.57,61.57,61.49,61.5,40365.0
2023-08-03 10:50:00,61.48,61.56,61.42,61.47,63000.0,61.48,61.56,61.42,61.47,63000.0
2023-08-03 11:00:00,61.45,61.62,61.43,61.62,101130.0,61.45,61.62,61.43,61.62,101130.0
2023-08-03 11:10:00,61.57,61.72,61.57,61.72,26865.0,61.57,61.72,61.57,61.72,26865.0
2023-08-03 11:20:00,61.72,61.77,61.7,61.71,28380.0,61.72,61.77,61.7,61.71,28380.0
2023-08-03 11:30:00,61.7,61.76,61.68,61.72,46650.0,61.7,61.76,61.68,61.72,46650.0
2023-08-03 11:40:00,61.67,61.74,61.67,61.74,40155.0,61.67,61.74,61.67,61.74,40155.0
2023-08-03 11:50:00,61.83,61.84,61.78,61.8,37530.0,61.83,61.84,61.78,61.8,37530.0
2023-08-03 12:00:00,61.78,61.81,61.71,61.72,28035.0,61.78,61.81,61.71,61.72,28035.0
2023-08-03 12:10:00,61.72,61.73,61.59,61.69,46410.0,61.72,61.73,61.59,61.69,46410.0
2023-08-03 12:20:00,61.66,61.7,61.66,61.67,25755.0,61.66,61.7,61.66,61.67,25755.0
2023-08-03 12:30:00,61.7,61.74,61.7,61.74,6000.0,61.7,61.74,61.7,61.74,6000.0
2023-08-03 12:40:00,61.75,61.86,61.75,61.83,34725.0,61.75,61.86,61.75,61.83,34725.0
2023-08-03 12:50:00,61.84,61.89,61.84,61.89,4500.0,61.84,61.89,61.84,61.89,4500.0
2023-08-03 13:00:00,61.87,61.88,61.83,61.84,22845.0,61.87,61.88,61.83,61.84,22845.0
2023-08-03 13:10:00,61.84,61.91,61.84,61.9,17895.0,61.84,61.91,61.84,61.9,17895.0
2023-08-03 13:20:00,61.92,61.92,61.88,61.88,16500.0,61.92,61.92,61.88,61.88,16500.0
2023-08-03 13:30:00,61.89,61.89,61.83,61.83,9000.0,61.89,61.89,61.83,61.83,9000.0
2023-08-03 13:40:00,61.82,61.82,61.76,61.82,36030.0,61.82,61.82,61.76,61.82,36030.0
2023-08-03 13:50:00,61.84,61.89,61.84,61.87,34725.0,61.84,61.89,61.84,61.87,34725.0
2023-08-03 14:00:00,61.89,61.98,61.89,61.98,16095.0,61.89,61.98,61.89,61.98,16095.0
2023-08-03 14:10:00,61.99,62.08,61.98,62.08,28695.0,61.99,62.08,61.98,62.08,28695.0
2023-08-03 14:20:00,62.06,62.19,62.04,62.15,31080.0,62.06,62.19,62.04,62.15,31080.0
2023-08-03 14:30:00,62.13,62.18,62.12,62.13,21045.0,62.13,62.18,62.12,62.13,21045.0
2023-08-03 14:40:00,62.17,62.24,62.15,62.24,28665.0,62.17,62.24,62.15,62.24,28665.0
2023-08-03 14:50:00,62.24,62.24,62.11,62.16,31500.0,62.24,62.24,62.11,62.16,31500.0
2023-08-03 15:00:00,62.19,62.19,62.1,62.12,65115.0,62.19,62.19,62.1,62.12,65115.0
2023-08-03 15:10:00,62.15,62.21,62.11,62.21,43470.0,62.15,62.21,62.11,62.21,43470.0
2023-08-03 15:20:00,62.23,62.26,62.19,62.2,40290.0,62.23,62.26,62.19,62.2,40290.0
2023-08-03 15:30:00,62.25,62.27,62.16,62.16,84780.0,62.25,62.27,62.16,62.16,84780.0
2023-08-03 15:40:00,62.22,62.22,62.06,62.1,73005.0,62.22,62.22,62.06,62.1,73005.0
2023-08-03 15:50:00,62.1,62.23,62.05,62.06,270375.0,62.1,62.23,62.05,62.06,270375.0
2023-08-04 09:30:00,62.11,62.11,61.89,61.93,81210.0,62.11,62.11,61.89,61.93,81210.0
2023-08-04 09:40:00,61.95,62.01,61.78,61.93,56955.0,61.95,62.01,61.78,61.93,56955.0
2023-08-04 09:50:00,61.9,62.11,61.89,62.1,32985.0,61.9,62.11,61.89,62.1,32985.0
2023-08-04 10:00:00,62.13,62.13,61.98,62.04,23085.0,62.13,62.13,61.98,62.04,23085.0
2023-08-04 10:10:00,62.06,62.06,61.93,61.98,60195.0,62.06,62.06,61.93,61.98,60195.0
2023-08-04 10:20:00,62.02,62.12,62.02,62.11,18360.0,62.02,62.12,62.02,62.11,18360.0
2023-08-04 10:30:00,62.13,62.15,62.05,62.15,27000.0,62.13,62.15,62.05,62.15,27000.0
2023-08-04 10:40:00,62.17,62.22,62.15,62.15,37710.0,62.17,62.22,62.15,62.15,37710.0
2023-08-04 10:50:00,62.15,62.22,62.06,62.18,28500.0,62.15,62.22,62.06,62.18,28500.0
2023-08-04 11:00:00,62.23,62.23,62.02,62.02,18390.0,62.23,62.23,62.02,62.02,18390.0
2023-08-04 11:10:00,62.0,62.0,61.9,61.96,43890.0,62.0,62.0,61.9,61.96,43890.0
2023-08-04 11:20:00,61.91,62.02,61.9,62.02,16515.0,61.91,62.02,61.9,62.02,16515.0
2023-08-04 11:30:00,62.0,62.03,61.95,62.03,21795.0,62.0,62.03,61.95,62.03,21795.0
2023-08-04 11:40:00,62.02,62.18,62.0,62.13,21375.0,62.02,62.18,62.0,62.13,21375.0
2023-08-04 11:50:00,62.18,62.22,62.15,62.18,16650.0,62.18,62.22,62.15,62.18,16650.0
2023-08-04 12:00:00,62.19,62.19,62.16,62.16,4500.0,62.19,62.19,62.16,62.16,4500.0
2023-08-04 12:10:00,62.16,62.22,62.16,62.22,9495.0,62.16,62.22,62.16,62.22,9495.0
2023-08-04 12:20:00,62.19,62.2,62.1,62.2,18255.0,62.19,62.2,62.1,62.2,18255.0
2023-08-04 12:30:00,62.19,62.19,62.18,62.18,9000.0,62.19,62.19,62.18,62.18,9000.0
2023-08-04 12:40:00,62.21,62.27,62.21,62.27,36390.0,62.21,62.27,62.21,62.27,36390.0
2023-08-04 12:50:00,62.3,62.35,62.29,62.31,26835.0,62.3,62.35,62.29,62.31,26835.0
2023-08-04 13:00:00,62.33,62.39,62.33,62.37,19500.0,62.33,62.39,62.33,62.37,19500.0
2023-08-04 13:10:00,62.41,62.41,62.29,62.31,15000.0,62.41,62.41,62.29,62.31,15000.0
2023-08-04 13:20:00,62.34,62.35,62.23,62.23,18000.0,62.34,62.35,62.23,62.23,18000.0
2023-08-04 13:30:00,62.22,62.22,62.12,62.17,21210.0,62.22,62.22,62.12,62.17,21210.0
2023-08-04 13:40:00,62.16,62.21,62.16,62.21,4500.0,62.16,62.21,62.16,62.21,4500.0
2023-08-04 13:50:00,62.21,62.21,62.04,62.04,12375.0,62.21,62.21,62.04,62.04,12375.0
2023-08-04 14:00:00,62.04,62.04,61.88,61.9,15960.0,62.04,62.04,61.88,61.9,15960.0
2023-08-04 14:10:00,61.88,62.0,61.88,61.96,90615.0,61.88,62.0,61.88,61.96,90615.0
2023-08-04 14:20:00,61.97,61.98,61.85,61.86,33000.0,61.97,61.98,61.85,61.86,33000.0
2023-08-04 14:30:00,61.83,61.83,61.67,61.75,22710.0,61.83,61.83,61.67,61.75,22710.0
2023-08-04 14:40:00,61.74,61.84,61.73,61.84,30075.0,61.74,61.84,61.73,61.84,30075.0
2023-08-04 14:50:00,61.78,61.86,61.78,61.84,20370.0,61.78,61.86,61.78,61.84,20370.0
2023-08-04 15:00:00,61.83,61.88,61.8,61.8,24000.0,61.83,61.88,61.8,61.8,24000.0
2023-08-04 15:10:00,61.83,61.91,61.8,61.88,30300.0,61.83,61.91,61.8,61.88,30300.0
2023-08-04 15:20:00,61.86,61.89,61.83,61.89,21525.0,61.86,61.89,61.83,61.89,21525.0
2023-08-04 15:30:00,61.91,61.91,61.81,61.81,36000.0,61.91,61.91,61.81,61.81,36000.0
2023-08-04 15:40:00,61.82,61.87,61.82,61.85,31800.0,61.82,61.87,61.82,61.85,31800.0
2023-08-04 15:50:00,61.85,61.85,61.63,61.74,241080.0,61.85,61.85,61.63,61.74,241080.0
2023-08-07 09:30:00,62.12,62.2,62.05,62.2,46425.0,62.12,62.2,62.05,62.2,46425.0
2023-08-07 09:40:00,62.11,62.19,62.07,62.15,19260.0,62.11,62.19,62.07,62.15,19260.0
2023-08-07 09:50:00,62.13,62.14,62.09,62.11,13410.0,62.13,62.14,62.09,62.11,13410.0
2023-08-07 10:00:00,62.1,62.1,61.93,62.04,34770.0,62.1,62.1,61.93,62.04,34770.0
2023-08-07 10:10:00,61.99,62.02,61.96,61.97,23730.0,61.99,62.02,61.96,61.97,23730.0
2023-08-07 10:20:00,62.01,62.01,61.92,61.95,27000.0,62.01,62.01,61.92,61.95,27000.0
2023-08-07 10:30:00,61.94,61.95,61.84,61.84,37665.0,61.94,61.95,61.84,61.84,37665.0
2023-08-07 10:40:00,61.84,61.89,61.84,61.85,13965.0,61.84,61.89,61.84,61.85,13965.0
2023-08-07 10:50:00,61.85,61.88,61.84,61.87,241470.0,61.85,61.88,61.84,61.87,241470.0
2023-08-07 11:00:00,61.9,61.97,61.83,61.9,226935.0,61.9,61.97,61.83,61.9,226935.0
2023-08-07 11:10:00,61.98,61.99,61.89,61.89,13920.0,61.98,61.99,61.89,61.89,13920.0
2023-08-07 11:20:00,61.91,61.93,61.87,61.87,17805.0,61.91,61.93,61.87,61.87,17805.0
2023-08-07 11:30:00,61.93,61.98,61.86,61.98,21000.0,61.93,61.98,61.86,61.98,21000.0
2023-08-07 11:40:00,61.96,61.96,61.91,61.91,15000.0,61.96,61.96,61.91,61.91,15000.0
2023-08-07 11:50:00,61.96,61.96,61.96,61.96,1500.0,61.96,61.96,61.96,61.96,1500.0
2023-08-07 12:00:00,62.01,62.04,62.0,62.0,54765.0,62.01,62.04,62.0,62.0,54765.0
2023-08-07 12:10:00,62.01,62.03,62.01,62.03,3000.0,62.01,62.03,62.01,62.03,3000.0
2023-08-07 12:20:00,62.02,62.05,62.0,62.04,25635.0,62.02,62.05,62.0,62.04,25635.0
2023-08-07 12:30:00,62.03,62.14,62.03,62.14,3000.0,62.03,62.14,62.03,62.14,3000.0
2023-08-07 12:40:00,62.15,62.15,62.12,62.12,15000.0,62.15,62.15,62.12,62.12,15000.0
2023-08-07 12:50:00,62.15,62.29,62.15,62.27,22995.0,62.15,62.29,62.15,62.27,22995.0
2023-08-07 13:00:00,62.28,62.28,62.25,62.25,23865.0,62.28,62.28,62.25,62.25,23865.0
2023-08-07 13:10:00,62.28,62.31,62.25,62.26,20235.0,62.28,62.31,62.25,62.26,20235.0
2023-08-07 13:20:00,62.25,62.27,62.23,62.26,25500.0,62.25,62.27,62.23,62.26,25500.0
2023-08-07 13:30:00,62.27,62.34,62.26,62.31,111285.0,62.27,62.34,62.26,62.31,111285.0
2023-08-07 13:40:00,62.33,62.5,62.33,62.43,95010.0,62.33,62.5,62.33,62.43,95010.0
2023-08-07 13:50:00,62.44,62.44,62.42,62.42,7500.0,62.44,62.44,62.42,62.42,7500.0
2023-08-07 14:00:00,62.47,62.47,62.34,62.34,20385.0,62.47,62.47,62.34,62.34,20385.0
2023-08-07 14:10:00,62.3,62.3,62.28,62.28,15240.0,62.3,62.3,62.28,62.28,15240.0
2023-08-07 14:20:00,62.29,62.31,62.24,62.24,12360.0,62.29,62.31,62.24,62.24,12360.0
2023-08-07 14:30:00,62.27,62.33,62.27,62.28,22845.0,62.27,62.33,62.27,62.28,22845.0
2023-08-07 14:40:00,62.25,62.25,62.24,62.24,4500.0,62.25,62.25,62.24,62.24,4500.0
2023-08-07 14:50:00,62.24,62.3,62.23,62.3,10500.0,62.24,62.3,62.23,62.3,10500.0
2023-08-07 15:00:00,62.3,62.3,62.22,62.22,15000.0,62.3,62.3,62.22,62.22,15000.0
2023-08-07 15:10:00,62.22,62.22,62.16,62.16,16500.0,62.22,62.22,62.16,62.16,16500.0
2023-08-07 15:20:00,62.2,62.2,62.14,62.14,7995.0,62.2,62.2,62.14,62.14,7995.0
2023-08-07 15:30:00,62.14,62.14,62.1,62.11,28800.0,62.14,62.14,62.1,62.11,28800.0
2023-08-07 15:40:00,62.12,62.12,62.05,62.06,45000.0,62.12,62.12,62.05,62.06,45000.0
2023-08-07 15:50:00,62.05,62.15,62.05,62.08,153660.0,62.05,62.15,62.05,62.08,153660.0
2023-08-08 09:30:00,62.13,62.5,62.13,62.47,106455.0,62.13,62.5,62.13,62.47,106455.0
2023-08-08 09:40:00,62.47,62.47,62.03,62.09,120405.0,62.47,62.47,62.03,62.09,120405.0
2023-08-08 09:50:00,62.25,62.25,61.76,61.86,138135.0,62.25,62.25,61.76,61.86,138135.0
2023-08-08 10:00:00,61.87,61.97,61.85,61.93,47700.0,61.87,61.97,61.85,61.93,47700.0
2023-08-08 10:10:00,61.93,61.93,61.68,61.69,29730.0,61.93,61.93,61.68,61.69,29730.0
2023-08-08 10:20:00,61.74,61.78,61.74,61.74,21345.0,61.74,61.78,61.74,61.74,21345.0
2023-08-08 10:30:00,61.76,61.94,61.76,61.92,39000.0,61.76,61.94,61.76,61.92,39000.0
2023-08-08 10:40:00,61.93,61.93,61.75,61.88,32610.0,61.93,61.93,61.75,61.88,32610.0
2023-08-08 10:50:00,61.96,61.96,61.8,61.85,65685.0,61.96,61.96,61.8,61.85,65685.0
2023-08-08 11:00:00,61.9,61.96,61.89,61.91,46500.0,61.9,61.96,61.89,61.91,46500.0
2023-08-08 11:10:00,61.87,61.89,61.77,61.78,18180.0,61.87,61.89,61.77,61.78,18180.0
2023-08-08 11:20:00,61.74,61.79,61.68,61.68,17055.0,61.74,61.79,61.68,61.68,17055.0
2023-08-08 11:30:00,61.71,61.71,61.71,61.71,2775.0,61.71,61.71,61.71,61.71,2775.0
2023-08-08 11:40:00,61.74,61.78,61.71,61.71,18705.0,61.74,61.78,61.71,61.71,18705.0
2023-08-08 11:50:00,61.7,61.75,61.7,61.72,21150.0,61.7,61.75,61.7,61.72,21150.0
2023-08-08 12:00:00,61.76,61.77,61.74,61.76,24960.0,61.76,61.77,61.74,61.76,24960.0
2023-08-08 12:10:00,61.79,61.94,61.77,61.86,37080.0,61.79,61.94,61.77,61.86,37080.0
2023-08-08 12:20:00,61.97,61.97,61.97,61.97,1500.0,61.97,61.97,61.97,61.97,1500.0
2023-08-08 12:30:00,61.96,61.97,61.93,61.93,21870.0,61.96,61.97,61.93,61.93,21870.0
2023-08-08 12:40:00,61.9,61.95,61.9,61.91,12360.0,61.9,61.95,61.9,61.91,12360.0
2023-08-08 12:50:00,61.95,61.98,61.89,61.89,22575.0,61.95,61.98,61.89,61.89,22575.0
2023-08-08 13:00:00,61.87,61.89,61.87,61.89,7500.0,61.87,61.89,61.87,61.89,7500.0
2023-08-08 13:10:00,61.88,61.95,61.88,61.94,13500.0,61.88,61.95,61.88,61.94,13500.0
2023-08-08 13:20:00,61.91,61.95,61.87,61.89,15975.0,61.91,61.95,61.87,61.89,15975.0
2023-08-08 13:30:00,61.95,61.97,61.88,61.88,20505.0,61.95,61.97,61.88,61.88,20505.0
2023-08-08 13:40:00,61.89,61.97,61.89,61.97,14940.0,61.89,61.97,61.89,61.97,14940.0
2023-08-08 13:50:00,61.89,61.94,61.89,61.93,8805.0,61.89,61.94,61.89,61.93,8805.0
2023-08-08 14:00:00,61.92,62.07,61.92,62.04,69225.0,61.92,62.07,61.92,62.04,69225.0
2023-08-08 14:10:00,62.08,62.12,62.05,62.05,53010.0,62.08,62.12,62.05,62.05,53010.0
2023-08-08 14:20:00,62.14,62.15,62.07,62.07,35160.0,62.14,62.15,62.07,62.07,35160.0
2023-08-08 14:30:00,62.07,62.07,62.07,62.07,0.0,62.07,62.07,62.07,62.07,0.0
2023-08-08 14:40:00,62.07,62.12,62.06,62.12,14850.0,62.07,62.12,62.06,62.12,14850.0
2023-08-08 14:50:00,62.14,62.22,62.14,62.19,27000.0,62.14,62.22,62.14,62.19,27000.0
2023-08-08 15:00:00,62.2,62.2,62.1,62.12,24000.0,62.2,62.2,62.1,62.12,24000.0
2023-08-08 15:10:00,62.16,62.16,62.05,62.05,6045.0,62.16,62.16,62.05,62.05,6045.0
2023-08-08 15:20:00,62.05,62.08,61.99,61.99,22500.0,62.05,62.08,61.99,61.99,22500.0
2023-08-08 15:30:00,61.96,62.03,61.96,61.99,45645.0,61.96,62.03,61.96,61.99,45645.0
2023-08-08 15:40:00,61.99,62.08,61.96,62.03,56685.0,61.99,62.08,61.96,62.03,56685.0
2023-08-08 15:50:00,62.0,62.08,61.91,61.94,153255.0,62.0,62.08,61.91,61.94,153255.0
2023-08-09 09:30:00,61.9,62.12,61.79,62.06,105870.0,61.9,62.12,61.79,62.06,105870.0
2023-08-09 09:40:00,62.08,62.08,61.87,61.95,131025.0,62.08,62.08,61.87,61.95,131025.0
2023-08-09 09:50:00,61.97,62.0,61.74,61.84,120555.0,61.97,62.0,61.74,61.84,120555.0
2023-08-09 10:00:00,61.79,61.85,61.7,61.7,31365.0,61.79,61.85,61.7,61.7,31365.0
2023-08-09 10:10:00,61.72,61.9,61.72,61.86,24000.0,61.72,61.9,61.72,61.86,24000.0
2023-08-09 10:20:00,61.96,62.05,61.93,62.03,78525.0,61.96,62.05,61.93,62.03,78525.0
2023-08-09 10:30:00,62.01,62.12,61.98,62.09,77955.0,62.01,62.12,61.98,62.09,77955.0
2023-08-09 10:40:00,62.13,62.15,62.03,62.05,36255.0,62.13,62.15,62.03,62.05,36255.0
2023-08-09 10:50:00,62.06,62.18,62.06,62.18,27690.0,62.06,62.18,62.06,62.18,27690.0
2023-08-09 11:00:00,62.16,62.27,62.16,62.24,25500.0,62.16,62.27,62.16,62.24,25500.0
2023-08-09 11:10:00,62.26,62.36,62.26,62.35,33660.0,62.26,62.36,62.26,62.35,33660.0
2023-08-09 11:20:00,62.35,62.36,62.23,62.23,55095.0,62.35,62.36,62.23,62.23,55095.0
2023-08-09 11:30:00,62.23,62.23,62.05,62.07,47055.0,62.23,62.23,62.05,62.07,47055.0
2023-08-09 11:40:00,62.05,62.05,61.9,61.95,42840.0,62.05,62.05,61.9,61.95,42840.0
2023-08-09 11:50:00,61.91,61.94,61.88,61.89,24330.0,61.91,61.94,61.88,61.89,24330.0
2023-08-09 12:00:00,61.9,61.99,61.9,61.99,13500.0,61.9,61.99,61.9,61.99,13500.0
2023-08-09 12:10:00,61.97,62.02,61.96,61.96,20085.0,61.97,62.02,61.96,61.96,20085.0
2023-08-09 12:20:00,61.97,62.02,61.97,61.97,7500.0,61.97,62.02,61.97,61.97,7500.0
2023-08-09 12:30:00,62.05,62.16,62.04,62.11,18000.0,62.05,62.16,62.04,62.11,18000.0
2023-08-09 12:40:00,62.07,62.14,62.07,62.14,9645.0,62.07,62.14,62.07,62.14,9645.0
2023-08-09 12:50:00,62.18,62.18,62.15,62.15,24825.0,62.18,62.18,62.15,62.15,24825.0
2023-08-09 13:00:00,62.12,62.2,62.12,62.19,12000.0,62.12,62.2,62.12,62.19,12000.0
2023-08-09 13:10:00,62.24,62.24,62.24,62.24,3000.0,62.24,62.24,62.24,62.24,3000.0
2023-08-09 13:20:00,62.23,62.24,62.22,62.22,6000.0,62.23,62.24,62.22,62.22,6000.0
2023-08-09 13:30:00,62.24,62.24,62.18,62.18,28905.0,62.24,62.24,62.18,62.18,28905.0
2023-08-09 13:40:00,62.17,62.17,62.09,62.09,15000.0,62.17,62.17,62.09,62.09,15000.0
2023-08-09 13:50:00,62.09,62.12,62.05,62.05,23055.0,62.09,62.12,62.05,62.05,23055.0
2023-08-09 14:00:00,62.05,62.13,62.05,62.13,17280.0,62.05,62.13,62.05,62.13,17280.0
2023-08-09 14:10:00,62.14,62.17,62.12,62.17,30000.0,62.14,62.17,62.12,62.17,30000.0
2023-08-09 14:20:00,62.2,62.2,62.16,62.17,15000.0,62.2,62.2,62.16,62.17,15000.0
2023-08-09 14:30:00,62.21,62.21,62.19,62.19,17940.0,62.21,62.21,62.19,62.19,17940.0
2023-08-09 14:40:00,62.18,62.3,62.18,62.28,35130.0,62.18,62.3,62.18,62.28,35130.0
2023-08-09 14:50:00,62.3,62.31,62.24,62.24,64695.0,62.3,62.31,62.24,62.24,64695.0
2023-08-09 15:00:00,62.23,62.23,62.15,62.15,24840.0,62.23,62.23,62.15,62.15,24840.0
2023-08-09 15:10:00,62.15,62.22,62.15,62.18,32310.0,62.15,62.22,62.15,62.18,32310.0
2023-08-09 15:20:00,62.17,62.21,62.17,62.2,21000.0,62.17,62.21,62.17,62.2,21000.0
2023-08-09 15:30:00,62.18,62.2,62.01,62.05,100050.0,62.18,62.2,62.01,62.05,100050.0
2023-08-09 15:40:00,62.03,62.05,61.89,61.93,81930.0,62.03,62.05,61.89,61.93,81930.0
2023-08-09 15:50:00,61.94,62.03,61.91,61.98,200985.0,61.94,62.03,61.91,61.98,200985.0
2023-08-10 09:30:00,62.32,62.69,62.32,62.56,132390.0,62.32,62.69,62.32,62.56,132390.0
2023-08-10 09:40:00,62.63,62.78,62.54,62.56,68145.0,62.63,62.78,62.54,62.56,68145.0
2023-08-10 09:50:00,62.57,62.63,62.51,62.6,172005.0,62.57,62.63,62.51,62.6,172005.0
2023-08-10 10:00:00,62.57,62.63,62.51,62.6,32475.0,62.57,62.63,62.51,62.6,32475.0
2023-08-10 10:10:00,62.56,62.56,62.5,62.51,7650.0,62.56,62.56,62.5,62.51,7650.0
2023-08-10 10:20:00,62.5,62.51,62.4,62.41,33270.0,62.5,62.51,62.4,62.41,33270.0
2023-08-10 10:30:00,62.42,62.45,62.33,62.35,40560.0,62.42,62.45,62.33,62.35,40560.0
2023-08-10 10:40:00,62.39,62.39,62.1,62.17,59850.0,62.39,62.39,62.1,62.17,59850.0
2023-08-10 10:50:00,62.17,62.26,62.1,62.16,32580.0,62.17,62.26,62.1,62.16,32580.0
2023-08-10 11:00:00,62.22,62.22,62.05,62.14,87990.0,62.22,62.22,62.05,62.14,87990.0
2023-08-10 11:10:00,62.16,62.19,62.07,62.07,31035.0,62.16,62.19,62.07,62.07,31035.0
2023-08-10 11:20:00,62.13,62.16,62.09,62.14,31245.0,62.13,62.16,62.09,62.14,31245.0
2023-08-10 11:30:00,62.16,62.24,62.15,62.24,18000.0,62.16,62.24,62.15,62.24,18000.0
2023-08-10 11:40:00,62.23,62.26,62.17,62.23,51405.0,62.23,62.26,62.17,62.23,51405.0
2023-08-10 11:50:00,62.27,62.27,62.13,62.21,95070.0,62.27,62.27,62.13,62.21,95070.0
2023-08-10 12:00:00,62.22,62.23,62.17,62.21,33900.0,62.22,62.23,62.17,62.21,33900.0
2023-08-10 12:10:00,62.19,62.27,62.16,62.25,37500.0,62.19,62.27,62.16,62.25,37500.0
2023-08-10 12:20:00,62.23,62.31,62.15,62.18,27225.0,62.23,62.31,62.15,62.18,27225.0
2023-08-10 12:30:00,62.2,62.2,62.16,62.18,10500.0,62.2,62.2,62.16,62.18,10500.0
2023-08-10 12:40:00,62.18,62.33,62.18,62.33,37830.0,62.18,62.33,62.18,62.33,37830.0
2023-08-10 12:50:00,62.32,62.33,62.21,62.22,22500.0,62.32,62.33,62.21,62.22,22500.0
2023-08-10 13:00:00,62.21,62.27,62.18,62.27,33000.0,62.21,62.27,62.18,62.27,33000.0
2023-08-10 13:10:00,62.3,62.34,62.29,62.3,22500.0,62.3,62.34,62.29,62.3,22500.0
2023-08-10 13:20:00,62.28,62.37,62.25,62.35,28500.0,62.28,62.37,62.25,62.35,28500.0
2023-08-10 13:30:00,62.32,62.37,62.28,62.31,44745.0,62.32,62.37,62.28,62.31,44745.0
2023-08-10 13:40:00,62.31,62.36,62.29,62.32,36030.0,62.31,62.36,62.29,62.32,36030.0
2023-08-10 13:50:00,62.33,62.34,62.11,62.15,98805.0,62.33,62.34,62.11,62.15,98805.0
2023-08-10 14:00:00,62.14,62.25,62.12,62.25,36000.0,62.14,62.25,62.12,62.25,36000.0
2023-08-10 14:10:00,62.36,62.43,62.33,62.37,50505.0,62.36,62.43,62.33,62.37,50505.0
2023-08-10 14:20:00,62.35,62.41,62.35,62.36,21105.0,62.35,62.41,62.35,62.36,21105.0
2023-08-10 14:30:00,62.4,62.43,62.32,62.34,22545.0,62.4,62.43,62.32,62.34,22545.0
2023-08-10 14:40:00,62.33,62.33,62.29,62.29,27000.0,62.33,62.33,62.29,62.29,27000.0
2023-08-10 14:50:00,62.32,62.44,62.32,62.44,40500.0,62.32,62.44,62.32,62.44,40500.0
2023-08-10 15:00:00,62.44,62.44,62.35,62.41,41925.0,62.44,62.44,62.35,62.41,41925.0
2023-08-10 15:10:00,62.43,62.43,62.32,62.37,24000.0,62.43,62.43,62.32,62.37,24000.0
2023-08-10 15:20:00,62.36,62.41,62.31,62.32,60000.0,62.36,62.41,62.31,62.32,60000.0
2023-08-10 15:30:00,62.32,62.41,62.32,62.39,90240.0,62.32,62.41,62.32,62.39,90240.0
2023-08-10 15:40:00,62.38,62.42,62.29,62.41,114195.0,62.38,62.42,62.29,62.41,114195.0
2023-08-10 15:50:00,62.37,62.49,62.34,62.49,450405.0,62.37,62.49,62.34,62.49,450405.0
2023-08-11 09:30:00,62.64,62.64,62.49,62.53,48075.0,62.64,62.64,62.49,62.53,48075.0
2023-08-11 09:40:00,62.61,62.67,62.61,62.65,21750.0,62.61,62.67,62.61,62.65,21750.0
2023-08-11 09:50:00,62.68,62.74,62.61,62.67,25830.0,62.68,62.74,62.61,62.67,25830.0
2023-08-11 10:00:00,62.69,62.75,62.69,62.7,23250.0,62.69,62.75,62.69,62.7,23250.0
2023-08-11 10:10:00,62.71,62.84,62.71,62.84,19500.0,62.71,62.84,62.71,62.84,19500.0
2023-08-11 10:20:00,62.92,62.95,62.87,62.92,24000.0,62.92,62.95,62.87,62.92,24000.0
2023-08-11 10:30:00,62.9,62.9,62.85,62.85,22785.0,62.9,62.9,62.85,62.85,22785.0
2023-08-11 10:40:00,62.85,62.88,62.81,62.85,12000.0,62.85,62.88,62.81,62.85,12000.0
2023-08-11 10:50:00,62.81,62.91,62.8,62.83,36315.0,62.81,62.91,62.8,62.83,36315.0
2023-08-11 11:00:00,62.86,62.86,62.82,62.83,12345.0,62.86,62.86,62.82,62.83,12345.0
2023-08-11 11:10:00,62.81,62.82,62.78,62.78,13500.0,62.81,62.82,62.78,62.78,13500.0
2023-08-11 11:20:00,62.75,62.76,62.71,62.71,14670.0,62.75,62.76,62.71,62.71,14670.0
2023-08-11 11:30:00,62.77,62.84,62.75,62.83,25545.0,62.77,62.84,62.75,62.83,25545.0
2023-08-11 11:40:00,62.84,62.92,62.81,62.92,25500.0,62.84,62.92,62.81,62.92,25500.0
2023-08-11 11:50:00,62.89,62.9,62.84,62.87,28170.0,62.89,62.9,62.84,62.87,28170.0
2023-08-11 12:00:00,62.89,62.93,62.89,62.91,19200.0,62.89,62.93,62.89,62.91,19200.0
2023-08-11 12:10:00,62.89,62.92,62.81,62.85,33615.0,62.89,62.92,62.81,62.85,33615.0
2023-08-11 12:20:00,62.83,62.83,62.76,62.77,15000.0,62.83,62.83,62.76,62.77,15000.0
2023-08-11 12:30:00,62.78,62.81,62.74,62.76,30960.0,62.78,62.81,62.74,62.76,30960.0
2023-08-11 12:40:00,62.77,62.78,62.71,62.71,26445.0,62.77,62.78,62.71,62.71,26445.0
2023-08-11 12:50:00,62.68,62.72,62.68,62.71,21915.0,62.68,62.72,62.68,62.71,21915.0
2023-08-11 13:00:00,62.73,62.74,62.68,62.69,18000.0,62.73,62.74,62.68,62.69,18000.0
2023-08-11 13:10:00,62.7,62.73,62.7,62.7,12000.0,62.7,62.73,62.7,62.7,12000.0
2023-08-11 13:20:00,62.71,62.8,62.71,62.8,13500.0,62.71,62.8,62.71,62.8,13500.0
2023-08-11 13:30:00,62.82,62.85,62.82,62.84,15000.0,62.82,62.85,62.82,62.84,15000.0
2023-08-11 13:40:00,62.84,62.84,62.74,62.78,35055.0,62.84,62.84,62.74,62.78,35055.0
2023-08-11 13:50:00,62.78,62.78,62.69,62.75,33420.0,62.78,62.78,62.69,62.75,33420.0
2023-08-11 14:00:00,62.75,62.85,62.75,62.85,22605.0,62.75,62.85,62.75,62.85,22605.0
2023-08-11 14:10:00,62.83,62.89,62.81,62.89,18525.0,62.83,62.89,62.81,62.89,18525.0
2023-08-11 14:20:00,62.85,62.91,62.85,62.91,15975.0,62.85,62.91,62.85,62.91,15975.0
2023-08-11 14:30:00,62.93,62.98,62.92,62.94,48000.0,62.93,62.98,62.92,62.94,48000.0
2023-08-11 14:40:00,62.94,63.0,62.91,63.0,31905.0,62.94,63.0,62.91,63.0,31905.0
2023-08-11 14:50:00,62.98,63.04,62.96,62.98,25590.0,62.98,63.04,62.96,62.98,25590.0
2023-08-11 15:00:00,62.98,63.02,62.93,62.93,15000.0,62.98,63.02,62.93,62.93,15000.0
2023-08-11 15:10:00,62.91,63.02,62.91,63.01,13500.0,62.91,63.02,62.91,63.01,13500.0
2023-08-11 15:20:00,63.02,63.03,62.99,63.0,28935.0,63.02,63.03,62.99,63.0,28935.0
2023-08-11 15:30:00,63.0,63.03,62.93,62.93,44490.0,63.0,63.03,62.93,62.93,44490.0
2023-08-11 15:40:00,62.92,62.96,62.92,62.93,51180.0,62.92,62.96,62.92,62.93,51180.0
2023-08-11 15:50:00,62.93,62.96,62.8,62.93,207885.0,62.93,62.96,62.8,62.93,207885.0
2023-08-14 09:30:00,63.17,63.55,63.17,63.36,84135.0,63.17,63.55,63.17,63.36,84135.0
2023-08-14 09:40:00,63.36,63.48,63.32,63.32,13500.0,63.36,63.48,63.32,63.32,13500.0
2023-08-14 09:50:00,63.34,63.37,63.17,63.37,30000.0,63.34,63.37,63.17,63.37,30000.0
2023-08-14 10:00:00,63.31,63.38,63.3,63.32,30810.0,63.31,63.38,63.3,63.32,30810.0
2023-08-14 10:10:00,63.29,63.31,63.22,63.25,30030.0,63.29,63.31,63.22,63.25,30030.0
2023-08-14 10:20:00,63.28,63.35,63.24,63.35,46545.0,63.28,63.35,63.24,63.35,46545.0
2023-08-14 10:30:00,63.32,63.38,63.29,63.37,42000.0,63.32,63.38,63.29,63.37,42000.0
2023-08-14 10:40:00,63.35,63.37,63.2,63.37,89880.0,63.35,63.37,63.2,63.37,89880.0
2023-08-14 10:50:00,63.4,63.58,63.4,63.45,69120.0,63.4,63.58,63.4,63.45,69120.0
2023-08-14 11:00:00,63.42,63.45,63.4,63.43,18000.0,63.42,63.45,63.4,63.43,18000.0
2023-08-14 11:10:00,63.41,63.43,63.4,63.42,9000.0,63.41,63.43,63.4,63.42,9000.0
2023-08-14 11:20:00,63.42,63.58,63.42,63.5,46680.0,63.42,63.58,63.42,63.5,46680.0
2023-08-14 11:30:00,63.49,63.49,63.43,63.46,10230.0,63.49,63.49,63.43,63.46,10230.0
2023-08-14 11:40:00,63.46,63.46,63.35,63.36,25500.0,63.46,63.46,63.35,63.36,25500.0
2023-08-14 11:50:00,63.4,63.4,63.31,63.35,42180.0,63.4,63.4,63.31,63.35,42180.0
2023-08-14 12:00:00,63.33,63.39,63.33,63.33,12360.0,63.33,63.39,63.33,63.33,12360.0
2023-08-14 12:10:00,63.31,63.31,63.21,63.25,46500.0,63.31,63.31,63.21,63.25,46500.0
2023-08-14 12:20:00,63.22,63.22,63.17,63.17,15675.0,63.22,63.22,63.17,63.17,15675.0
2023-08-14 12:30:00,63.22,63.22,63.14,63.15,21765.0,63.22,63.22,63.14,63.15,21765.0
2023-08-14 12:40:00,63.08,63.14,63.08,63.13,6000.0,63.08,63.14,63.08,63.13,6000.0
2023-08-14 12:50:00,63.13,63.13,63.07,63.13,47145.0,63.13,63.13,63.07,63.13,47145.0
2023-08-14 13:00:00,63.13,63.21,63.13,63.21,9000.0,63.13,63.21,63.13,63.21,9000.0
2023-08-14 13:10:00,63.16,63.17,63.09,63.09,20865.0,63.16,63.17,63.09,63.09,20865.0
2023-08-14 13:20:00,63.08,63.11,63.07,63.08,13095.0,63.08,63.11,63.07,63.08,13095.0
2023-08-14 13:30:00,63.05,63.07,62.98,63.05,19635.0,63.05,63.07,62.98,63.05,19635.0
2023-08-14 13:40:00,63.05,63.16,63.03,63.15,48315.0,63.05,63.16,63.03,63.15,48315.0
2023-08-14 13:50:00,63.16,63.16,63.07,63.07,61725.0,63.16,63.16,63.07,63.07,61725.0
2023-08-14 14:00:00,63.07,63.08,62.99,62.99,32250.0,63.07,63.08,62.99,62.99,32250.0
2023-08-14 14:10:00,62.99,63.04,62.97,62.97,46725.0,62.99,63.04,62.97,62.97,46725.0
2023-08-14 14:20:00,62.92,62.98,62.92,62.97,25125.0,62.92,62.98,62.92,62.97,25125.0
2023-08-14 14:30:00,62.96,63.01,62.96,62.96,35460.0,62.96,63.01,62.96,62.96,35460.0
2023-08-14 14:40:00,62.96,63.01,62.92,62.98,21375.0,62.96,63.01,62.92,62.98,21375.0
2023-08-14 14:50:00,62.95,62.97,62.94,62.94,11460.0,62.95,62.97,62.94,62.94,11460.0
2023-08-14 15:00:00,62.95,62.98,62.8,62.8,80595.0,62.95,62.98,62.8,62.8,80595.0
2023-08-14 15:10:00,62.8,62.83,62.74,62.76,30060.0,62.8,62.83,62.74,62.76,30060.0
2023-08-14 15:20:00,62.82,62.83,62.7,62.74,44025.0,62.82,62.83,62.7,62.74,44025.0
2023-08-14 15:30:00,62.73,62.86,62.7,62.85,51660.0,62.73,62.86,62.7,62.85,51660.0
2023-08-14 15:40:00,62.86,62.92,62.8,62.82,77100.0,62.86,62.92,62.8,62.82,77100.0
2023-08-14 15:50:00,62.82,63.01,62.78,63.01,161055.0,62.82,63.01,62.78,63.01,161055.0
2023-08-15 09:30:00,63.01,63.39,63.01,63.39,80175.0,63.01,63.39,63.01,63.39,80175.0
2023-08-15 09:40:00,63.4,63.44,63.24,63.39,21000.0,63.4,63.44,63.24,63.39,21000.0
2023-08-15 09:50:00,63.4,63.41,63.21,63.21,12000.0,63.4,63.41,63.21,63.21,12000.0
2023-08-15 10:00:00,63.14,63.29,63.14,63.18,34320.0,63.14,63.29,63.14,63.18,34320.0
2023-08-15 10:10:00,63.2,63.2,63.02,63.09,42075.0,63.2,63.2,63.02,63.09,42075.0
2023-08-15 10:20:00,63.09,63.15,63.04,63.15,13530.0,63.09,63.15,63.04,63.15,13530.0
2023-08-15 10:30:00,63.23,63.23,63.09,63.09,27735.0,63.23,63.23,63.09,63.09,27735.0
2023-08-15 10:40:00,63.2,63.25,63.2,63.25,6000.0,63.2,63.25,63.2,63.25,6000.0
2023-08-15 10:50:00,63.28,63.28,63.11,63.11,27690.0,63.28,63.28,63.11,63.11,27690.0
2023-08-15 11:00:00,63.05,63.1,63.05,63.05,22980.0,63.05,63.1,63.05,63.05,22980.0
2023-08-15 11:10:00,63.05,63.08,63.03,63.06,10065.0,63.05,63.08,63.03,63.06,10065.0
2023-08-15 11:20:00,63.06,63.15,63.06,63.14,24180.0,63.06,63.15,63.06,63.14,24180.0
2023-08-15 11:30:00,63.18,63.22,63.18,63.2,25905.0,63.18,63.22,63.18,63.2,25905.0
2023-08-15 11:40:00,63.18,63.24,63.17,63.2,26790.0,63.18,63.24,63.17,63.2,26790.0
2023-08-15 11:50:00,63.19,63.34,63.18,63.34,16500.0,63.19,63.34,63.18,63.34,16500.0
2023-08-15 12:00:00,63.34,63.4,63.33,63.4,28140.0,63.34,63.4,63.33,63.4,28140.0
2023-08-15 12:10:00,63.39,63.4,63.33,63.33,7500.0,63.39,63.4,63.33,63.33,7500.0
2023-08-15 12:20:00,63.5,63.55,63.49,63.49,19590.0,63.5,63.55,63.49,63.49,19590.0
2023-08-15 12:30:00,63.51,63.51,63.49,63.5,9000.0,63.51,63.51,63.49,63.5,9000.0
2023-08-15 12:40:00,63.46,63.5,63.45,63.49,27090.0,63.46,63.5,63.45,63.49,27090.0
2023-08-15 12:50:00,63.54,63.61,63.54,63.58,7500.0,63.54,63.61,63.54,63.58,7500.0
2023-08-15 13:00:00,63.54,63.58,63.52,63.58,12405.0,63.54,63.58,63.52,63.58,12405.0
2023-08-15 13:10:00,63.57,63.62,63.54,63.57,18675.0,63.57,63.62,63.54,63.57,18675.0
2023-08-15 13:20:00,63.62,63.63,63.6,63.63,12420.0,63.62,63.63,63.6,63.63,12420.0
2023-08-15 13:30:00,63.63,63.63,63.49,63.51,13500.0,63.63,63.63,63.49,63.51,13500.0
2023-08-15 13:40:00,63.52,63.52,63.43,63.47,24045.0,63.52,63.52,63.43,63.47,24045.0
2023-08-15 13:50:00,63.47,63.48,63.47,63.48,4500.0,63.47,63.48,63.47,63.48,4500.0
2023-08-15 14:00:00,63.57,63.57,63.52,63.52,6000.0,63.57,63.57,63.52,63.52,6000.0
2023-08-15 14:10:00,63.55,63.55,63.55,63.55,3000.0,63.55,63.55,63.55,63.55,3000.0
2023-08-15 14:20:00,63.52,63.59,63.48,63.59,22500.0,63.52,63.59,63.48,63.59,22500.0
2023-08-15 14:30:00,63.56,63.59,63.54,63.54,18000.0,63.56,63.59,63.54,63.54,18000.0
2023-08-15 14:40:00,63.58,63.61,63.55,63.55,9000.0,63.58,63.61,63.55,63.55,9000.0
2023-08-15 14:50:00,63.55,63.63,63.52,63.56,10500.0,63.55,63.63,63.52,63.56,10500.0
2023-08-15 15:00:00,63.55,63.57,63.52,63.57,16140.0,63.55,63.57,63.52,63.57,16140.0
2023-08-15 15:10:00,63.57,63.62,63.51,63.56,63990.0,63.57,63.62,63.51,63.56,63990.0
2023-08-15 15:20:00,63.55,63.55,63.4,63.43,40470.0,63.55,63.55,63.4,63.43,40470.0
2023-08-15 15:30:00,63.38,63.43,63.37,63.37,43515.0,63.38,63.43,63.37,63.37,43515.0
2023-08-15 15:40:00,63.34,63.38,63.32,63.38,48150.0,63.34,63.38,63.32,63.38,48150.0
2023-08-15 15:50:00,63.41,63.52,63.32,63.44,241425.0,63.41,63.52,63.32,63.44,241425.0
2023-08-16 09:30:00,63.66,64.0,63.66,63.94,68400.0,63.66,64.0,63.66,63.94,68400.0
2023-08-16 09:40:00,63.92,64.03,63.77,63.77,39750.0,63.92,64.03,63.77,63.77,39750.0
2023-08-16 09:50:00,63.77,63.77,63.33,63.55,28905.0,63.77,63.77,63.33,63.55,28905.0
2023-08-16 10:00:00,63.6,63.69,63.52,63.67,27375.0,63.6,63.69,63.52,63.67,27375.0
2023-08-16 10:10:00,63.66,63.66,63.6,63.63,26700.0,63.66,63.66,63.6,63.63,26700.0
2023-08-16 10:20:00,63.68,63.76,63.68,63.76,21000.0,63.68,63.76,63.68,63.76,21000.0
2023-08-16 10:30:00,63.69,63.77,63.66,63.77,9000.0,63.69,63.77,63.66,63.77,9000.0
2023-08-16 10:40:00,63.78,63.78,63.65,63.65,21000.0,63.78,63.78,63.65,63.65,21000.0
2023-08-16 10:50:00,63.59,63.69,63.59,63.62,16230.0,63.59,63.69,63.59,63.62,16230.0
2023-08-16 11:00:00,63.69,63.85,63.68,63.85,26910.0,63.69,63.85,63.68,63.85,26910.0
2023-08-16 11:10:00,63.81,63.87,63.76,63.87,42000.0,63.81,63.87,63.76,63.87,42000.0
2023-08-16 11:20:00,63.83,63.87,63.82,63.82,15330.0,63.83,63.87,63.82,63.82,15330.0
2023-08-16 11:30:00,63.86,63.95,63.85,63.94,13500.0,63.86,63.95,63.85,63.94,13500.0
2023-08-16 11:40:00,63.93,63.95,63.92,63.95,13485.0,63.93,63.95,63.92,63.95,13485.0
2023-08-16 11:50:00,63.92,63.92,63.84,63.86,33525.0,63.92,63.92,63.84,63.86,33525.0
2023-08-16 12:00:00,63.9,63.95,63.89,63.89,21435.0,63.9,63.95,63.89,63.89,21435.0
2023-08-16 12:10:00,63.85,63.89,63.82,63.86,38100.0,63.85,63.89,63.82,63.86,38100.0
2023-08-16 12:20:00,63.86,64.0,63.86,63.94,64020.0,63.86,64.0,63.86,63.94,64020.0
2023-08-16 12:30:00,63.91,63.98,63.88,63.94,31500.0,63.91,63.98,63.88,63.94,31500.0
2023-08-16 12:40:00,63.96,63.97,63.86,63.91,16515.0,63.96,63.97,63.86,63.91,16515.0
2023-08-16 12:50:00,63.92,63.95,63.82,63.83,32580.0,63.92,63.95,63.82,63.83,32580.0
2023-08-16 13:00:00,63.84,63.87,63.77,63.84,31500.0,63.84,63.87,63.77,63.84,31500.0
2023-08-16 13:10:00,63.77,63.77,63.57,63.58,15150.0,63.77,63.77,63.57,63.58,15150.0
2023-08-16 13:20:00,63.56,63.59,63.46,63.48,30000.0,63.56,63.59,63.46,63.48,30000.0
2023-08-16 13:30:00,63.45,63.54,63.45,63.54,12000.0,63.45,63.54,63.45,63.54,12000.0
2023-08-16 13:40:00,63.54,63.62,63.51,63.62,23850.0,63.54,63.62,63.51,63.62,23850.0
2023-08-16 13:50:00,63.62,63.62,63.62,63.62,0.0,63.62,63.62,63.62,63.62,0.0
2023-08-16 14:00:00,63.59,63.6,63.51,63.54,18000.0,63.59,63.6,63.51,63.54,18000.0
2023-08-16 14:10:00,63.54,63.63,63.52,63.63,21000.0,63.54,63.63,63.52,63.63,21000.0
2023-08-16 14:20:00,63.64,63.79,63.63,63.79,42375.0,63.64,63.79,63.63,63.79,42375.0
2023-08-16 14:30:00,63.79,63.83,63.72,63.78,30000.0,63.79,63.83,63.72,63.78,30000.0
2023-08-16 14:40:00,63.8,63.82,63.71,63.71,36210.0,63.8,63.82,63.71,63.71,36210.0
2023-08-16 14:50:00,63.7,63.72,63.65,63.7,44460.0,63.7,63.72,63.65,63.7,44460.0
2023-08-16 15:00:00,63.7,63.71,63.67,63.68,50985.0,63.7,63.71,63.67,63.68,50985.0
2023-08-16 15:10:00,63.69,63.69,63.55,63.6,132510.0,63.69,63.69,63.55,63.6,132510.0
2023-08-16 15:20:00,63.63,63.64,63.59,63.6,49425.0,63.63,63.64,63.59,63.6,49425.0
2023-08-16 15:30:00,63.62,63.72,63.58,63.67,91200.0,63.62,63.72,63.58,63.67,91200.0
2023-08-16 15:40:00,63.69,63.69,63.63,63.63,88395.0,63.69,63.69,63.63,63.63,88395.0
2023-08-16 15:50:00,63.61,63.61,63.39,63.4,331905.0,63.61,63.61,63.39,63.4,331905.0
2023-08-17 09:30:00,63.5,63.69,63.45,63.45,53925.0,63.5,63.69,63.45,63.45,53925.0
2023-08-17 09:40:00,63.35,63.41,63.2,63.2,55095.0,63.35,63.41,63.2,63.2,55095.0
2023-08-17 09:50:00,63.11,63.16,63.11,63.16,9000.0,63.11,63.16,63.11,63.16,9000.0
2023-08-17 10:00:00,63.16,63.17,62.98,63.1,51000.0,63.16,63.17,62.98,63.1,51000.0
2023-08-17 10:10:00,63.02,63.18,62.99,62.99,55785.0,63.02,63.18,62.99,62.99,55785.0
2023-08-17 10:20:00,63.07,63.1,63.05,63.1,6540.0,63.07,63.1,63.05,63.1,6540.0
2023-08-17 10:30:00,63.18,63.18,63.07,63.07,21615.0,63.18,63.18,63.07,63.07,21615.0
2023-08-17 10:40:00,63.21,63.21,63.14,63.14,26745.0,63.21,63.21,63.14,63.14,26745.0
2023-08-17 10:50:00,63.17,63.21,63.17,63.18,10500.0,63.17,63.21,63.17,63.18,10500.0
2023-08-17 11:00:00,63.18,63.25,63.17,63.21,13500.0,63.18,63.25,63.17,63.21,13500.0
2023-08-17 11:10:00,63.2,63.2,63.14,63.18,18000.0,63.2,63.2,63.14,63.18,18000.0
2023-08-17 11:20:00,63.22,63.28,63.22,63.24,31530.0,63.22,63.28,63.22,63.24,31530.0
2023-08-17 11:30:00,63.24,63.29,63.15,63.27,39810.0,63.24,63.29,63.15,63.27,39810.0
2023-08-17 11:40:00,63.33,63.33,63.26,63.27,25875.0,63.33,63.33,63.26,63.27,25875.0
2023-08-17 11:50:00,63.29,63.37,63.29,63.29,65370.0,63.29,63.37,63.29,63.29,65370.0
2023-08-17 12:00:00,63.3,63.3,63.14,63.19,30750.0,63.3,63.3,63.14,63.19,30750.0
2023-08-17 12:10:00,63.18,63.19,63.12,63.19,63000.0,63.18,63.19,63.12,63.19,63000.0
2023-08-17 12:20:00,63.2,63.29,63.2,63.26,27000.0,63.2,63.29,63.2,63.26,27000.0
2023-08-17 12:30:00,63.3,63.3,63.18,63.25,36375.0,63.3,63.3,63.18,63.25,36375.0
2023-08-17 12:40:00,63.18,63.23,63.18,63.22,28500.0,63.18,63.23,63.18,63.22,28500.0
2023-08-17 12:50:00,63.22,63.24,63.16,63.24,54720.0,63.22,63.24,63.16,63.24,54720.0
2023-08-17 13:00:00,63.21,63.22,63.15,63.16,32100.0,63.21,63.22,63.15,63.16,32100.0
2023-08-17 13:10:00,63.14,63.16,63.0,63.0,146985.0,63.14,63.16,63.0,63.0,146985.0
2023-08-17 13:20:00,63.05,63.09,62.98,63.02,156165.0,63.05,63.09,62.98,63.02,156165.0
2023-08-17 13:30:00,63.02,63.02,62.89,62.9,129630.0,63.02,63.02,62.89,62.9,129630.0
2023-08-17 13:40:00,62.91,62.96,62.76,62.78,39750.0,62.91,62.96,62.76,62.78,39750.0
2023-08-17 13:50:00,62.79,62.84,62.72,62.84,17700.0,62.79,62.84,62.72,62.84,17700.0
2023-08-17 14:00:00,62.77,62.81,62.67,62.8,55920.0,62.77,62.81,62.67,62.8,55920.0
2023-08-17 14:10:00,62.74,62.77,62.62,62.62,50370.0,62.74,62.77,62.62,62.62,50370.0
2023-08-17 14:20:00,62.63,62.69,62.59,62.64,25500.0,62.63,62.69,62.59,62.64,25500.0
2023-08-17 14:30:00,62.64,62.65,62.53,62.54,35475.0,62.64,62.65,62.53,62.54,35475.0
2023-08-17 14:40:00,62.51,62.51,62.34,62.34,23730.0,62.51,62.51,62.34,62.34,23730.0
2023-08-17 14:50:00,62.5,62.5,62.34,62.44,57030.0,62.5,62.5,62.34,62.44,57030.0
2023-08-17 15:00:00,62.41,62.43,62.35,62.43,40035.0,62.41,62.43,62.35,62.43,40035.0
2023-08-17 15:10:00,62.37,62.39,62.31,62.35,27000.0,62.37,62.39,62.31,62.35,27000.0
2023-08-17 15:20:00,62.34,62.38,62.27,62.3,39000.0,62.34,62.38,62.27,62.3,39000.0
2023-08-17 15:30:00,62.3,62.34,62.18,62.2,41055.0,62.3,62.34,62.18,62.2,41055.0
2023-08-17 15:40:00,62.22,62.22,62.1,62.13,58755.0,62.22,62.22,62.1,62.13,58755.0
2023-08-17 15:50:00,62.15,62.29,62.06,62.09,245460.0,62.15,62.29,62.06,62.09,245460.0
2023-08-18 09:30:00,62.23,62.66,62.11,62.66,135045.0,62.23,62.66,62.11,62.66,135045.0
2023-08-18 09:40:00,62.67,62.9,62.67,62.8,73515.0,62.67,62.9,62.67,62.8,73515.0
2023-08-18 09:50:00,62.76,63.01,62.69,63.01,52230.0,62.76,63.01,62.69,63.01,52230.0
2023-08-18 10:00:00,62.96,63.03,62.94,63.03,26475.0,62.96,63.03,62.94,63.03,26475.0
2023-08-18 10:10:00,63.01,63.08,62.99,63.03,44820.0,63.01,63.08,62.99,63.03,44820.0
2023-08-18 10:20:00,63.05,63.07,62.9,62.94,206355.0,63.05,63.07,62.9,62.94,206355.0
2023-08-18 10:30:00,62.89,62.92,62.84,62.92,21975.0,62.89,62.92,62.84,62.92,21975.0
2023-08-18 10:40:00,62.95,62.95,62.88,62.91,18915.0,62.95,62.95,62.88,62.91,18915.0
2023-08-18 10:50:00,62.89,62.91,62.8,62.84,33285.0,62.89,62.91,62.8,62.84,33285.0
2023-08-18 11:00:00,62.89,63.01,62.87,62.88,23055.0,62.89,63.01,62.87,62.88,23055.0
2023-08-18 11:10:00,62.98,62.98,62.92,62.92,16500.0,62.98,62.98,62.92,62.92,16500.0
2023-08-18 11:20:00,62.85,62.85,62.78,62.78,6000.0,62.85,62.85,62.78,62.78,6000.0
2023-08-18 11:30:00,62.72,62.78,62.69,62.77,17595.0,62.72,62.78,62.69,62.77,17595.0
2023-08-18 11:40:00,62.72,62.87,62.71,62.85,52470.0,62.72,62.87,62.71,62.85,52470.0
2023-08-18 11:50:00,62.85,62.89,62.82,62.84,53130.0,62.85,62.89,62.82,62.84,53130.0
2023-08-18 12:00:00,62.83,62.85,62.78,62.78,25500.0,62.83,62.85,62.78,62.78,25500.0
2023-08-18 12:10:00,62.78,62.83,62.77,62.8,7500.0,62.78,62.83,62.77,62.8,7500.0
2023-08-18 12:20:00,62.76,62.79,62.71,62.75,16200.0,62.76,62.79,62.71,62.75,16200.0
2023-08-18 12:30:00,62.75,62.75,62.7,62.74,10335.0,62.75,62.75,62.7,62.74,10335.0
2023-08-18 12:40:00,62.7,62.72,62.7,62.72,4500.0,62.7,62.72,62.7,62.72,4500.0
2023-08-18 12:50:00,62.69,62.69,62.65,62.65,10500.0,62.69,62.69,62.65,62.65,10500.0
2023-08-18 13:00:00,62.6,62.67,62.6,62.63,15000.0,62.6,62.67,62.6,62.63,15000.0
2023-08-18 13:10:00,62.64,62.68,62.62,62.62,7860.0,62.64,62.68,62.62,62.62,7860.0
2023-08-18 13:20:00,62.62,62.62,62.57,62.62,12000.0,62.62,62.62,62.57,62.62,12000.0
2023-08-18 13:30:00,62.68,62.69,62.64,62.64,10500.0,62.68,62.69,62.64,62.64,10500.0
2023-08-18 13:40:00,62.64,62.69,62.62,62.69,16500.0,62.64,62.69,62.62,62.69,16500.0
2023-08-18 13:50:00,62.71,62.71,62.65,62.67,18000.0,62.71,62.71,62.65,62.67,18000.0
2023-08-18 14:00:00,62.7,62.72,62.67,62.7,14940.0,62.7,62.72,62.67,62.7,14940.0
2023-08-18 14:10:00,62.69,62.69,62.63,62.66,16500.0,62.69,62.69,62.63,62.66,16500.0
2023-08-18 14:20:00,62.65,62.67,62.64,62.66,13260.0,62.65,62.67,62.64,62.66,13260.0
2023-08-18 14:30:00,62.69,62.76,62.69,62.72,29550.0,62.69,62.76,62.69,62.72,29550.0
2023-08-18 14:40:00,62.69,62.69,62.59,62.64,35955.0,62.69,62.69,62.59,62.64,35955.0
2023-08-18 14:50:00,62.63,62.69,62.6,62.68,15000.0,62.63,62.69,62.6,62.68,15000.0
2023-08-18 15:00:00,62.66,62.71,62.65,62.71,13500.0,62.66,62.71,62.65,62.71,13500.0
2023-08-18 15:10:00,62.68,62.74,62.67,62.74,12240.0,62.68,62.74,62.67,62.74,12240.0
2023-08-18 15:20:00,62.76,62.82,62.73,62.75,40095.0,62.76,62.82,62.73,62.75,40095.0
2023-08-18 15:30:00,62.7,62.76,62.7,62.74,19605.0,62.7,62.76,62.7,62.74,19605.0
2023-08-18 15:40:00,62.72,62.76,62.7,62.71,108225.0,62.72,62.76,62.7,62.71,108225.0
2023-08-18 15:50:00,62.68,62.73,62.51,62.54,445500.0,62.68,62.73,62.51,62.54,445500.0
2023-08-21 09:30:00,62.52,62.73,62.49,62.68,90975.0,62.52,62.73,62.49,62.68,90975.0
2023-08-21 09:40:00,62.72,62.73,62.53,62.53,10650.0,62.72,62.73,62.53,62.53,10650.0
2023-08-21 09:50:00,62.31,62.38,62.11,62.38,52440.0,62.31,62.38,62.11,62.38,52440.0
2023-08-21 10:00:00,62.42,62.45,62.37,62.41,18045.0,62.42,62.45,62.37,62.41,18045.0
2023-08-21 10:10:00,62.41,62.44,62.28,62.36,30615.0,62.41,62.44,62.28,62.36,30615.0
2023-08-21 10:20:00,62.35,62.35,62.11,62.27,30975.0,62.35,62.35,62.11,62.27,30975.0
2023-08-21 10:30:00,62.23,62.38,62.21,62.38,32895.0,62.23,62.38,62.21,62.38,32895.0
2023-08-21 10:40:00,62.41,62.5,62.39,62.45,26685.0,62.41,62.5,62.39,62.45,26685.0
2023-08-21 10:50:00,62.46,62.58,62.45,62.58,39000.0,62.46,62.58,62.45,62.58,39000.0
2023-08-21 11:00:00,62.57,62.78,62.57,62.64,30000.0,62.57,62.78,62.57,62.64,30000.0
2023-08-21 11:10:00,62.68,62.75,62.63,62.67,47970.0,62.68,62.75,62.63,62.67,47970.0
2023-08-21 11:20:00,62.64,62.68,62.61,62.63,27240.0,62.64,62.68,62.61,62.63,27240.0
2023-08-21 11:30:00,62.63,62.63,62.54,62.57,25500.0,62.63,62.63,62.54,62.57,25500.0
2023-08-21 11:40:00,62.52,62.54,62.45,62.49,11175.0,62.52,62.54,62.45,62.49,11175.0
2023-08-21 11:50:00,62.48,62.5,62.41,62.45,24240.0,62.48,62.5,62.41,62.45,24240.0
2023-08-21 12:00:00,62.48,62.54,62.45,62.48,31500.0,62.48,62.54,62.45,62.48,31500.0
2023-08-21 12:10:00,62.48,62.67,62.48,62.67,16500.0,62.48,62.67,62.48,62.67,16500.0
2023-08-21 12:20:00,62.7,62.85,62.7,62.85,28920.0,62.7,62.85,62.7,62.85,28920.0
2023-08-21 12:30:00,62.89,62.94,62.84,62.9,47985.0,62.89,62.94,62.84,62.9,47985.0
2023-08-21 12:40:00,62.93,62.93,62.76,62.77,26190.0,62.93,62.93,62.76,62.77,26190.0
2023-08-21 12:50:00,62.78,62.83,62.76,62.81,6000.0,62.78,62.83,62.76,62.81,6000.0
2023-08-21 13:00:00,62.83,62.84,62.77,62.84,13500.0,62.83,62.84,62.77,62.84,13500.0
2023-08-21 13:10:00,62.86,62.87,62.8,62.85,26670.0,62.86,62.87,62.8,62.85,26670.0
2023-08-21 13:20:00,62.87,62.89,62.79,62.79,49875.0,62.87,62.89,62.79,62.79,49875.0
2023-08-21 13:30:00,62.79,62.81,62.74,62.79,11070.0,62.79,62.81,62.74,62.79,11070.0
2023-08-21 13:40:00,62.81,62.9,62.81,62.86,19500.0,62.81,62.9,62.81,62.86,19500.0
2023-08-21 13:50:00,62.84,62.84,62.76,62.83,39375.0,62.84,62.84,62.76,62.83,39375.0
2023-08-21 14:00:00,62.81,62.87,62.78,62.87,18765.0,62.81,62.87,62.78,62.87,18765.0
2023-08-21 14:10:00,62.91,62.91,62.9,62.9,6000.0,62.91,62.91,62.9,62.9,6000.0
2023-08-21 14:20:00,62.94,62.98,62.91,62.97,24000.0,62.94,62.98,62.91,62.97,24000.0
2023-08-21 14:30:00,63.01,63.01,62.91,62.97,18000.0,63.01,63.01,62.91,62.97,18000.0
2023-08-21 14:40:00,62.96,63.06,62.94,63.06,22395.0,62.96,63.06,62.94,63.06,22395.0
2023-08-21 14:50:00,63.04,63.07,63.03,63.05,7500.0,63.04,63.07,63.03,63.05,7500.0
2023-08-21 15:00:00,63.03,63.09,63.03,63.09,49275.0,63.03,63.09,63.03,63.09,49275.0
2023-08-21 15:10:00,63.11,63.13,63.09,63.11,15600.0,63.11,63.13,63.09,63.11,15600.0
2023-08-21 15:20:00,63.06,63.14,63.06,63.12,37500.0,63.06,63.14,63.06,63.12,37500.0
2023-08-21 15:30:00,63.11,63.12,63.05,63.1,43215.0,63.11,63.12,63.05,63.1,43215.0
2023-08-21 15:40:00,63.1,63.11,63.03,63.03,55170.0,63.1,63.11,63.03,63.03,55170.0
2023-08-21 15:50:00,63.03,63.09,62.95,63.03,248220.0,63.03,63.09,62.95,63.03,248220.0
2023-08-22 09:30:00,62.77,63.18,62.49,62.52,88635.0,62.77,63.18,62.49,62.52,88635.0
2023-08-22 09:40:00,62.49,62.53,62.08,62.13,50595.0,62.49,62.53,62.08,62.13,50595.0
2023-08-22 09:50:00,62.15,62.15,61.83,61.94,77175.0,62.15,62.15,61.83,61.94,77175.0
2023-08-22 10:00:00,61.89,62.02,61.89,61.98,34275.0,61.89,62.02,61.89,61.98,34275.0
2023-08-22 10:10:00,61.94,62.13,61.94,62.13,32565.0,61.94,62.13,61.94,62.13,32565.0
2023-08-22 10:20:00,62.2,62.24,62.11,62.16,24000.0,62.2,62.24,62.11,62.16,24000.0
2023-08-22 10:30:00,62.2,62.2,62.14,62.14,16845.0,62.2,62.2,62.14,62.14,16845.0
2023-08-22 10:40:00,62.19,62.21,62.14,62.19,32880.0,62.19,62.21,62.14,62.19,32880.0
2023-08-22 10:50:00,62.2,62.41,62.2,62.34,40335.0,62.2,62.41,62.2,62.34,40335.0
2023-08-22 11:00:00,62.39,62.39,62.35,62.36,20670.0,62.39,62.39,62.35,62.36,20670.0
2023-08-22 11:10:00,62.33,62.46,62.33,62.46,13500.0,62.33,62.46,62.33,62.46,13500.0
2023-08-22 11:20:00,62.46,62.63,62.46,62.56,34755.0,62.46,62.63,62.46,62.56,34755.0
2023-08-22 11:30:00,62.5,62.5,62.26,62.26,36750.0,62.5,62.5,62.26,62.26,36750.0
2023-08-22 11:40:00,62.27,62.33,62.26,62.26,30825.0,62.27,62.33,62.26,62.26,30825.0
2023-08-22 11:50:00,62.18,62.19,62.15,62.15,10440.0,62.18,62.19,62.15,62.15,10440.0
2023-08-22 12:00:00,62.17,62.17,62.07,62.07,16500.0,62.17,62.17,62.07,62.07,16500.0
2023-08-22 12:10:00,62.05,62.06,61.99,62.05,39075.0,62.05,62.06,61.99,62.05,39075.0
2023-08-22 12:20:00,62.01,62.1,61.95,62.1,65820.0,62.01,62.1,61.95,62.1,65820.0
2023-08-22 12:30:00,62.1,62.14,62.1,62.14,6000.0,62.1,62.14,62.1,62.14,6000.0
2023-08-22 12:40:00,62.18,62.28,62.18,62.24,16500.0,62.18,62.28,62.18,62.24,16500.0
2023-08-22 12:50:00,62.25,62.33,62.25,62.32,57315.0,62.25,62.33,62.25,62.32,57315.0
2023-08-22 13:00:00,62.24,62.25,62.17,62.25,26010.0,62.24,62.25,62.17,62.25,26010.0
2023-08-22 13:10:00,62.26,62.26,62.24,62.24,4500.0,62.26,62.26,62.24,62.24,4500.0
2023-08-22 13:20:00,62.27,62.31,62.27,62.27,28500.0,62.27,62.31,62.27,62.27,28500.0
2023-08-22 13:30:00,62.26,62.26,62.12,62.12,43320.0,62.26,62.26,62.12,62.12,43320.0
2023-08-22 13:40:00,62.19,62.21,62.19,62.19,14715.0,62.19,62.21,62.19,62.19,14715.0
2023-08-22 13:50:00,62.21,62.25,62.19,62.21,13740.0,62.21,62.25,62.19,62.21,13740.0
2023-08-22 14:00:00,62.24,62.31,62.24,62.25,18210.0,62.24,62.31,62.24,62.25,18210.0
2023-08-22 14:10:00,62.25,62.31,62.25,62.31,9990.0,62.25,62.31,62.25,62.31,9990.0
2023-08-22 14:20:00,62.36,62.38,62.3,62.3,12705.0,62.36,62.38,62.3,62.3,12705.0
2023-08-22 14:30:00,62.3,62.32,62.3,62.31,8535.0,62.3,62.32,62.3,62.31,8535.0
2023-08-22 14:40:00,62.29,62.29,62.27,62.28,9240.0,62.29,62.29,62.27,62.28,9240.0
2023-08-22 14:50:00,62.28,62.33,62.26,62.33,31590.0,62.28,62.33,62.26,62.33,31590.0
2023-08-22 15:00:00,62.33,62.33,62.31,62.33,7500.0,62.33,62.33,62.31,62.33,7500.0
2023-08-22 15:10:00,62.34,62.41,62.34,62.38,18060.0,62.34,62.41,62.34,62.38,18060.0
2023-08-22 15:20:00,62.38,62.38,62.28,62.28,62835.0,62.38,62.38,62.28,62.28,62835.0
2023-08-22 15:30:00,62.27,62.27,62.15,62.16,32175.0,62.27,62.27,62.15,62.16,32175.0
2023-08-22 15:40:00,62.15,62.27,62.12,62.22,61185.0,62.15,62.27,62.12,62.22,61185.0
2023-08-22 15:50:00,62.23,62.31,62.2,62.25,193740.0,62.23,62.31,62.2,62.25,193740.0
2023-08-23 09:30:00,62.33,62.8,62.3,62.76,101100.0,62.33,62.8,62.3,62.76,101100.0
2023-08-23 09:40:00,62.72,62.72,62.54,62.63,22650.0,62.72,62.72,62.54,62.63,22650.0
2023-08-23 09:50:00,62.69,62.9,62.65,62.86,29400.0,62.69,62.9,62.65,62.86,29400.0
2023-08-23 10:00:00,62.93,62.99,62.69,62.73,36825.0,62.93,62.99,62.69,62.73,36825.0
2023-08-23 10:10:00,62.67,62.76,62.63,62.7,48825.0,62.67,62.76,62.63,62.7,48825.0
2023-08-23 10:20:00,62.65,62.77,62.63,62.77,10500.0,62.65,62.77,62.63,62.77,10500.0
2023-08-23 10:30:00,62.8,62.87,62.77,62.78,26580.0,62.8,62.87,62.77,62.78,26580.0
2023-08-23 10:40:00,62.8,62.86,62.8,62.86,24000.0,62.8,62.86,62.8,62.86,24000.0
2023-08-23 10:50:00,62.88,62.94,62.77,62.77,56580.0,62.88,62.94,62.77,62.77,56580.0
2023-08-23 11:00:00,62.78,62.89,62.75,62.84,50010.0,62.78,62.89,62.75,62.84,50010.0
2023-08-23 11:10:00,62.9,62.95,62.86,62.94,21390.0,62.9,62.95,62.86,62.94,21390.0
2023-08-23 11:20:00,62.97,62.97,62.86,62.87,19275.0,62.97,62.97,62.86,62.87,19275.0
2023-08-23 11:30:00,62.95,62.95,62.86,62.86,20655.0,62.95,62.95,62.86,62.86,20655.0
2023-08-23 11:40:00,62.83,62.83,62.73,62.8,16680.0,62.83,62.83,62.73,62.8,16680.0
2023-08-23 11:50:00,62.75,62.79,62.75,62.77,11580.0,62.75,62.79,62.75,62.77,11580.0
2023-08-23 12:00:00,62.75,62.75,62.67,62.67,13140.0,62.75,62.75,62.67,62.67,13140.0
2023-08-23 12:10:00,62.72,62.76,62.7,62.76,13500.0,62.72,62.76,62.7,62.76,13500.0
2023-08-23 12:20:00,62.76,62.82,62.74,62.82,46500.0,62.76,62.82,62.74,62.82,46500.0
2023-08-23 12:30:00,62.81,62.93,62.8,62.93,15000.0,62.81,62.93,62.8,62.93,15000.0
2023-08-23 12:40:00,62.95,63.05,62.93,63.05,28845.0,62.95,63.05,62.93,63.05,28845.0
2023-08-23 12:50:00,63.12,63.12,62.99,63.04,57000.0,63.12,63.12,62.99,63.04,57000.0
2023-08-23 13:00:00,63.08,63.17,63.08,63.17,24165.0,63.08,63.17,63.08,63.17,24165.0
2023-08-23 13:10:00,63.17,63.18,63.12,63.18,36000.0,63.17,63.18,63.12,63.18,36000.0
2023-08-23 13:20:00,63.2,63.28,63.17,63.22,40500.0,63.2,63.28,63.17,63.22,40500.0
2023-08-23 13:30:00,63.18,63.22,63.12,63.18,27000.0,63.18,63.22,63.12,63.18,27000.0
2023-08-23 13:40:00,63.19,63.25,63.19,63.25,24570.0,63.19,63.25,63.19,63.25,24570.0
2023-08-23 13:50:00,63.23,63.35,63.2,63.32,46500.0,63.23,63.35,63.2,63.32,46500.0
2023-08-23 14:00:00,63.28,63.32,63.24,63.27,45270.0,63.28,63.32,63.24,63.27,45270.0
2023-08-23 14:10:00,63.29,63.3,63.24,63.24,22620.0,63.29,63.3,63.24,63.24,22620.0
2023-08-23 14:20:00,63.23,63.35,63.21,63.3,52380.0,63.23,63.35,63.21,63.3,52380.0
2023-08-23 14:30:00,63.3,63.3,63.22,63.24,38295.0,63.3,63.3,63.22,63.24,38295.0
2023-08-23 14:40:00,63.25,63.28,63.23,63.26,31500.0,63.25,63.28,63.23,63.26,31500.0
2023-08-23 14:50:00,63.27,63.27,63.17,63.2,22500.0,63.27,63.27,63.17,63.2,22500.0
2023-08-23 15:00:00,63.17,63.2,63.13,63.14,41025.0,63.17,63.2,63.13,63.14,41025.0
2023-08-23 15:10:00,63.12,63.16,63.11,63.16,7500.0,63.12,63.16,63.11,63.16,7500.0
2023-08-23 15:20:00,63.17,63.2,63.15,63.2,26025.0,63.17,63.2,63.15,63.2,26025.0
2023-08-23 15:30:00,63.21,63.21,63.16,63.17,33660.0,63.21,63.21,63.16,63.17,33660.0
2023-08-23 15:40:00,63.13,63.16,63.11,63.15,28500.0,63.13,63.16,63.11,63.15,28500.0
2023-08-23 15:50:00,63.17,63.18,63.04,63.15,163410.0,63.17,63.18,63.04,63.15,163410.0
2023-08-24 09:30:00,63.12,63.31,62.97,63.3,53955.0,63.12,63.31,62.97,63.3,53955.0
2023-08-24 09:40:00,63.14,63.4,63.14,63.4,25065.0,63.14,63.4,63.14,63.4,25065.0
2023-08-24 09:50:00,63.36,63.51,63.31,63.51,103845.0,63.36,63.51,63.31,63.51,103845.0
2023-08-24 10:00:00,63.36,63.42,63.27,63.27,42360.0,63.36,63.42,63.27,63.27,42360.0
2023-08-24 10:10:00,63.22,63.22,63.12,63.15,15000.0,63.22,63.22,63.12,63.15,15000.0
2023-08-24 10:20:00,63.16,63.16,63.1,63.15,24495.0,63.16,63.16,63.1,63.15,24495.0
2023-08-24 10:30:00,63.11,63.19,63.09,63.18,41100.0,63.11,63.19,63.09,63.18,41100.0
2023-08-24 10:40:00,63.21,63.21,63.05,63.05,25185.0,63.21,63.21,63.05,63.05,25185.0
2023-08-24 10:50:00,63.05,63.14,63.05,63.11,19500.0,63.05,63.14,63.05,63.11,19500.0
2023-08-24 11:00:00,63.09,63.11,63.0,63.11,25500.0,63.09,63.11,63.0,63.11,25500.0
2023-08-24 11:10:00,63.12,63.26,63.12,63.26,29040.0,63.12,63.26,63.12,63.26,29040.0
2023-08-24 11:20:00,63.26,63.26,63.1,63.1,13500.0,63.26,63.26,63.1,63.1,13500.0
2023-08-24 11:30:00,63.13,63.13,63.05,63.13,16500.0,63.13,63.13,63.05,63.13,16500.0
2023-08-24 11:40:00,63.08,63.08,63.01,63.06,12195.0,63.08,63.08,63.01,63.06,12195.0
2023-08-24 11:50:00,63.03,63.03,62.94,62.97,47955.0,63.03,63.03,62.94,62.97,47955.0
2023-08-24 12:00:00,63.03,63.1,63.03,63.1,10200.0,63.03,63.1,63.03,63.1,10200.0
2023-08-24 12:10:00,63.08,63.08,63.08,63.08,6000.0,63.08,63.08,63.08,63.08,6000.0
2023-08-24 12:20:00,63.08,63.09,62.99,62.99,12435.0,63.08,63.09,62.99,62.99,12435.0
2023-08-24 12:30:00,63.01,63.06,63.01,63.06,4500.0,63.01,63.06,63.01,63.06,4500.0
2023-08-24 12:40:00,63.06,63.06,63.01,63.02,18300.0,63.06,63.06,63.01,63.02,18300.0
2023-08-24 12:50:00,63.03,63.03,62.88,62.92,6000.0,63.03,63.03,62.88,62.92,6000.0
2023-08-24 13:00:00,62.93,62.93,62.85,62.85,23505.0,62.93,62.93,62.85,62.85,23505.0
2023-08-24 13:10:00,62.91,62.91,62.85,62.86,6000.0,62.91,62.91,62.85,62.86,6000.0
2023-08-24 13:20:00,62.85,62.85,62.75,62.77,10500.0,62.85,62.85,62.75,62.77,10500.0
2023-08-24 13:30:00,62.81,62.87,62.78,62.8,29370.0,62.81,62.87,62.78,62.8,29370.0
2023-08-24 13:40:00,62.8,62.82,62.74,62.82,52950.0,62.8,62.82,62.74,62.82,52950.0
2023-08-24 13:50:00,62.78,62.82,62.78,62.82,16500.0,62.78,62.82,62.78,62.82,16500.0
2023-08-24 14:00:00,62.86,62.88,62.84,62.86,21000.0,62.86,62.88,62.84,62.86,21000.0
2023-08-24 14:10:00,62.86,62.89,62.85,62.85,19020.0,62.86,62.89,62.85,62.85,19020.0
2023-08-24 14:20:00,62.82,62.82,62.73,62.78,30765.0,62.82,62.82,62.73,62.78,30765.0
2023-08-24 14:30:00,62.79,62.8,62.76,62.76,19500.0,62.79,62.8,62.76,62.76,19500.0
2023-08-24 14:40:00,62.73,62.8,62.71,62.77,30000.0,62.73,62.8,62.71,62.77,30000.0
2023-08-24 14:50:00,62.78,62.81,62.74,62.81,21000.0,62.78,62.81,62.74,62.81,21000.0
2023-08-24 15:00:00,62.79,62.8,62.74,62.74,24000.0,62.79,62.8,62.74,62.74,24000.0
2023-08-24 15:10:00,62.74,62.77,62.71,62.76,18000.0,62.74,62.77,62.71,62.76,18000.0
2023-08-24 15:20:00,62.78,62.78,62.72,62.74,28500.0,62.78,62.78,62.72,62.74,28500.0
2023-08-24 15:30:00,62.75,62.76,62.65,62.65,46785.0,62.75,62.76,62.65,62.65,46785.0
2023-08-24 15:40:00,62.6,62.62,62.49,62.49,52500.0,62.6,62.62,62.49,62.49,52500.0
2023-08-24 15:50:00,62.47,62.51,62.33,62.33,171030.0,62.47,62.51,62.33,62.33,171030.0
2023-08-25 09:30:00,62.5,62.86,62.5,62.76,60660.0,62.5,62.86,62.5,62.76,60660.0
2023-08-25 09:40:00,62.75,62.75,62.48,62.5,38520.0,62.75,62.75,62.48,62.5,38520.0
2023-08-25 09:50:00,62.48,62.5,62.33,62.39,61305.0,62.48,62.5,62.33,62.39,61305.0
2023-08-25 10:00:00,62.35,62.47,62.3,62.3,51255.0,62.35,62.47,62.3,62.3,51255.0
2023-08-25 10:10:00,62.34,62.58,62.32,62.48,25530.0,62.34,62.58,62.32,62.48,25530.0
2023-08-25 10:20:00,62.42,62.42,62.14,62.15,54705.0,62.42,62.42,62.14,62.15,54705.0
2023-08-25 10:30:00,62.17,62.17,61.96,62.03,143400.0,62.17,62.17,61.96,62.03,143400.0
2023-08-25 10:40:00,62.03,62.15,61.94,62.07,49740.0,62.03,62.15,61.94,62.07,49740.0
2023-08-25 10:50:00,62.07,62.1,61.96,62.08,36270.0,62.07,62.1,61.96,62.08,36270.0
2023-08-25 11:00:00,62.08,62.12,61.95,62.03,67785.0,62.08,62.12,61.95,62.03,67785.0
2023-08-25 11:10:00,62.12,62.14,61.97,61.99,30540.0,62.12,62.14,61.97,61.99,30540.0
2023-08-25 11:20:00,61.99,62.07,61.99,62.02,16620.0,61.99,62.07,61.99,62.02,16620.0
2023-08-25 11:30:00,62.06,62.1,62.0,62.06,45180.0,62.06,62.1,62.0,62.06,45180.0
2023-08-25 11:40:00,62.07,62.07,62.0,62.01,14205.0,62.07,62.07,62.0,62.01,14205.0
2023-08-25 11:50:00,61.94,61.95,61.89,61.92,9000.0,61.94,61.95,61.89,61.92,9000.0
2023-08-25 12:00:00,61.89,61.91,61.79,61.85,31500.0,61.89,61.91,61.79,61.85,31500.0
2023-08-25 12:10:00,61.82,61.82,61.76,61.8,16500.0,61.82,61.82,61.76,61.8,16500.0
2023-08-25 12:20:00,61.83,61.88,61.8,61.82,18000.0,61.83,61.88,61.8,61.82,18000.0
2023-08-25 12:30:00,61.88,61.89,61.82,61.88,27720.0,61.88,61.89,61.82,61.88,27720.0
2023-08-25 12:40:00,61.89,61.89,61.81,61.84,21630.0,61.89,61.89,61.81,61.84,21630.0
2023-08-25 12:50:00,61.81,61.82,61.7,61.77,45720.0,61.81,61.82,61.7,61.77,45720.0
2023-08-25 13:00:00,61.77,61.8,61.74,61.76,22500.0,61.77,61.8,61.74,61.76,22500.0
2023-08-25 13:10:00,61.72,61.79,61.7,61.72,9000.0,61.72,61.79,61.7,61.72,9000.0
2023-08-25 13:20:00,61.73,61.73,61.62,61.66,16530.0,61.73,61.73,61.62,61.66,16530.0
2023-08-25 13:30:00,61.66,61.7,61.64,61.66,16950.0,61.66,61.7,61.64,61.66,16950.0
2023-08-25 13:40:00,61.66,61.66,61.62,61.62,23880.0,61.66,61.66,61.62,61.62,23880.0
2023-08-25 13:50:00,61.64,61.72,61.59,61.72,106680.0,61.64,61.72,61.59,61.72,106680.0
2023-08-25 14:00:00,61.73,61.77,61.67,61.7,26355.0,61.73,61.77,61.67,61.7,26355.0
2023-08-25 14:10:00,61.7,61.89,61.7,61.89,46695.0,61.7,61.89,61.7,61.89,46695.0
2023-08-25 14:20:00,61.92,61.98,61.91,61.93,10500.0,61.92,61.98,61.91,61.93,10500.0
2023-08-25 14:30:00,61.93,61.99,61.93,61.96,68640.0,61.93,61.99,61.93,61.96,68640.0
2023-08-25 14:40:00,61.91,61.95,61.9,61.94,19125.0,61.91,61.95,61.9,61.94,19125.0
2023-08-25 14:50:00,61.91,61.97,61.91,61.96,44805.0,61.91,61.97,61.91,61.96,44805.0
2023-08-25 15:00:00,61.96,62.03,61.88,61.95,74715.0,61.96,62.03,61.88,61.95,74715.0
2023-08-25 15:10:00,61.99,62.07,61.99,62.03,37500.0,61.99,62.07,61.99,62.03,37500.0
2023-08-25 15:20:00,62.03,62.11,62.03,62.05,15000.0,62.03,62.11,62.03,62.05,15000.0
2023-08-25 15:30:00,62.05,62.11,62.03,62.11,103500.0,62.05,62.11,62.03,62.11,103500.0
2023-08-25 15:40:00,62.13,62.21,62.1,62.1,108510.0,62.13,62.21,62.1,62.1,108510.0
2023-08-25 15:50:00,62.09,62.09,61.97,62.05,298365.0,62.09,62.09,61.97,62.05,298365.0
2023-08-28 09:30:00,62.11,62.23,61.95,62.12,60150.0,62.11,62.23,61.95,62.12,60150.0
2023-08-28 09:40:00,62.12,62.18,62.07,62.08,27540.0,62.12,62.18,62.07,62.08,27540.0
2023-08-28 09:50:00,62.1,62.1,62.01,62.03,25050.0,62.1,62.1,62.01,62.03,25050.0
2023-08-28 10:00:00,62.02,62.23,62.02,62.22,28545.0,62.02,62.23,62.02,62.22,28545.0
2023-08-28 10:10:00,62.19,62.25,62.16,62.24,16155.0,62.19,62.25,62.16,62.24,16155.0
2023-08-28 10:20:00,62.3,62.31,62.3,62.31,10515.0,62.3,62.31,62.3,62.31,10515.0
2023-08-28 10:30:00,62.31,62.35,62.25,62.25,16905.0,62.31,62.35,62.25,62.25,16905.0
2023-08-28 10:40:00,62.24,62.26,62.16,62.16,19500.0,62.24,62.26,62.16,62.16,19500.0
2023-08-28 10:50:00,62.16,62.39,62.16,62.39,24285.0,62.16,62.39,62.16,62.39,24285.0
2023-08-28 11:00:00,62.3,62.38,62.3,62.38,17190.0,62.3,62.38,62.3,62.38,17190.0
2023-08-28 11:10:00,62.39,62.42,62.39,62.4,9000.0,62.39,62.42,62.39,62.4,9000.0
2023-08-28 11:20:00,62.42,62.6,62.42,62.52,31830.0,62.42,62.6,62.42,62.52,31830.0
2023-08-28 11:30:00,62.52,62.52,62.43,62.46,21015.0,62.52,62.52,62.43,62.46,21015.0
2023-08-28 11:40:00,62.45,62.46,62.28,62.3,39150.0,62.45,62.46,62.28,62.3,39150.0
2023-08-28 11:50:00,62.26,62.26,62.19,62.19,16500.0,62.26,62.26,62.19,62.19,16500.0
2023-08-28 12:00:00,62.17,62.23,62.17,62.18,16740.0,62.17,62.23,62.17,62.18,16740.0
2023-08-28 12:10:00,62.19,62.2,62.16,62.16,15000.0,62.19,62.2,62.16,62.16,15000.0
2023-08-28 12:20:00,62.16,62.25,62.16,62.2,23580.0,62.16,62.25,62.16,62.2,23580.0
2023-08-28 12:30:00,62.13,62.13,62.07,62.07,16500.0,62.13,62.13,62.07,62.07,16500.0
2023-08-28 12:40:00,62.11,62.15,62.11,62.12,11085.0,62.11,62.15,62.11,62.12,11085.0
2023-08-28 12:50:00,62.12,62.2,62.12,62.2,12000.0,62.12,62.2,62.12,62.2,12000.0
2023-08-28 13:00:00,62.3,62.36,62.3,62.34,10500.0,62.3,62.36,62.3,62.34,10500.0
2023-08-28 13:10:00,62.36,62.36,62.27,62.27,26925.0,62.36,62.36,62.27,62.27,26925.0
2023-08-28 13:20:00,62.3,62.36,62.29,62.34,35430.0,62.3,62.36,62.29,62.34,35430.0
2023-08-28 13:30:00,62.34,62.39,62.34,62.36,18000.0,62.34,62.39,62.34,62.36,18000.0
2023-08-28 13:40:00,62.34,62.34,62.2,62.21,13560.0,62.34,62.34,62.2,62.21,13560.0
2023-08-28 13:50:00,62.2,62.2,62.06,62.07,16800.0,62.2,62.2,62.06,62.07,16800.0
2023-08-28 14:00:00,62.04,62.08,62.02,62.05,27000.0,62.04,62.08,62.02,62.05,27000.0
2023-08-28 14:10:00,62.03,62.03,61.95,61.95,29580.0,62.03,62.03,61.95,61.95,29580.0
2023-08-28 14:20:00,61.93,61.97,61.88,61.93,30630.0,61.93,61.97,61.88,61.93,30630.0
2023-08-28 14:30:00,61.91,62.02,61.89,62.01,27750.0,61.91,62.02,61.89,62.01,27750.0
2023-08-28 14:40:00,61.99,62.02,61.99,62.02,10500.0,61.99,62.02,61.99,62.02,10500.0
2023-08-28 14:50:00,62.04,62.16,62.03,62.1,33945.0,62.04,62.16,62.03,62.1,33945.0
2023-08-28 15:00:00,62.11,62.13,62.08,62.13,28650.0,62.11,62.13,62.08,62.13,28650.0
2023-08-28 15:10:00,62.13,62.16,62.1,62.16,15150.0,62.13,62.16,62.1,62.16,15150.0
2023-08-28 15:20:00,62.13,62.14,62.08,62.14,29550.0,62.13,62.14,62.08,62.14,29550.0
2023-08-28 15:30:00,62.15,62.17,62.14,62.16,18000.0,62.15,62.17,62.14,62.16,18000.0
2023-08-28 15:40:00,62.16,62.35,62.15,62.26,46695.0,62.16,62.35,62.15,62.26,46695.0
2023-08-28 15:50:00,62.25,62.32,62.2,62.3,136380.0,62.25,62.32,62.2,62.3,136380.0
2023-08-29 09:30:00,62.47,62.58,62.34,62.52,63795.0,62.47,62.58,62.34,62.52,63795.0
2023-08-29 09:40:00,62.47,62.49,62.34,62.45,10545.0,62.47,62.49,62.34,62.45,10545.0
2023-08-29 09:50:00,62.55,62.56,62.45,62.46,13875.0,62.55,62.56,62.45,62.46,13875.0
2023-08-29 10:00:00,62.59,62.64,62.43,62.43,43515.0,62.59,62.64,62.43,62.43,43515.0
2023-08-29 10:10:00,62.43,62.48,62.3,62.46,23880.0,62.43,62.48,62.3,62.46,23880.0
2023-08-29 10:20:00,62.43,62.46,62.41,62.46,17520.0,62.43,62.46,62.41,62.46,17520.0
2023-08-29 10:30:00,62.44,62.49,62.27,62.27,21795.0,62.44,62.49,62.27,62.27,21795.0
2023-08-29 10:40:00,62.25,62.27,62.19,62.2,15975.0,62.25,62.27,62.19,62.2,15975.0
2023-08-29 10:50:00,62.21,62.34,62.13,62.34,21000.0,62.21,62.34,62.13,62.34,21000.0
2023-08-29 11:00:00,62.35,62.53,62.3,62.5,49170.0,62.35,62.53,62.3,62.5,49170.0
2023-08-29 11:10:00,62.6,62.65,62.6,62.65,6000.0,62.6,62.65,62.6,62.65,6000.0
2023-08-29 11:20:00,62.7,62.77,62.65,62.77,48000.0,62.7,62.77,62.65,62.77,48000.0
2023-08-29 11:30:00,62.81,62.83,62.76,62.83,7500.0,62.81,62.83,62.76,62.83,7500.0
2023-08-29 11:40:00,62.81,62.81,62.78,62.78,12000.0,62.81,62.81,62.78,62.78,12000.0
2023-08-29 11:50:00,62.77,62.78,62.7,62.7,7725.0,62.77,62.78,62.7,62.7,7725.0
2023-08-29 12:00:00,62.73,62.86,62.73,62.86,38310.0,62.73,62.86,62.73,62.86,38310.0
2023-08-29 12:10:00,62.85,62.9,62.81,62.9,15000.0,62.85,62.9,62.81,62.9,15000.0
2023-08-29 12:20:00,62.93,62.95,62.9,62.94,14115.0,62.93,62.95,62.9,62.94,14115.0
2023-08-29 12:30:00,62.91,62.91,62.87,62.9,19425.0,62.91,62.91,62.87,62.9,19425.0
2023-08-29 12:40:00,62.85,62.88,62.81,62.81,14445.0,62.85,62.88,62.81,62.81,14445.0
2023-08-29 12:50:00,62.83,62.97,62.83,62.93,10500.0,62.83,62.97,62.83,62.93,10500.0
2023-08-29 13:00:00,63.05,63.07,62.98,62.98,16500.0,63.05,63.07,62.98,62.98,16500.0
2023-08-29 13:10:00,62.93,62.95,62.9,62.92,15195.0,62.93,62.95,62.9,62.92,15195.0
2023-08-29 13:20:00,62.9,62.93,62.9,62.93,4500.0,62.9,62.93,62.9,62.93,4500.0
2023-08-29 13:30:00,62.95,63.08,62.95,63.03,30555.0,62.95,63.08,62.95,63.03,30555.0
2023-08-29 13:40:00,63.02,63.12,63.02,63.05,15045.0,63.02,63.12,63.02,63.05,15045.0
2023-08-29 13:50:00,63.02,63.04,62.99,62.99,13500.0,63.02,63.04,62.99,62.99,13500.0
2023-08-29 14:00:00,62.99,63.06,62.99,63.03,44400.0,62.99,63.06,62.99,63.03,44400.0
2023-08-29 14:10:00,63.05,63.08,63.0,63.02,28605.0,63.05,63.08,63.0,63.02,28605.0
2023-08-29 14:20:00,63.05,63.11,63.03,63.11,20580.0,63.05,63.11,63.03,63.11,20580.0
2023-08-29 14:30:00,63.12,63.16,63.12,63.15,10500.0,63.12,63.16,63.12,63.15,10500.0
2023-08-29 14:40:00,63.15,63.21,63.15,63.17,16485.0,63.15,63.21,63.15,63.17,16485.0
2023-08-29 14:50:00,63.2,63.2,63.13,63.13,30180.0,63.2,63.2,63.13,63.13,30180.0
2023-08-29 15:00:00,63.11,63.12,63.06,63.06,31530.0,63.11,63.12,63.06,63.06,31530.0
2023-08-29 15:10:00,63.08,63.2,63.08,63.2,22500.0,63.08,63.2,63.08,63.2,22500.0
2023-08-29 15:20:00,63.18,63.2,63.12,63.19,42015.0,63.18,63.2,63.12,63.19,42015.0
2023-08-29 15:30:00,63.14,63.14,63.11,63.14,17985.0,63.14,63.14,63.11,63.14,17985.0
2023-08-29 15:40:00,63.13,63.16,63.08,63.08,35535.0,63.13,63.16,63.08,63.08,35535.0
2023-08-29 15:50:00,63.06,63.16,63.05,63.11,153060.0,63.06,63.16,63.05,63.11,153060.0
2023-08-30 09:30:00,62.95,63.59,62.87,63.58,85050.0,62.95,63.59,62.87,63.58,85050.0
2023-08-30 09:40:00,63.45,63.62,63.44,63.62,11550.0,63.45,63.62,63.44,63.62,11550.0
2023-08-30 09:50:00,63.49,63.7,63.49,63.68,26250.0,63.49,63.7,63.49,63.68,26250.0
2023-08-30 10:00:00,63.58,63.77,63.58,63.72,66990.0,63.58,63.77,63.58,63.72,66990.0
2023-08-30 10:10:00,63.72,63.84,63.72,63.79,78045.0,63.72,63.84,63.72,63.79,78045.0
2023-08-30 10:20:00,63.79,63.81,63.63,63.63,30000.0,63.79,63.81,63.63,63.63,30000.0
2023-08-30 10:30:00,63.64,63.64,63.55,63.61,71130.0,63.64,63.64,63.55,63.61,71130.0
2023-08-30 10:40:00,63.64,63.72,63.61,63.7,34500.0,63.64,63.72,63.61,63.7,34500.0
2023-08-30 10:50:00,63.74,63.88,63.71,63.8,33720.0,63.74,63.88,63.71,63.8,33720.0
2023-08-30 11:00:00,63.86,63.86,63.74,63.76,28335.0,63.86,63.86,63.74,63.76,28335.0
2023-08-30 11:10:00,63.75,63.77,63.67,63.67,19500.0,63.75,63.77,63.67,63.67,19500.0
2023-08-30 11:20:00,63.67,63.78,63.67,63.75,28800.0,63.67,63.78,63.67,63.75,28800.0
2023-08-30 11:30:00,63.77,63.82,63.74,63.82,23655.0,63.77,63.82,63.74,63.82,23655.0
2023-08-30 11:40:00,63.82,63.84,63.81,63.83,9000.0,63.82,63.84,63.81,63.83,9000.0
2023-08-30 11:50:00,63.76,63.81,63.74,63.81,21000.0,63.76,63.81,63.74,63.81,21000.0
2023-08-30 12:00:00,63.8,63.8,63.74,63.78,12000.0,63.8,63.8,63.74,63.78,12000.0
2023-08-30 12:10:00,63.8,63.85,63.75,63.82,38550.0,63.8,63.85,63.75,63.82,38550.0
2023-08-30 12:20:00,63.81,63.82,63.66,63.66,15585.0,63.81,63.82,63.66,63.66,15585.0
2023-08-30 12:30:00,63.66,63.73,63.66,63.68,20250.0,63.66,63.73,63.66,63.68,20250.0
2023-08-30 12:40:00,63.72,63.76,63.72,63.76,14820.0,63.72,63.76,63.72,63.76,14820.0
2023-08-30 12:50:00,63.75,63.8,63.75,63.8,9000.0,63.75,63.8,63.75,63.8,9000.0
2023-08-30 13:00:00,63.8,63.83,63.76,63.83,18105.0,63.8,63.83,63.76,63.83,18105.0
2023-08-30 13:10:00,63.8,63.82,63.74,63.78,43500.0,63.8,63.82,63.74,63.78,43500.0
2023-08-30 13:20:00,63.76,63.76,63.73,63.73,14475.0,63.76,63.76,63.73,63.73,14475.0
2023-08-30 13:30:00,63.73,63.73,63.6,63.64,145500.0,63.73,63.73,63.6,63.64,145500.0
2023-08-30 13:40:00,63.64,63.67,63.59,63.63,30000.0,63.64,63.67,63.59,63.63,30000.0
2023-08-30 13:50:00,63.6,63.66,63.6,63.6,29190.0,63.6,63.66,63.6,63.6,29190.0
2023-08-30 14:00:00,63.62,63.62,63.54,63.6,28680.0,63.62,63.62,63.54,63.6,28680.0
2023-08-30 14:10:00,63.65,63.69,63.65,63.69,12000.0,63.65,63.69,63.65,63.69,12000.0
2023-08-30 14:20:00,63.72,63.72,63.61,63.61,25500.0,63.72,63.72,63.61,63.61,25500.0
2023-08-30 14:30:00,63.6,63.67,63.6,63.63,31500.0,63.6,63.67,63.6,63.63,31500.0
2023-08-30 14:40:00,63.62,63.7,63.61,63.61,34500.0,63.62,63.7,63.61,63.61,34500.0
2023-08-30 14:50:00,63.6,63.61,63.57,63.6,28500.0,63.6,63.61,63.57,63.6,28500.0
2023-08-30 15:00:00,63.61,63.76,63.61,63.67,37500.0,63.61,63.76,63.61,63.67,37500.0
2023-08-30 15:10:00,63.66,63.71,63.66,63.69,21000.0,63.66,63.71,63.66,63.69,21000.0
2023-08-30 15:20:00,63.7,63.7,63.65,63.68,57000.0,63.7,63.7,63.65,63.68,57000.0
2023-08-30 15:30:00,63.66,63.72,63.65,63.67,42000.0,63.66,63.72,63.65,63.67,42000.0
2023-08-30 15:40:00,63.68,63.77,63.57,63.57,136635.0,63.68,63.77,63.57,63.57,136635.0
2023-08-30 15:50:00,63.57,63.65,63.45,63.49,445020.0,63.57,63.65,63.45,63.49,445020.0
2023-08-31 09:30:00,63.33,63.52,62.98,63.04,184935.0,63.33,63.52,62.98,63.04,184935.0
2023-08-31 09:40:00,63.03,63.04,62.91,62.96,30420.0,63.03,63.04,62.91,62.96,30420.0
2023-08-31 09:50:00,62.9,62.98,62.74,62.88,120060.0,62.9,62.98,62.74,62.88,120060.0
2023-08-31 10:00:00,62.8,62.91,62.76,62.91,52170.0,62.8,62.91,62.76,62.91,52170.0
2023-08-31 10:10:00,62.96,63.14,62.96,63.14,25305.0,62.96,63.14,62.96,63.14,25305.0
2023-08-31 10:20:00,63.15,63.21,63.04,63.08,53025.0,63.15,63.21,63.04,63.08,53025.0
2023-08-31 10:30:00,63.15,63.18,63.12,63.17,65475.0,63.15,63.18,63.12,63.17,65475.0
2023-08-31 10:40:00,63.18,63.21,62.96,63.1,58725.0,63.18,63.21,62.96,63.1,58725.0
2023-08-31 10:50:00,63.06,63.14,63.01,63.1,24375.0,63.06,63.14,63.01,63.1,24375.0
2023-08-31 11:00:00,63.16,63.22,63.05,63.19,54060.0,63.16,63.22,63.05,63.19,54060.0
2023-08-31 11:10:00,63.18,63.29,63.15,63.24,51525.0,63.18,63.29,63.15,63.24,51525.0
2023-08-31 11:20:00,63.2,63.25,63.11,63.25,65760.0,63.2,63.25,63.11,63.25,65760.0
2023-08-31 11:30:00,63.22,63.29,63.14,63.18,42165.0,63.22,63.29,63.14,63.18,42165.0
2023-08-31 11:40:00,63.19,63.21,63.11,63.14,23385.0,63.19,63.21,63.11,63.14,23385.0
2023-08-31 11:50:00,63.15,63.19,63.07,63.07,25035.0,63.15,63.19,63.07,63.07,25035.0
2023-08-31 12:00:00,63.13,63.13,63.03,63.06,49320.0,63.13,63.13,63.03,63.06,49320.0
2023-08-31 12:10:00,63.06,63.07,62.97,63.07,19755.0,63.06,63.07,62.97,63.07,19755.0
2023-08-31 12:20:00,63.11,63.11,63.1,63.1,4500.0,63.11,63.11,63.1,63.1,4500.0
2023-08-31 12:30:00,63.14,63.14,63.07,63.07,15855.0,63.14,63.14,63.07,63.07,15855.0
2023-08-31 12:40:00,63.2,63.21,63.15,63.17,11775.0,63.2,63.21,63.15,63.17,11775.0
2023-08-31 12:50:00,63.13,63.26,63.13,63.2,26910.0,63.13,63.26,63.13,63.2,26910.0
2023-08-31 13:00:00,63.21,63.29,63.21,63.29,18000.0,63.21,63.29,63.21,63.29,18000.0
2023-08-31 13:10:00,63.29,63.35,63.27,63.27,16200.0,63.29,63.35,63.27,63.27,16200.0
2023-08-31 13:20:00,63.29,63.38,63.29,63.35,21060.0,63.29,63.38,63.29,63.35,21060.0
2023-08-31 13:30:00,63.36,63.36,63.36,63.36,1500.0,63.36,63.36,63.36,63.36,1500.0
2023-08-31 13:40:00,63.33,63.33,63.15,63.2,17790.0,63.33,63.33,63.15,63.2,17790.0
2023-08-31 13:50:00,63.16,63.21,63.14,63.21,17490.0,63.16,63.21,63.14,63.21,17490.0
2023-08-31 14:00:00,63.24,63.24,63.11,63.13,12915.0,63.24,63.24,63.11,63.13,12915.0
2023-08-31 14:10:00,63.09,63.14,63.06,63.14,14475.0,63.09,63.14,63.06,63.14,14475.0
2023-08-31 14:20:00,63.16,63.18,63.16,63.16,7620.0,63.16,63.18,63.16,63.16,7620.0
2023-08-31 14:30:00,63.18,63.18,63.07,63.07,38280.0,63.18,63.18,63.07,63.07,38280.0
2023-08-31 14:40:00,63.09,63.09,63.06,63.06,15000.0,63.09,63.09,63.06,63.06,15000.0
2023-08-31 14:50:00,63.04,63.07,63.02,63.03,40185.0,63.04,63.07,63.02,63.03,40185.0
2023-08-31 15:00:00,62.98,63.03,62.98,63.0,21000.0,62.98,63.03,62.98,63.0,21000.0
2023-08-31 15:10:00,63.0,63.02,62.93,62.95,44265.0,63.0,63.02,62.93,62.95,44265.0
2023-08-31 15:20:00,62.98,62.98,62.9,62.91,53835.0,62.98,62.98,62.9,62.91,53835.0
2023-08-31 15:30:00,62.93,62.95,62.79,62.82,50070.0,62.93,62.95,62.79,62.82,50070.0
2023-08-31 15:40:00,62.81,62.87,62.79,62.81,84780.0,62.81,62.87,62.79,62.81,84780.0
2023-08-31 15:50:00,62.67,62.77,62.5,62.64,440130.0,62.67,62.77,62.5,62.64,440130.0
2023-09-01 09:30:00,63.04,63.04,62.77,62.89,84780.0,63.04,63.04,62.77,62.89,84780.0
2023-09-01 09:40:00,62.89,62.9,62.69,62.69,24375.0,62.89,62.9,62.69,62.69,24375.0
2023-09-01 09:50:00,62.69,62.76,62.66,62.73,22875.0,62.69,62.76,62.66,62.73,22875.0
2023-09-01 10:00:00,62.67,62.74,62.57,62.57,37905.0,62.67,62.74,62.57,62.57,37905.0
2023-09-01 10:10:00,62.64,62.82,62.62,62.82,32415.0,62.64,62.82,62.62,62.82,32415.0
2023-09-01 10:20:00,62.8,62.81,62.79,62.8,13650.0,62.8,62.81,62.79,62.8,13650.0
2023-09-01 10:30:00,62.77,62.81,62.73,62.76,32430.0,62.77,62.81,62.73,62.76,32430.0
2023-09-01 10:40:00,62.71,62.87,62.7,62.87,39495.0,62.71,62.87,62.7,62.87,39495.0
2023-09-01 10:50:00,62.89,62.89,62.83,62.84,9000.0,62.89,62.89,62.83,62.84,9000.0
2023-09-01 11:00:00,62.93,62.93,62.85,62.9,68490.0,62.93,62.93,62.85,62.9,68490.0
2023-09-01 11:10:00,62.86,62.92,62.81,62.84,191895.0,62.86,62.92,62.81,62.84,191895.0
2023-09-01 11:20:00,62.88,62.88,62.77,62.8,41565.0,62.88,62.88,62.77,62.8,41565.0
2023-09-01 11:30:00,62.77,62.77,62.69,62.75,28710.0,62.77,62.77,62.69,62.75,28710.0
2023-09-01 11:40:00,62.75,62.81,62.75,62.79,35250.0,62.75,62.81,62.75,62.79,35250.0
2023-09-01 11:50:00,62.78,62.81,62.74,62.75,57015.0,62.78,62.81,62.74,62.75,57015.0
2023-09-01 12:00:00,62.8,62.8,62.73,62.73,18570.0,62.8,62.8,62.73,62.73,18570.0
2023-09-01 12:10:00,62.78,62.79,62.78,62.78,4500.0,62.78,62.79,62.78,62.78,4500.0
2023-09-01 12:20:00,62.78,62.82,62.78,62.82,9000.0,62.78,62.82,62.78,62.82,9000.0
2023-09-01 12:30:00,62.8,62.8,62.8,62.8,1500.0,62.8,62.8,62.8,62.8,1500.0
2023-09-01 12:40:00,62.81,62.84,62.81,62.84,15330.0,62.81,62.84,62.81,62.84,15330.0
2023-09-01 12:50:00,62.88,62.92,62.88,62.92,4500.0,62.88,62.92,62.88,62.92,4500.0
2023-09-01 13:00:00,62.94,62.97,62.93,62.97,24705.0,62.94,62.97,62.93,62.97,24705.0
2023-09-01 13:10:00,62.99,62.99,62.95,62.95,19785.0,62.99,62.99,62.95,62.95,19785.0
2023-09-01 13:20:00,62.95,63.03,62.95,63.03,28860.0,62.95,63.03,62.95,63.03,28860.0
2023-09-01 13:30:00,62.98,62.98,62.96,62.96,12420.0,62.98,62.98,62.96,62.96,12420.0
2023-09-01 13:40:00,62.96,63.0,62.95,63.0,51540.0,62.96,63.0,62.95,63.0,51540.0
2023-09-01 13:50:00,62.98,62.99,62.96,62.97,11250.0,62.98,62.99,62.96,62.97,11250.0
2023-09-01 14:00:00,62.96,62.98,62.93,62.96,42105.0,62.96,62.98,62.93,62.96,42105.0
2023-09-01 14:10:00,62.97,62.99,62.95,62.99,22545.0,62.97,62.99,62.95,62.99,22545.0
2023-09-01 14:20:00,62.99,62.99,62.92,62.94,32250.0,62.99,62.99,62.92,62.94,32250.0
2023-09-01 14:30:00,62.92,62.92,62.85,62.86,34500.0,62.92,62.92,62.85,62.86,34500.0
2023-09-01 14:40:00,62.9,62.91,62.9,62.9,10635.0,62.9,62.91,62.9,62.9,10635.0
2023-09-01 14:50:00,62.94,62.98,62.94,62.98,16995.0,62.94,62.98,62.94,62.98,16995.0
2023-09-01 15:00:00,63.0,63.01,62.95,63.01,31755.0,63.0,63.01,62.95,63.01,31755.0
2023-09-01 15:10:00,63.02,63.03,62.98,63.03,15510.0,63.02,63.03,62.98,63.03,15510.0
2023-09-01 15:20:00,63.07,63.12,63.05,63.11,45450.0,63.07,63.12,63.05,63.11,45450.0
2023-09-01 15:30:00,63.11,63.17,63.04,63.09,283275.0,63.11,63.17,63.04,63.09,283275.0
2023-09-01 15:40:00,63.09,63.15,63.07,63.07,65250.0,63.09,63.15,63.07,63.07,65250.0
2023-09-01 15:50:00,63.08,63.26,63.01,63.17,376755.0,63.08,63.26,63.01,63.17,376755.0
2023-09-05 09:30:00,62.92,63.04,62.6,62.66,107265.0,62.92,63.04,62.6,62.66,107265.0
2023-09-05 09:40:00,62.74,62.8,62.65,62.65,28035.0,62.74,62.8,62.65,62.65,28035.0
2023-09-05 09:50:00,62.58,62.75,62.58,62.72,35715.0,62.58,62.75,62.58,62.72,35715.0
2023-09-05 10:00:00,62.83,62.88,62.61,62.65,75480.0,62.83,62.88,62.61,62.65,75480.0
2023-09-05 10:10:00,62.67,62.72,62.52,62.6,31500.0,62.67,62.72,62.52,62.6,31500.0
2023-09-05 10:20:00,62.58,62.75,62.58,62.75,25500.0,62.58,62.75,62.58,62.75,25500.0
2023-09-05 10:30:00,62.69,62.8,62.59,62.8,107805.0,62.69,62.8,62.59,62.8,107805.0
2023-09-05 10:40:00,62.78,62.97,62.78,62.91,25995.0,62.78,62.97,62.78,62.91,25995.0
2023-09-05 10:50:00,62.91,63.09,62.91,63.03,49935.0,62.91,63.09,62.91,63.03,49935.0
2023-09-05 11:00:00,63.04,63.27,63.04,63.26,64815.0,63.04,63.27,63.04,63.26,64815.0
2023-09-05 11:10:00,63.27,63.39,63.27,63.37,34500.0,63.27,63.39,63.27,63.37,34500.0
2023-09-05 11:20:00,63.37,63.43,63.19,63.25,60630.0,63.37,63.43,63.19,63.25,60630.0
2023-09-05 11:30:00,63.27,63.3,63.24,63.28,24465.0,63.27,63.3,63.24,63.28,24465.0
2023-09-05 11:40:00,63.28,63.28,63.17,63.2,17625.0,63.28,63.28,63.17,63.2,17625.0
2023-09-05 11:50:00,63.19,63.31,63.19,63.29,38700.0,63.19,63.31,63.19,63.29,38700.0
2023-09-05 12:00:00,63.27,63.28,63.25,63.25,16035.0,63.27,63.28,63.25,63.25,16035.0
2023-09-05 12:10:00,63.27,63.31,63.2,63.25,16500.0,63.27,63.31,63.2,63.25,16500.0
2023-09-05 12:20:00,63.27,63.31,63.27,63.31,22410.0,63.27,63.31,63.27,63.31,22410.0
2023-09-05 12:30:00,63.31,63.34,63.2,63.2,26265.0,63.31,63.34,63.2,63.2,26265.0
2023-09-05 12:40:00,63.22,63.27,63.16,63.16,18000.0,63.22,63.27,63.16,63.16,18000.0
2023-09-05 12:50:00,63.15,63.16,63.09,63.11,34650.0,63.15,63.16,63.09,63.11,34650.0
2023-09-05 13:00:00,63.08,63.11,63.05,63.05,12690.0,63.08,63.11,63.05,63.05,12690.0
2023-09-05 13:10:00,63.03,63.03,62.97,63.0,10500.0,63.03,63.03,62.97,63.0,10500.0
2023-09-05 13:20:00,63.02,63.03,63.01,63.03,6780.0,63.02,63.03,63.01,63.03,6780.0
2023-09-05 13:30:00,62.97,63.0,62.96,62.99,18000.0,62.97,63.0,62.96,62.99,18000.0
2023-09-05 13:40:00,62.97,63.04,62.91,63.0,60090.0,62.97,63.04,62.91,63.0,60090.0
2023-09-05 13:50:00,63.0,63.0,62.96,62.99,22500.0,63.0,63.0,62.96,62.99,22500.0
2023-09-05 14:00:00,63.04,63.04,62.99,63.0,9000.0,63.04,63.04,62.99,63.0,9000.0
2023-09-05 14:10:00,63.0,63.2,63.0,63.2,35070.0,63.0,63.2,63.0,63.2,35070.0
2023-09-05 14:20:00,63.22,63.26,63.2,63.26,45330.0,63.22,63.26,63.2,63.26,45330.0
2023-09-05 14:30:00,63.27,63.27,63.15,63.16,42585.0,63.27,63.27,63.15,63.16,42585.0
2023-09-05 14:40:00,63.17,63.2,63.12,63.12,13500.0,63.17,63.2,63.12,63.12,13500.0
2023-09-05 14:50:00,63.12,63.25,63.08,63.25,31740.0,63.12,63.25,63.08,63.25,31740.0
2023-09-05 15:00:00,63.26,63.26,63.19,63.24,26085.0,63.26,63.26,63.19,63.24,26085.0
2023-09-05 15:10:00,63.25,63.25,63.19,63.2,37905.0,63.25,63.25,63.19,63.2,37905.0
2023-09-05 15:20:00,63.25,63.25,63.14,63.15,62970.0,63.25,63.25,63.14,63.15,62970.0
2023-09-05 15:30:00,63.11,63.18,63.1,63.18,94800.0,63.11,63.18,63.1,63.18,94800.0
2023-09-05 15:40:00,63.2,63.23,63.11,63.11,76185.0,63.2,63.23,63.11,63.11,76185.0
2023-09-05 15:50:00,63.15,63.17,63.0,63.04,264450.0,63.15,63.17,63.0,63.04,264450.0
2023-09-06 09:30:00,62.99,63.01,62.68,63.01,129885.0,62.99,63.01,62.68,63.01,129885.0
2023-09-06 09:40:00,62.98,63.18,62.98,63.12,23550.0,62.98,63.18,62.98,63.12,23550.0
2023-09-06 09:50:00,63.21,63.46,63.19,63.46,200655.0,63.21,63.46,63.19,63.46,200655.0
2023-09-06 10:00:00,63.41,63.57,63.41,63.47,120165.0,63.41,63.57,63.41,63.47,120165.0
2023-09-06 10:10:00,63.41,63.41,63.18,63.23,46620.0,63.41,63.41,63.18,63.23,46620.0
2023-09-06 10:20:00,63.23,63.3,63.05,63.16,69390.0,63.23,63.3,63.05,63.16,69390.0
2023-09-06 10:30:00,63.13,63.18,63.09,63.13,22515.0,63.13,63.18,63.09,63.13,22515.0
2023-09-06 10:40:00,63.12,63.12,62.97,63.02,42300.0,63.12,63.12,62.97,63.02,42300.0
2023-09-06 10:50:00,62.97,63.0,62.9,63.0,35460.0,62.97,63.0,62.9,63.0,35460.0
2023-09-06 11:00:00,62.99,63.01,62.92,62.92,38055.0,62.99,63.01,62.92,62.92,38055.0
2023-09-06 11:10:00,62.91,62.91,62.85,62.86,12750.0,62.91,62.91,62.85,62.86,12750.0
2023-09-06 11:20:00,62.83,62.92,62.74,62.85,12000.0,62.83,62.92,62.74,62.85,12000.0
2023-09-06 11:30:00,62.84,62.86,62.82,62.86,14565.0,62.84,62.86,62.82,62.86,14565.0
2023-09-06 11:40:00,62.9,62.92,62.83,62.83,43380.0,62.9,62.92,62.83,62.83,43380.0
2023-09-06 11:50:00,62.83,62.87,62.78,62.82,15000.0,62.83,62.87,62.78,62.82,15000.0
2023-09-06 12:00:00,62.75,62.88,62.75,62.86,16500.0,62.75,62.88,62.75,62.86,16500.0
2023-09-06 12:10:00,62.88,62.9,62.85,62.89,14340.0,62.88,62.9,62.85,62.89,14340.0
2023-09-06 12:20:00,62.88,62.92,62.88,62.91,24000.0,62.88,62.92,62.88,62.91,24000.0
2023-09-06 12:30:00,62.88,62.91,62.87,62.9,13500.0,62.88,62.91,62.87,62.9,13500.0
2023-09-06 12:40:00,62.89,62.9,62.83,62.83,13500.0,62.89,62.9,62.83,62.83,13500.0
2023-09-06 12:50:00,62.87,62.88,62.82,62.88,31125.0,62.87,62.88,62.82,62.88,31125.0
2023-09-06 13:00:00,62.84,62.84,62.79,62.81,12000.0,62.84,62.84,62.79,62.81,12000.0
2023-09-06 13:10:00,62.8,62.8,62.7,62.72,28500.0,62.8,62.8,62.7,62.72,28500.0
2023-09-06 13:20:00,62.67,62.68,62.64,62.67,27375.0,62.67,62.68,62.64,62.67,27375.0
2023-09-06 13:30:00,62.64,62.78,62.58,62.75,38985.0,62.64,62.78,62.58,62.75,38985.0
2023-09-06 13:40:00,62.77,62.8,62.74,62.8,16500.0,62.77,62.8,62.74,62.8,16500.0
2023-09-06 13:50:00,62.79,62.9,62.79,62.9,25935.0,62.79,62.9,62.79,62.9,25935.0
2023-09-06 14:00:00,62.89,62.92,62.86,62.9,24240.0,62.89,62.92,62.86,62.9,24240.0
2023-09-06 14:10:00,62.87,62.91,62.78,62.91,23430.0,62.87,62.91,62.78,62.91,23430.0
2023-09-06 14:20:00,62.93,62.99,62.92,62.99,21780.0,62.93,62.99,62.92,62.99,21780.0
2023-09-06 14:30:00,63.01,63.01,62.94,62.97,16500.0,63.01,63.01,62.94,62.97,16500.0
2023-09-06 14:40:00,62.99,63.0,62.97,63.0,18000.0,62.99,63.0,62.97,63.0,18000.0
2023-09-06 14:50:00,62.95,62.95,62.87,62.93,24000.0,62.95,62.95,62.87,62.93,24000.0
2023-09-06 15:00:00,62.9,62.9,62.85,62.87,12000.0,62.9,62.9,62.85,62.87,12000.0
2023-09-06 15:10:00,62.86,62.99,62.85,62.97,33000.0,62.86,62.99,62.85,62.97,33000.0
2023-09-06 15:20:00,62.99,63.06,62.99,62.99,37575.0,62.99,63.06,62.99,62.99,37575.0
2023-09-06 15:30:00,63.01,63.07,63.01,63.02,56490.0,63.01,63.07,63.01,63.02,56490.0
2023-09-06 15:40:00,63.01,63.02,62.98,63.01,57000.0,63.01,63.02,62.98,63.01,57000.0
2023-09-06 15:50:00,63.02,63.03,62.91,62.99,223995.0,63.02,63.03,62.91,62.99,223995.0
2023-09-07 09:30:00,63.3,63.56,63.17,63.37,166200.0,63.3,63.56,63.17,63.37,166200.0
2023-09-07 09:40:00,63.41,63.57,63.28,63.43,85320.0,63.41,63.57,63.28,63.43,85320.0
2023-09-07 09:50:00,63.41,63.45,63.15,63.2,73170.0,63.41,63.45,63.15,63.2,73170.0
2023-09-07 10:00:00,63.13,63.13,62.78,62.78,64200.0,63.13,63.13,62.78,62.78,64200.0
2023-09-07 10:10:00,62.87,62.99,62.86,62.99,34305.0,62.87,62.99,62.86,62.99,34305.0
2023-09-07 10:20:00,62.99,62.99,62.77,62.77,29730.0,62.99,62.99,62.77,62.77,29730.0
2023-09-07 10:30:00,62.71,62.82,62.71,62.76,42000.0,62.71,62.82,62.71,62.76,42000.0
2023-09-07 10:40:00,62.76,62.91,62.68,62.68,45060.0,62.76,62.91,62.68,62.68,45060.0
2023-09-07 10:50:00,62.7,62.79,62.67,62.79,25500.0,62.7,62.79,62.67,62.79,25500.0
2023-09-07 11:00:00,62.73,62.85,62.71,62.85,34500.0,62.73,62.85,62.71,62.85,34500.0
2023-09-07 11:10:00,62.85,62.92,62.8,62.83,63000.0,62.85,62.92,62.8,62.83,63000.0
2023-09-07 11:20:00,62.84,62.9,62.84,62.9,19500.0,62.84,62.9,62.84,62.9,19500.0
2023-09-07 11:30:00,63.01,63.1,62.96,63.01,21165.0,63.01,63.1,62.96,63.01,21165.0
2023-09-07 11:40:00,62.97,63.06,62.92,63.02,35280.0,62.97,63.06,62.92,63.02,35280.0
2023-09-07 11:50:00,63.07,63.17,63.07,63.14,19500.0,63.07,63.17,63.07,63.14,19500.0
2023-09-07 12:00:00,63.15,63.27,63.15,63.27,19500.0,63.15,63.27,63.15,63.27,19500.0
2023-09-07 12:10:00,63.24,63.29,63.24,63.29,6000.0,63.24,63.29,63.24,63.29,6000.0
2023-09-07 12:20:00,63.24,63.3,63.22,63.23,55950.0,63.24,63.3,63.22,63.23,55950.0
2023-09-07 12:30:00,63.23,63.24,63.02,63.03,23325.0,63.23,63.24,63.02,63.03,23325.0
2023-09-07 12:40:00,63.0,63.04,62.95,62.95,22500.0,63.0,63.04,62.95,62.95,22500.0
2023-09-07 12:50:00,62.98,63.04,62.89,63.04,50550.0,62.98,63.04,62.89,63.04,50550.0
2023-09-07 13:00:00,63.01,63.05,62.97,62.97,21000.0,63.01,63.05,62.97,62.97,21000.0
2023-09-07 13:10:00,63.0,63.09,63.0,63.05,34530.0,63.0,63.09,63.0,63.05,34530.0
2023-09-07 13:20:00,63.21,63.21,63.17,63.21,4500.0,63.21,63.21,63.17,63.21,4500.0
2023-09-07 13:30:00,63.18,63.24,63.18,63.21,22290.0,63.18,63.24,63.18,63.21,22290.0
2023-09-07 13:40:00,63.22,63.27,63.18,63.27,18090.0,63.22,63.27,63.18,63.27,18090.0
2023-09-07 13:50:00,63.25,63.31,63.25,63.29,35325.0,63.25,63.31,63.25,63.29,35325.0
2023-09-07 14:00:00,63.32,63.36,63.3,63.33,21000.0,63.32,63.36,63.3,63.33,21000.0
2023-09-07 14:10:00,63.29,63.33,63.27,63.31,13500.0,63.29,63.33,63.27,63.31,13500.0
2023-09-07 14:20:00,63.35,63.35,63.22,63.25,24060.0,63.35,63.35,63.22,63.25,24060.0
2023-09-07 14:30:00,63.24,63.27,63.24,63.27,20430.0,63.24,63.27,63.24,63.27,20430.0
2023-09-07 14:40:00,63.31,63.31,63.22,63.23,19320.0,63.31,63.31,63.22,63.23,19320.0
2023-09-07 14:50:00,63.26,63.26,63.2,63.2,37125.0,63.26,63.26,63.2,63.2,37125.0
2023-09-07 15:00:00,63.26,63.27,63.22,63.22,9000.0,63.26,63.27,63.22,63.22,9000.0
2023-09-07 15:10:00,63.22,63.22,63.18,63.18,22500.0,63.22,63.22,63.18,63.18,22500.0
2023-09-07 15:20:00,63.19,63.19,63.13,63.18,43110.0,63.19,63.19,63.13,63.18,43110.0
2023-09-07 15:30:00,63.15,63.16,63.04,63.04,39165.0,63.15,63.16,63.04,63.04,39165.0
2023-09-07 15:40:00,63.03,63.13,63.02,63.02,103980.0,63.03,63.13,63.02,63.02,103980.0
2023-09-07 15:50:00,63.03,63.07,62.96,63.06,150720.0,63.03,63.07,62.96,63.06,150720.0
2023-09-08 09:30:00,63.2,63.44,63.0,63.25,64425.0,63.2,63.44,63.0,63.25,64425.0
2023-09-08 09:40:00,63.39,63.41,63.29,63.33,64485.0,63.39,63.41,63.29,63.33,64485.0
2023-09-08 09:50:00,63.28,63.52,63.28,63.48,121860.0,63.28,63.52,63.28,63.48,121860.0
2023-09-08 10:00:00,63.49,63.58,63.42,63.53,57000.0,63.49,63.58,63.42,63.53,57000.0
2023-09-08 10:10:00,63.53,63.6,63.47,63.6,61530.0,63.53,63.6,63.47,63.6,61530.0
2023-09-08 10:20:00,63.58,63.68,63.55,63.55,28500.0,63.58,63.68,63.55,63.55,28500.0
2023-09-08 10:30:00,63.62,63.62,63.41,63.41,36765.0,63.62,63.62,63.41,63.41,36765.0
2023-09-08 10:40:00,63.38,63.42,63.24,63.29,52500.0,63.38,63.42,63.24,63.29,52500.0
2023-09-08 10:50:00,63.29,63.45,63.28,63.41,89310.0,63.29,63.45,63.28,63.41,89310.0
2023-09-08 11:00:00,63.37,63.45,63.35,63.39,40500.0,63.37,63.45,63.35,63.39,40500.0
2023-09-08 11:10:00,63.37,63.48,63.37,63.47,65970.0,63.37,63.48,63.37,63.47,65970.0
2023-09-08 11:20:00,63.47,63.47,63.35,63.36,49950.0,63.47,63.47,63.35,63.36,49950.0
2023-09-08 11:30:00,63.38,63.54,63.38,63.51,32505.0,63.38,63.54,63.38,63.51,32505.0
2023-09-08 11:40:00,63.53,63.57,63.48,63.48,26985.0,63.53,63.57,63.48,63.48,26985.0
2023-09-08 11:50:00,63.5,63.53,63.48,63.52,30000.0,63.5,63.53,63.48,63.52,30000.0
2023-09-08 12:00:00,63.5,63.57,63.5,63.57,25500.0,63.5,63.57,63.5,63.57,25500.0
2023-09-08 12:10:00,63.57,63.59,63.52,63.59,49800.0,63.57,63.59,63.52,63.59,49800.0
2023-09-08 12:20:00,63.61,63.69,63.61,63.67,26670.0,63.61,63.69,63.61,63.67,26670.0
2023-09-08 12:30:00,63.65,63.72,63.65,63.66,33885.0,63.65,63.72,63.65,63.66,33885.0
2023-09-08 12:40:00,63.68,63.68,63.56,63.6,43665.0,63.68,63.68,63.56,63.6,43665.0
2023-09-08 12:50:00,63.61,63.66,63.61,63.63,13515.0,63.61,63.66,63.61,63.63,13515.0
2023-09-08 13:00:00,63.64,63.68,63.6,63.6,15255.0,63.64,63.68,63.6,63.6,15255.0
2023-09-08 13:10:00,63.67,63.67,63.6,63.67,21000.0,63.67,63.67,63.6,63.67,21000.0
2023-09-08 13:20:00,63.63,63.68,63.6,63.66,37200.0,63.63,63.68,63.6,63.66,37200.0
2023-09-08 13:30:00,63.69,63.77,63.66,63.77,37275.0,63.69,63.77,63.66,63.77,37275.0
2023-09-08 13:40:00,63.77,63.77,63.67,63.67,31170.0,63.77,63.77,63.67,63.67,31170.0
2023-09-08 13:50:00,63.69,63.78,63.69,63.73,66570.0,63.69,63.78,63.69,63.73,66570.0
2023-09-08 14:00:00,63.73,63.77,63.7,63.73,42240.0,63.73,63.77,63.7,63.73,42240.0
2023-09-08 14:10:00,63.71,63.77,63.64,63.77,53160.0,63.71,63.77,63.64,63.77,53160.0
2023-09-08 14:20:00,63.77,63.84,63.77,63.82,63690.0,63.77,63.84,63.77,63.82,63690.0
2023-09-08 14:30:00,63.8,63.87,63.76,63.77,78210.0,63.8,63.87,63.76,63.77,78210.0
2023-09-08 14:40:00,63.79,63.79,63.62,63.69,42330.0,63.79,63.79,63.62,63.69,42330.0
2023-09-08 14:50:00,63.69,63.75,63.69,63.75,62505.0,63.69,63.75,63.69,63.75,62505.0
2023-09-08 15:00:00,63.73,63.77,63.67,63.75,37575.0,63.73,63.77,63.67,63.75,37575.0
2023-09-08 15:10:00,63.69,63.81,63.69,63.75,60375.0,63.69,63.81,63.69,63.75,60375.0
2023-09-08 15:20:00,63.77,63.83,63.77,63.82,73770.0,63.77,63.83,63.77,63.82,73770.0
2023-09-08 15:30:00,63.81,63.89,63.79,63.84,139440.0,63.81,63.89,63.79,63.84,139440.0
2023-09-08 15:40:00,63.86,63.95,63.82,63.9,142935.0,63.86,63.95,63.82,63.9,142935.0
2023-09-08 15:50:00,63.84,63.95,63.72,63.89,603045.0,63.84,63.95,63.72,63.89,603045.0
2023-09-11 09:30:00,63.96,64.25,63.88,63.88,88845.0,63.96,64.25,63.88,63.88,88845.0
2023-09-11 09:40:00,63.96,64.14,63.96,64.14,12675.0,63.96,64.14,63.96,64.14,12675.0
2023-09-11 09:50:00,64.06,64.1,63.81,63.96,79710.0,64.06,64.1,63.81,63.96,79710.0
2023-09-11 10:00:00,63.94,64.02,63.7,63.7,26250.0,63.94,64.02,63.7,63.7,26250.0
2023-09-11 10:10:00,63.77,63.78,63.58,63.67,48735.0,63.77,63.78,63.58,63.67,48735.0
2023-09-11 10:20:00,63.58,63.6,63.49,63.51,37440.0,63.58,63.6,63.49,63.51,37440.0
2023-09-11 10:30:00,63.51,63.52,63.35,63.37,43500.0,63.51,63.52,63.35,63.37,43500.0
2023-09-11 10:40:00,63.38,63.41,63.35,63.38,12000.0,63.38,63.41,63.35,63.38,12000.0
2023-09-11 10:50:00,63.39,63.39,63.32,63.33,24300.0,63.39,63.39,63.32,63.33,24300.0
2023-09-11 11:00:00,63.33,63.33,63.09,63.09,31500.0,63.33,63.33,63.09,63.09,31500.0
2023-09-11 11:10:00,63.11,63.16,63.05,63.15,36225.0,63.11,63.16,63.05,63.15,36225.0
2023-09-11 11:20:00,63.17,63.21,63.13,63.19,43560.0,63.17,63.21,63.13,63.19,43560.0
2023-09-11 11:30:00,63.21,63.24,63.17,63.21,46095.0,63.21,63.24,63.17,63.21,46095.0
2023-09-11 11:40:00,63.14,63.14,63.11,63.11,12450.0,63.14,63.14,63.11,63.11,12450.0
2023-09-11 11:50:00,63.09,63.12,63.09,63.09,12000.0,63.09,63.12,63.09,63.09,12000.0
2023-09-11 12:00:00,63.12,63.12,63.06,63.1,21000.0,63.12,63.12,63.06,63.1,21000.0
2023-09-11 12:10:00,63.08,63.08,62.96,62.96,22605.0,63.08,63.08,62.96,62.96,22605.0
2023-09-11 12:20:00,62.87,62.9,62.86,62.88,13500.0,62.87,62.9,62.86,62.88,13500.0
2023-09-11 12:30:00,62.88,62.91,62.84,62.86,19500.0,62.88,62.91,62.84,62.86,19500.0
2023-09-11 12:40:00,62.84,62.92,62.84,62.9,13980.0,62.84,62.92,62.84,62.9,13980.0
2023-09-11 12:50:00,62.89,62.98,62.89,62.96,37860.0,62.89,62.98,62.89,62.96,37860.0
2023-09-11 13:00:00,62.95,63.0,62.94,62.98,15000.0,62.95,63.0,62.94,62.98,15000.0
2023-09-11 13:10:00,62.98,62.98,62.81,62.87,16500.0,62.98,62.98,62.81,62.87,16500.0
2023-09-11 13:20:00,62.81,62.88,62.81,62.84,21000.0,62.81,62.88,62.81,62.84,21000.0
2023-09-11 13:30:00,62.86,63.02,62.86,63.02,18000.0,62.86,63.02,62.86,63.02,18000.0
2023-09-11 13:40:00,62.99,63.06,62.99,63.04,13470.0,62.99,63.06,62.99,63.04,13470.0
2023-09-11 13:50:00,63.0,63.08,63.0,63.05,18000.0,63.0,63.08,63.0,63.05,18000.0
2023-09-11 14:00:00,63.04,63.08,63.03,63.06,19500.0,63.04,63.08,63.03,63.06,19500.0
2023-09-11 14:10:00,63.09,63.13,63.09,63.11,16500.0,63.09,63.13,63.09,63.11,16500.0
2023-09-11 14:20:00,63.13,63.13,63.03,63.03,16500.0,63.13,63.13,63.03,63.03,16500.0
2023-09-11 14:30:00,63.05,63.05,62.95,62.95,19500.0,63.05,63.05,62.95,62.95,19500.0
2023-09-11 14:40:00,62.95,62.96,62.89,62.89,24060.0,62.95,62.96,62.89,62.89,24060.0
2023-09-11 14:50:00,62.92,62.92,62.79,62.84,25500.0,62.92,62.92,62.79,62.84,25500.0
2023-09-11 15:00:00,62.85,62.93,62.85,62.87,31740.0,62.85,62.93,62.85,62.87,31740.0
2023-09-11 15:10:00,62.86,62.87,62.78,62.78,19500.0,62.86,62.87,62.78,62.78,19500.0
2023-09-11 15:20:00,62.78,62.83,62.74,62.82,30420.0,62.78,62.83,62.74,62.82,30420.0
2023-09-11 15:30:00,62.81,62.84,62.8,62.81,27000.0,62.81,62.84,62.8,62.81,27000.0
2023-09-11 15:40:00,62.83,62.87,62.82,62.85,57000.0,62.83,62.87,62.82,62.85,57000.0
2023-09-11 15:50:00,62.82,62.85,62.71,62.83,234975.0,62.82,62.85,62.71,62.83,234975.0
2023-09-12 09:30:00,62.83,63.11,62.54,62.59,92025.0,62.83,63.11,62.54,62.59,92025.0
2023-09-12 09:40:00,62.57,62.62,62.17,62.23,77250.0,62.57,62.62,62.17,62.23,77250.0
2023-09-12 09:50:00,62.19,62.27,62.03,62.24,58830.0,62.19,62.27,62.03,62.24,58830.0
2023-09-12 10:00:00,62.31,62.47,62.28,62.47,26070.0,62.31,62.47,62.28,62.47,26070.0
2023-09-12 10:10:00,62.52,62.64,62.49,62.62,30885.0,62.52,62.64,62.49,62.62,30885.0
2023-09-12 10:20:00,62.62,62.62,62.53,62.53,26640.0,62.62,62.62,62.53,62.53,26640.0
2023-09-12 10:30:00,62.55,62.56,62.41,62.45,27000.0,62.55,62.56,62.41,62.45,27000.0
2023-09-12 10:40:00,62.4,62.4,62.31,62.31,30450.0,62.4,62.4,62.31,62.31,30450.0
2023-09-12 10:50:00,62.34,62.34,62.18,62.24,32565.0,62.34,62.34,62.18,62.24,32565.0
2023-09-12 11:00:00,62.19,62.21,62.07,62.17,50115.0,62.19,62.21,62.07,62.17,50115.0
2023-09-12 11:10:00,62.17,62.18,62.07,62.13,68100.0,62.17,62.18,62.07,62.13,68100.0
2023-09-12 11:20:00,62.13,62.17,62.01,62.08,59025.0,62.13,62.17,62.01,62.08,59025.0
2023-09-12 11:30:00,62.08,62.16,62.08,62.14,115215.0,62.08,62.16,62.08,62.14,115215.0
2023-09-12 11:40:00,62.07,62.09,61.99,62.0,37095.0,62.07,62.09,61.99,62.0,37095.0
2023-09-12 11:50:00,62.0,62.0,61.84,61.84,53265.0,62.0,62.0,61.84,61.84,53265.0
2023-09-12 12:00:00,61.83,61.83,61.78,61.8,27510.0,61.83,61.83,61.78,61.8,27510.0
2023-09-12 12:10:00,61.81,61.95,61.8,61.95,84450.0,61.81,61.95,61.8,61.95,84450.0
2023-09-12 12:20:00,61.98,61.98,61.94,61.96,25875.0,61.98,61.98,61.94,61.96,25875.0
2023-09-12 12:30:00,61.99,62.02,61.96,62.02,12000.0,61.99,62.02,61.96,62.02,12000.0
2023-09-12 12:40:00,62.01,62.04,61.96,61.96,27765.0,62.01,62.04,61.96,61.96,27765.0
2023-09-12 12:50:00,61.93,61.93,61.81,61.84,19980.0,61.93,61.93,61.81,61.84,19980.0
2023-09-12 13:00:00,61.87,61.87,61.86,61.86,3000.0,61.87,61.87,61.86,61.86,3000.0
2023-09-12 13:10:00,61.84,61.85,61.77,61.81,26205.0,61.84,61.85,61.77,61.81,26205.0
2023-09-12 13:20:00,61.84,61.93,61.84,61.93,33375.0,61.84,61.93,61.84,61.93,33375.0
2023-09-12 13:30:00,61.89,61.9,61.89,61.89,22500.0,61.89,61.9,61.89,61.89,22500.0
2023-09-12 13:40:00,61.91,61.92,61.82,61.87,13500.0,61.91,61.92,61.82,61.87,13500.0
2023-09-12 13:50:00,61.89,61.91,61.78,61.78,31290.0,61.89,61.91,61.78,61.78,31290.0
2023-09-12 14:00:00,61.82,61.83,61.74,61.77,52830.0,61.82,61.83,61.74,61.77,52830.0
2023-09-12 14:10:00,61.77,61.77,61.67,61.7,47670.0,61.77,61.77,61.67,61.7,47670.0
2023-09-12 14:20:00,61.7,61.7,61.64,61.64,31455.0,61.7,61.7,61.64,61.64,31455.0
2023-09-12 14:30:00,61.61,61.61,61.56,61.58,21000.0,61.61,61.61,61.56,61.58,21000.0
2023-09-12 14:40:00,61.59,61.66,61.57,61.66,37125.0,61.59,61.66,61.57,61.66,37125.0
2023-09-12 14:50:00,61.56,61.56,61.43,61.5,38925.0,61.56,61.56,61.43,61.5,38925.0
2023-09-12 15:00:00,61.5,61.5,61.45,61.45,19500.0,61.5,61.5,61.45,61.45,19500.0
2023-09-12 15:10:00,61.48,61.48,61.39,61.4,48000.0,61.48,61.48,61.39,61.4,48000.0
2023-09-12 15:20:00,61.41,61.47,61.33,61.46,66705.0,61.41,61.47,61.33,61.46,66705.0
2023-09-12 15:30:00,61.46,61.61,61.46,61.58,106650.0,61.46,61.61,61.46,61.58,106650.0
2023-09-12 15:40:00,61.58,61.61,61.5,61.56,163590.0,61.58,61.61,61.5,61.56,163590.0
2023-09-12 15:50:00,61.57,61.66,61.5,61.62,436830.0,61.57,61.66,61.5,61.62,436830.0
2023-09-13 09:30:00,61.49,61.93,61.49,61.88,62820.0,61.49,61.93,61.49,61.88,62820.0
2023-09-13 09:40:00,61.93,62.0,61.8,61.9,68595.0,61.93,62.0,61.8,61.9,68595.0
2023-09-13 09:50:00,61.95,61.95,61.74,61.74,23805.0,61.95,61.95,61.74,61.74,23805.0
2023-09-13 10:00:00,61.8,61.92,61.77,61.9,206835.0,61.8,61.92,61.77,61.9,206835.0
2023-09-13 10:10:00,61.9,61.94,61.82,61.82,68670.0,61.9,61.94,61.82,61.82,68670.0
2023-09-13 10:20:00,61.72,61.72,61.64,61.71,18375.0,61.72,61.72,61.64,61.71,18375.0
2023-09-13 10:30:00,61.71,61.77,61.62,61.74,37740.0,61.71,61.77,61.62,61.74,37740.0
2023-09-13 10:40:00,61.75,61.76,61.68,61.73,42195.0,61.75,61.76,61.68,61.73,42195.0
2023-09-13 10:50:00,61.74,61.75,61.64,61.64,52290.0,61.74,61.75,61.64,61.64,52290.0
2023-09-13 11:00:00,61.66,61.78,61.66,61.78,11190.0,61.66,61.78,61.66,61.78,11190.0
2023-09-13 11:10:00,61.88,61.94,61.85,61.87,36000.0,61.88,61.94,61.85,61.87,36000.0
2023-09-13 11:20:00,61.85,61.94,61.81,61.9,27480.0,61.85,61.94,61.81,61.9,27480.0
2023-09-13 11:30:00,61.91,61.92,61.84,61.84,22575.0,61.91,61.92,61.84,61.84,22575.0
2023-09-13 11:40:00,61.86,61.95,61.84,61.94,51420.0,61.86,61.95,61.84,61.94,51420.0
2023-09-13 11:50:00,61.95,62.01,61.95,61.98,7500.0,61.95,62.01,61.95,61.98,7500.0
2023-09-13 12:00:00,62.01,62.01,61.95,62.0,21450.0,62.01,62.01,61.95,62.0,21450.0
2023-09-13 12:10:00,61.99,62.03,61.98,62.03,21330.0,61.99,62.03,61.98,62.03,21330.0
2023-09-13 12:20:00,62.06,62.13,62.06,62.11,20550.0,62.06,62.13,62.06,62.11,20550.0
2023-09-13 12:30:00,62.14,62.15,62.01,62.01,42570.0,62.14,62.15,62.01,62.01,42570.0
2023-09-13 12:40:00,61.97,61.99,61.9,61.99,15000.0,61.97,61.99,61.9,61.99,15000.0
2023-09-13 12:50:00,62.03,62.06,62.03,62.03,7500.0,62.03,62.06,62.03,62.03,7500.0
2023-09-13 13:00:00,62.03,62.07,62.02,62.04,7500.0,62.03,62.07,62.02,62.04,7500.0
2023-09-13 13:10:00,62.06,62.06,61.94,61.94,22665.0,62.06,62.06,61.94,61.94,22665.0
2023-09-13 13:20:00,61.93,61.97,61.93,61.96,16500.0,61.93,61.97,61.93,61.96,16500.0
2023-09-13 13:30:00,61.95,61.97,61.88,61.95,15000.0,61.95,61.97,61.88,61.95,15000.0
2023-09-13 13:40:00,61.96,61.96,61.83,61.87,34080.0,61.96,61.96,61.83,61.87,34080.0
2023-09-13 13:50:00,61.89,61.9,61.84,61.84,7500.0,61.89,61.9,61.84,61.84,7500.0
2023-09-13 14:00:00,61.93,61.93,61.85,61.87,31785.0,61.93,61.93,61.85,61.87,31785.0
2023-09-13 14:10:00,61.83,61.86,61.73,61.8,39015.0,61.83,61.86,61.73,61.8,39015.0
2023-09-13 14:20:00,61.83,61.87,61.83,61.85,15000.0,61.83,61.87,61.83,61.85,15000.0
2023-09-13 14:30:00,61.85,61.89,61.85,61.89,16500.0,61.85,61.89,61.85,61.89,16500.0
2023-09-13 14:40:00,61.86,61.87,61.8,61.82,21000.0,61.86,61.87,61.8,61.82,21000.0
2023-09-13 14:50:00,61.8,61.8,61.72,61.74,22500.0,61.8,61.8,61.72,61.74,22500.0
2023-09-13 15:00:00,61.74,61.74,61.57,61.57,10500.0,61.74,61.74,61.57,61.57,10500.0
2023-09-13 15:10:00,61.6,61.68,61.59,61.67,70935.0,61.6,61.68,61.59,61.67,70935.0
2023-09-13 15:20:00,61.6,61.65,61.6,61.65,6030.0,61.6,61.65,61.6,61.65,6030.0
2023-09-13 15:30:00,61.67,61.73,61.67,61.72,36780.0,61.67,61.73,61.67,61.72,36780.0
2023-09-13 15:40:00,61.74,61.8,61.74,61.79,48300.0,61.74,61.8,61.74,61.79,48300.0
2023-09-13 15:50:00,61.78,61.85,61.67,61.81,245160.0,61.78,61.85,61.67,61.81,245160.0
2023-09-14 09:30:00,61.9,62.0,61.79,61.87,63885.0,61.9,62.0,61.79,61.87,63885.0
2023-09-14 09:40:00,61.8,62.09,61.74,62.01,55980.0,61.8,62.09,61.74,62.01,55980.0
2023-09-14 09:50:00,62.01,62.01,61.85,61.95,33435.0,62.01,62.01,61.85,61.95,33435.0
2023-09-14 10:00:00,61.96,62.12,61.89,62.12,55965.0,61.96,62.12,61.89,62.12,55965.0
2023-09-14 10:10:00,62.14,62.15,62.07,62.11,68565.0,62.14,62.15,62.07,62.11,68565.0
2023-09-14 10:20:00,62.13,62.17,62.13,62.17,15195.0,62.13,62.17,62.13,62.17,15195.0
2023-09-14 10:30:00,62.2,62.29,62.18,62.29,33240.0,62.2,62.29,62.18,62.29,33240.0
2023-09-14 10:40:00,62.38,62.41,62.34,62.39,19590.0,62.38,62.41,62.34,62.39,19590.0
2023-09-14 10:50:00,62.43,62.48,62.36,62.38,46110.0,62.43,62.48,62.36,62.38,46110.0
2023-09-14 11:00:00,62.39,62.41,62.3,62.35,35745.0,62.39,62.41,62.3,62.35,35745.0
2023-09-14 11:10:00,62.38,62.51,62.38,62.51,42990.0,62.38,62.51,62.38,62.51,42990.0
2023-09-14 11:20:00,62.52,62.52,62.45,62.45,24345.0,62.52,62.52,62.45,62.45,24345.0
2023-09-14 11:30:00,62.52,62.52,62.44,62.48,21225.0,62.52,62.52,62.44,62.48,21225.0
2023-09-14 11:40:00,62.48,62.48,62.47,62.47,9000.0,62.48,62.48,62.47,62.47,9000.0
2023-09-14 11:50:00,62.51,62.54,62.51,62.54,4500.0,62.51,62.54,62.51,62.54,4500.0
2023-09-14 12:00:00,62.56,62.56,62.49,62.49,39720.0,62.56,62.56,62.49,62.49,39720.0
2023-09-14 12:10:00,62.51,62.59,62.51,62.59,5505.0,62.51,62.59,62.51,62.59,5505.0
2023-09-14 12:20:00,62.6,62.64,62.59,62.64,23595.0,62.6,62.64,62.59,62.64,23595.0
2023-09-14 12:30:00,62.68,62.78,62.67,62.76,21000.0,62.68,62.78,62.67,62.76,21000.0
2023-09-14 12:40:00,62.77,62.77,62.73,62.73,22920.0,62.77,62.77,62.73,62.73,22920.0
2023-09-14 12:50:00,62.73,62.74,62.66,62.72,34830.0,62.73,62.74,62.66,62.72,34830.0
2023-09-14 13:00:00,62.75,62.77,62.66,62.67,25740.0,62.75,62.77,62.66,62.67,25740.0
2023-09-14 13:10:00,62.61,62.67,62.61,62.67,3000.0,62.61,62.67,62.61,62.67,3000.0
2023-09-14 13:20:00,62.64,62.65,62.61,62.63,12000.0,62.64,62.65,62.61,62.63,12000.0
2023-09-14 13:30:00,62.61,62.61,62.58,62.6,4500.0,62.61,62.61,62.58,62.6,4500.0
2023-09-14 13:40:00,62.53,62.57,62.51,62.53,10500.0,62.53,62.57,62.51,62.53,10500.0
2023-09-14 13:50:00,62.56,62.57,62.53,62.55,7500.0,62.56,62.57,62.53,62.55,7500.0
2023-09-14 14:00:00,62.56,62.56,62.55,62.55,6000.0,62.56,62.56,62.55,62.55,6000.0
2023-09-14 14:10:00,62.52,62.53,62.5,62.51,24015.0,62.52,62.53,62.5,62.51,24015.0
2023-09-14 14:20:00,62.53,62.57,62.48,62.48,16500.0,62.53,62.57,62.48,62.48,16500.0
2023-09-14 14:30:00,62.48,62.52,62.48,62.48,12000.0,62.48,62.52,62.48,62.48,12000.0
2023-09-14 14:40:00,62.5,62.58,62.5,62.55,27000.0,62.5,62.58,62.5,62.55,27000.0
2023-09-14 14:50:00,62.53,62.66,62.53,62.66,12000.0,62.53,62.66,62.53,62.66,12000.0
2023-09-14 15:00:00,62.66,62.7,62.65,62.68,15015.0,62.66,62.7,62.65,62.68,15015.0
2023-09-14 15:10:00,62.7,62.71,62.68,62.68,15000.0,62.7,62.71,62.68,62.68,15000.0
2023-09-14 15:20:00,62.63,62.69,62.63,62.67,21390.0,62.63,62.69,62.63,62.67,21390.0
2023-09-14 15:30:00,62.67,62.67,62.63,62.63,34650.0,62.67,62.67,62.63,62.63,34650.0
2023-09-14 15:40:00,62.65,62.71,62.65,62.71,31500.0,62.65,62.71,62.65,62.71,31500.0
2023-09-14 15:50:00,62.71,62.76,62.63,62.72,133950.0,62.71,62.76,62.63,62.72,133950.0
2023-09-15 09:30:00,62.76,62.76,62.51,62.65,1214475.0,62.76,62.76,62.51,62.65,1214475.0
2023-09-15 09:40:00,62.56,62.6,62.51,62.6,41955.0,62.56,62.6,62.51,62.6,41955.0
2023-09-15 09:50:00,62.59,62.59,62.5,62.51,28140.0,62.59,62.59,62.5,62.51,28140.0
2023-09-15 10:00:00,62.52,62.56,62.47,62.55,34800.0,62.52,62.56,62.47,62.55,34800.0
2023-09-15 10:10:00,62.62,62.62,62.49,62.53,45240.0,62.62,62.62,62.49,62.53,45240.0
2023-09-15 10:20:00,62.55,62.55,62.36,62.38,30060.0,62.55,62.55,62.36,62.38,30060.0
2023-09-15 10:30:00,62.33,62.44,62.33,62.44,14250.0,62.33,62.44,62.33,62.44,14250.0
2023-09-15 10:40:00,62.36,62.4,62.33,62.38,27000.0,62.36,62.4,62.33,62.38,27000.0
2023-09-15 10:50:00,62.39,62.39,62.17,62.17,43485.0,62.39,62.39,62.17,62.17,43485.0
2023-09-15 11:00:00,62.07,62.12,62.03,62.12,10500.0,62.07,62.12,62.03,62.12,10500.0
2023-09-15 11:10:00,62.18,62.28,62.18,62.22,30000.0,62.18,62.28,62.18,62.22,30000.0
2023-09-15 11:20:00,62.24,62.25,62.2,62.23,29910.0,62.24,62.25,62.2,62.23,29910.0
2023-09-15 11:30:00,62.25,62.26,62.17,62.25,10500.0,62.25,62.26,62.17,62.25,10500.0
2023-09-15 11:40:00,62.21,62.21,62.21,62.21,1500.0,62.21,62.21,62.21,62.21,1500.0
2023-09-15 11:50:00,62.25,62.25,62.22,62.23,6000.0,62.25,62.25,62.22,62.23,6000.0
2023-09-15 12:00:00,62.19,62.3,62.19,62.3,30165.0,62.19,62.3,62.19,62.3,30165.0
2023-09-15 12:10:00,62.33,62.34,62.31,62.34,16050.0,62.33,62.34,62.31,62.34,16050.0
2023-09-15 12:20:00,62.32,62.34,62.26,62.26,4500.0,62.32,62.34,62.26,62.26,4500.0
2023-09-15 12:30:00,62.22,62.28,62.21,62.21,12030.0,62.22,62.28,62.21,62.21,12030.0
2023-09-15 12:40:00,62.16,62.17,62.16,62.17,3000.0,62.16,62.17,62.16,62.17,3000.0
2023-09-15 12:50:00,62.15,62.15,62.15,62.15,1500.0,62.15,62.15,62.15,62.15,1500.0
2023-09-15 13:00:00,62.2,62.2,62.16,62.16,9000.0,62.2,62.2,62.16,62.16,9000.0
2023-09-15 13:10:00,62.11,62.17,62.03,62.03,40500.0,62.11,62.17,62.03,62.03,40500.0
2023-09-15 13:20:00,62.02,62.02,62.02,62.02,1650.0,62.02,62.02,62.02,62.02,1650.0
2023-09-15 13:30:00,61.98,62.04,61.94,62.04,19875.0,61.98,62.04,61.94,62.04,19875.0
2023-09-15 13:40:00,62.05,62.05,62.05,62.05,1500.0,62.05,62.05,62.05,62.05,1500.0
2023-09-15 13:50:00,62.08,62.12,62.08,62.1,12615.0,62.08,62.12,62.08,62.1,12615.0
2023-09-15 14:00:00,62.11,62.14,62.09,62.09,7995.0,62.11,62.14,62.09,62.09,7995.0
2023-09-15 14:10:00,62.15,62.15,62.04,62.07,25905.0,62.15,62.15,62.04,62.07,25905.0
2023-09-15 14:20:00,62.01,62.01,61.99,61.99,4500.0,62.01,62.01,61.99,61.99,4500.0
2023-09-15 14:30:00,61.96,62.01,61.96,61.98,24030.0,61.96,62.01,61.96,61.98,24030.0
2023-09-15 14:40:00,62.05,62.12,62.05,62.1,45000.0,62.05,62.12,62.05,62.1,45000.0
2023-09-15 14:50:00,62.11,62.26,62.11,62.26,35085.0,62.11,62.26,62.11,62.26,35085.0
2023-09-15 15:00:00,62.24,62.25,62.2,62.21,33000.0,62.24,62.25,62.2,62.21,33000.0
2023-09-15 15:10:00,62.23,62.28,62.16,62.21,51855.0,62.23,62.28,62.16,62.21,51855.0
2023-09-15 15:20:00,62.2,62.2,62.14,62.2,12600.0,62.2,62.2,62.14,62.2,12600.0
2023-09-15 15:30:00,62.2,62.2,62.0,62.0,31575.0,62.2,62.2,62.0,62.0,31575.0
2023-09-15 15:40:00,62.02,62.05,62.01,62.03,39735.0,62.02,62.05,62.01,62.03,39735.0
2023-09-15 15:50:00,62.0,62.06,61.91,62.02,149205.0,62.0,62.06,61.91,62.02,149205.0
2023-09-18 09:30:00,62.33,62.73,62.25,62.59,79140.0,62.33,62.73,62.25,62.59,79140.0
2023-09-18 09:40:00,62.65,62.69,62.04,62.04,101055.0,62.65,62.69,62.04,62.04,101055.0
2023-09-18 09:50:00,62.05,62.08,61.83,62.08,46695.0,62.05,62.08,61.83,62.08,46695.0
2023-09-18 10:00:00,62.05,62.25,62.05,62.16,36405.0,62.05,62.25,62.05,62.16,36405.0
2023-09-18 10:10:00,62.25,62.26,62.08,62.11,40830.0,62.25,62.26,62.08,62.11,40830.0
2023-09-18 10:20:00,62.12,62.26,62.12,62.24,21000.0,62.12,62.26,62.12,62.24,21000.0
2023-09-18 10:30:00,62.28,62.36,62.25,62.25,118260.0,62.28,62.36,62.25,62.25,118260.0
2023-09-18 10:40:00,62.21,62.41,62.21,62.33,19650.0,62.21,62.41,62.21,62.33,19650.0
2023-09-18 10:50:00,62.32,62.35,62.25,62.32,22380.0,62.32,62.35,62.25,62.32,22380.0
2023-09-18 11:00:00,62.27,62.36,62.25,62.34,23955.0,62.27,62.36,62.25,62.34,23955.0
2023-09-18 11:10:00,62.35,62.36,62.32,62.36,19485.0,62.35,62.36,62.32,62.36,19485.0
2023-09-18 11:20:00,62.37,62.49,62.37,62.49,82470.0,62.37,62.49,62.37,62.49,82470.0
2023-09-18 11:30:00,62.48,62.5,62.4,62.5,48870.0,62.48,62.5,62.4,62.5,48870.0
2023-09-18 11:40:00,62.51,62.55,62.43,62.44,42000.0,62.51,62.55,62.43,62.44,42000.0
2023-09-18 11:50:00,62.43,62.48,62.43,62.46,12990.0,62.43,62.48,62.43,62.46,12990.0
2023-09-18 12:00:00,62.51,62.55,62.48,62.5,22140.0,62.51,62.55,62.48,62.5,22140.0
2023-09-18 12:10:00,62.47,62.5,62.47,62.49,21000.0,62.47,62.5,62.47,62.49,21000.0
2023-09-18 12:20:00,62.47,62.56,62.47,62.52,22500.0,62.47,62.56,62.47,62.52,22500.0
2023-09-18 12:30:00,62.58,62.68,62.57,62.68,90750.0,62.58,62.68,62.57,62.68,90750.0
2023-09-18 12:40:00,62.7,62.7,62.62,62.66,28500.0,62.7,62.7,62.62,62.66,28500.0
2023-09-18 12:50:00,62.63,62.65,62.54,62.54,23565.0,62.63,62.65,62.54,62.54,23565.0
2023-09-18 13:00:00,62.52,62.62,62.52,62.62,14610.0,62.52,62.62,62.52,62.62,14610.0
2023-09-18 13:10:00,62.63,62.68,62.61,62.68,36000.0,62.63,62.68,62.61,62.68,36000.0
2023-09-18 13:20:00,62.68,62.72,62.65,62.65,36735.0,62.68,62.72,62.65,62.65,36735.0
2023-09-18 13:30:00,62.67,62.71,62.67,62.71,7500.0,62.67,62.71,62.67,62.71,7500.0
2023-09-18 13:40:00,62.67,62.69,62.6,62.63,52575.0,62.67,62.69,62.6,62.63,52575.0
2023-09-18 13:50:00,62.64,62.64,62.5,62.5,58500.0,62.64,62.64,62.5,62.5,58500.0
2023-09-18 14:00:00,62.53,62.53,62.4,62.4,47775.0,62.53,62.53,62.4,62.4,47775.0
2023-09-18 14:10:00,62.4,62.4,62.25,62.25,22665.0,62.4,62.4,62.25,62.25,22665.0
2023-09-18 14:20:00,62.24,62.26,62.17,62.2,30000.0,62.24,62.26,62.17,62.2,30000.0
2023-09-18 14:30:00,62.16,62.23,62.13,62.18,84240.0,62.16,62.23,62.13,62.18,84240.0
2023-09-18 14:40:00,62.16,62.24,62.15,62.21,62070.0,62.16,62.24,62.15,62.21,62070.0
2023-09-18 14:50:00,62.23,62.26,62.12,62.16,162315.0,62.23,62.26,62.12,62.16,162315.0
2023-09-18 15:00:00,62.2,62.2,62.12,62.18,21000.0,62.2,62.2,62.12,62.18,21000.0
2023-09-18 15:10:00,62.17,62.18,62.09,62.09,17175.0,62.17,62.18,62.09,62.09,17175.0
2023-09-18 15:20:00,62.1,62.17,62.06,62.14,107175.0,62.1,62.17,62.06,62.14,107175.0
2023-09-18 15:30:00,62.15,62.17,62.08,62.12,56880.0,62.15,62.17,62.08,62.12,56880.0
2023-09-18 15:40:00,62.1,62.11,61.97,61.99,105885.0,62.1,62.11,61.97,61.99,105885.0
2023-09-18 15:50:00,61.99,62.0,61.9,61.95,254010.0,61.99,62.0,61.9,61.95,254010.0
2023-09-19 09:30:00,61.68,61.87,61.38,61.4,136035.0,61.68,61.87,61.38,61.4,136035.0
2023-09-19 09:40:00,61.43,61.66,61.34,61.61,138885.0,61.43,61.66,61.34,61.61,138885.0
2023-09-19 09:50:00,61.72,61.84,61.66,61.78,27000.0,61.72,61.84,61.66,61.78,27000.0
2023-09-19 10:00:00,61.7,61.72,61.14,61.14,125640.0,61.7,61.72,61.14,61.14,125640.0
2023-09-19 10:10:00,61.08,61.44,61.01,61.42,112740.0,61.08,61.44,61.01,61.42,112740.0
2023-09-19 10:20:00,61.43,61.69,61.39,61.69,97170.0,61.43,61.69,61.39,61.69,97170.0
2023-09-19 10:30:00,61.76,61.84,61.67,61.75,21915.0,61.76,61.84,61.67,61.75,21915.0
2023-09-19 10:40:00,61.71,62.03,61.67,62.03,36255.0,61.71,62.03,61.67,62.03,36255.0
2023-09-19 10:50:00,62.02,62.16,61.91,62.12,99165.0,62.02,62.16,61.91,62.12,99165.0
2023-09-19 11:00:00,62.12,62.41,62.12,62.32,70560.0,62.12,62.41,62.12,62.32,70560.0
2023-09-19 11:10:00,62.36,62.36,62.25,62.25,48870.0,62.36,62.36,62.25,62.25,48870.0
2023-09-19 11:20:00,62.25,62.35,62.22,62.32,16500.0,62.25,62.35,62.22,62.32,16500.0
2023-09-19 11:30:00,62.3,62.32,62.26,62.29,44445.0,62.3,62.32,62.26,62.29,44445.0
2023-09-19 11:40:00,62.29,62.3,62.21,62.24,20985.0,62.29,62.3,62.21,62.24,20985.0
2023-09-19 11:50:00,62.21,62.3,62.2,62.23,15165.0,62.21,62.3,62.2,62.23,15165.0
2023-09-19 12:00:00,62.23,62.25,62.18,62.18,22890.0,62.23,62.25,62.18,62.18,22890.0
2023-09-19 12:10:00,62.18,62.2,62.06,62.06,40830.0,62.18,62.2,62.06,62.06,40830.0
2023-09-19 12:20:00,62.06,62.09,62.06,62.09,4500.0,62.06,62.09,62.06,62.09,4500.0
2023-09-19 12:30:00,62.11,62.12,62.0,62.03,73965.0,62.11,62.12,62.0,62.03,73965.0
2023-09-19 12:40:00,62.05,62.13,62.05,62.13,22650.0,62.05,62.13,62.05,62.13,22650.0
2023-09-19 12:50:00,62.1,62.1,62.07,62.1,16695.0,62.1,62.1,62.07,62.1,16695.0
2023-09-19 13:00:00,62.06,62.09,61.95,61.98,21000.0,62.06,62.09,61.95,61.98,21000.0
2023-09-19 13:10:00,61.98,62.03,61.91,62.03,8955.0,61.98,62.03,61.91,62.03,8955.0
2023-09-19 13:20:00,62.07,62.09,62.01,62.01,25515.0,62.07,62.09,62.01,62.01,25515.0
2023-09-19 13:30:00,62.04,62.09,61.99,62.09,13500.0,62.04,62.09,61.99,62.09,13500.0
2023-09-19 13:40:00,62.13,62.13,62.13,62.13,22725.0,62.13,62.13,62.13,62.13,22725.0
2023-09-19 13:50:00,62.2,62.22,62.16,62.2,25545.0,62.2,62.22,62.16,62.2,25545.0
2023-09-19 14:00:00,62.2,62.21,62.16,62.19,16500.0,62.2,62.21,62.16,62.19,16500.0
2023-09-19 14:10:00,62.17,62.2,62.14,62.14,13515.0,62.17,62.2,62.14,62.14,13515.0
2023-09-19 14:20:00,62.09,62.16,62.09,62.16,7800.0,62.09,62.16,62.09,62.16,7800.0
2023-09-19 14:30:00,62.1,62.2,62.1,62.13,53535.0,62.1,62.2,62.1,62.13,53535.0
2023-09-19 14:40:00,62.12,62.13,62.1,62.1,19605.0,62.12,62.13,62.1,62.1,19605.0
2023-09-19 14:50:00,62.1,62.17,62.1,62.14,42000.0,62.1,62.17,62.1,62.14,42000.0
2023-09-19 15:00:00,62.13,62.14,62.11,62.11,15000.0,62.13,62.14,62.11,62.11,15000.0
2023-09-19 15:10:00,62.11,62.12,62.06,62.09,32925.0,62.11,62.12,62.06,62.09,32925.0
2023-09-19 15:20:00,62.09,62.14,62.08,62.11,50370.0,62.09,62.14,62.08,62.11,50370.0
2023-09-19 15:30:00,62.11,62.15,62.07,62.07,44745.0,62.11,62.15,62.07,62.07,44745.0
2023-09-19 15:40:00,62.1,62.21,62.07,62.19,62685.0,62.1,62.21,62.07,62.19,62685.0
2023-09-19 15:50:00,62.16,62.16,61.88,61.88,260205.0,62.16,62.16,61.88,61.88,260205.0
2023-09-20 09:30:00,61.93,62.48,61.93,62.3,209250.0,61.93,62.48,61.93,62.3,209250.0
2023-09-20 09:40:00,62.18,62.36,62.07,62.36,19920.0,62.18,62.36,62.07,62.36,19920.0
2023-09-20 09:50:00,62.41,62.72,62.41,62.62,52050.0,62.41,62.72,62.41,62.62,52050.0
2023-09-20 10:00:00,62.64,62.68,62.55,62.58,27030.0,62.64,62.68,62.55,62.58,27030.0
2023-09-20 10:10:00,62.61,62.67,62.6,62.62,37995.0,62.61,62.67,62.6,62.62,37995.0
2023-09-20 10:20:00,62.67,62.75,62.65,62.67,89325.0,62.67,62.75,62.65,62.67,89325.0
2023-09-20 10:30:00,62.6,62.78,62.6,62.78,27000.0,62.6,62.78,62.6,62.78,27000.0
2023-09-20 10:40:00,62.84,62.96,62.82,62.82,37500.0,62.84,62.96,62.82,62.82,37500.0
2023-09-20 10:50:00,62.83,62.88,62.81,62.88,15585.0,62.83,62.88,62.81,62.88,15585.0
2023-09-20 11:00:00,62.95,62.99,62.93,62.98,24570.0,62.95,62.99,62.93,62.98,24570.0
2023-09-20 11:10:00,62.97,63.0,62.96,62.97,18345.0,62.97,63.0,62.96,62.97,18345.0
2023-09-20 11:20:00,62.97,63.0,62.96,63.0,49500.0,62.97,63.0,62.96,63.0,49500.0
2023-09-20 11:30:00,63.04,63.17,63.04,63.06,49485.0,63.04,63.17,63.04,63.06,49485.0
2023-09-20 11:40:00,63.02,63.07,62.99,63.07,57495.0,63.02,63.07,62.99,63.07,57495.0
2023-09-20 11:50:00,63.06,63.14,63.04,63.13,72525.0,63.06,63.14,63.04,63.13,72525.0
2023-09-20 12:00:00,63.1,63.1,63.1,63.1,1620.0,63.1,63.1,63.1,63.1,1620.0
2023-09-20 12:10:00,63.13,63.17,63.06,63.14,31425.0,63.13,63.17,63.06,63.14,31425.0
2023-09-20 12:20:00,63.16,63.17,63.12,63.17,17715.0,63.16,63.17,63.12,63.17,17715.0
2023-09-20 12:30:00,63.23,63.24,63.19,63.23,10500.0,63.23,63.24,63.19,63.23,10500.0
2023-09-20 12:40:00,63.22,63.26,63.18,63.18,72255.0,63.22,63.26,63.18,63.18,72255.0
2023-09-20 12:50:00,63.19,63.29,63.17,63.29,75195.0,63.19,63.29,63.17,63.29,75195.0
2023-09-20 13:00:00,63.29,63.39,63.26,63.38,21000.0,63.29,63.39,63.26,63.38,21000.0
2023-09-20 13:10:00,63.33,63.33,63.23,63.23,36270.0,63.33,63.33,63.23,63.23,36270.0
2023-09-20 13:20:00,63.28,63.34,63.27,63.34,18555.0,63.28,63.34,63.27,63.34,18555.0
2023-09-20 13:30:00,63.31,63.32,63.28,63.28,19740.0,63.31,63.32,63.28,63.28,19740.0
2023-09-20 13:40:00,63.24,63.26,63.16,63.26,21000.0,63.24,63.26,63.16,63.26,21000.0
2023-09-20 13:50:00,63.24,63.35,63.21,63.27,31935.0,63.24,63.35,63.21,63.27,31935.0
2023-09-20 14:00:00,63.3,63.3,63.08,63.23,51900.0,63.3,63.3,63.08,63.23,51900.0
2023-09-20 14:10:00,63.25,63.33,63.22,63.29,17985.0,63.25,63.33,63.22,63.29,17985.0
2023-09-20 14:20:00,63.29,63.33,63.24,63.33,34980.0,63.29,63.33,63.24,63.33,34980.0
2023-09-20 14:30:00,63.32,63.45,63.28,63.35,39075.0,63.32,63.45,63.28,63.35,39075.0
2023-09-20 14:40:00,63.3,63.4,63.24,63.33,21000.0,63.3,63.4,63.24,63.33,21000.0
2023-09-20 14:50:00,63.28,63.47,63.26,63.43,124500.0,63.28,63.47,63.26,63.43,124500.0
2023-09-20 15:00:00,63.43,63.49,63.39,63.49,61635.0,63.43,63.49,63.39,63.49,61635.0
2023-09-20 15:10:00,63.46,63.47,63.37,63.41,69015.0,63.46,63.47,63.37,63.41,69015.0
2023-09-20 15:20:00,63.44,63.6,63.43,63.53,96705.0,63.44,63.6,63.43,63.53,96705.0
2023-09-20 15:30:00,63.55,63.56,63.21,63.23,61320.0,63.55,63.56,63.21,63.23,61320.0
2023-09-20 15:40:00,63.23,63.28,63.11,63.26,137355.0,63.23,63.28,63.11,63.26,137355.0
2023-09-20 15:50:00,63.22,63.26,62.99,63.04,365250.0,63.22,63.26,62.99,63.04,365250.0
2023-09-21 09:30:00,63.2,63.25,62.5,62.53,90660.0,63.2,63.25,62.5,62.53,90660.0
2023-09-21 09:40:00,62.53,62.65,62.43,62.63,50415.0,62.53,62.65,62.43,62.63,50415.0
2023-09-21 09:50:00,62.7,62.81,62.53,62.69,62865.0,62.7,62.81,62.53,62.69,62865.0
2023-09-21 10:00:00,62.67,62.68,62.56,62.56,39480.0,62.67,62.68,62.56,62.56,39480.0
2023-09-21 10:10:00,62.55,62.65,62.52,62.6,37500.0,62.55,62.65,62.52,62.6,37500.0
2023-09-21 10:20:00,62.55,62.67,62.55,62.65,127920.0,62.55,62.67,62.55,62.65,127920.0
2023-09-21 10:30:00,62.62,62.66,62.53,62.53,26250.0,62.62,62.66,62.53,62.53,26250.0
2023-09-21 10:40:00,62.52,62.52,62.4,62.43,45360.0,62.52,62.52,62.4,62.43,45360.0
2023-09-21 10:50:00,62.49,62.52,62.42,62.48,27375.0,62.49,62.52,62.42,62.48,27375.0
2023-09-21 11:00:00,62.46,62.54,62.38,62.44,82965.0,62.46,62.54,62.38,62.44,82965.0
2023-09-21 11:10:00,62.46,62.5,62.4,62.42,17220.0,62.46,62.5,62.4,62.42,17220.0
2023-09-21 11:20:00,62.39,62.46,62.26,62.26,52905.0,62.39,62.46,62.26,62.26,52905.0
2023-09-21 11:30:00,62.18,62.22,62.1,62.21,62940.0,62.18,62.22,62.1,62.21,62940.0
2023-09-21 11:40:00,62.27,62.31,62.21,62.27,16500.0,62.27,62.31,62.21,62.27,16500.0
2023-09-21 11:50:00,62.22,62.34,62.21,62.21,16500.0,62.22,62.34,62.21,62.21,16500.0
2023-09-21 12:00:00,62.25,62.3,62.19,62.3,12165.0,62.25,62.3,62.19,62.3,12165.0
2023-09-21 12:10:00,62.21,62.26,62.19,62.2,25500.0,62.21,62.26,62.19,62.2,25500.0
2023-09-21 12:20:00,62.2,62.2,62.16,62.19,11025.0,62.2,62.2,62.16,62.19,11025.0
2023-09-21 12:30:00,62.2,62.23,62.15,62.21,38970.0,62.2,62.23,62.15,62.21,38970.0
2023-09-21 12:40:00,62.21,62.21,62.15,62.17,9000.0,62.21,62.21,62.15,62.17,9000.0
2023-09-21 12:50:00,62.16,62.16,62.02,62.03,30480.0,62.16,62.16,62.02,62.03,30480.0
2023-09-21 13:00:00,62.01,62.05,62.01,62.05,6000.0,62.01,62.05,62.01,62.05,6000.0
2023-09-21 13:10:00,62.02,62.13,62.02,62.1,22935.0,62.02,62.13,62.02,62.1,22935.0
2023-09-21 13:20:00,62.14,62.22,62.14,62.22,7500.0,62.14,62.22,62.14,62.22,7500.0
2023-09-21 13:30:00,62.25,62.34,62.23,62.23,57735.0,62.25,62.34,62.23,62.23,57735.0
2023-09-21 13:40:00,62.21,62.23,62.21,62.22,4500.0,62.21,62.23,62.21,62.22,4500.0
2023-09-21 13:50:00,62.19,62.24,62.19,62.23,57015.0,62.19,62.24,62.19,62.23,57015.0
2023-09-21 14:00:00,62.18,62.24,62.12,62.12,46770.0,62.18,62.24,62.12,62.12,46770.0
2023-09-21 14:10:00,62.13,62.16,62.08,62.09,51555.0,62.13,62.16,62.08,62.09,51555.0
2023-09-21 14:20:00,62.11,62.12,62.09,62.09,9090.0,62.11,62.12,62.09,62.09,9090.0
2023-09-21 14:30:00,62.13,62.22,62.08,62.22,37665.0,62.13,62.22,62.08,62.22,37665.0
2023-09-21 14:40:00,62.21,62.22,62.19,62.21,15120.0,62.21,62.22,62.19,62.21,15120.0
2023-09-21 14:50:00,62.21,62.28,62.21,62.26,30345.0,62.21,62.28,62.21,62.26,30345.0
2023-09-21 15:00:00,62.25,62.3,62.24,62.3,28455.0,62.25,62.3,62.24,62.3,28455.0
2023-09-21 15:10:00,62.27,62.32,62.2,62.2,28500.0,62.27,62.32,62.2,62.2,28500.0
2023-09-21 15:20:00,62.16,62.19,61.93,61.93,49365.0,62.16,62.19,61.93,61.93,49365.0
2023-09-21 15:30:00,61.93,61.93,61.78,61.85,77385.0,61.93,61.93,61.78,61.85,77385.0
2023-09-21 15:40:00,61.84,61.93,61.8,61.89,90615.0,61.84,61.93,61.8,61.89,90615.0
2023-09-21 15:50:00,61.83,61.9,61.75,61.76,173205.0,61.83,61.9,61.75,61.76,173205.0
2023-09-22 09:30:00,61.41,61.99,61.41,61.93,77325.0,61.41,61.99,61.41,61.93,77325.0
2023-09-22 09:40:00,62.1,62.17,62.03,62.14,20010.0,62.1,62.17,62.03,62.14,20010.0
2023-09-22 09:50:00,62.17,62.2,62.07,62.15,13845.0,62.17,62.2,62.07,62.15,13845.0
2023-09-22 10:00:00,62.12,62.12,62.01,62.05,43665.0,62.12,62.12,62.01,62.05,43665.0
2023-09-22 10:10:00,61.98,62.03,61.98,62.03,10770.0,61.98,62.03,61.98,62.03,10770.0
2023-09-22 10:20:00,62.11,62.11,62.01,62.06,20055.0,62.11,62.11,62.01,62.06,20055.0
2023-09-22 10:30:00,62.08,62.12,62.01,62.04,33270.0,62.08,62.12,62.01,62.04,33270.0
2023-09-22 10:40:00,62.04,62.21,62.03,62.2,26805.0,62.04,62.21,62.03,62.2,26805.0
2023-09-22 10:50:00,62.28,62.37,62.26,62.34,45705.0,62.28,62.37,62.26,62.34,45705.0
2023-09-22 11:00:00,62.36,62.42,62.36,62.36,9000.0,62.36,62.42,62.36,62.36,9000.0
2023-09-22 11:10:00,62.38,62.47,62.34,62.45,24450.0,62.38,62.47,62.34,62.45,24450.0
2023-09-22 11:20:00,62.45,62.61,62.43,62.57,132000.0,62.45,62.61,62.43,62.57,132000.0
2023-09-22 11:30:00,62.57,62.57,62.46,62.5,42000.0,62.57,62.57,62.46,62.5,42000.0
2023-09-22 11:40:00,62.49,62.56,62.43,62.56,57240.0,62.49,62.56,62.43,62.56,57240.0
2023-09-22 11:50:00,62.49,62.52,62.43,62.46,35985.0,62.49,62.52,62.43,62.46,35985.0
2023-09-22 12:00:00,62.44,62.55,62.44,62.55,10500.0,62.44,62.55,62.44,62.55,10500.0
2023-09-22 12:10:00,62.55,62.61,62.55,62.58,13500.0,62.55,62.61,62.55,62.58,13500.0
2023-09-22 12:20:00,62.57,62.66,62.57,62.66,35025.0,62.57,62.66,62.57,62.66,35025.0
2023-09-22 12:30:00,62.68,62.72,62.65,62.72,34500.0,62.68,62.72,62.65,62.72,34500.0
2023-09-22 12:40:00,62.72,62.74,62.67,62.73,28995.0,62.72,62.74,62.67,62.73,28995.0
2023-09-22 12:50:00,62.74,62.74,62.66,62.72,38520.0,62.74,62.74,62.66,62.72,38520.0
2023-09-22 13:00:00,62.73,62.76,62.7,62.72,16935.0,62.73,62.76,62.7,62.72,16935.0
2023-09-22 13:10:00,62.67,62.67,62.66,62.66,18540.0,62.67,62.67,62.66,62.66,18540.0
2023-09-22 13:20:00,62.64,62.71,62.63,62.71,47160.0,62.64,62.71,62.63,62.71,47160.0
2023-09-22 13:30:00,62.69,62.72,62.63,62.63,65235.0,62.69,62.72,62.63,62.63,65235.0
2023-09-22 13:40:00,62.6,62.61,62.57,62.57,46935.0,62.6,62.61,62.57,62.57,46935.0
2023-09-22 13:50:00,62.6,62.68,62.59,62.66,23985.0,62.6,62.68,62.59,62.66,23985.0
2023-09-22 14:00:00,62.65,62.68,62.62,62.68,18225.0,62.65,62.68,62.62,62.68,18225.0
2023-09-22 14:10:00,62.65,62.68,62.61,62.61,13500.0,62.65,62.68,62.61,62.61,13500.0
2023-09-22 14:20:00,62.62,62.71,62.6,62.66,28875.0,62.62,62.71,62.6,62.66,28875.0
2023-09-22 14:30:00,62.63,62.63,62.47,62.48,26430.0,62.63,62.63,62.47,62.48,26430.0
2023-09-22 14:40:00,62.46,62.49,62.45,62.49,43500.0,62.46,62.49,62.45,62.49,43500.0
2023-09-22 14:50:00,62.49,62.59,62.49,62.55,43230.0,62.49,62.59,62.49,62.55,43230.0
2023-09-22 15:00:00,62.55,62.7,62.55,62.69,27000.0,62.55,62.7,62.55,62.69,27000.0
2023-09-22 15:10:00,62.7,62.72,62.69,62.7,13500.0,62.7,62.72,62.69,62.7,13500.0
2023-09-22 15:20:00,62.67,62.69,62.62,62.62,49545.0,62.67,62.69,62.62,62.62,49545.0
2023-09-22 15:30:00,62.64,62.67,62.62,62.67,125670.0,62.64,62.67,62.62,62.67,125670.0
2023-09-22 15:40:00,62.66,62.71,62.58,62.59,308340.0,62.66,62.71,62.58,62.59,308340.0
2023-09-22 15:50:00,62.58,62.59,62.32,62.44,260610.0,62.58,62.59,62.32,62.44,260610.0
2023-09-25 09:30:00,62.19,62.39,61.94,62.38,79470.0,62.19,62.39,61.94,62.38,79470.0
2023-09-25 09:40:00,62.4,62.44,62.31,62.36,26100.0,62.4,62.44,62.31,62.36,26100.0
2023-09-25 09:50:00,62.37,62.4,62.19,62.19,51810.0,62.37,62.4,62.19,62.19,51810.0
2023-09-25 10:00:00,62.18,62.32,62.18,62.2,38940.0,62.18,62.32,62.18,62.2,38940.0
2023-09-25 10:10:00,62.2,62.27,62.11,62.23,36450.0,62.2,62.27,62.11,62.23,36450.0
2023-09-25 10:20:00,62.28,62.32,62.19,62.3,13500.0,62.28,62.32,62.19,62.3,13500.0
2023-09-25 10:30:00,62.22,62.34,62.18,62.34,30735.0,62.22,62.34,62.18,62.34,30735.0
2023-09-25 10:40:00,62.38,62.43,62.35,62.43,10500.0,62.38,62.43,62.35,62.43,10500.0
2023-09-25 10:50:00,62.31,62.38,62.28,62.28,39405.0,62.31,62.38,62.28,62.28,39405.0
2023-09-25 11:00:00,62.33,62.43,62.28,62.39,34635.0,62.33,62.43,62.28,62.39,34635.0
2023-09-25 11:10:00,62.39,62.5,62.39,62.5,21000.0,62.39,62.5,62.39,62.5,21000.0
2023-09-25 11:20:00,62.51,62.6,62.51,62.51,57255.0,62.51,62.6,62.51,62.51,57255.0
2023-09-25 11:30:00,62.55,62.57,62.48,62.48,9525.0,62.55,62.57,62.48,62.48,9525.0
2023-09-25 11:40:00,62.54,62.57,62.49,62.49,42930.0,62.54,62.57,62.49,62.49,42930.0
2023-09-25 11:50:00,62.42,62.47,62.35,62.4,18000.0,62.42,62.47,62.35,62.4,18000.0
2023-09-25 12:00:00,62.41,62.5,62.41,62.42,6000.0,62.41,62.5,62.41,62.42,6000.0
2023-09-25 12:10:00,62.46,62.46,62.45,62.45,4500.0,62.46,62.46,62.45,62.45,4500.0
2023-09-25 12:20:00,62.46,62.54,62.41,62.51,36345.0,62.46,62.54,62.41,62.51,36345.0
2023-09-25 12:30:00,62.56,62.58,62.45,62.45,9000.0,62.56,62.58,62.45,62.45,9000.0
2023-09-25 12:40:00,62.42,62.42,62.31,62.31,15000.0,62.42,62.42,62.31,62.31,15000.0
2023-09-25 12:50:00,62.3,62.31,62.24,62.26,48300.0,62.3,62.31,62.24,62.26,48300.0
2023-09-25 13:00:00,62.27,62.41,62.27,62.4,33000.0,62.27,62.41,62.27,62.4,33000.0
2023-09-25 13:10:00,62.41,62.43,62.38,62.4,24000.0,62.41,62.43,62.38,62.4,24000.0
2023-09-25 13:20:00,62.43,62.48,62.39,62.39,29985.0,62.43,62.48,62.39,62.39,29985.0
2023-09-25 13:30:00,62.4,62.53,62.4,62.53,16500.0,62.4,62.53,62.4,62.53,16500.0
2023-09-25 13:40:00,62.51,62.51,62.4,62.47,22260.0,62.51,62.51,62.4,62.47,22260.0
2023-09-25 13:50:00,62.49,62.52,62.48,62.51,7500.0,62.49,62.52,62.48,62.51,7500.0
2023-09-25 14:00:00,62.49,62.51,62.46,62.46,21045.0,62.49,62.51,62.46,62.46,21045.0
2023-09-25 14:10:00,62.47,62.47,62.35,62.37,30390.0,62.47,62.47,62.35,62.37,30390.0
2023-09-25 14:20:00,62.38,62.41,62.33,62.33,13500.0,62.38,62.41,62.33,62.33,13500.0
2023-09-25 14:30:00,62.36,62.47,62.36,62.37,25575.0,62.36,62.47,62.36,62.37,25575.0
2023-09-25 14:40:00,62.41,62.41,62.34,62.36,12045.0,62.41,62.41,62.34,62.36,12045.0
2023-09-25 14:50:00,62.36,62.37,62.28,62.28,17895.0,62.36,62.37,62.28,62.28,17895.0
2023-09-25 15:00:00,62.26,62.26,62.15,62.21,37935.0,62.26,62.26,62.15,62.21,37935.0
2023-09-25 15:10:00,62.16,62.18,62.08,62.17,37680.0,62.16,62.18,62.08,62.17,37680.0
2023-09-25 15:20:00,62.17,62.18,62.08,62.1,51240.0,62.17,62.18,62.08,62.1,51240.0
2023-09-25 15:30:00,62.1,62.21,62.06,62.21,70110.0,62.1,62.21,62.06,62.21,70110.0
2023-09-25 15:40:00,62.21,62.31,62.19,62.31,51750.0,62.21,62.31,62.19,62.31,51750.0
2023-09-25 15:50:00,62.27,62.27,62.1,62.24,252930.0,62.27,62.27,62.1,62.24,252930.0
2023-09-26 09:30:00,62.19,62.19,62.18,62.18,31980.0,62.19,62.19,62.18,62.18,31980.0
2023-09-26 09:40:00,62.22,62.22,62.11,62.14,33870.0,62.22,62.22,62.11,62.14,33870.0
2023-09-26 09:50:00,62.08,62.08,61.86,61.88,75525.0,62.08,62.08,61.86,61.88,75525.0
2023-09-26 10:00:00,61.89,61.91,61.67,61.72,94515.0,61.89,61.91,61.67,61.72,94515.0
2023-09-26 10:10:00,61.73,61.77,61.54,61.54,111735.0,61.73,61.77,61.54,61.54,111735.0
2023-09-26 10:20:00,61.5,61.59,61.37,61.47,29400.0,61.5,61.59,61.37,61.47,29400.0
2023-09-26 10:30:00,61.41,61.41,61.29,61.29,54675.0,61.41,61.41,61.29,61.29,54675.0
2023-09-26 10:40:00,61.31,61.34,61.25,61.25,42645.0,61.31,61.34,61.25,61.25,42645.0
2023-09-26 10:50:00,61.23,61.23,61.1,61.12,48900.0,61.23,61.23,61.1,61.12,48900.0
2023-09-26 11:00:00,61.1,61.15,61.03,61.07,74025.0,61.1,61.15,61.03,61.07,74025.0
2023-09-26 11:10:00,61.07,61.21,61.07,61.07,63285.0,61.07,61.21,61.07,61.07,63285.0
2023-09-26 11:20:00,61.05,61.09,61.0,61.03,21285.0,61.05,61.09,61.0,61.03,21285.0
2023-09-26 11:30:00,61.02,61.15,60.91,61.08,50460.0,61.02,61.15,60.91,61.08,50460.0
2023-09-26 11:40:00,61.09,61.13,61.05,61.09,39000.0,61.09,61.13,61.05,61.09,39000.0
2023-09-26 11:50:00,61.09,61.19,61.09,61.19,30000.0,61.09,61.19,61.09,61.19,30000.0
2023-09-26 12:00:00,61.14,61.14,61.14,61.14,7755.0,61.14,61.14,61.14,61.14,7755.0
2023-09-26 12:10:00,61.16,61.3,61.16,61.21,75405.0,61.16,61.3,61.16,61.21,75405.0
2023-09-26 12:20:00,61.2,61.2,61.16,61.19,7500.0,61.2,61.2,61.16,61.19,7500.0
2023-09-26 12:30:00,61.16,61.19,61.08,61.17,44460.0,61.16,61.19,61.08,61.17,44460.0
2023-09-26 12:40:00,61.2,61.21,61.17,61.17,24000.0,61.2,61.21,61.17,61.17,24000.0
2023-09-26 12:50:00,61.19,61.19,61.13,61.13,19770.0,61.19,61.19,61.13,61.13,19770.0
2023-09-26 13:00:00,61.09,61.14,61.0,61.08,65595.0,61.09,61.14,61.0,61.08,65595.0
2023-09-26 13:10:00,61.13,61.26,61.13,61.13,38175.0,61.13,61.26,61.13,61.13,38175.0
2023-09-26 13:20:00,61.14,61.14,61.06,61.1,15105.0,61.14,61.14,61.06,61.1,15105.0
2023-09-26 13:30:00,61.05,61.07,61.03,61.05,16140.0,61.05,61.07,61.03,61.05,16140.0
2023-09-26 13:40:00,61.05,61.06,61.04,61.06,12000.0,61.05,61.06,61.04,61.06,12000.0
2023-09-26 13:50:00,61.05,61.09,61.03,61.07,57690.0,61.05,61.09,61.03,61.07,57690.0
2023-09-26 14:00:00,61.07,61.1,61.04,61.09,61650.0,61.07,61.1,61.04,61.09,61650.0
2023-09-26 14:10:00,61.07,61.07,61.0,61.01,12270.0,61.07,61.07,61.0,61.01,12270.0
2023-09-26 14:20:00,61.03,61.11,61.02,61.06,33675.0,61.03,61.11,61.02,61.06,33675.0
2023-09-26 14:30:00,61.1,61.16,61.1,61.15,18000.0,61.1,61.16,61.1,61.15,18000.0
2023-09-26 14:40:00,61.13,61.13,61.05,61.08,17985.0,61.13,61.13,61.05,61.08,17985.0
2023-09-26 14:50:00,61.1,61.1,61.02,61.04,46185.0,61.1,61.1,61.02,61.04,46185.0
2023-09-26 15:00:00,61.03,61.08,61.03,61.08,46665.0,61.03,61.08,61.03,61.08,46665.0
2023-09-26 15:10:00,61.05,61.12,61.04,61.04,15750.0,61.05,61.12,61.04,61.04,15750.0
2023-09-26 15:20:00,61.0,61.05,60.99,60.99,67950.0,61.0,61.05,60.99,60.99,67950.0
2023-09-26 15:30:00,60.98,60.98,60.89,60.95,81615.0,60.98,60.98,60.89,60.95,81615.0
2023-09-26 15:40:00,60.99,61.08,60.96,60.99,114615.0,60.99,61.08,60.96,60.99,114615.0
2023-09-26 15:50:00,61.0,61.01,60.83,60.99,287280.0,61.0,61.01,60.83,60.99,287280.0
2023-09-27 09:30:00,61.11,61.36,61.08,61.16,64920.0,61.11,61.36,61.08,61.16,64920.0
2023-09-27 09:40:00,61.14,61.14,60.84,60.88,36915.0,61.14,61.14,60.84,60.88,36915.0
2023-09-27 09:50:00,60.86,60.86,60.74,60.83,34020.0,60.86,60.86,60.74,60.83,34020.0
2023-09-27 10:00:00,60.76,60.85,60.63,60.66,63510.0,60.76,60.85,60.63,60.66,63510.0
2023-09-27 10:10:00,60.69,60.8,60.64,60.79,45285.0,60.69,60.8,60.64,60.79,45285.0
2023-09-27 10:20:00,60.8,60.93,60.8,60.89,84000.0,60.8,60.93,60.8,60.89,84000.0
2023-09-27 10:30:00,60.89,61.0,60.88,60.91,89280.0,60.89,61.0,60.88,60.91,89280.0
2023-09-27 10:40:00,60.89,60.9,60.77,60.8,64905.0,60.89,60.9,60.77,60.8,64905.0
2023-09-27 10:50:00,60.78,60.78,60.7,60.7,17655.0,60.78,60.78,60.7,60.7,17655.0
2023-09-27 11:00:00,60.73,60.88,60.73,60.88,24000.0,60.73,60.88,60.73,60.88,24000.0
2023-09-27 11:10:00,60.95,61.05,60.95,61.0,41910.0,60.95,61.05,60.95,61.0,41910.0
2023-09-27 11:20:00,60.97,61.06,60.97,61.04,35445.0,60.97,61.06,60.97,61.04,35445.0
2023-09-27 11:30:00,61.02,61.07,60.99,60.99,16500.0,61.02,61.07,60.99,60.99,16500.0
2023-09-27 11:40:00,60.95,60.97,60.9,60.93,48000.0,60.95,60.97,60.9,60.93,48000.0
2023-09-27 11:50:00,60.94,60.97,60.91,60.93,31500.0,60.94,60.97,60.91,60.93,31500.0
2023-09-27 12:00:00,60.96,60.96,60.76,60.77,117195.0,60.96,60.96,60.76,60.77,117195.0
2023-09-27 12:10:00,60.76,60.9,60.76,60.9,239640.0,60.76,60.9,60.76,60.9,239640.0
2023-09-27 12:20:00,60.84,60.9,60.79,60.81,43545.0,60.84,60.9,60.79,60.81,43545.0
2023-09-27 12:30:00,60.82,60.97,60.82,60.91,35295.0,60.82,60.97,60.82,60.91,35295.0
2023-09-27 12:40:00,60.96,60.97,60.91,60.92,53925.0,60.96,60.97,60.91,60.92,53925.0
2023-09-27 12:50:00,60.92,61.06,60.92,61.06,54375.0,60.92,61.06,60.92,61.06,54375.0
2023-09-27 13:00:00,61.05,61.09,61.0,61.02,60735.0,61.05,61.09,61.0,61.02,60735.0
2023-09-27 13:10:00,61.04,61.08,61.0,61.04,43500.0,61.04,61.08,61.0,61.04,43500.0
2023-09-27 13:20:00,60.97,60.97,60.85,60.92,40500.0,60.97,60.97,60.85,60.92,40500.0
2023-09-27 13:30:00,60.91,60.91,60.87,60.89,33720.0,60.91,60.91,60.87,60.89,33720.0
2023-09-27 13:40:00,60.85,60.86,60.77,60.77,57675.0,60.85,60.86,60.77,60.77,57675.0
2023-09-27 13:50:00,60.75,60.93,60.75,60.93,24600.0,60.75,60.93,60.75,60.93,24600.0
2023-09-27 14:00:00,60.91,60.91,60.85,60.88,15345.0,60.91,60.91,60.85,60.88,15345.0
2023-09-27 14:10:00,60.85,60.86,60.82,60.86,47085.0,60.85,60.86,60.82,60.86,47085.0
2023-09-27 14:20:00,60.84,60.91,60.83,60.91,82995.0,60.84,60.91,60.83,60.91,82995.0
2023-09-27 14:30:00,60.95,61.16,60.95,61.16,30285.0,60.95,61.16,60.95,61.16,30285.0
2023-09-27 14:40:00,61.17,61.21,61.16,61.17,28365.0,61.17,61.21,61.16,61.17,28365.0
2023-09-27 14:50:00,61.17,61.25,61.17,61.25,24600.0,61.17,61.25,61.17,61.25,24600.0
2023-09-27 15:00:00,61.22,61.39,61.22,61.37,51135.0,61.22,61.39,61.22,61.37,51135.0
2023-09-27 15:10:00,61.34,61.34,61.28,61.28,32460.0,61.34,61.34,61.28,61.28,32460.0
2023-09-27 15:20:00,61.26,61.31,61.25,61.28,28320.0,61.26,61.31,61.25,61.28,28320.0
2023-09-27 15:30:00,61.25,61.25,61.09,61.09,78375.0,61.25,61.25,61.09,61.09,78375.0
2023-09-27 15:40:00,61.05,61.05,60.87,60.88,93420.0,61.05,61.05,60.87,60.88,93420.0
2023-09-27 15:50:00,60.92,61.05,60.85,60.99,478575.0,60.92,61.05,60.85,60.99,478575.0
2023-09-28 09:30:00,61.06,61.39,61.06,61.06,93960.0,61.06,61.39,61.06,61.06,93960.0
2023-09-28 09:40:00,61.08,61.08,60.81,60.81,21420.0,61.08,61.08,60.81,60.81,21420.0
2023-09-28 09:50:00,60.82,61.05,60.82,60.98,57675.0,60.82,61.05,60.82,60.98,57675.0
2023-09-28 10:00:00,60.97,61.02,60.87,60.88,74850.0,60.97,61.02,60.87,60.88,74850.0
2023-09-28 10:10:00,60.91,61.03,60.91,61.02,80085.0,60.91,61.03,60.91,61.02,80085.0
2023-09-28 10:20:00,61.01,61.01,60.96,61.0,10095.0,61.01,61.01,60.96,61.0,10095.0
2023-09-28 10:30:00,60.95,61.03,60.87,60.91,61935.0,60.95,61.03,60.87,60.91,61935.0
2023-09-28 10:40:00,60.91,61.03,60.89,61.03,44145.0,60.91,61.03,60.89,61.03,44145.0
2023-09-28 10:50:00,61.03,61.14,61.0,61.14,134220.0,61.03,61.14,61.0,61.14,134220.0
2023-09-28 11:00:00,61.19,61.19,61.13,61.14,49950.0,61.19,61.19,61.13,61.14,49950.0
2023-09-28 11:10:00,61.13,61.17,61.11,61.11,23100.0,61.13,61.17,61.11,61.11,23100.0
2023-09-28 11:20:00,61.11,61.18,61.11,61.14,10500.0,61.11,61.18,61.11,61.14,10500.0
2023-09-28 11:30:00,61.19,61.33,61.19,61.33,34740.0,61.19,61.33,61.19,61.33,34740.0
2023-09-28 11:40:00,61.37,61.37,61.34,61.35,6000.0,61.37,61.37,61.34,61.35,6000.0
2023-09-28 11:50:00,61.34,61.34,61.27,61.3,19185.0,61.34,61.34,61.27,61.3,19185.0
2023-09-28 12:00:00,61.25,61.3,61.25,61.3,7500.0,61.25,61.3,61.25,61.3,7500.0
2023-09-28 12:10:00,61.25,61.25,61.2,61.2,11445.0,61.25,61.25,61.2,61.2,11445.0
2023-09-28 12:20:00,61.24,61.3,61.16,61.3,37920.0,61.24,61.3,61.16,61.3,37920.0
2023-09-28 12:30:00,61.27,61.35,61.27,61.34,19500.0,61.27,61.35,61.27,61.34,19500.0
2023-09-28 12:40:00,61.37,61.43,61.37,61.43,7485.0,61.37,61.43,61.37,61.43,7485.0
2023-09-28 12:50:00,61.36,61.38,61.29,61.29,40755.0,61.36,61.38,61.29,61.29,40755.0
2023-09-28 13:00:00,61.28,61.28,61.09,61.17,30000.0,61.28,61.28,61.09,61.17,30000.0
2023-09-28 13:10:00,61.21,61.21,61.14,61.15,18990.0,61.21,61.21,61.14,61.15,18990.0
2023-09-28 13:20:00,61.18,61.23,61.17,61.18,27495.0,61.18,61.23,61.17,61.18,27495.0
2023-09-28 13:30:00,61.15,61.18,61.1,61.18,15120.0,61.15,61.18,61.1,61.18,15120.0
2023-09-28 13:40:00,61.19,61.19,61.14,61.17,29070.0,61.19,61.19,61.14,61.17,29070.0
2023-09-28 13:50:00,61.17,61.22,61.15,61.2,31455.0,61.17,61.22,61.15,61.2,31455.0
2023-09-28 14:00:00,61.19,61.24,61.18,61.24,31500.0,61.19,61.24,61.18,61.24,31500.0
2023-09-28 14:10:00,61.23,61.26,61.23,61.25,12840.0,61.23,61.26,61.23,61.25,12840.0
2023-09-28 14:20:00,61.24,61.25,61.17,61.17,34695.0,61.24,61.25,61.17,61.17,34695.0
2023-09-28 14:30:00,61.18,61.24,61.14,61.14,38700.0,61.18,61.24,61.14,61.14,38700.0
2023-09-28 14:40:00,61.16,61.18,61.1,61.14,16500.0,61.16,61.18,61.1,61.14,16500.0
2023-09-28 14:50:00,61.14,61.17,61.11,61.17,10500.0,61.14,61.17,61.11,61.17,10500.0
2023-09-28 15:00:00,61.17,61.24,61.14,61.24,24375.0,61.17,61.24,61.14,61.24,24375.0
2023-09-28 15:10:00,61.26,61.42,61.25,61.39,61500.0,61.26,61.42,61.25,61.39,61500.0
2023-09-28 15:20:00,61.37,61.4,61.36,61.4,81750.0,61.37,61.4,61.36,61.4,81750.0
2023-09-28 15:30:00,61.4,61.4,61.25,61.27,65580.0,61.4,61.4,61.25,61.27,65580.0
2023-09-28 15:40:00,61.27,61.3,61.22,61.23,50160.0,61.27,61.3,61.22,61.23,50160.0
2023-09-28 15:50:00,61.2,61.26,61.11,61.16,245415.0,61.2,61.26,61.11,61.16,245415.0
2023-09-29 09:30:00,61.54,61.73,61.03,61.08,158280.0,61.54,61.73,61.03,61.08,158280.0
2023-09-29 09:40:00,61.16,61.18,60.66,60.82,84345.0,61.16,61.18,60.66,60.82,84345.0
2023-09-29 09:50:00,60.76,60.77,60.35,60.73,161190.0,60.76,60.77,60.35,60.73,161190.0
2023-09-29 10:00:00,60.72,61.03,60.72,60.99,138750.0,60.72,61.03,60.72,60.99,138750.0
2023-09-29 10:10:00,60.99,61.0,60.74,60.83,108060.0,60.99,61.0,60.74,60.83,108060.0
2023-09-29 10:20:00,60.81,60.87,60.69,60.75,58590.0,60.81,60.87,60.69,60.75,58590.0
2023-09-29 10:30:00,60.77,60.86,60.77,60.83,25500.0,60.77,60.86,60.77,60.83,25500.0
2023-09-29 10:40:00,60.85,61.03,60.85,60.99,20610.0,60.85,61.03,60.85,60.99,20610.0
2023-09-29 10:50:00,61.02,61.13,61.02,61.03,55350.0,61.02,61.13,61.02,61.03,55350.0
2023-09-29 11:00:00,61.0,61.07,60.92,61.07,34515.0,61.0,61.07,60.92,61.07,34515.0
2023-09-29 11:10:00,61.08,61.08,60.91,60.92,40500.0,61.08,61.08,60.91,60.92,40500.0
2023-09-29 11:20:00,60.99,61.08,60.99,61.01,22500.0,60.99,61.08,60.99,61.01,22500.0
2023-09-29 11:30:00,61.0,61.04,60.87,60.87,24870.0,61.0,61.04,60.87,60.87,24870.0
2023-09-29 11:40:00,60.93,61.03,60.87,60.98,31080.0,60.93,61.03,60.87,60.98,31080.0
2023-09-29 11:50:00,60.92,60.99,60.91,60.99,13500.0,60.92,60.99,60.91,60.99,13500.0
2023-09-29 12:00:00,60.95,61.12,60.89,61.0,38910.0,60.95,61.12,60.89,61.0,38910.0
2023-09-29 12:10:00,61.01,61.01,60.93,60.93,21495.0,61.01,61.01,60.93,60.93,21495.0
2023-09-29 12:20:00,60.92,61.04,60.91,61.02,39000.0,60.92,61.04,60.91,61.02,39000.0
2023-09-29 12:30:00,61.03,61.03,61.03,61.03,1500.0,61.03,61.03,61.03,61.03,1500.0
2023-09-29 12:40:00,61.07,61.09,60.97,60.97,39975.0,61.07,61.09,60.97,60.97,39975.0
2023-09-29 12:50:00,60.8,60.89,60.79,60.79,22500.0,60.8,60.89,60.79,60.79,22500.0
2023-09-29 13:00:00,60.79,60.83,60.73,60.75,18000.0,60.79,60.83,60.73,60.75,18000.0
2023-09-29 13:10:00,60.71,60.74,60.71,60.71,28395.0,60.71,60.74,60.71,60.71,28395.0
2023-09-29 13:20:00,60.74,60.79,60.74,60.78,9000.0,60.74,60.79,60.74,60.78,9000.0
2023-09-29 13:30:00,60.75,60.76,60.6,60.63,26700.0,60.75,60.76,60.6,60.63,26700.0
2023-09-29 13:40:00,60.67,60.77,60.64,60.75,106095.0,60.67,60.77,60.64,60.75,106095.0
2023-09-29 13:50:00,60.64,60.65,60.59,60.65,12000.0,60.64,60.65,60.59,60.65,12000.0
2023-09-29 14:00:00,60.63,60.73,60.63,60.73,29025.0,60.63,60.73,60.63,60.73,29025.0
2023-09-29 14:10:00,60.73,60.82,60.72,60.72,31725.0,60.73,60.82,60.72,60.72,31725.0
2023-09-29 14:20:00,60.67,60.78,60.67,60.7,22905.0,60.67,60.78,60.67,60.7,22905.0
2023-09-29 14:30:00,60.66,60.69,60.64,60.68,25320.0,60.66,60.69,60.64,60.68,25320.0
2023-09-29 14:40:00,60.75,60.75,60.72,60.72,10500.0,60.75,60.75,60.72,60.72,10500.0
2023-09-29 14:50:00,60.68,60.8,60.67,60.79,28500.0,60.68,60.8,60.67,60.79,28500.0
2023-09-29 15:00:00,60.8,60.9,60.71,60.71,58725.0,60.8,60.9,60.71,60.71,58725.0
2023-09-29 15:10:00,60.66,60.83,60.66,60.83,68790.0,60.66,60.83,60.66,60.83,68790.0
2023-09-29 15:20:00,60.77,60.78,60.7,60.76,189270.0,60.77,60.78,60.7,60.76,189270.0
2023-09-29 15:30:00,60.75,60.75,60.63,60.67,44085.0,60.75,60.75,60.63,60.67,44085.0
2023-09-29 15:40:00,60.64,60.75,60.64,60.75,102000.0,60.64,60.75,60.64,60.75,102000.0
2023-09-29 15:50:00,60.71,60.84,60.53,60.59,292440.0,60.71,60.84,60.53,60.59,292440.0
2023-10-02 09:30:00,60.59,60.69,60.36,60.69,107310.0,60.59,60.69,60.36,60.69,107310.0
2023-10-02 09:40:00,60.62,60.7,60.38,60.43,47595.0,60.62,60.7,60.38,60.43,47595.0
2023-10-02 09:50:00,60.37,60.51,60.23,60.51,45750.0,60.37,60.51,60.23,60.51,45750.0
2023-10-02 10:00:00,60.41,60.57,60.4,60.53,12000.0,60.41,60.57,60.4,60.53,12000.0
2023-10-02 10:10:00,60.58,60.77,60.54,60.72,112005.0,60.58,60.77,60.54,60.72,112005.0
2023-10-02 10:20:00,60.76,60.99,60.68,60.87,66015.0,60.76,60.99,60.68,60.87,66015.0
2023-10-02 10:30:00,60.83,60.83,60.69,60.71,23580.0,60.83,60.83,60.69,60.71,23580.0
2023-10-02 10:40:00,60.7,60.76,60.65,60.76,28455.0,60.7,60.76,60.65,60.76,28455.0
2023-10-02 10:50:00,60.7,60.71,60.61,60.65,37590.0,60.7,60.71,60.61,60.65,37590.0
2023-10-02 11:00:00,60.58,60.66,60.58,60.66,48750.0,60.58,60.66,60.58,60.66,48750.0
2023-10-02 11:10:00,60.63,60.68,60.56,60.66,27000.0,60.63,60.68,60.56,60.66,27000.0
2023-10-02 11:20:00,60.69,60.74,60.66,60.73,45000.0,60.69,60.74,60.66,60.73,45000.0
2023-10-02 11:30:00,60.71,60.71,60.6,60.61,25980.0,60.71,60.71,60.6,60.61,25980.0
2023-10-02 11:40:00,60.59,60.61,60.5,60.5,15810.0,60.59,60.61,60.5,60.5,15810.0
2023-10-02 11:50:00,60.46,60.46,60.35,60.4,34500.0,60.46,60.46,60.35,60.4,34500.0
2023-10-02 12:00:00,60.43,60.43,60.35,60.35,11820.0,60.43,60.43,60.35,60.35,11820.0
2023-10-02 12:10:00,60.36,60.37,60.31,60.36,8550.0,60.36,60.37,60.31,60.36,8550.0
2023-10-02 12:20:00,60.34,60.38,60.24,60.24,27450.0,60.34,60.38,60.24,60.24,27450.0
2023-10-02 12:30:00,60.31,60.33,60.23,60.24,24870.0,60.31,60.33,60.23,60.24,24870.0
2023-10-02 12:40:00,60.23,60.26,60.14,60.18,53715.0,60.23,60.26,60.14,60.18,53715.0
2023-10-02 12:50:00,60.14,60.18,60.12,60.16,12165.0,60.14,60.18,60.12,60.16,12165.0
2023-10-02 13:00:00,60.19,60.23,60.18,60.23,10500.0,60.19,60.23,60.18,60.23,10500.0
2023-10-02 13:10:00,60.22,60.3,60.22,60.28,24105.0,60.22,60.3,60.22,60.28,24105.0
2023-10-02 13:20:00,60.28,60.28,60.26,60.27,20670.0,60.28,60.28,60.26,60.27,20670.0
2023-10-02 13:30:00,60.27,60.31,60.24,60.27,42345.0,60.27,60.31,60.24,60.27,42345.0
2023-10-02 13:40:00,60.27,60.28,59.99,59.99,79335.0,60.27,60.28,59.99,59.99,79335.0
2023-10-02 13:50:00,60.07,60.1,59.97,59.99,158445.0,60.07,60.1,59.97,59.99,158445.0
2023-10-02 14:00:00,60.03,60.14,60.01,60.1,30000.0,60.03,60.14,60.01,60.1,30000.0
2023-10-02 14:10:00,60.12,60.17,60.1,60.11,27510.0,60.12,60.17,60.1,60.11,27510.0
2023-10-02 14:20:00,60.11,60.11,59.99,60.03,49170.0,60.11,60.11,59.99,60.03,49170.0
2023-10-02 14:30:00,60.04,60.08,59.94,59.95,39945.0,60.04,60.08,59.94,59.95,39945.0
2023-10-02 14:40:00,59.95,60.0,59.95,60.0,33090.0,59.95,60.0,59.95,60.0,33090.0
2023-10-02 14:50:00,60.0,60.02,59.96,59.99,59280.0,60.0,60.02,59.96,59.99,59280.0
2023-10-02 15:00:00,60.0,60.02,59.97,59.98,64155.0,60.0,60.02,59.97,59.98,64155.0
2023-10-02 15:10:00,60.02,60.05,59.97,59.99,60930.0,60.02,60.05,59.97,59.99,60930.0
2023-10-02 15:20:00,59.96,60.0,59.94,59.96,37830.0,59.96,60.0,59.94,59.96,37830.0
2023-10-02 15:30:00,59.93,60.03,59.93,60.0,148080.0,59.93,60.03,59.93,60.0,148080.0
2023-10-02 15:40:00,60.03,60.03,59.95,59.96,108405.0,60.03,60.03,59.95,59.96,108405.0
2023-10-02 15:50:00,59.93,59.93,59.8,59.89,617070.0,59.93,59.93,59.8,59.89,617070.0
2023-10-03 09:30:00,59.82,60.28,59.82,60.28,108975.0,59.82,60.28,59.82,60.28,108975.0
2023-10-03 09:40:00,60.33,60.33,60.06,60.06,44700.0,60.33,60.33,60.06,60.06,44700.0
2023-10-03 09:50:00,60.06,60.06,59.96,59.96,49395.0,60.06,60.06,59.96,59.96,49395.0
2023-10-03 10:00:00,59.96,59.96,59.61,59.72,114090.0,59.96,59.96,59.61,59.72,114090.0
2023-10-03 10:10:00,59.65,59.83,59.56,59.62,46470.0,59.65,59.83,59.56,59.62,46470.0
2023-10-03 10:20:00,59.63,59.69,59.57,59.67,29790.0,59.63,59.69,59.57,59.67,29790.0
2023-10-03 10:30:00,59.63,59.73,59.63,59.73,33780.0,59.63,59.73,59.63,59.73,33780.0
2023-10-03 10:40:00,59.74,59.84,59.73,59.79,25590.0,59.74,59.84,59.73,59.79,25590.0
2023-10-03 10:50:00,59.84,59.86,59.8,59.82,56205.0,59.84,59.86,59.8,59.82,56205.0
2023-10-03 11:00:00,59.76,59.82,59.64,59.68,29025.0,59.76,59.82,59.64,59.68,29025.0
2023-10-03 11:10:00,59.64,59.71,59.64,59.7,7500.0,59.64,59.71,59.64,59.7,7500.0
2023-10-03 11:20:00,59.72,59.78,59.68,59.74,46785.0,59.72,59.78,59.68,59.74,46785.0
2023-10-03 11:30:00,59.73,59.73,59.55,59.63,65475.0,59.73,59.73,59.55,59.63,65475.0
2023-10-03 11:40:00,59.61,59.64,59.58,59.6,28125.0,59.61,59.64,59.58,59.6,28125.0
2023-10-03 11:50:00,59.56,59.58,59.5,59.53,35325.0,59.56,59.58,59.5,59.53,35325.0
2023-10-03 12:00:00,59.52,59.54,59.5,59.5,33135.0,59.52,59.54,59.5,59.5,33135.0
2023-10-03 12:10:00,59.5,59.54,59.41,59.53,43020.0,59.5,59.54,59.41,59.53,43020.0
2023-10-03 12:20:00,59.5,59.5,59.43,59.46,18000.0,59.5,59.5,59.43,59.46,18000.0
2023-10-03 12:30:00,59.46,59.49,59.44,59.49,6000.0,59.46,59.49,59.44,59.49,6000.0
2023-10-03 12:40:00,59.51,59.51,59.38,59.47,43380.0,59.51,59.51,59.38,59.47,43380.0
2023-10-03 12:50:00,59.51,59.51,59.44,59.46,27480.0,59.51,59.51,59.44,59.46,27480.0
2023-10-03 13:00:00,59.5,59.5,59.45,59.46,17115.0,59.5,59.5,59.45,59.46,17115.0
2023-10-03 13:10:00,59.45,59.45,59.36,59.36,13815.0,59.45,59.45,59.36,59.36,13815.0
2023-10-03 13:20:00,59.33,59.37,59.29,59.29,29865.0,59.33,59.37,59.29,59.29,29865.0
2023-10-03 13:30:00,59.28,59.31,59.25,59.25,55395.0,59.28,59.31,59.25,59.25,55395.0
2023-10-03 13:40:00,59.25,59.29,59.21,59.21,35280.0,59.25,59.29,59.21,59.21,35280.0
2023-10-03 13:50:00,59.18,59.28,59.11,59.15,74355.0,59.18,59.28,59.11,59.15,74355.0
2023-10-03 14:00:00,59.18,59.22,59.17,59.22,21660.0,59.18,59.22,59.17,59.22,21660.0
2023-10-03 14:10:00,59.25,59.25,59.21,59.24,61935.0,59.25,59.25,59.21,59.24,61935.0
2023-10-03 14:20:00,59.23,59.28,59.21,59.22,40350.0,59.23,59.28,59.21,59.22,40350.0
2023-10-03 14:30:00,59.22,59.27,59.21,59.26,22650.0,59.22,59.27,59.21,59.26,22650.0
2023-10-03 14:40:00,59.26,59.27,59.21,59.24,64365.0,59.26,59.27,59.21,59.24,64365.0
2023-10-03 14:50:00,59.23,59.33,59.23,59.29,117420.0,59.23,59.33,59.23,59.29,117420.0
2023-10-03 15:00:00,59.32,59.32,59.03,59.08,38400.0,59.32,59.32,59.03,59.08,38400.0
2023-10-03 15:10:00,59.11,59.13,59.09,59.13,18000.0,59.11,59.13,59.09,59.13,18000.0
2023-10-03 15:20:00,59.13,59.2,59.1,59.18,48000.0,59.13,59.2,59.1,59.18,48000.0
2023-10-03 15:30:00,59.14,59.34,59.11,59.33,97620.0,59.14,59.34,59.11,59.33,97620.0
2023-10-03 15:40:00,59.36,59.38,59.34,59.36,59895.0,59.36,59.38,59.34,59.36,59895.0
2023-10-03 15:50:00,59.31,59.35,59.22,59.33,203160.0,59.31,59.35,59.22,59.33,203160.0
2023-10-04 09:30:00,59.59,59.8,59.34,59.8,76200.0,59.59,59.8,59.34,59.8,76200.0
2023-10-04 09:40:00,59.76,59.86,59.73,59.73,21300.0,59.76,59.86,59.73,59.73,21300.0
2023-10-04 09:50:00,59.7,59.78,59.64,59.69,16290.0,59.7,59.78,59.64,59.69,16290.0
2023-10-04 10:00:00,59.68,59.77,59.68,59.75,66900.0,59.68,59.77,59.68,59.75,66900.0
2023-10-04 10:10:00,59.75,59.89,59.73,59.87,16500.0,59.75,59.89,59.73,59.87,16500.0
2023-10-04 10:20:00,59.84,59.88,59.64,59.64,102450.0,59.84,59.88,59.64,59.64,102450.0
2023-10-04 10:30:00,59.55,59.65,59.55,59.65,6525.0,59.55,59.65,59.55,59.65,6525.0
2023-10-04 10:40:00,59.71,59.71,59.61,59.61,26460.0,59.71,59.71,59.61,59.61,26460.0
2023-10-04 10:50:00,59.61,59.61,59.52,59.52,6240.0,59.61,59.61,59.52,59.52,6240.0
2023-10-04 11:00:00,59.55,59.59,59.55,59.58,9000.0,59.55,59.59,59.55,59.58,9000.0
2023-10-04 11:10:00,59.61,59.77,59.59,59.71,50100.0,59.61,59.77,59.59,59.71,50100.0
2023-10-04 11:20:00,59.78,59.86,59.72,59.82,30405.0,59.78,59.86,59.72,59.82,30405.0
2023-10-04 11:30:00,59.82,59.83,59.75,59.82,21900.0,59.82,59.83,59.75,59.82,21900.0
2023-10-04 11:40:00,59.82,59.82,59.62,59.72,120045.0,59.82,59.82,59.62,59.72,120045.0
2023-10-04 11:50:00,59.72,59.87,59.72,59.81,25500.0,59.72,59.87,59.72,59.81,25500.0
2023-10-04 12:00:00,59.85,59.89,59.84,59.87,62580.0,59.85,59.89,59.84,59.87,62580.0
2023-10-04 12:10:00,59.9,59.9,59.85,59.89,7005.0,59.9,59.9,59.85,59.89,7005.0
2023-10-04 12:20:00,59.89,59.89,59.83,59.83,26355.0,59.89,59.89,59.83,59.83,26355.0
2023-10-04 12:30:00,59.89,59.94,59.88,59.88,16095.0,59.89,59.94,59.88,59.88,16095.0
2023-10-04 12:40:00,59.94,59.94,59.9,59.9,12885.0,59.94,59.94,59.9,59.9,12885.0
2023-10-04 12:50:00,59.9,59.9,59.83,59.83,26070.0,59.9,59.9,59.83,59.83,26070.0
2023-10-04 13:00:00,59.8,59.81,59.77,59.77,24645.0,59.8,59.81,59.77,59.77,24645.0
2023-10-04 13:10:00,59.74,59.74,59.66,59.69,36195.0,59.74,59.74,59.66,59.69,36195.0
2023-10-04 13:20:00,59.69,59.69,59.51,59.53,94560.0,59.69,59.69,59.51,59.53,94560.0
2023-10-04 13:30:00,59.58,59.67,59.56,59.64,37500.0,59.58,59.67,59.56,59.64,37500.0
2023-10-04 13:40:00,59.66,59.69,59.63,59.66,30375.0,59.66,59.69,59.63,59.66,30375.0
2023-10-04 13:50:00,59.66,59.66,59.61,59.64,21885.0,59.66,59.66,59.61,59.64,21885.0
2023-10-04 14:00:00,59.65,59.66,59.63,59.66,6000.0,59.65,59.66,59.63,59.66,6000.0
2023-10-04 14:10:00,59.69,59.75,59.69,59.71,52665.0,59.69,59.75,59.69,59.71,52665.0
2023-10-04 14:20:00,59.71,59.71,59.65,59.65,10500.0,59.71,59.71,59.65,59.65,10500.0
2023-10-04 14:30:00,59.65,59.71,59.65,59.67,24840.0,59.65,59.71,59.65,59.67,24840.0
2023-10-04 14:40:00,59.71,59.71,59.71,59.71,6000.0,59.71,59.71,59.71,59.71,6000.0
2023-10-04 14:50:00,59.71,59.76,59.7,59.76,15150.0,59.71,59.76,59.7,59.76,15150.0
2023-10-04 15:00:00,59.76,59.76,59.68,59.74,40500.0,59.76,59.76,59.68,59.74,40500.0
2023-10-04 15:10:00,59.74,59.92,59.74,59.92,10500.0,59.74,59.92,59.74,59.92,10500.0
2023-10-04 15:20:00,59.9,59.92,59.84,59.85,51030.0,59.9,59.92,59.84,59.85,51030.0
2023-10-04 15:30:00,59.83,59.87,59.78,59.81,52245.0,59.83,59.87,59.78,59.81,52245.0
2023-10-04 15:40:00,59.82,59.9,59.81,59.89,46260.0,59.82,59.9,59.81,59.89,46260.0
2023-10-04 15:50:00,59.87,59.93,59.8,59.84,216150.0,59.87,59.93,59.8,59.84,216150.0
2023-10-05 09:30:00,60.4,60.76,60.25,60.65,136800.0,60.4,60.76,60.25,60.65,136800.0
2023-10-05 09:40:00,60.53,60.53,60.06,60.11,64800.0,60.53,60.53,60.06,60.11,64800.0
2023-10-05 09:50:00,60.26,60.26,60.12,60.22,43350.0,60.26,60.26,60.12,60.22,43350.0
2023-10-05 10:00:00,60.16,60.16,59.84,59.85,36435.0,60.16,60.16,59.84,59.85,36435.0
2023-10-05 10:10:00,59.83,59.92,59.83,59.84,48255.0,59.83,59.92,59.83,59.84,48255.0
2023-10-05 10:20:00,59.86,59.95,59.86,59.9,51570.0,59.86,59.95,59.86,59.9,51570.0
2023-10-05 10:30:00,59.9,59.9,59.69,59.69,62025.0,59.9,59.9,59.69,59.69,62025.0
2023-10-05 10:40:00,59.72,59.77,59.69,59.69,20595.0,59.72,59.77,59.69,59.69,20595.0
2023-10-05 10:50:00,59.62,59.72,59.62,59.7,13500.0,59.62,59.72,59.62,59.7,13500.0
2023-10-05 11:00:00,59.7,59.84,59.7,59.78,121155.0,59.7,59.84,59.7,59.78,121155.0
2023-10-05 11:10:00,59.85,59.93,59.81,59.89,31065.0,59.85,59.93,59.81,59.89,31065.0
2023-10-05 11:20:00,59.91,60.0,59.91,59.94,13500.0,59.91,60.0,59.91,59.94,13500.0
2023-10-05 11:30:00,59.91,59.92,59.85,59.92,12150.0,59.91,59.92,59.85,59.92,12150.0
2023-10-05 11:40:00,59.94,60.03,59.89,60.01,18525.0,59.94,60.03,59.89,60.01,18525.0
2023-10-05 11:50:00,60.02,60.1,59.97,60.1,30000.0,60.02,60.1,59.97,60.1,30000.0
2023-10-05 12:00:00,60.03,60.19,60.03,60.13,40140.0,60.03,60.19,60.03,60.13,40140.0
2023-10-05 12:10:00,60.11,60.12,60.1,60.12,6930.0,60.11,60.12,60.1,60.12,6930.0
2023-10-05 12:20:00,60.1,60.2,60.1,60.15,26835.0,60.1,60.2,60.1,60.15,26835.0
2023-10-05 12:30:00,60.16,60.16,60.11,60.12,12000.0,60.16,60.16,60.11,60.12,12000.0
2023-10-05 12:40:00,60.05,60.05,59.94,60.05,12150.0,60.05,60.05,59.94,60.05,12150.0
2023-10-05 12:50:00,59.99,59.99,59.84,59.89,8865.0,59.99,59.99,59.84,59.89,8865.0
2023-10-05 13:00:00,59.88,59.92,59.73,59.76,17130.0,59.88,59.92,59.73,59.76,17130.0
2023-10-05 13:10:00,59.79,59.89,59.79,59.89,9000.0,59.79,59.89,59.79,59.89,9000.0
2023-10-05 13:20:00,59.94,59.96,59.88,59.96,23355.0,59.94,59.96,59.88,59.96,23355.0
2023-10-05 13:30:00,59.92,60.06,59.92,60.06,10650.0,59.92,60.06,59.92,60.06,10650.0
2023-10-05 13:40:00,60.02,60.07,59.96,59.96,28575.0,60.02,60.07,59.96,59.96,28575.0
2023-10-05 13:50:00,60.01,60.05,59.97,60.05,33090.0,60.01,60.05,59.97,60.05,33090.0
2023-10-05 14:00:00,60.05,60.13,60.04,60.04,72000.0,60.05,60.13,60.04,60.04,72000.0
2023-10-05 14:10:00,60.08,60.08,59.97,59.98,13050.0,60.08,60.08,59.97,59.98,13050.0
2023-10-05 14:20:00,59.96,60.02,59.96,60.01,34845.0,59.96,60.02,59.96,60.01,34845.0
2023-10-05 14:30:00,60.02,60.17,60.02,60.17,73425.0,60.02,60.17,60.02,60.17,73425.0
2023-10-05 14:40:00,60.17,60.19,60.17,60.19,6000.0,60.17,60.19,60.17,60.19,6000.0
2023-10-05 14:50:00,60.25,60.27,60.18,60.21,50190.0,60.25,60.27,60.18,60.21,50190.0
2023-10-05 15:00:00,60.2,60.2,60.09,60.12,19920.0,60.2,60.2,60.09,60.12,19920.0
2023-10-05 15:10:00,60.08,60.12,60.06,60.1,19155.0,60.08,60.12,60.06,60.1,19155.0
2023-10-05 15:20:00,60.08,60.14,60.04,60.12,37365.0,60.08,60.14,60.04,60.12,37365.0
2023-10-05 15:30:00,60.1,60.15,60.08,60.11,35895.0,60.1,60.15,60.08,60.11,35895.0
2023-10-05 15:40:00,60.08,60.09,60.03,60.09,27315.0,60.08,60.09,60.03,60.09,27315.0
2023-10-05 15:50:00,60.09,60.1,59.98,60.05,92850.0,60.09,60.1,59.98,60.05,92850.0
2023-10-06 09:30:00,59.22,59.67,59.07,59.08,156555.0,59.22,59.67,59.07,59.08,156555.0
2023-10-06 09:40:00,59.0,59.34,58.81,59.31,100905.0,59.0,59.34,58.81,59.31,100905.0
2023-10-06 09:50:00,59.31,59.38,59.25,59.36,65805.0,59.31,59.38,59.25,59.36,65805.0
2023-10-06 10:00:00,59.3,59.38,58.99,59.29,77850.0,59.3,59.38,58.99,59.29,77850.0
2023-10-06 10:10:00,59.35,59.36,59.12,59.12,57825.0,59.35,59.36,59.12,59.12,57825.0
2023-10-06 10:20:00,59.04,59.42,59.03,59.36,124980.0,59.04,59.42,59.03,59.36,124980.0
2023-10-06 10:30:00,59.38,59.49,59.38,59.49,7500.0,59.38,59.49,59.38,59.49,7500.0
2023-10-06 10:40:00,59.5,59.5,59.4,59.44,38505.0,59.5,59.5,59.4,59.44,38505.0
2023-10-06 10:50:00,59.34,59.38,59.29,59.38,30015.0,59.34,59.38,59.29,59.38,30015.0
2023-10-06 11:00:00,59.38,59.65,59.38,59.59,27345.0,59.38,59.65,59.38,59.59,27345.0
2023-10-06 11:10:00,59.62,59.68,59.62,59.65,29325.0,59.62,59.68,59.62,59.65,29325.0
2023-10-06 11:20:00,59.63,59.9,59.63,59.85,29595.0,59.63,59.9,59.63,59.85,29595.0
2023-10-06 11:30:00,59.88,60.03,59.87,60.01,9000.0,59.88,60.03,59.87,60.01,9000.0
2023-10-06 11:40:00,60.01,60.06,59.98,59.99,31800.0,60.01,60.06,59.98,59.99,31800.0
2023-10-06 11:50:00,59.99,60.27,59.99,60.27,67380.0,59.99,60.27,59.99,60.27,67380.0
2023-10-06 12:00:00,60.21,60.31,60.21,60.24,20280.0,60.21,60.31,60.21,60.24,20280.0
2023-10-06 12:10:00,60.21,60.21,60.14,60.19,15465.0,60.21,60.21,60.14,60.19,15465.0
2023-10-06 12:20:00,60.19,60.2,60.1,60.15,23175.0,60.19,60.2,60.1,60.15,23175.0
2023-10-06 12:30:00,60.19,60.19,60.09,60.09,3000.0,60.19,60.19,60.09,60.09,3000.0
2023-10-06 12:40:00,60.06,60.17,60.06,60.17,12060.0,60.06,60.17,60.06,60.17,12060.0
2023-10-06 12:50:00,60.16,60.23,60.08,60.2,62145.0,60.16,60.23,60.08,60.2,62145.0
2023-10-06 13:00:00,60.23,60.29,60.22,60.23,41415.0,60.23,60.29,60.22,60.23,41415.0
2023-10-06 13:10:00,60.24,60.33,60.19,60.33,35295.0,60.24,60.33,60.19,60.33,35295.0
2023-10-06 13:20:00,60.33,60.33,60.25,60.28,17385.0,60.33,60.33,60.25,60.28,17385.0
2023-10-06 13:30:00,60.28,60.28,60.21,60.24,18045.0,60.28,60.28,60.21,60.24,18045.0
2023-10-06 13:40:00,60.25,60.25,60.12,60.16,39225.0,60.25,60.25,60.12,60.16,39225.0
2023-10-06 13:50:00,60.16,60.28,60.16,60.25,16515.0,60.16,60.28,60.16,60.25,16515.0
2023-10-06 14:00:00,60.24,60.28,60.2,60.28,40500.0,60.24,60.28,60.2,60.28,40500.0
2023-10-06 14:10:00,60.26,60.32,60.19,60.26,26325.0,60.26,60.32,60.19,60.26,26325.0
2023-10-06 14:20:00,60.26,60.34,60.26,60.31,18465.0,60.26,60.34,60.26,60.31,18465.0
2023-10-06 14:30:00,60.31,60.38,60.28,60.38,27000.0,60.31,60.38,60.28,60.38,27000.0
2023-10-06 14:40:00,60.37,60.43,60.28,60.28,65730.0,60.37,60.43,60.28,60.28,65730.0
2023-10-06 14:50:00,60.28,60.38,60.24,60.35,36000.0,60.28,60.38,60.24,60.35,36000.0
2023-10-06 15:00:00,60.38,60.4,60.32,60.36,43215.0,60.38,60.4,60.32,60.36,43215.0
2023-10-06 15:10:00,60.33,60.33,60.28,60.31,29295.0,60.33,60.33,60.28,60.31,29295.0
2023-10-06 15:20:00,60.32,60.33,60.27,60.32,29250.0,60.32,60.33,60.27,60.32,29250.0
2023-10-06 15:30:00,60.31,60.36,60.27,60.27,82755.0,60.31,60.36,60.27,60.27,82755.0
2023-10-06 15:40:00,60.26,60.27,60.2,60.22,78270.0,60.26,60.27,60.2,60.22,78270.0
2023-10-06 15:50:00,60.18,60.2,60.05,60.14,340935.0,60.18,60.2,60.05,60.14,340935.0
2023-10-09 09:30:00,60.16,60.17,59.98,59.98,75300.0,60.16,60.17,59.98,59.98,75300.0
2023-10-09 09:40:00,59.82,60.19,59.7,60.19,44295.0,59.82,60.19,59.7,60.19,44295.0
2023-10-09 09:50:00,60.21,60.34,60.14,60.34,16500.0,60.21,60.34,60.14,60.34,16500.0
2023-10-09 10:00:00,60.31,60.36,60.11,60.13,55530.0,60.31,60.36,60.11,60.13,55530.0
2023-10-09 10:10:00,60.2,60.34,60.18,60.34,43755.0,60.2,60.34,60.18,60.34,43755.0
2023-10-09 10:20:00,60.33,60.38,60.24,60.24,19500.0,60.33,60.38,60.24,60.24,19500.0
2023-10-09 10:30:00,60.25,60.26,60.22,60.26,10500.0,60.25,60.26,60.22,60.26,10500.0
2023-10-09 10:40:00,60.21,60.21,60.1,60.11,19380.0,60.21,60.21,60.1,60.11,19380.0
2023-10-09 10:50:00,60.09,60.25,60.09,60.25,7500.0,60.09,60.25,60.09,60.25,7500.0
2023-10-09 11:00:00,60.2,60.2,60.06,60.07,24000.0,60.2,60.2,60.06,60.07,24000.0
2023-10-09 11:10:00,60.06,60.19,60.06,60.19,18000.0,60.06,60.19,60.06,60.19,18000.0
2023-10-09 11:20:00,60.2,60.2,60.17,60.18,13500.0,60.2,60.2,60.17,60.18,13500.0
2023-10-09 11:30:00,60.22,60.33,60.22,60.32,6000.0,60.22,60.33,60.22,60.32,6000.0
2023-10-09 11:40:00,60.33,60.34,60.25,60.31,50040.0,60.33,60.34,60.25,60.31,50040.0
2023-10-09 11:50:00,60.33,60.36,60.28,60.35,25035.0,60.33,60.36,60.28,60.35,25035.0
2023-10-09 12:00:00,60.39,60.48,60.39,60.48,14190.0,60.39,60.48,60.39,60.48,14190.0
2023-10-09 12:10:00,60.6,60.73,60.6,60.7,103620.0,60.6,60.73,60.6,60.7,103620.0
2023-10-09 12:20:00,60.71,60.75,60.68,60.68,104490.0,60.71,60.75,60.68,60.68,104490.0
2023-10-09 12:30:00,60.7,60.7,60.55,60.55,37605.0,60.7,60.7,60.55,60.55,37605.0
2023-10-09 12:40:00,60.59,60.59,60.45,60.45,25200.0,60.59,60.59,60.45,60.45,25200.0
2023-10-09 12:50:00,60.49,60.55,60.49,60.5,57825.0,60.49,60.55,60.49,60.5,57825.0
2023-10-09 13:00:00,60.48,60.63,60.48,60.63,30000.0,60.48,60.63,60.48,60.63,30000.0
2023-10-09 13:10:00,60.64,60.64,60.56,60.57,42915.0,60.64,60.64,60.56,60.57,42915.0
2023-10-09 13:20:00,60.56,60.56,60.5,60.53,58485.0,60.56,60.56,60.5,60.53,58485.0
2023-10-09 13:30:00,60.56,60.83,60.55,60.83,42630.0,60.56,60.83,60.55,60.83,42630.0
2023-10-09 13:40:00,60.83,61.04,60.75,61.01,62670.0,60.83,61.04,60.75,61.01,62670.0
2023-10-09 13:50:00,60.97,61.04,60.97,61.03,27000.0,60.97,61.04,60.97,61.03,27000.0
2023-10-09 14:00:00,61.05,61.09,60.98,61.09,37485.0,61.05,61.09,60.98,61.09,37485.0
2023-10-09 14:10:00,61.06,61.12,61.02,61.02,62985.0,61.06,61.12,61.02,61.02,62985.0
2023-10-09 14:20:00,61.0,61.06,60.96,61.05,73425.0,61.0,61.06,60.96,61.05,73425.0
2023-10-09 14:30:00,61.06,61.07,60.98,61.01,67380.0,61.06,61.07,60.98,61.01,67380.0
2023-10-09 14:40:00,61.01,61.06,61.0,61.04,43500.0,61.01,61.06,61.0,61.04,43500.0
2023-10-09 14:50:00,61.02,61.05,60.93,60.99,109650.0,61.02,61.05,60.93,60.99,109650.0
2023-10-09 15:00:00,61.01,61.01,60.94,61.0,34125.0,61.01,61.01,60.94,61.0,34125.0
2023-10-09 15:10:00,60.99,61.09,60.99,61.06,143625.0,60.99,61.09,60.99,61.06,143625.0
2023-10-09 15:20:00,61.07,61.08,60.95,60.96,58125.0,61.07,61.08,60.95,60.96,58125.0
2023-10-09 15:30:00,60.96,61.02,60.9,60.9,62490.0,60.96,61.02,60.9,60.9,62490.0
2023-10-09 15:40:00,60.93,60.94,60.85,60.92,164235.0,60.93,60.94,60.85,60.92,164235.0
2023-10-09 15:50:00,60.97,61.0,60.89,61.0,203535.0,60.97,61.0,60.89,61.0,203535.0
2023-10-10 09:30:00,61.27,61.46,61.26,61.4,129615.0,61.27,61.46,61.26,61.4,129615.0
2023-10-10 09:40:00,61.39,61.4,61.05,61.05,52605.0,61.39,61.4,61.05,61.05,52605.0
2023-10-10 09:50:00,61.04,61.2,60.89,61.2,36000.0,61.04,61.2,60.89,61.2,36000.0
2023-10-10 10:00:00,61.12,61.3,61.12,61.25,163710.0,61.12,61.3,61.12,61.25,163710.0
2023-10-10 10:10:00,61.24,61.41,61.24,61.38,86460.0,61.24,61.41,61.24,61.38,86460.0
2023-10-10 10:20:00,61.41,61.46,61.4,61.42,75255.0,61.41,61.46,61.4,61.42,75255.0
2023-10-10 10:30:00,61.41,61.41,61.24,61.28,34740.0,61.41,61.41,61.24,61.28,34740.0
2023-10-10 10:40:00,61.23,61.23,61.12,61.18,27390.0,61.23,61.23,61.12,61.18,27390.0
2023-10-10 10:50:00,61.22,61.24,61.16,61.16,14655.0,61.22,61.24,61.16,61.16,14655.0
2023-10-10 11:00:00,61.16,61.33,61.11,61.33,60360.0,61.16,61.33,61.11,61.33,60360.0
2023-10-10 11:10:00,61.28,61.32,61.26,61.26,25830.0,61.28,61.32,61.26,61.26,25830.0
2023-10-10 11:20:00,61.26,61.34,61.26,61.31,85515.0,61.26,61.34,61.26,61.31,85515.0
2023-10-10 11:30:00,61.32,61.39,61.32,61.36,45000.0,61.32,61.39,61.32,61.36,45000.0
2023-10-10 11:40:00,61.35,61.44,61.34,61.43,30870.0,61.35,61.44,61.34,61.43,30870.0
2023-10-10 11:50:00,61.43,61.47,61.4,61.46,22155.0,61.43,61.47,61.4,61.46,22155.0
2023-10-10 12:00:00,61.47,61.48,61.41,61.41,25650.0,61.47,61.48,61.41,61.41,25650.0
2023-10-10 12:10:00,61.43,61.52,61.43,61.51,38520.0,61.43,61.52,61.43,61.51,38520.0
2023-10-10 12:20:00,61.49,61.5,61.46,61.46,20820.0,61.49,61.5,61.46,61.46,20820.0
2023-10-10 12:30:00,61.5,61.5,61.44,61.46,38625.0,61.5,61.5,61.44,61.46,38625.0
2023-10-10 12:40:00,61.43,61.43,61.38,61.38,11610.0,61.43,61.43,61.38,61.38,11610.0
2023-10-10 12:50:00,61.4,61.48,61.39,61.45,24660.0,61.4,61.48,61.39,61.45,24660.0
2023-10-10 13:00:00,61.47,61.47,61.26,61.27,44595.0,61.47,61.47,61.26,61.27,44595.0
2023-10-10 13:10:00,61.28,61.3,61.21,61.29,18075.0,61.28,61.3,61.21,61.29,18075.0
2023-10-10 13:20:00,61.29,61.34,61.23,61.27,53850.0,61.29,61.34,61.23,61.27,53850.0
2023-10-10 13:30:00,61.28,61.39,61.28,61.39,24000.0,61.28,61.39,61.28,61.39,24000.0
2023-10-10 13:40:00,61.39,61.43,61.23,61.23,49635.0,61.39,61.43,61.23,61.23,49635.0
2023-10-10 13:50:00,61.25,61.3,61.2,61.2,39825.0,61.25,61.3,61.2,61.2,39825.0
2023-10-10 14:00:00,61.22,61.22,61.14,61.14,43575.0,61.22,61.22,61.14,61.14,43575.0
2023-10-10 14:10:00,61.12,61.12,60.99,60.99,31035.0,61.12,61.12,60.99,60.99,31035.0
2023-10-10 14:20:00,61.06,61.09,60.99,61.09,27855.0,61.06,61.09,60.99,61.09,27855.0
2023-10-10 14:30:00,61.1,61.17,61.08,61.08,27000.0,61.1,61.17,61.08,61.08,27000.0
2023-10-10 14:40:00,61.08,61.13,61.08,61.12,10500.0,61.08,61.13,61.08,61.12,10500.0
2023-10-10 14:50:00,61.15,61.16,61.05,61.07,22215.0,61.15,61.16,61.05,61.07,22215.0
2023-10-10 15:00:00,61.09,61.14,61.09,61.13,7500.0,61.09,61.14,61.09,61.13,7500.0
2023-10-10 15:10:00,61.13,61.16,61.07,61.07,129045.0,61.13,61.16,61.07,61.07,129045.0
2023-10-10 15:20:00,61.03,61.11,61.02,61.07,27600.0,61.03,61.11,61.02,61.07,27600.0
2023-10-10 15:30:00,61.09,61.12,61.07,61.09,48000.0,61.09,61.12,61.07,61.09,48000.0
2023-10-10 15:40:00,61.1,61.21,61.08,61.21,39000.0,61.1,61.21,61.08,61.21,39000.0
2023-10-10 15:50:00,61.22,61.25,61.11,61.24,140415.0,61.22,61.25,61.11,61.24,140415.0
2023-10-11 09:30:00,61.28,61.3,61.13,61.15,83280.0,61.28,61.3,61.13,61.15,83280.0
2023-10-11 09:40:00,61.16,61.16,61.0,61.01,19575.0,61.16,61.16,61.0,61.01,19575.0
2023-10-11 09:50:00,61.03,61.06,60.78,60.93,45690.0,61.03,61.06,60.78,60.93,45690.0
2023-10-11 10:00:00,60.93,61.05,60.89,60.99,183105.0,60.93,61.05,60.89,60.99,183105.0
2023-10-11 10:10:00,61.0,61.03,61.0,61.03,5115.0,61.0,61.03,61.0,61.03,5115.0
2023-10-11 10:20:00,61.06,61.09,61.0,61.02,28800.0,61.06,61.09,61.0,61.02,28800.0
2023-10-11 10:30:00,61.05,61.09,60.96,61.0,42915.0,61.05,61.09,60.96,61.0,42915.0
2023-10-11 10:40:00,60.98,61.06,60.96,60.96,29955.0,60.98,61.06,60.96,60.96,29955.0
2023-10-11 10:50:00,61.01,61.12,61.0,61.04,35145.0,61.01,61.12,61.0,61.04,35145.0
2023-10-11 11:00:00,61.09,61.09,60.94,60.95,24255.0,61.09,61.09,60.94,60.95,24255.0
2023-10-11 11:10:00,60.96,60.97,60.82,60.82,26535.0,60.96,60.97,60.82,60.82,26535.0
2023-10-11 11:20:00,60.83,60.9,60.83,60.87,31245.0,60.83,60.9,60.83,60.87,31245.0
2023-10-11 11:30:00,60.87,60.97,60.87,60.94,16950.0,60.87,60.97,60.87,60.94,16950.0
2023-10-11 11:40:00,60.91,60.96,60.91,60.94,92145.0,60.91,60.96,60.91,60.94,92145.0
2023-10-11 11:50:00,60.96,60.96,60.76,60.84,91215.0,60.96,60.96,60.76,60.84,91215.0
2023-10-11 12:00:00,60.85,60.86,60.81,60.83,57165.0,60.85,60.86,60.81,60.83,57165.0
2023-10-11 12:10:00,60.8,60.94,60.8,60.87,60000.0,60.8,60.94,60.8,60.87,60000.0
2023-10-11 12:20:00,60.91,60.91,60.8,60.85,24495.0,60.91,60.91,60.8,60.85,24495.0
2023-10-11 12:30:00,60.85,60.89,60.84,60.86,36750.0,60.85,60.89,60.84,60.86,36750.0
2023-10-11 12:40:00,60.9,60.91,60.87,60.88,21000.0,60.9,60.91,60.87,60.88,21000.0
2023-10-11 12:50:00,60.85,60.85,60.81,60.84,28965.0,60.85,60.85,60.81,60.84,28965.0
2023-10-11 13:00:00,60.83,60.83,60.8,60.83,33735.0,60.83,60.83,60.8,60.83,33735.0
2023-10-11 13:10:00,60.82,60.85,60.81,60.81,26805.0,60.82,60.85,60.81,60.81,26805.0
2023-10-11 13:20:00,60.83,60.83,60.78,60.81,37830.0,60.83,60.83,60.78,60.81,37830.0
2023-10-11 13:30:00,60.82,60.82,60.77,60.8,21210.0,60.82,60.82,60.77,60.8,21210.0
2023-10-11 13:40:00,60.82,60.85,60.8,60.8,37770.0,60.82,60.85,60.8,60.8,37770.0
2023-10-11 13:50:00,60.78,60.87,60.78,60.84,29670.0,60.78,60.87,60.78,60.84,29670.0
2023-10-11 14:00:00,60.9,60.9,60.84,60.87,16365.0,60.9,60.9,60.84,60.87,16365.0
2023-10-11 14:10:00,60.87,60.89,60.86,60.86,30060.0,60.87,60.89,60.86,60.86,30060.0
2023-10-11 14:20:00,60.86,60.95,60.84,60.84,76665.0,60.86,60.95,60.84,60.84,76665.0
2023-10-11 14:30:00,60.85,60.93,60.83,60.93,46920.0,60.85,60.93,60.83,60.93,46920.0
2023-10-11 14:40:00,60.92,60.94,60.89,60.94,16140.0,60.92,60.94,60.89,60.94,16140.0
2023-10-11 14:50:00,60.95,60.96,60.92,60.93,48780.0,60.95,60.96,60.92,60.93,48780.0
2023-10-11 15:00:00,60.95,61.03,60.95,61.01,40500.0,60.95,61.03,60.95,61.01,40500.0
2023-10-11 15:10:00,61.01,61.04,60.99,61.03,19980.0,61.01,61.04,60.99,61.03,19980.0
2023-10-11 15:20:00,61.03,61.17,61.02,61.17,51255.0,61.03,61.17,61.02,61.17,51255.0
2023-10-11 15:30:00,61.16,61.18,61.06,61.12,75285.0,61.16,61.18,61.06,61.12,75285.0
2023-10-11 15:40:00,61.11,61.3,61.1,61.28,79260.0,61.11,61.3,61.1,61.28,79260.0
2023-10-11 15:50:00,61.23,61.25,61.04,61.09,406290.0,61.23,61.25,61.04,61.09,406290.0
2023-10-12 09:30:00,61.26,61.48,61.1,61.39,115365.0,61.26,61.48,61.1,61.39,115365.0
2023-10-12 09:40:00,61.38,61.41,61.0,61.01,60705.0,61.38,61.41,61.0,61.01,60705.0
2023-10-12 09:50:00,61.08,61.12,60.94,60.97,29220.0,61.08,61.12,60.94,60.97,29220.0
2023-10-12 10:00:00,60.92,61.16,60.89,61.16,29445.0,60.92,61.16,60.89,61.16,29445.0
2023-10-12 10:10:00,61.07,61.17,61.07,61.13,14625.0,61.07,61.17,61.07,61.13,14625.0
2023-10-12 10:20:00,61.17,61.19,61.11,61.12,80565.0,61.17,61.19,61.11,61.12,80565.0
2023-10-12 10:30:00,61.09,61.1,61.0,61.03,121275.0,61.09,61.1,61.0,61.03,121275.0
2023-10-12 10:40:00,61.03,61.08,61.02,61.06,43605.0,61.03,61.08,61.02,61.06,43605.0
2023-10-12 10:50:00,61.11,61.18,60.99,61.17,57135.0,61.11,61.18,60.99,61.17,57135.0
2023-10-12 11:00:00,61.19,61.22,61.1,61.17,115965.0,61.19,61.22,61.1,61.17,115965.0
2023-10-12 11:10:00,61.17,61.27,61.17,61.26,47205.0,61.17,61.27,61.17,61.26,47205.0
2023-10-12 11:20:00,61.25,61.28,61.14,61.2,54990.0,61.25,61.28,61.14,61.2,54990.0
2023-10-12 11:30:00,61.17,61.19,61.1,61.1,62220.0,61.17,61.19,61.1,61.1,62220.0
2023-10-12 11:40:00,61.13,61.19,61.12,61.18,34500.0,61.13,61.19,61.12,61.18,34500.0
2023-10-12 11:50:00,61.19,61.29,61.19,61.27,18000.0,61.19,61.29,61.19,61.27,18000.0
2023-10-12 12:00:00,61.3,61.3,61.25,61.27,15000.0,61.3,61.3,61.25,61.27,15000.0
2023-10-12 12:10:00,61.29,61.34,61.29,61.34,76980.0,61.29,61.34,61.29,61.34,76980.0
2023-10-12 12:20:00,61.3,61.36,61.29,61.32,24705.0,61.3,61.36,61.29,61.32,24705.0
2023-10-12 12:30:00,61.3,61.32,61.2,61.32,36705.0,61.3,61.32,61.2,61.32,36705.0
2023-10-12 12:40:00,61.36,61.43,61.35,61.39,32130.0,61.36,61.43,61.35,61.39,32130.0
2023-10-12 12:50:00,61.39,61.41,61.36,61.39,12135.0,61.39,61.41,61.36,61.39,12135.0
2023-10-12 13:00:00,61.39,61.39,61.13,61.13,40710.0,61.39,61.39,61.13,61.13,40710.0
2023-10-12 13:10:00,61.15,61.19,61.09,61.1,19440.0,61.15,61.19,61.09,61.1,19440.0
2023-10-12 13:20:00,61.1,61.15,61.03,61.09,34665.0,61.1,61.15,61.03,61.09,34665.0
2023-10-12 13:30:00,61.09,61.16,61.08,61.16,77265.0,61.09,61.16,61.08,61.16,77265.0
2023-10-12 13:40:00,61.17,61.17,61.04,61.13,58635.0,61.17,61.17,61.04,61.13,58635.0
2023-10-12 13:50:00,61.07,61.15,61.06,61.11,44385.0,61.07,61.15,61.06,61.11,44385.0
2023-10-12 14:00:00,61.1,61.12,60.96,60.99,24000.0,61.1,61.12,60.96,60.99,24000.0
2023-10-12 14:10:00,61.01,61.09,61.0,61.05,21120.0,61.01,61.09,61.0,61.05,21120.0
2023-10-12 14:20:00,61.1,61.19,61.1,61.17,45675.0,61.1,61.19,61.1,61.17,45675.0
2023-10-12 14:30:00,61.17,61.23,61.16,61.23,26910.0,61.17,61.23,61.16,61.23,26910.0
2023-10-12 14:40:00,61.19,61.36,61.19,61.36,43635.0,61.19,61.36,61.19,61.36,43635.0
2023-10-12 14:50:00,61.34,61.37,61.3,61.34,71820.0,61.34,61.37,61.3,61.34,71820.0
2023-10-12 15:00:00,61.35,61.38,61.29,61.33,119970.0,61.35,61.38,61.29,61.33,119970.0
2023-10-12 15:10:00,61.34,61.37,61.31,61.31,33585.0,61.34,61.37,61.31,61.31,33585.0
2023-10-12 15:20:00,61.32,61.32,61.12,61.15,34635.0,61.32,61.32,61.12,61.15,34635.0
2023-10-12 15:30:00,61.15,61.25,61.13,61.25,102840.0,61.15,61.25,61.13,61.25,102840.0
2023-10-12 15:40:00,61.25,61.34,61.24,61.32,106320.0,61.25,61.34,61.24,61.32,106320.0
2023-10-12 15:50:00,61.32,61.35,61.23,61.31,174990.0,61.32,61.35,61.23,61.31,174990.0
2023-10-13 09:30:00,61.42,61.5,61.41,61.43,81945.0,61.42,61.5,61.41,61.43,81945.0
2023-10-13 09:40:00,61.43,61.74,61.43,61.73,50055.0,61.43,61.74,61.43,61.73,50055.0
2023-10-13 09:50:00,61.76,61.8,61.68,61.68,42825.0,61.76,61.8,61.68,61.68,42825.0
2023-10-13 10:00:00,61.56,61.68,61.56,61.64,33495.0,61.56,61.68,61.56,61.64,33495.0
2023-10-13 10:10:00,61.6,61.6,61.5,61.6,46500.0,61.6,61.6,61.5,61.6,46500.0
2023-10-13 10:20:00,61.61,61.66,61.59,61.64,31845.0,61.61,61.66,61.59,61.64,31845.0
2023-10-13 10:30:00,61.64,61.69,61.6,61.6,55020.0,61.64,61.69,61.6,61.6,55020.0
2023-10-13 10:40:00,61.58,61.62,61.44,61.45,46410.0,61.58,61.62,61.44,61.45,46410.0
2023-10-13 10:50:00,61.41,61.43,61.19,61.22,99510.0,61.41,61.43,61.19,61.22,99510.0
2023-10-13 11:00:00,61.27,61.34,61.13,61.19,59610.0,61.27,61.34,61.13,61.19,59610.0
2023-10-13 11:10:00,61.16,61.33,61.15,61.33,37155.0,61.16,61.33,61.15,61.33,37155.0
2023-10-13 11:20:00,61.32,61.35,61.28,61.31,28170.0,61.32,61.35,61.28,61.31,28170.0
2023-10-13 11:30:00,61.27,61.35,61.27,61.3,29055.0,61.27,61.35,61.27,61.3,29055.0
2023-10-13 11:40:00,61.29,61.37,61.28,61.33,41430.0,61.29,61.37,61.28,61.33,41430.0
2023-10-13 11:50:00,61.35,61.35,61.22,61.25,42795.0,61.35,61.35,61.22,61.25,42795.0
2023-10-13 12:00:00,61.25,61.3,61.25,61.27,21000.0,61.25,61.3,61.25,61.27,21000.0
2023-10-13 12:10:00,61.27,61.36,61.27,61.36,55500.0,61.27,61.36,61.27,61.36,55500.0
2023-10-13 12:20:00,61.34,61.44,61.34,61.44,42600.0,61.34,61.44,61.34,61.44,42600.0
2023-10-13 12:30:00,61.47,61.47,61.42,61.44,18780.0,61.47,61.47,61.42,61.44,18780.0
2023-10-13 12:40:00,61.44,61.44,61.34,61.37,19560.0,61.44,61.44,61.34,61.37,19560.0
2023-10-13 12:50:00,61.34,61.34,61.27,61.28,22500.0,61.34,61.34,61.27,61.28,22500.0
2023-10-13 13:00:00,61.31,61.35,61.26,61.29,27495.0,61.31,61.35,61.26,61.29,27495.0
2023-10-13 13:10:00,61.29,61.33,61.25,61.33,26355.0,61.29,61.33,61.25,61.33,26355.0
2023-10-13 13:20:00,61.33,61.4,61.32,61.37,97500.0,61.33,61.4,61.32,61.37,97500.0
2023-10-13 13:30:00,61.38,61.46,61.34,61.45,107010.0,61.38,61.46,61.34,61.45,107010.0
2023-10-13 13:40:00,61.5,61.71,61.49,61.69,94260.0,61.5,61.71,61.49,61.69,94260.0
2023-10-13 13:50:00,61.69,61.69,61.6,61.66,55245.0,61.69,61.69,61.6,61.66,55245.0
2023-10-13 14:00:00,61.68,61.72,61.67,61.69,52740.0,61.68,61.72,61.67,61.69,52740.0
2023-10-13 14:10:00,61.7,61.72,61.66,61.71,107250.0,61.7,61.72,61.66,61.71,107250.0
2023-10-13 14:20:00,61.75,61.82,61.75,61.78,57570.0,61.75,61.82,61.75,61.78,57570.0
2023-10-13 14:30:00,61.8,61.86,61.8,61.8,57150.0,61.8,61.86,61.8,61.8,57150.0
2023-10-13 14:40:00,61.8,61.8,61.62,61.62,15000.0,61.8,61.8,61.62,61.62,15000.0
2023-10-13 14:50:00,61.62,61.73,61.61,61.71,33540.0,61.62,61.73,61.61,61.71,33540.0
2023-10-13 15:00:00,61.71,61.76,61.65,61.68,40740.0,61.71,61.76,61.65,61.68,40740.0
2023-10-13 15:10:00,61.7,61.77,61.69,61.69,24000.0,61.7,61.77,61.69,61.69,24000.0
2023-10-13 15:20:00,61.65,61.67,61.57,61.57,27000.0,61.65,61.67,61.57,61.57,27000.0
2023-10-13 15:30:00,61.6,61.69,61.59,61.6,62685.0,61.6,61.69,61.59,61.6,62685.0
2023-10-13 15:40:00,61.61,61.61,61.5,61.56,46515.0,61.61,61.61,61.5,61.56,46515.0
2023-10-13 15:50:00,61.58,61.8,61.58,61.76,294330.0,61.58,61.8,61.58,61.76,294330.0
2023-10-16 09:30:00,62.13,62.44,61.93,62.22,92700.0,62.13,62.44,61.93,62.22,92700.0
2023-10-16 09:40:00,62.18,62.8,62.18,62.77,94815.0,62.18,62.8,62.18,62.77,94815.0
2023-10-16 09:50:00,62.77,62.78,62.61,62.75,148095.0,62.77,62.78,62.61,62.75,148095.0
2023-10-16 10:00:00,62.73,62.77,62.46,62.54,47700.0,62.73,62.77,62.46,62.54,47700.0
2023-10-16 10:10:00,62.47,62.61,62.36,62.61,62895.0,62.47,62.61,62.36,62.61,62895.0
2023-10-16 10:20:00,62.58,62.62,62.45,62.53,29100.0,62.58,62.62,62.45,62.53,29100.0
2023-10-16 10:30:00,62.54,62.67,62.54,62.66,46575.0,62.54,62.67,62.54,62.66,46575.0
2023-10-16 10:40:00,62.69,62.73,62.6,62.68,47085.0,62.69,62.73,62.6,62.68,47085.0
2023-10-16 10:50:00,62.71,62.71,62.67,62.68,30120.0,62.71,62.71,62.67,62.68,30120.0
2023-10-16 11:00:00,62.68,62.75,62.68,62.72,28500.0,62.68,62.75,62.68,62.72,28500.0
2023-10-16 11:10:00,62.72,62.74,62.68,62.68,13500.0,62.72,62.74,62.68,62.68,13500.0
2023-10-16 11:20:00,62.67,62.69,62.61,62.62,25500.0,62.67,62.69,62.61,62.62,25500.0
2023-10-16 11:30:00,62.62,62.62,62.49,62.54,29985.0,62.62,62.62,62.49,62.54,29985.0
2023-10-16 11:40:00,62.52,62.62,62.48,62.61,45480.0,62.52,62.62,62.48,62.61,45480.0
2023-10-16 11:50:00,62.65,62.67,62.65,62.67,8055.0,62.65,62.67,62.65,62.67,8055.0
2023-10-16 12:00:00,62.71,62.76,62.69,62.69,36675.0,62.71,62.76,62.69,62.69,36675.0
2023-10-16 12:10:00,62.73,62.73,62.63,62.73,142770.0,62.73,62.73,62.63,62.73,142770.0
2023-10-16 12:20:00,62.68,62.73,62.68,62.71,30000.0,62.68,62.73,62.68,62.71,30000.0
2023-10-16 12:30:00,62.74,62.77,62.71,62.77,24000.0,62.74,62.77,62.71,62.77,24000.0
2023-10-16 12:40:00,62.73,62.78,62.7,62.71,14250.0,62.73,62.78,62.7,62.71,14250.0
2023-10-16 12:50:00,62.73,62.87,62.72,62.87,33570.0,62.73,62.87,62.72,62.87,33570.0
2023-10-16 13:00:00,62.87,62.94,62.87,62.92,21525.0,62.87,62.94,62.87,62.92,21525.0
2023-10-16 13:10:00,62.94,62.95,62.81,62.81,13500.0,62.94,62.95,62.81,62.81,13500.0
2023-10-16 13:20:00,62.79,62.79,62.64,62.77,45900.0,62.79,62.79,62.64,62.77,45900.0
2023-10-16 13:30:00,62.75,62.79,62.75,62.79,12090.0,62.75,62.79,62.75,62.79,12090.0
2023-10-16 13:40:00,62.8,62.9,62.8,62.88,28410.0,62.8,62.9,62.8,62.88,28410.0
2023-10-16 13:50:00,62.88,62.97,62.88,62.97,54090.0,62.88,62.97,62.88,62.97,54090.0
2023-10-16 14:00:00,62.97,63.03,62.97,63.01,76500.0,62.97,63.03,62.97,63.01,76500.0
2023-10-16 14:10:00,63.03,63.05,62.87,62.9,47340.0,63.03,63.05,62.87,62.9,47340.0
2023-10-16 14:20:00,62.9,62.9,62.84,62.84,15915.0,62.9,62.9,62.84,62.84,15915.0
2023-10-16 14:30:00,62.88,62.9,62.85,62.88,26190.0,62.88,62.9,62.85,62.88,26190.0
2023-10-16 14:40:00,62.87,62.99,62.87,62.98,77055.0,62.87,62.99,62.87,62.98,77055.0
2023-10-16 14:50:00,62.98,63.08,62.98,63.08,48240.0,62.98,63.08,62.98,63.08,48240.0
2023-10-16 15:00:00,63.08,63.2,63.08,63.18,57795.0,63.08,63.2,63.08,63.18,57795.0
2023-10-16 15:10:00,63.17,63.22,63.12,63.22,167385.0,63.17,63.22,63.12,63.22,167385.0
2023-10-16 15:20:00,63.22,63.32,63.22,63.29,150330.0,63.22,63.32,63.22,63.29,150330.0
2023-10-16 15:30:00,63.29,63.31,63.11,63.19,105930.0,63.29,63.31,63.11,63.19,105930.0
2023-10-16 15:40:00,63.19,63.21,63.14,63.14,39060.0,63.19,63.21,63.14,63.14,39060.0
2023-10-16 15:50:00,63.14,63.2,62.98,62.99,163335.0,63.14,63.2,62.98,62.99,163335.0
2023-10-17 09:30:00,63.3,63.32,62.92,63.23,102195.0,63.3,63.32,62.92,63.23,102195.0
2023-10-17 09:40:00,63.14,63.21,63.14,63.15,40860.0,63.14,63.21,63.14,63.15,40860.0
2023-10-17 09:50:00,63.16,63.27,63.03,63.03,37935.0,63.16,63.27,63.03,63.03,37935.0
2023-10-17 10:00:00,63.06,63.13,63.05,63.13,34770.0,63.06,63.13,63.05,63.13,34770.0
2023-10-17 10:10:00,63.19,63.3,63.19,63.25,25590.0,63.19,63.3,63.19,63.25,25590.0
2023-10-17 10:20:00,63.23,63.24,63.09,63.19,66015.0,63.23,63.24,63.09,63.19,66015.0
2023-10-17 10:30:00,63.15,63.15,63.1,63.1,24015.0,63.15,63.15,63.1,63.1,24015.0
2023-10-17 10:40:00,63.11,63.11,63.05,63.07,25500.0,63.11,63.11,63.05,63.07,25500.0
2023-10-17 10:50:00,63.06,63.07,62.91,62.96,64725.0,63.06,63.07,62.91,62.96,64725.0
2023-10-17 11:00:00,62.98,63.08,62.96,63.04,32850.0,62.98,63.08,62.96,63.04,32850.0
2023-10-17 11:10:00,63.06,63.06,62.97,63.02,10500.0,63.06,63.06,62.97,63.02,10500.0
2023-10-17 11:20:00,62.97,63.02,62.92,63.01,24450.0,62.97,63.02,62.92,63.01,24450.0
2023-10-17 11:30:00,63.05,63.09,63.05,63.06,10500.0,63.05,63.09,63.05,63.06,10500.0
2023-10-17 11:40:00,63.09,63.26,63.08,63.23,37500.0,63.09,63.26,63.08,63.23,37500.0
2023-10-17 11:50:00,63.28,63.28,63.11,63.12,16500.0,63.28,63.28,63.11,63.12,16500.0
2023-10-17 12:00:00,63.12,63.16,63.07,63.07,12555.0,63.12,63.16,63.07,63.07,12555.0
2023-10-17 12:10:00,62.96,63.01,62.96,62.97,16500.0,62.96,63.01,62.96,62.97,16500.0
2023-10-17 12:20:00,62.96,63.12,62.96,63.12,27000.0,62.96,63.12,62.96,63.12,27000.0
2023-10-17 12:30:00,63.13,63.2,63.1,63.1,33660.0,63.13,63.2,63.1,63.1,33660.0
2023-10-17 12:40:00,63.09,63.13,63.05,63.05,19980.0,63.09,63.13,63.05,63.05,19980.0
2023-10-17 12:50:00,63.02,63.09,63.01,63.02,19500.0,63.02,63.09,63.01,63.02,19500.0
2023-10-17 13:00:00,63.03,63.16,63.03,63.14,39000.0,63.03,63.16,63.03,63.14,39000.0
2023-10-17 13:10:00,63.19,63.23,63.16,63.16,21000.0,63.19,63.23,63.16,63.16,21000.0
2023-10-17 13:20:00,63.21,63.31,63.19,63.3,22350.0,63.21,63.31,63.19,63.3,22350.0
2023-10-17 13:30:00,63.27,63.27,63.14,63.19,19500.0,63.27,63.27,63.14,63.19,19500.0
2023-10-17 13:40:00,63.22,63.22,63.1,63.12,12000.0,63.22,63.22,63.1,63.12,12000.0
2023-10-17 13:50:00,63.15,63.17,63.03,63.09,30000.0,63.15,63.17,63.03,63.09,30000.0
2023-10-17 14:00:00,63.08,63.1,63.04,63.04,16500.0,63.08,63.1,63.04,63.04,16500.0
2023-10-17 14:10:00,63.07,63.11,63.07,63.1,10500.0,63.07,63.11,63.07,63.1,10500.0
2023-10-17 14:20:00,63.09,63.11,62.99,63.01,12135.0,63.09,63.11,62.99,63.01,12135.0
2023-10-17 14:30:00,62.99,63.06,62.99,63.05,34785.0,62.99,63.06,62.99,63.05,34785.0
2023-10-17 14:40:00,63.09,63.09,63.04,63.05,9570.0,63.09,63.09,63.04,63.05,9570.0
2023-10-17 14:50:00,63.01,63.02,62.93,62.96,13500.0,63.01,63.02,62.93,62.96,13500.0
2023-10-17 15:00:00,62.94,63.05,62.9,63.05,25230.0,62.94,63.05,62.9,63.05,25230.0
2023-10-17 15:10:00,63.06,63.12,63.05,63.08,32625.0,63.06,63.12,63.05,63.08,32625.0
2023-10-17 15:20:00,63.07,63.13,63.06,63.13,25305.0,63.07,63.13,63.06,63.13,25305.0
2023-10-17 15:30:00,63.1,63.1,63.05,63.06,31020.0,63.1,63.1,63.05,63.06,31020.0
2023-10-17 15:40:00,63.04,63.07,62.97,62.97,49050.0,63.04,63.07,62.97,62.97,49050.0
2023-10-17 15:50:00,62.98,63.13,62.97,63.07,196770.0,62.98,63.13,62.97,63.07,196770.0
2023-10-18 09:30:00,63.16,63.16,62.92,62.92,74580.0,63.16,63.16,62.92,62.92,74580.0
2023-10-18 09:40:00,63.04,63.13,62.94,62.95,76965.0,63.04,63.13,62.94,62.95,76965.0
2023-10-18 09:50:00,62.98,63.04,62.96,62.96,8385.0,62.98,63.04,62.96,62.96,8385.0
2023-10-18 10:00:00,63.07,63.12,63.03,63.03,122070.0,63.07,63.12,63.03,63.03,122070.0
2023-10-18 10:10:00,63.06,63.06,62.91,63.0,27000.0,63.06,63.06,62.91,63.0,27000.0
2023-10-18 10:20:00,62.96,62.96,62.89,62.9,41835.0,62.96,62.96,62.89,62.9,41835.0
2023-10-18 10:30:00,62.89,62.89,62.74,62.74,19500.0,62.89,62.89,62.74,62.74,19500.0
2023-10-18 10:40:00,62.73,62.78,62.68,62.78,21120.0,62.73,62.78,62.68,62.78,21120.0
2023-10-18 10:50:00,62.74,62.89,62.71,62.87,40500.0,62.74,62.89,62.71,62.87,40500.0
2023-10-18 11:00:00,62.97,62.97,62.82,62.82,51510.0,62.97,62.97,62.82,62.82,51510.0
2023-10-18 11:10:00,62.79,62.79,62.68,62.76,41970.0,62.79,62.79,62.68,62.76,41970.0
2023-10-18 11:20:00,62.77,62.88,62.74,62.82,64980.0,62.77,62.88,62.74,62.82,64980.0
2023-10-18 11:30:00,62.76,62.8,62.73,62.73,46035.0,62.76,62.8,62.73,62.73,46035.0
2023-10-18 11:40:00,62.71,62.72,62.6,62.61,25470.0,62.71,62.72,62.6,62.61,25470.0
2023-10-18 11:50:00,62.67,62.77,62.63,62.72,57510.0,62.67,62.77,62.63,62.72,57510.0
2023-10-18 12:00:00,62.66,62.78,62.59,62.74,24000.0,62.66,62.78,62.59,62.74,24000.0
2023-10-18 12:10:00,62.77,62.77,62.55,62.55,30810.0,62.77,62.77,62.55,62.55,30810.0
2023-10-18 12:20:00,62.57,62.65,62.55,62.61,48240.0,62.57,62.65,62.55,62.61,48240.0
2023-10-18 12:30:00,62.6,62.63,62.56,62.56,26205.0,62.6,62.63,62.56,62.56,26205.0
2023-10-18 12:40:00,62.62,62.62,62.59,62.59,13950.0,62.62,62.62,62.59,62.59,13950.0
2023-10-18 12:50:00,62.59,62.66,62.54,62.66,19500.0,62.59,62.66,62.54,62.66,19500.0
2023-10-18 13:00:00,62.62,62.75,62.6,62.74,48915.0,62.62,62.75,62.6,62.74,48915.0
2023-10-18 13:10:00,62.74,62.74,62.64,62.67,15240.0,62.74,62.74,62.64,62.67,15240.0
2023-10-18 13:20:00,62.62,62.64,62.61,62.64,9000.0,62.62,62.64,62.61,62.64,9000.0
2023-10-18 13:30:00,62.6,62.61,62.49,62.53,21060.0,62.6,62.61,62.49,62.53,21060.0
2023-10-18 13:40:00,62.52,62.58,62.51,62.53,9000.0,62.52,62.58,62.51,62.53,9000.0
2023-10-18 13:50:00,62.6,62.62,62.54,62.61,43620.0,62.6,62.62,62.54,62.61,43620.0
2023-10-18 14:00:00,62.58,62.64,62.57,62.64,31890.0,62.58,62.64,62.57,62.64,31890.0
2023-10-18 14:10:00,62.61,62.61,62.54,62.54,29805.0,62.61,62.61,62.54,62.54,29805.0
2023-10-18 14:20:00,62.57,62.6,62.53,62.54,13545.0,62.57,62.6,62.53,62.54,13545.0
2023-10-18 14:30:00,62.58,62.62,62.55,62.55,21000.0,62.58,62.62,62.55,62.55,21000.0
2023-10-18 14:40:00,62.52,62.54,62.43,62.43,58620.0,62.52,62.54,62.43,62.43,58620.0
2023-10-18 14:50:00,62.43,62.47,62.39,62.39,61650.0,62.43,62.47,62.39,62.39,61650.0
2023-10-18 15:00:00,62.36,62.42,62.29,62.31,57360.0,62.36,62.42,62.29,62.31,57360.0
2023-10-18 15:10:00,62.29,62.31,62.2,62.23,63000.0,62.29,62.31,62.2,62.23,63000.0
2023-10-18 15:20:00,62.23,62.25,62.16,62.19,72375.0,62.23,62.25,62.16,62.19,72375.0
2023-10-18 15:30:00,62.22,62.22,62.15,62.17,65970.0,62.22,62.22,62.15,62.17,65970.0
2023-10-18 15:40:00,62.17,62.17,62.0,62.06,120825.0,62.17,62.17,62.0,62.06,120825.0
2023-10-18 15:50:00,62.04,62.08,61.96,61.99,538665.0,62.04,62.08,61.96,61.99,538665.0
2023-10-19 09:30:00,61.47,61.47,60.61,60.7,225780.0,61.47,61.47,60.61,60.7,225780.0
2023-10-19 09:40:00,60.61,60.87,60.48,60.75,220275.0,60.61,60.87,60.48,60.75,220275.0
2023-10-19 09:50:00,60.73,60.73,60.27,60.29,127455.0,60.73,60.73,60.27,60.29,127455.0
2023-10-19 10:00:00,60.23,60.23,60.01,60.04,70740.0,60.23,60.23,60.01,60.04,70740.0
2023-10-19 10:10:00,60.03,60.15,59.96,59.96,92775.0,60.03,60.15,59.96,59.96,92775.0
2023-10-19 10:20:00,59.99,60.22,59.97,60.0,58125.0,59.99,60.22,59.97,60.0,58125.0
2023-10-19 10:30:00,59.99,60.05,59.78,59.79,373080.0,59.99,60.05,59.78,59.79,373080.0
2023-10-19 10:40:00,59.78,59.8,59.61,59.63,57915.0,59.78,59.8,59.61,59.63,57915.0
2023-10-19 10:50:00,59.57,59.79,59.54,59.79,61920.0,59.57,59.79,59.54,59.79,61920.0
2023-10-19 11:00:00,59.76,60.15,59.76,60.03,230295.0,59.76,60.15,59.76,60.03,230295.0
2023-10-19 11:10:00,60.0,60.02,59.83,60.0,147795.0,60.0,60.02,59.83,60.0,147795.0
2023-10-19 11:20:00,59.96,60.36,59.88,60.3,125685.0,59.96,60.36,59.88,60.3,125685.0
2023-10-19 11:30:00,60.26,60.45,60.26,60.45,45975.0,60.26,60.45,60.26,60.45,45975.0
2023-10-19 11:40:00,60.52,60.57,60.49,60.51,51720.0,60.52,60.57,60.49,60.51,51720.0
2023-10-19 11:50:00,60.5,60.52,60.38,60.39,63330.0,60.5,60.52,60.38,60.39,63330.0
2023-10-19 12:00:00,60.33,60.58,60.33,60.5,71625.0,60.33,60.58,60.33,60.5,71625.0
2023-10-19 12:10:00,60.46,60.49,60.4,60.48,53475.0,60.46,60.49,60.4,60.48,53475.0
2023-10-19 12:20:00,60.52,60.75,60.2,60.2,61500.0,60.52,60.75,60.2,60.2,61500.0
2023-10-19 12:30:00,60.24,60.25,60.06,60.11,29025.0,60.24,60.25,60.06,60.11,29025.0
2023-10-19 12:40:00,60.15,60.56,60.15,60.52,55215.0,60.15,60.56,60.15,60.52,55215.0
2023-10-19 12:50:00,60.56,60.73,60.56,60.73,40875.0,60.56,60.73,60.56,60.73,40875.0
2023-10-19 13:00:00,60.82,60.84,60.72,60.8,16500.0,60.82,60.84,60.72,60.8,16500.0
2023-10-19 13:10:00,60.79,60.85,60.66,60.69,36525.0,60.79,60.85,60.66,60.69,36525.0
2023-10-19 13:20:00,60.68,60.69,60.38,60.39,75210.0,60.68,60.69,60.38,60.39,75210.0
2023-10-19 13:30:00,60.39,60.49,60.27,60.27,81330.0,60.39,60.49,60.27,60.27,81330.0
2023-10-19 13:40:00,60.24,60.37,60.23,60.37,50580.0,60.24,60.37,60.23,60.37,50580.0
2023-10-19 13:50:00,60.33,60.33,60.2,60.22,35250.0,60.33,60.33,60.2,60.22,35250.0
2023-10-19 14:00:00,60.19,60.26,60.13,60.13,26970.0,60.19,60.26,60.13,60.13,26970.0
2023-10-19 14:10:00,60.15,60.16,60.08,60.12,27765.0,60.15,60.16,60.08,60.12,27765.0
2023-10-19 14:20:00,60.1,60.15,60.07,60.09,45540.0,60.1,60.15,60.07,60.09,45540.0
2023-10-19 14:30:00,60.05,60.14,59.95,59.98,52635.0,60.05,60.14,59.95,59.98,52635.0
2023-10-19 14:40:00,59.96,60.0,59.84,59.84,98235.0,59.96,60.0,59.84,59.84,98235.0
2023-10-19 14:50:00,59.82,60.0,59.79,59.94,38490.0,59.82,60.0,59.79,59.94,38490.0
2023-10-19 15:00:00,59.88,59.98,59.81,59.98,55290.0,59.88,59.98,59.81,59.98,55290.0
2023-10-19 15:10:00,59.95,59.95,59.8,59.85,25755.0,59.95,59.95,59.8,59.85,25755.0
2023-10-19 15:20:00,59.84,59.84,59.76,59.79,50520.0,59.84,59.84,59.76,59.79,50520.0
2023-10-19 15:30:00,59.79,59.9,59.79,59.83,83910.0,59.79,59.9,59.79,59.83,83910.0
2023-10-19 15:40:00,59.82,59.87,59.74,59.87,96480.0,59.82,59.87,59.74,59.87,96480.0
2023-10-19 15:50:00,59.9,59.96,59.85,59.9,306735.0,59.9,59.96,59.85,59.9,306735.0
2023-10-20 09:30:00,60.11,60.12,59.86,59.97,313710.0,60.11,60.12,59.86,59.97,313710.0
2023-10-20 09:40:00,60.19,60.19,60.19,60.19,1500.0,60.19,60.19,60.19,60.19,1500.0
2023-10-20 09:50:00,60.3,60.37,60.2,60.36,35490.0,60.3,60.37,60.2,60.36,35490.0
2023-10-20 10:00:00,60.39,60.39,60.2,60.39,29220.0,60.39,60.39,60.2,60.39,29220.0
2023-10-20 10:10:00,60.47,60.6,60.41,60.49,90720.0,60.47,60.6,60.41,60.49,90720.0
2023-10-20 10:20:00,60.47,60.55,60.44,60.44,13920.0,60.47,60.55,60.44,60.44,13920.0
2023-10-20 10:30:00,60.47,60.55,60.42,60.51,26565.0,60.47,60.55,60.42,60.51,26565.0
2023-10-20 10:40:00,60.63,60.63,60.61,60.61,14085.0,60.63,60.63,60.61,60.61,14085.0
2023-10-20 10:50:00,60.57,60.6,60.5,60.5,45945.0,60.57,60.6,60.5,60.5,45945.0
2023-10-20 11:00:00,60.57,60.63,60.56,60.6,12000.0,60.57,60.63,60.56,60.6,12000.0
2023-10-20 11:10:00,60.6,60.68,60.58,60.61,60210.0,60.6,60.68,60.58,60.61,60210.0
2023-10-20 11:20:00,60.61,60.64,60.55,60.64,36645.0,60.61,60.64,60.55,60.64,36645.0
2023-10-20 11:30:00,60.59,60.65,60.51,60.65,30645.0,60.59,60.65,60.51,60.65,30645.0
2023-10-20 11:40:00,60.63,60.71,60.59,60.71,28140.0,60.63,60.71,60.59,60.71,28140.0
2023-10-20 11:50:00,60.72,60.74,60.65,60.66,43905.0,60.72,60.74,60.65,60.66,43905.0
2023-10-20 12:00:00,60.67,60.69,60.58,60.58,30315.0,60.67,60.69,60.58,60.58,30315.0
2023-10-20 12:10:00,60.54,60.61,60.52,60.61,29070.0,60.54,60.61,60.52,60.61,29070.0
2023-10-20 12:20:00,60.58,60.63,60.56,60.56,32265.0,60.58,60.63,60.56,60.56,32265.0
2023-10-20 12:30:00,60.57,60.67,60.57,60.66,26235.0,60.57,60.67,60.57,60.66,26235.0
2023-10-20 12:40:00,60.65,60.69,60.61,60.62,36030.0,60.65,60.69,60.61,60.62,36030.0
2023-10-20 12:50:00,60.63,60.67,60.58,60.67,31065.0,60.63,60.67,60.58,60.67,31065.0
2023-10-20 13:00:00,60.68,60.68,60.62,60.64,82935.0,60.68,60.68,60.62,60.64,82935.0
2023-10-20 13:10:00,60.67,60.8,60.65,60.8,39000.0,60.67,60.8,60.65,60.8,39000.0
2023-10-20 13:20:00,60.79,60.84,60.79,60.79,30900.0,60.79,60.84,60.79,60.79,30900.0
2023-10-20 13:30:00,60.78,60.78,60.71,60.75,21000.0,60.78,60.78,60.71,60.75,21000.0
2023-10-20 13:40:00,60.8,60.84,60.71,60.71,63510.0,60.8,60.84,60.71,60.71,63510.0
2023-10-20 13:50:00,60.76,60.78,60.76,60.78,7620.0,60.76,60.78,60.76,60.78,7620.0
2023-10-20 14:00:00,60.81,60.85,60.8,60.84,10500.0,60.81,60.85,60.8,60.84,10500.0
2023-10-20 14:10:00,60.87,60.89,60.78,60.82,113985.0,60.87,60.89,60.78,60.82,113985.0
2023-10-20 14:20:00,60.84,60.87,60.83,60.87,30000.0,60.84,60.87,60.83,60.87,30000.0
2023-10-20 14:30:00,60.86,60.93,60.85,60.92,49500.0,60.86,60.93,60.85,60.92,49500.0
2023-10-20 14:40:00,60.89,60.91,60.81,60.86,66000.0,60.89,60.91,60.81,60.86,66000.0
2023-10-20 14:50:00,60.86,60.93,60.85,60.93,73500.0,60.86,60.93,60.85,60.93,73500.0
2023-10-20 15:00:00,60.93,60.96,60.81,60.81,69300.0,60.93,60.96,60.81,60.81,69300.0
2023-10-20 15:10:00,60.79,60.79,60.68,60.78,37860.0,60.79,60.79,60.68,60.78,37860.0
2023-10-20 15:20:00,60.78,60.78,60.65,60.7,53085.0,60.78,60.78,60.65,60.7,53085.0
2023-10-20 15:30:00,60.71,60.74,60.62,60.62,91425.0,60.71,60.74,60.62,60.62,91425.0
2023-10-20 15:40:00,60.58,60.64,60.49,60.6,58800.0,60.58,60.64,60.49,60.6,58800.0
2023-10-20 15:50:00,60.52,60.52,60.36,60.5,318795.0,60.52,60.52,60.36,60.5,318795.0
2023-10-23 09:30:00,60.77,60.77,59.48,59.48,142350.0,60.77,60.77,59.48,59.48,142350.0
2023-10-23 09:40:00,59.57,59.78,59.57,59.63,60135.0,59.57,59.78,59.57,59.63,60135.0
2023-10-23 09:50:00,59.86,60.21,59.86,60.21,58695.0,59.86,60.21,59.86,60.21,58695.0
2023-10-23 10:00:00,60.16,60.19,59.96,60.0,50775.0,60.16,60.19,59.96,60.0,50775.0
2023-10-23 10:10:00,60.02,60.05,59.81,59.81,53310.0,60.02,60.05,59.81,59.81,53310.0
2023-10-23 10:20:00,59.82,59.84,59.65,59.65,52770.0,59.82,59.84,59.65,59.65,52770.0
2023-10-23 10:30:00,59.66,59.66,59.18,59.19,93465.0,59.66,59.66,59.18,59.19,93465.0
2023-10-23 10:40:00,59.16,59.48,59.11,59.41,65535.0,59.16,59.48,59.11,59.41,65535.0
2023-10-23 10:50:00,59.37,59.45,59.3,59.45,33180.0,59.37,59.45,59.3,59.45,33180.0
2023-10-23 11:00:00,59.45,59.45,59.3,59.35,31500.0,59.45,59.45,59.3,59.35,31500.0
2023-10-23 11:10:00,59.33,59.38,59.22,59.27,39555.0,59.33,59.38,59.22,59.27,39555.0
2023-10-23 11:20:00,59.26,59.27,59.01,59.04,125460.0,59.26,59.27,59.01,59.04,125460.0
2023-10-23 11:30:00,59.04,59.09,58.97,58.97,39390.0,59.04,59.09,58.97,58.97,39390.0
2023-10-23 11:40:00,58.98,59.13,58.91,58.91,47370.0,58.98,59.13,58.91,58.91,47370.0
2023-10-23 11:50:00,58.87,58.94,58.83,58.94,38595.0,58.87,58.94,58.83,58.94,38595.0
2023-10-23 12:00:00,59.0,59.03,58.92,58.93,66000.0,59.0,59.03,58.92,58.93,66000.0
2023-10-23 12:10:00,58.9,59.1,58.9,59.06,51645.0,58.9,59.1,58.9,59.06,51645.0
2023-10-23 12:20:00,59.0,59.14,58.95,59.14,32595.0,59.0,59.14,58.95,59.14,32595.0
2023-10-23 12:30:00,59.18,59.22,59.02,59.04,33000.0,59.18,59.22,59.02,59.04,33000.0
2023-10-23 12:40:00,59.01,59.05,58.94,59.03,38280.0,59.01,59.05,58.94,59.03,38280.0
2023-10-23 12:50:00,59.04,59.24,59.04,59.24,52545.0,59.04,59.24,59.04,59.24,52545.0
2023-10-23 13:00:00,59.22,59.25,59.08,59.08,30150.0,59.22,59.25,59.08,59.08,30150.0
2023-10-23 13:10:00,59.06,59.07,58.95,58.96,30000.0,59.06,59.07,58.95,58.96,30000.0
2023-10-23 13:20:00,58.93,59.06,58.93,59.06,63780.0,58.93,59.06,58.93,59.06,63780.0
2023-10-23 13:30:00,59.14,59.14,59.07,59.1,12120.0,59.14,59.14,59.07,59.1,12120.0
2023-10-23 13:40:00,59.11,59.14,59.09,59.14,38115.0,59.11,59.14,59.09,59.14,38115.0
2023-10-23 13:50:00,59.15,59.17,58.97,58.97,63465.0,59.15,59.17,58.97,58.97,63465.0
2023-10-23 14:00:00,59.0,59.11,58.97,59.03,81375.0,59.0,59.11,58.97,59.03,81375.0
2023-10-23 14:10:00,59.03,59.04,58.81,58.81,59370.0,59.03,59.04,58.81,58.81,59370.0
2023-10-23 14:20:00,58.81,58.89,58.77,58.89,26865.0,58.81,58.89,58.77,58.89,26865.0
2023-10-23 14:30:00,58.94,58.97,58.88,58.95,58575.0,58.94,58.97,58.88,58.95,58575.0
2023-10-23 14:40:00,58.98,58.99,58.87,58.89,57000.0,58.98,58.99,58.87,58.89,57000.0
2023-10-23 14:50:00,58.88,58.93,58.88,58.9,31500.0,58.88,58.93,58.88,58.9,31500.0
2023-10-23 15:00:00,58.92,58.92,58.78,58.78,70335.0,58.92,58.92,58.78,58.78,70335.0
2023-10-23 15:10:00,58.76,58.76,58.66,58.69,105630.0,58.76,58.76,58.66,58.69,105630.0
2023-10-23 15:20:00,58.67,58.7,58.51,58.54,109755.0,58.67,58.7,58.51,58.54,109755.0
2023-10-23 15:30:00,58.55,58.7,58.48,58.61,117975.0,58.55,58.7,58.48,58.61,117975.0
2023-10-23 15:40:00,58.65,58.71,58.57,58.69,162135.0,58.65,58.71,58.57,58.69,162135.0
2023-10-23 15:50:00,58.68,58.7,58.54,58.58,419565.0,58.68,58.7,58.54,58.58,419565.0
2023-10-24 09:30:00,58.64,59.18,58.64,59.1,77025.0,58.64,59.18,58.64,59.1,77025.0
2023-10-24 09:40:00,59.0,59.01,58.68,58.89,38265.0,59.0,59.01,58.68,58.89,38265.0
2023-10-24 09:50:00,58.93,59.04,58.86,58.92,30000.0,58.93,59.04,58.86,58.92,30000.0
2023-10-24 10:00:00,58.99,59.11,58.81,58.9,42555.0,58.99,59.11,58.81,58.9,42555.0
2023-10-24 10:10:00,58.96,58.98,58.76,58.8,18000.0,58.96,58.98,58.76,58.8,18000.0
2023-10-24 10:20:00,58.8,58.94,58.67,58.94,20970.0,58.8,58.94,58.67,58.94,20970.0
2023-10-24 10:30:00,58.98,58.98,58.86,58.88,26250.0,58.98,58.98,58.86,58.88,26250.0
2023-10-24 10:40:00,58.91,58.91,58.77,58.82,50970.0,58.91,58.91,58.77,58.82,50970.0
2023-10-24 10:50:00,58.79,58.87,58.75,58.87,33870.0,58.79,58.87,58.75,58.87,33870.0
2023-10-24 11:00:00,58.87,58.93,58.86,58.93,10500.0,58.87,58.93,58.86,58.93,10500.0
2023-10-24 11:10:00,58.89,58.89,58.83,58.83,11070.0,58.89,58.89,58.83,58.83,11070.0
2023-10-24 11:20:00,58.77,58.79,58.74,58.76,25500.0,58.77,58.79,58.74,58.76,25500.0
2023-10-24 11:30:00,58.65,58.66,58.52,58.52,18150.0,58.65,58.66,58.52,58.52,18150.0
2023-10-24 11:40:00,58.53,58.53,58.43,58.49,25500.0,58.53,58.53,58.43,58.49,25500.0
2023-10-24 11:50:00,58.36,58.57,58.36,58.57,36000.0,58.36,58.57,58.36,58.57,36000.0
2023-10-24 12:00:00,58.59,58.59,58.44,58.44,34245.0,58.59,58.59,58.44,58.44,34245.0
2023-10-24 12:10:00,58.45,58.5,58.38,58.39,34665.0,58.45,58.5,58.38,58.39,34665.0
2023-10-24 12:20:00,58.39,58.42,58.24,58.42,60675.0,58.39,58.42,58.24,58.42,60675.0
2023-10-24 12:30:00,58.42,58.42,58.37,58.37,9000.0,58.42,58.42,58.37,58.37,9000.0
2023-10-24 12:40:00,58.36,58.36,58.29,58.31,41565.0,58.36,58.36,58.29,58.31,41565.0
2023-10-24 12:50:00,58.3,58.31,58.19,58.28,81000.0,58.3,58.31,58.19,58.28,81000.0
2023-10-24 13:00:00,58.21,58.26,58.15,58.15,18000.0,58.21,58.26,58.15,58.15,18000.0
2023-10-24 13:10:00,58.14,58.2,58.14,58.19,20235.0,58.14,58.2,58.14,58.19,20235.0
2023-10-24 13:20:00,58.21,58.24,58.17,58.24,20340.0,58.21,58.24,58.17,58.24,20340.0
2023-10-24 13:30:00,58.27,58.31,58.18,58.18,56055.0,58.27,58.31,58.18,58.18,56055.0
2023-10-24 13:40:00,58.22,58.22,58.1,58.12,25500.0,58.22,58.22,58.1,58.12,25500.0
2023-10-24 13:50:00,58.14,58.16,58.07,58.13,50085.0,58.14,58.16,58.07,58.13,50085.0
2023-10-24 14:00:00,58.14,58.15,58.02,58.07,77445.0,58.14,58.15,58.02,58.07,77445.0
2023-10-24 14:10:00,58.06,58.11,58.05,58.09,67035.0,58.06,58.11,58.05,58.09,67035.0
2023-10-24 14:20:00,58.11,58.22,58.09,58.19,92535.0,58.11,58.22,58.09,58.19,92535.0
2023-10-24 14:30:00,58.2,58.28,58.17,58.23,77070.0,58.2,58.28,58.17,58.23,77070.0
2023-10-24 14:40:00,58.22,58.26,58.2,58.2,36045.0,58.22,58.26,58.2,58.2,36045.0
2023-10-24 14:50:00,58.26,58.29,58.23,58.29,76470.0,58.26,58.29,58.23,58.29,76470.0
2023-10-24 15:00:00,58.3,58.3,58.16,58.16,60000.0,58.3,58.3,58.16,58.16,60000.0
2023-10-24 15:10:00,58.15,58.19,58.13,58.19,79680.0,58.15,58.19,58.13,58.19,79680.0
2023-10-24 15:20:00,58.2,58.22,58.09,58.18,58500.0,58.2,58.22,58.09,58.18,58500.0
2023-10-24 15:30:00,58.21,58.21,58.09,58.16,70380.0,58.21,58.21,58.09,58.16,70380.0
2023-10-24 15:40:00,58.19,58.22,58.1,58.13,85320.0,58.19,58.22,58.1,58.13,85320.0
2023-10-24 15:50:00,58.08,58.2,58.08,58.14,339060.0,58.08,58.2,58.08,58.14,339060.0
2023-10-25 09:30:00,57.83,57.92,57.34,57.73,196845.0,57.83,57.92,57.34,57.73,196845.0
2023-10-25 09:40:00,57.8,57.83,57.45,57.65,155595.0,57.8,57.83,57.45,57.65,155595.0
2023-10-25 09:50:00,57.64,57.74,57.58,57.58,76230.0,57.64,57.74,57.58,57.58,76230.0
2023-10-25 10:00:00,57.46,57.46,57.38,57.43,44295.0,57.46,57.46,57.38,57.43,44295.0
2023-10-25 10:10:00,57.4,57.54,57.38,57.48,70980.0,57.4,57.54,57.38,57.48,70980.0
2023-10-25 10:20:00,57.53,57.53,57.4,57.53,52500.0,57.53,57.53,57.4,57.53,52500.0
2023-10-25 10:30:00,57.51,57.67,57.48,57.67,144945.0,57.51,57.67,57.48,57.67,144945.0
2023-10-25 10:40:00,57.64,57.79,57.62,57.79,63750.0,57.64,57.79,57.62,57.79,63750.0
2023-10-25 10:50:00,57.78,58.1,57.74,58.1,63960.0,57.78,58.1,57.74,58.1,63960.0
2023-10-25 11:00:00,58.05,58.17,58.03,58.09,52755.0,58.05,58.17,58.03,58.09,52755.0
2023-10-25 11:10:00,58.07,58.24,58.02,58.24,60510.0,58.07,58.24,58.02,58.24,60510.0
2023-10-25 11:20:00,58.25,58.32,58.17,58.32,66000.0,58.25,58.32,58.17,58.32,66000.0
2023-10-25 11:30:00,58.26,58.26,58.15,58.2,25500.0,58.26,58.26,58.15,58.2,25500.0
2023-10-25 11:40:00,58.22,58.29,58.13,58.25,40215.0,58.22,58.29,58.13,58.25,40215.0
2023-10-25 11:50:00,58.28,58.35,58.23,58.34,54060.0,58.28,58.35,58.23,58.34,54060.0
2023-10-25 12:00:00,58.35,58.47,58.28,58.29,56340.0,58.35,58.47,58.28,58.29,56340.0
2023-10-25 12:10:00,58.29,58.29,58.09,58.12,60285.0,58.29,58.29,58.09,58.12,60285.0
2023-10-25 12:20:00,58.15,58.18,58.09,58.09,25695.0,58.15,58.18,58.09,58.09,25695.0
2023-10-25 12:30:00,58.08,58.12,57.98,57.98,32355.0,58.08,58.12,57.98,57.98,32355.0
2023-10-25 12:40:00,58.04,58.05,58.0,58.02,45165.0,58.04,58.05,58.0,58.02,45165.0
2023-10-25 12:50:00,58.04,58.04,57.91,57.97,36000.0,58.04,58.04,57.91,57.97,36000.0
2023-10-25 13:00:00,57.94,57.98,57.93,57.95,19500.0,57.94,57.98,57.93,57.95,19500.0
2023-10-25 13:10:00,57.92,57.97,57.87,57.87,31500.0,57.92,57.97,57.87,57.87,31500.0
2023-10-25 13:20:00,57.88,57.94,57.87,57.94,39000.0,57.88,57.94,57.87,57.94,39000.0
2023-10-25 13:30:00,57.9,57.91,57.86,57.86,31830.0,57.9,57.91,57.86,57.86,31830.0
2023-10-25 13:40:00,57.86,57.86,57.76,57.76,15000.0,57.86,57.86,57.76,57.76,15000.0
2023-10-25 13:50:00,57.79,57.91,57.78,57.87,65025.0,57.79,57.91,57.78,57.87,65025.0
2023-10-25 14:00:00,57.84,57.87,57.78,57.78,21690.0,57.84,57.87,57.78,57.78,21690.0
2023-10-25 14:10:00,57.76,57.96,57.74,57.96,73500.0,57.76,57.96,57.74,57.96,73500.0
2023-10-25 14:20:00,57.96,57.99,57.85,57.89,65235.0,57.96,57.99,57.85,57.89,65235.0
2023-10-25 14:30:00,57.86,58.0,57.86,57.95,30630.0,57.86,58.0,57.86,57.95,30630.0
2023-10-25 14:40:00,57.91,57.96,57.91,57.92,15480.0,57.91,57.96,57.91,57.92,15480.0
2023-10-25 14:50:00,57.92,58.08,57.91,58.03,62415.0,57.92,58.08,57.91,58.03,62415.0
2023-10-25 15:00:00,58.03,58.03,57.9,57.99,48015.0,58.03,58.03,57.9,57.99,48015.0
2023-10-25 15:10:00,58.02,58.12,58.02,58.09,24000.0,58.02,58.12,58.02,58.09,24000.0
2023-10-25 15:20:00,58.09,58.24,58.09,58.24,60615.0,58.09,58.24,58.09,58.24,60615.0
2023-10-25 15:30:00,58.27,58.29,58.21,58.25,66750.0,58.27,58.29,58.21,58.25,66750.0
2023-10-25 15:40:00,58.24,58.28,58.16,58.28,111120.0,58.24,58.28,58.16,58.28,111120.0
2023-10-25 15:50:00,58.31,58.42,58.27,58.38,400110.0,58.31,58.42,58.27,58.38,400110.0
2023-10-26 09:30:00,60.27,60.75,59.73,60.36,366750.0,60.27,60.75,59.73,60.36,366750.0
2023-10-26 09:40:00,60.36,60.96,60.12,60.76,317910.0,60.36,60.96,60.12,60.76,317910.0
2023-10-26 09:50:00,61.0,61.2,60.84,60.97,149940.0,61.0,61.2,60.84,60.97,149940.0
2023-10-26 10:00:00,60.96,61.25,60.67,61.02,308460.0,60.96,61.25,60.67,61.02,308460.0
2023-10-26 10:10:00,61.09,61.17,60.97,61.04,275085.0,61.09,61.17,60.97,61.04,275085.0
2023-10-26 10:20:00,61.1,61.49,61.09,61.18,134910.0,61.1,61.49,61.09,61.18,134910.0
2023-10-26 10:30:00,61.14,61.22,60.39,60.68,210870.0,61.14,61.22,60.39,60.68,210870.0
2023-10-26 10:40:00,60.78,61.22,60.71,61.22,98925.0,60.78,61.22,60.71,61.22,98925.0
2023-10-26 10:50:00,61.23,61.45,61.14,61.28,363510.0,61.23,61.45,61.14,61.28,363510.0
2023-10-26 11:00:00,61.32,61.37,60.98,61.02,76890.0,61.32,61.37,60.98,61.02,76890.0
2023-10-26 11:10:00,61.05,61.27,61.05,61.15,60660.0,61.05,61.27,61.05,61.15,60660.0
2023-10-26 11:20:00,61.11,61.3,61.11,61.25,81030.0,61.11,61.3,61.11,61.25,81030.0
2023-10-26 11:30:00,61.25,61.29,61.06,61.17,94470.0,61.25,61.29,61.06,61.17,94470.0
2023-10-26 11:40:00,61.21,61.46,61.19,61.4,49455.0,61.21,61.46,61.19,61.4,49455.0
2023-10-26 11:50:00,61.37,61.38,61.11,61.31,53175.0,61.37,61.38,61.11,61.31,53175.0
2023-10-26 12:00:00,61.32,61.35,61.18,61.35,62580.0,61.32,61.35,61.18,61.35,62580.0
2023-10-26 12:10:00,61.33,61.56,61.33,61.45,96315.0,61.33,61.56,61.33,61.45,96315.0
2023-10-26 12:20:00,61.41,61.67,61.41,61.63,40125.0,61.41,61.67,61.41,61.63,40125.0
2023-10-26 12:30:00,61.67,61.81,61.62,61.77,143220.0,61.67,61.81,61.62,61.77,143220.0
2023-10-26 12:40:00,61.71,61.78,61.63,61.69,70725.0,61.71,61.78,61.63,61.69,70725.0
2023-10-26 12:50:00,61.67,61.7,61.54,61.67,169155.0,61.67,61.7,61.54,61.67,169155.0
2023-10-26 13:00:00,61.65,61.73,61.58,61.66,90630.0,61.65,61.73,61.58,61.66,90630.0
2023-10-26 13:10:00,61.62,61.84,61.53,61.84,70575.0,61.62,61.84,61.53,61.84,70575.0
2023-10-26 13:20:00,61.8,61.93,61.77,61.93,120525.0,61.8,61.93,61.77,61.93,120525.0
2023-10-26 13:30:00,61.91,62.04,61.88,62.03,130485.0,61.91,62.04,61.88,62.03,130485.0
2023-10-26 13:40:00,62.03,62.08,61.87,61.87,110355.0,62.03,62.08,61.87,61.87,110355.0
2023-10-26 13:50:00,61.86,61.9,61.75,61.78,142725.0,61.86,61.9,61.75,61.78,142725.0
2023-10-26 14:00:00,61.74,61.74,61.53,61.69,47145.0,61.74,61.74,61.53,61.69,47145.0
2023-10-26 14:10:00,61.79,61.93,61.79,61.92,27000.0,61.79,61.93,61.79,61.92,27000.0
2023-10-26 14:20:00,61.92,61.96,61.83,61.94,174105.0,61.92,61.96,61.83,61.94,174105.0
2023-10-26 14:30:00,61.98,62.14,61.96,62.07,135885.0,61.98,62.14,61.96,62.07,135885.0
2023-10-26 14:40:00,62.07,62.09,61.93,61.94,70410.0,62.07,62.09,61.93,61.94,70410.0
2023-10-26 14:50:00,61.94,62.06,61.94,62.0,140115.0,61.94,62.06,61.94,62.0,140115.0
2023-10-26 15:00:00,62.03,62.06,61.9,61.93,112320.0,62.03,62.06,61.9,61.93,112320.0
2023-10-26 15:10:00,61.96,61.98,61.85,61.87,127035.0,61.96,61.98,61.85,61.87,127035.0
2023-10-26 15:20:00,61.84,61.84,61.6,61.66,81030.0,61.84,61.84,61.6,61.66,81030.0
2023-10-26 15:30:00,61.64,61.76,61.58,61.71,352725.0,61.64,61.76,61.58,61.71,352725.0
2023-10-26 15:40:00,61.7,61.72,61.51,61.7,258510.0,61.7,61.72,61.51,61.7,258510.0
2023-10-26 15:50:00,61.7,61.8,61.35,61.44,663645.0,61.7,61.8,61.35,61.44,663645.0
2023-10-27 09:30:00,61.83,61.83,61.06,61.62,146820.0,61.83,61.83,61.06,61.62,146820.0
2023-10-27 09:40:00,61.47,62.06,61.47,62.06,107835.0,61.47,62.06,61.47,62.06,107835.0
2023-10-27 09:50:00,61.9,62.04,61.42,61.91,103665.0,61.9,62.04,61.42,61.91,103665.0
2023-10-27 10:00:00,61.58,61.61,61.3,61.3,51360.0,61.58,61.61,61.3,61.3,51360.0
2023-10-27 10:10:00,61.23,61.54,61.22,61.4,103335.0,61.23,61.54,61.22,61.4,103335.0
2023-10-27 10:20:00,61.44,61.6,61.41,61.56,344295.0,61.44,61.6,61.41,61.56,344295.0
2023-10-27 10:30:00,61.63,61.73,61.52,61.52,99015.0,61.63,61.73,61.52,61.52,99015.0
2023-10-27 10:40:00,61.51,61.57,61.39,61.52,134535.0,61.51,61.57,61.39,61.52,134535.0
2023-10-27 10:50:00,61.56,61.65,61.56,61.64,32100.0,61.56,61.65,61.56,61.64,32100.0
2023-10-27 11:00:00,61.67,61.72,61.6,61.65,34965.0,61.67,61.72,61.6,61.65,34965.0
2023-10-27 11:10:00,61.62,61.69,61.6,61.6,42030.0,61.62,61.69,61.6,61.6,42030.0
2023-10-27 11:20:00,61.63,61.67,61.53,61.58,57150.0,61.63,61.67,61.53,61.58,57150.0
2023-10-27 11:30:00,61.57,61.57,61.42,61.45,27000.0,61.57,61.57,61.42,61.45,27000.0
2023-10-27 11:40:00,61.46,61.47,61.33,61.37,45375.0,61.46,61.47,61.33,61.37,45375.0
2023-10-27 11:50:00,61.39,61.7,61.39,61.7,78690.0,61.39,61.7,61.39,61.7,78690.0
2023-10-27 12:00:00,61.72,61.73,61.56,61.66,72345.0,61.72,61.73,61.56,61.66,72345.0
2023-10-27 12:10:00,61.67,61.82,61.67,61.76,34605.0,61.67,61.82,61.67,61.76,34605.0
2023-10-27 12:20:00,61.78,61.78,61.58,61.59,24000.0,61.78,61.78,61.58,61.59,24000.0
2023-10-27 12:30:00,61.57,61.6,61.45,61.55,40035.0,61.57,61.6,61.45,61.55,40035.0
2023-10-27 12:40:00,61.59,61.63,61.55,61.58,79620.0,61.59,61.63,61.55,61.58,79620.0
2023-10-27 12:50:00,61.57,61.62,61.57,61.62,28500.0,61.57,61.62,61.57,61.62,28500.0
2023-10-27 13:00:00,61.61,61.67,61.53,61.54,144165.0,61.61,61.67,61.53,61.54,144165.0
2023-10-27 13:10:00,61.48,61.55,61.37,61.55,133515.0,61.48,61.55,61.37,61.55,133515.0
2023-10-27 13:20:00,61.53,61.59,61.49,61.49,33000.0,61.53,61.59,61.49,61.49,33000.0
2023-10-27 13:30:00,61.44,61.44,61.27,61.36,182670.0,61.44,61.44,61.27,61.36,182670.0
2023-10-27 13:40:00,61.33,61.37,61.32,61.33,45000.0,61.33,61.37,61.32,61.33,45000.0
2023-10-27 13:50:00,61.31,61.31,61.23,61.28,135630.0,61.31,61.31,61.23,61.28,135630.0
2023-10-27 14:00:00,61.31,61.34,61.29,61.32,13500.0,61.31,61.34,61.29,61.32,13500.0
2023-10-27 14:10:00,61.33,61.36,61.28,61.33,61425.0,61.33,61.36,61.28,61.33,61425.0
2023-10-27 14:20:00,61.29,61.31,61.12,61.13,46170.0,61.29,61.31,61.12,61.13,46170.0
2023-10-27 14:30:00,61.13,61.32,61.13,61.32,139305.0,61.13,61.32,61.13,61.32,139305.0
2023-10-27 14:40:00,61.34,61.43,61.34,61.38,161235.0,61.34,61.43,61.34,61.38,161235.0
2023-10-27 14:50:00,61.4,61.42,61.33,61.42,556905.0,61.4,61.42,61.33,61.42,556905.0
2023-10-27 15:00:00,61.44,61.61,61.44,61.56,61500.0,61.44,61.61,61.44,61.56,61500.0
2023-10-27 15:10:00,61.55,61.63,61.52,61.61,159690.0,61.55,61.63,61.52,61.61,159690.0
2023-10-27 15:20:00,61.62,61.69,61.59,61.69,48510.0,61.62,61.69,61.59,61.69,48510.0
2023-10-27 15:30:00,61.74,61.78,61.59,61.73,105750.0,61.74,61.78,61.59,61.73,105750.0
2023-10-27 15:40:00,61.7,61.81,61.62,61.81,298290.0,61.7,61.81,61.62,61.81,298290.0
2023-10-27 15:50:00,61.77,61.8,61.51,61.66,955800.0,61.77,61.8,61.51,61.66,955800.0
2023-10-30 09:30:00,61.66,61.66,61.2,61.33,82215.0,61.66,61.66,61.2,61.33,82215.0
2023-10-30 09:40:00,61.3,61.62,61.2,61.6,51090.0,61.3,61.62,61.2,61.6,51090.0
2023-10-30 09:50:00,61.64,62.04,61.6,62.0,55995.0,61.64,62.04,61.6,62.0,55995.0
2023-10-30 10:00:00,62.02,62.33,62.02,62.21,61035.0,62.02,62.33,62.02,62.21,61035.0
2023-10-30 10:10:00,62.26,62.27,62.15,62.27,38250.0,62.26,62.27,62.15,62.27,38250.0
2023-10-30 10:20:00,62.27,62.28,62.18,62.22,84690.0,62.27,62.28,62.18,62.22,84690.0
2023-10-30 10:30:00,62.15,62.43,62.07,62.43,175785.0,62.15,62.43,62.07,62.43,175785.0
2023-10-30 10:40:00,62.39,62.45,62.36,62.36,28500.0,62.39,62.45,62.36,62.36,28500.0
2023-10-30 10:50:00,62.26,62.4,62.24,62.35,172920.0,62.26,62.4,62.24,62.35,172920.0
2023-10-30 11:00:00,62.34,62.49,62.31,62.45,42000.0,62.34,62.49,62.31,62.45,42000.0
2023-10-30 11:10:00,62.44,62.44,62.22,62.22,24450.0,62.44,62.44,62.22,62.22,24450.0
2023-10-30 11:20:00,62.21,62.21,62.15,62.21,37560.0,62.21,62.21,62.15,62.21,37560.0
2023-10-30 11:30:00,62.17,62.33,62.15,62.31,54030.0,62.17,62.33,62.15,62.31,54030.0
2023-10-30 11:40:00,62.32,62.36,62.23,62.27,47340.0,62.32,62.36,62.23,62.27,47340.0
2023-10-30 11:50:00,62.23,62.26,62.12,62.12,425625.0,62.23,62.26,62.12,62.12,425625.0
2023-10-30 12:00:00,62.04,62.06,61.94,61.94,48750.0,62.04,62.06,61.94,61.94,48750.0
2023-10-30 12:10:00,61.94,61.97,61.88,61.89,22500.0,61.94,61.97,61.88,61.89,22500.0
2023-10-30 12:20:00,61.9,61.92,61.8,61.83,22515.0,61.9,61.92,61.8,61.83,22515.0
2023-10-30 12:30:00,61.81,61.84,61.73,61.73,16500.0,61.81,61.84,61.73,61.73,16500.0
2023-10-30 12:40:00,61.75,61.75,61.66,61.66,15750.0,61.75,61.75,61.66,61.66,15750.0
2023-10-30 12:50:00,61.7,61.73,61.64,61.64,12075.0,61.7,61.73,61.64,61.64,12075.0
2023-10-30 13:00:00,61.72,61.82,61.72,61.8,27000.0,61.72,61.82,61.72,61.8,27000.0
2023-10-30 13:10:00,61.87,61.93,61.87,61.92,24765.0,61.87,61.93,61.87,61.92,24765.0
2023-10-30 13:20:00,61.93,62.05,61.93,62.05,23310.0,61.93,62.05,61.93,62.05,23310.0
2023-10-30 13:30:00,62.06,62.11,62.02,62.11,10260.0,62.06,62.11,62.02,62.11,10260.0
2023-10-30 13:40:00,62.07,62.08,61.99,62.03,28935.0,62.07,62.08,61.99,62.03,28935.0
2023-10-30 13:50:00,62.0,62.03,62.0,62.03,23940.0,62.0,62.03,62.0,62.03,23940.0
2023-10-30 14:00:00,62.01,62.01,61.97,62.01,21000.0,62.01,62.01,61.97,62.01,21000.0
2023-10-30 14:10:00,62.01,62.01,61.95,62.01,70155.0,62.01,62.01,61.95,62.01,70155.0
2023-10-30 14:20:00,62.07,62.07,62.03,62.06,35145.0,62.07,62.07,62.03,62.06,35145.0
2023-10-30 14:30:00,62.03,62.06,61.99,62.01,37485.0,62.03,62.06,61.99,62.01,37485.0
2023-10-30 14:40:00,62.03,62.06,62.03,62.06,8055.0,62.03,62.06,62.03,62.06,8055.0
2023-10-30 14:50:00,62.06,62.09,62.04,62.07,110250.0,62.06,62.09,62.04,62.07,110250.0
2023-10-30 15:00:00,62.04,62.06,62.01,62.05,30000.0,62.04,62.06,62.01,62.05,30000.0
2023-10-30 15:10:00,62.09,62.17,62.09,62.13,26670.0,62.09,62.17,62.09,62.13,26670.0
2023-10-30 15:20:00,62.14,62.17,62.05,62.12,108180.0,62.14,62.17,62.05,62.12,108180.0
2023-10-30 15:30:00,62.03,62.17,62.03,62.15,517335.0,62.03,62.17,62.03,62.15,517335.0
2023-10-30 15:40:00,62.14,62.17,62.06,62.09,118005.0,62.14,62.17,62.06,62.09,118005.0
2023-10-30 15:50:00,62.1,62.1,61.88,62.03,830010.0,62.1,62.1,61.88,62.03,830010.0
2023-10-31 09:30:00,62.17,62.17,61.97,62.15,170865.0,62.17,62.17,61.97,62.15,170865.0
2023-10-31 09:40:00,62.15,62.23,62.03,62.03,14835.0,62.15,62.23,62.03,62.03,14835.0
2023-10-31 09:50:00,62.0,62.07,61.91,61.91,49230.0,62.0,62.07,61.91,61.91,49230.0
2023-10-31 10:00:00,61.86,61.9,61.81,61.9,40500.0,61.86,61.9,61.81,61.9,40500.0
2023-10-31 10:10:00,61.9,61.92,61.73,61.76,39525.0,61.9,61.92,61.73,61.76,39525.0
2023-10-31 10:20:00,61.75,61.75,61.72,61.73,16830.0,61.75,61.75,61.72,61.73,16830.0
2023-10-31 10:30:00,61.69,61.91,61.69,61.91,51615.0,61.69,61.91,61.69,61.91,51615.0
2023-10-31 10:40:00,61.9,61.97,61.87,61.88,51015.0,61.9,61.97,61.87,61.88,51015.0
2023-10-31 10:50:00,61.92,61.92,61.87,61.87,9135.0,61.92,61.92,61.87,61.87,9135.0
2023-10-31 11:00:00,61.9,61.9,61.68,61.79,31080.0,61.9,61.9,61.68,61.79,31080.0
2023-10-31 11:10:00,61.69,61.77,61.66,61.77,41295.0,61.69,61.77,61.66,61.77,41295.0
2023-10-31 11:20:00,61.76,61.84,61.71,61.84,69555.0,61.76,61.84,61.71,61.84,69555.0
2023-10-31 11:30:00,61.81,61.85,61.68,61.73,26235.0,61.81,61.85,61.68,61.73,26235.0
2023-10-31 11:40:00,61.75,61.88,61.75,61.88,24375.0,61.75,61.88,61.75,61.88,24375.0
2023-10-31 11:50:00,61.87,61.93,61.85,61.93,17655.0,61.87,61.93,61.85,61.93,17655.0
2023-10-31 12:00:00,61.94,61.96,61.89,61.89,23325.0,61.94,61.96,61.89,61.89,23325.0
2023-10-31 12:10:00,61.88,61.95,61.87,61.89,53130.0,61.88,61.95,61.87,61.89,53130.0
2023-10-31 12:20:00,61.94,62.01,61.94,61.99,114870.0,61.94,62.01,61.94,61.99,114870.0
2023-10-31 12:30:00,62.0,62.06,61.93,62.03,43830.0,62.0,62.06,61.93,62.03,43830.0
2023-10-31 12:40:00,62.07,62.14,62.07,62.13,13470.0,62.07,62.14,62.07,62.13,13470.0
2023-10-31 12:50:00,62.13,62.14,62.04,62.04,24405.0,62.13,62.14,62.04,62.04,24405.0
2023-10-31 13:00:00,62.07,62.14,62.07,62.13,50430.0,62.07,62.14,62.07,62.13,50430.0
2023-10-31 13:10:00,62.15,62.15,62.1,62.1,51465.0,62.15,62.15,62.1,62.1,51465.0
2023-10-31 13:20:00,62.12,62.15,62.07,62.07,16095.0,62.12,62.15,62.07,62.07,16095.0
2023-10-31 13:30:00,62.07,62.12,62.05,62.1,27000.0,62.07,62.12,62.05,62.1,27000.0
2023-10-31 13:40:00,62.12,62.16,62.1,62.13,194040.0,62.12,62.16,62.1,62.13,194040.0
2023-10-31 13:50:00,62.14,62.24,62.14,62.19,36060.0,62.14,62.24,62.14,62.19,36060.0
2023-10-31 14:00:00,62.19,62.19,62.14,62.14,19260.0,62.19,62.19,62.14,62.14,19260.0
2023-10-31 14:10:00,62.17,62.17,62.1,62.13,77235.0,62.17,62.17,62.1,62.13,77235.0
2023-10-31 14:20:00,62.15,62.15,62.03,62.03,96285.0,62.15,62.15,62.03,62.03,96285.0
2023-10-31 14:30:00,61.99,62.14,61.99,62.1,37935.0,61.99,62.14,61.99,62.1,37935.0
2023-10-31 14:40:00,62.1,62.14,62.09,62.13,61710.0,62.1,62.14,62.09,62.13,61710.0
2023-10-31 14:50:00,62.13,62.15,62.1,62.13,45060.0,62.13,62.15,62.1,62.13,45060.0
2023-10-31 15:00:00,62.13,62.14,62.11,62.12,72900.0,62.13,62.14,62.11,62.12,72900.0
2023-10-31 15:10:00,62.07,62.11,62.0,62.06,76125.0,62.07,62.11,62.0,62.06,76125.0
2023-10-31 15:20:00,62.04,62.09,62.03,62.07,28890.0,62.04,62.09,62.03,62.07,28890.0
2023-10-31 15:30:00,62.09,62.09,61.94,61.94,88575.0,62.09,62.09,61.94,61.94,88575.0
2023-10-31 15:40:00,61.93,61.99,61.87,61.97,127620.0,61.93,61.99,61.87,61.97,127620.0
2023-10-31 15:50:00,61.95,62.05,61.88,62.0,373365.0,61.95,62.05,61.88,62.0,373365.0
2023-11-01 09:30:00,62.33,62.33,61.81,62.06,81645.0,62.33,62.33,61.81,62.06,81645.0
2023-11-01 09:40:00,61.82,61.92,61.7,61.92,20820.0,61.82,61.92,61.7,61.92,20820.0
2023-11-01 09:50:00,61.91,61.91,61.7,61.8,33675.0,61.91,61.91,61.7,61.8,33675.0
2023-11-01 10:00:00,61.86,61.97,61.78,61.97,30000.0,61.86,61.97,61.78,61.97,30000.0
2023-11-01 10:10:00,61.97,62.06,61.95,62.06,75285.0,61.97,62.06,61.95,62.06,75285.0
2023-11-01 10:20:00,62.05,62.17,62.02,62.13,204870.0,62.05,62.17,62.02,62.13,204870.0
2023-11-01 10:30:00,62.16,62.26,62.14,62.2,106725.0,62.16,62.26,62.14,62.2,106725.0
2023-11-01 10:40:00,62.22,62.25,62.17,62.17,28725.0,62.22,62.25,62.17,62.17,28725.0
2023-11-01 10:50:00,62.16,62.22,62.15,62.19,38850.0,62.16,62.22,62.15,62.19,38850.0
2023-11-01 11:00:00,62.22,62.35,62.21,62.35,54360.0,62.22,62.35,62.21,62.35,54360.0
2023-11-01 11:10:00,62.39,62.41,62.33,62.4,29250.0,62.39,62.41,62.33,62.4,29250.0
2023-11-01 11:20:00,62.35,62.41,62.34,62.4,28920.0,62.35,62.41,62.34,62.4,28920.0
2023-11-01 11:30:00,62.35,62.45,62.35,62.39,68010.0,62.35,62.45,62.35,62.39,68010.0
2023-11-01 11:40:00,62.36,62.39,62.31,62.32,7500.0,62.36,62.39,62.31,62.32,7500.0
2023-11-01 11:50:00,62.31,62.33,62.26,62.26,21000.0,62.31,62.33,62.26,62.26,21000.0
2023-11-01 12:00:00,62.25,62.27,62.19,62.2,18000.0,62.25,62.27,62.19,62.2,18000.0
2023-11-01 12:10:00,62.23,62.3,62.11,62.11,39630.0,62.23,62.3,62.11,62.11,39630.0
2023-11-01 12:20:00,62.1,62.22,62.1,62.17,25500.0,62.1,62.22,62.1,62.17,25500.0
2023-11-01 12:30:00,62.21,62.24,62.17,62.19,120480.0,62.21,62.24,62.17,62.19,120480.0
2023-11-01 12:40:00,62.19,62.26,62.16,62.26,33000.0,62.19,62.26,62.16,62.26,33000.0
2023-11-01 12:50:00,62.28,62.39,62.23,62.37,15915.0,62.28,62.39,62.23,62.37,15915.0
2023-11-01 13:00:00,62.37,62.43,62.35,62.35,23100.0,62.37,62.43,62.35,62.35,23100.0
2023-11-01 13:10:00,62.39,62.44,62.39,62.44,6000.0,62.39,62.44,62.39,62.44,6000.0
2023-11-01 13:20:00,62.43,62.47,62.34,62.44,46725.0,62.43,62.47,62.34,62.44,46725.0
2023-11-01 13:30:00,62.43,62.45,62.38,62.39,87090.0,62.43,62.45,62.38,62.39,87090.0
2023-11-01 13:40:00,62.34,62.42,62.34,62.39,67530.0,62.34,62.42,62.34,62.39,67530.0
2023-11-01 13:50:00,62.43,62.56,62.43,62.5,12000.0,62.43,62.56,62.43,62.5,12000.0
2023-11-01 14:00:00,62.6,62.62,62.5,62.51,157005.0,62.6,62.62,62.5,62.51,157005.0
2023-11-01 14:10:00,62.54,62.54,62.41,62.44,99645.0,62.54,62.54,62.41,62.44,99645.0
2023-11-01 14:20:00,62.43,62.43,62.28,62.32,52785.0,62.43,62.43,62.28,62.32,52785.0
2023-11-01 14:30:00,62.33,62.58,62.33,62.52,36945.0,62.33,62.58,62.33,62.52,36945.0
2023-11-01 14:40:00,62.53,62.53,62.39,62.44,54000.0,62.53,62.53,62.39,62.44,54000.0
2023-11-01 14:50:00,62.42,62.76,62.42,62.76,65505.0,62.42,62.76,62.42,62.76,65505.0
2023-11-01 15:00:00,62.86,63.03,62.84,62.91,79545.0,62.86,63.03,62.84,62.91,79545.0
2023-11-01 15:10:00,62.98,62.98,62.86,62.9,36360.0,62.98,62.98,62.86,62.9,36360.0
2023-11-01 15:20:00,62.9,63.01,62.9,62.95,54480.0,62.9,63.01,62.9,62.95,54480.0
2023-11-01 15:30:00,62.92,63.05,62.92,62.99,82185.0,62.92,63.05,62.92,62.99,82185.0
2023-11-01 15:40:00,63.0,63.11,62.98,63.11,136275.0,63.0,63.11,62.98,63.11,136275.0
2023-11-01 15:50:00,63.09,63.1,62.96,63.08,448215.0,63.09,63.1,62.96,63.08,448215.0
2023-11-02 09:30:00,62.49,62.97,62.49,62.97,75810.0,62.49,62.97,62.49,62.97,75810.0
2023-11-02 09:40:00,62.83,63.26,62.81,63.26,121935.0,62.83,63.26,62.81,63.26,121935.0
2023-11-02 09:50:00,63.2,63.31,63.1,63.19,123060.0,63.2,63.31,63.1,63.19,123060.0
2023-11-02 10:00:00,63.25,63.39,63.14,63.39,98610.0,63.25,63.39,63.14,63.39,98610.0
2023-11-02 10:10:00,63.37,63.49,63.17,63.46,244755.0,63.37,63.49,63.17,63.46,244755.0
2023-11-02 10:20:00,63.45,63.57,63.44,63.53,77430.0,63.45,63.57,63.44,63.53,77430.0
2023-11-02 10:30:00,63.56,63.65,63.51,63.62,57240.0,63.56,63.65,63.51,63.62,57240.0
2023-11-02 10:40:00,63.64,63.67,63.52,63.64,40230.0,63.64,63.67,63.52,63.64,40230.0
2023-11-02 10:50:00,63.64,63.64,63.57,63.6,39585.0,63.64,63.64,63.57,63.6,39585.0
2023-11-02 11:00:00,63.6,63.63,63.57,63.61,52770.0,63.6,63.63,63.57,63.61,52770.0
2023-11-02 11:10:00,63.61,63.65,63.54,63.63,55140.0,63.61,63.65,63.54,63.63,55140.0
2023-11-02 11:20:00,63.65,63.83,63.62,63.8,65085.0,63.65,63.83,63.62,63.8,65085.0
2023-11-02 11:30:00,63.79,63.79,63.61,63.69,43125.0,63.79,63.79,63.61,63.69,43125.0
2023-11-02 11:40:00,63.6,63.63,63.53,63.57,7500.0,63.6,63.63,63.53,63.57,7500.0
2023-11-02 11:50:00,63.53,63.66,63.53,63.63,19500.0,63.53,63.66,63.53,63.63,19500.0
2023-11-02 12:00:00,63.63,63.78,63.63,63.78,20415.0,63.63,63.78,63.63,63.78,20415.0
2023-11-02 12:10:00,63.77,63.84,63.76,63.76,25695.0,63.77,63.84,63.76,63.76,25695.0
2023-11-02 12:20:00,63.76,63.78,63.67,63.75,34500.0,63.76,63.78,63.67,63.75,34500.0
2023-11-02 12:30:00,63.75,63.75,63.62,63.67,38475.0,63.75,63.75,63.62,63.67,38475.0
2023-11-02 12:40:00,63.7,63.78,63.66,63.77,39165.0,63.7,63.78,63.66,63.77,39165.0
2023-11-02 12:50:00,63.81,63.86,63.76,63.77,46500.0,63.81,63.86,63.76,63.77,46500.0
2023-11-02 13:00:00,63.76,63.76,63.65,63.66,18000.0,63.76,63.76,63.65,63.66,18000.0
2023-11-02 13:10:00,63.66,63.75,63.57,63.73,77190.0,63.66,63.75,63.57,63.73,77190.0
2023-11-02 13:20:00,63.73,63.75,63.68,63.68,21000.0,63.73,63.75,63.68,63.68,21000.0
2023-11-02 13:30:00,63.66,63.69,63.5,63.52,134010.0,63.66,63.69,63.5,63.52,134010.0
2023-11-02 13:40:00,63.53,63.59,63.52,63.59,66150.0,63.53,63.59,63.52,63.59,66150.0
2023-11-02 13:50:00,63.57,63.59,63.53,63.53,27255.0,63.57,63.59,63.53,63.53,27255.0
2023-11-02 14:00:00,63.53,63.6,63.53,63.58,42075.0,63.53,63.6,63.53,63.58,42075.0
2023-11-02 14:10:00,63.55,63.56,63.5,63.5,45510.0,63.55,63.56,63.5,63.5,45510.0
2023-11-02 14:20:00,63.5,63.5,63.25,63.37,72750.0,63.5,63.5,63.25,63.37,72750.0
2023-11-02 14:30:00,63.38,63.38,63.24,63.32,43515.0,63.38,63.38,63.24,63.32,43515.0
2023-11-02 14:40:00,63.33,63.33,63.21,63.25,17430.0,63.33,63.33,63.21,63.25,17430.0
2023-11-02 14:50:00,63.22,63.29,63.19,63.28,54240.0,63.22,63.29,63.19,63.28,54240.0
2023-11-02 15:00:00,63.28,63.28,63.22,63.27,21420.0,63.28,63.28,63.22,63.27,21420.0
2023-11-02 15:10:00,63.29,63.31,63.26,63.28,22500.0,63.29,63.31,63.26,63.28,22500.0
2023-11-02 15:20:00,63.29,63.29,63.14,63.17,51330.0,63.29,63.29,63.14,63.17,51330.0
2023-11-02 15:30:00,63.18,63.18,63.12,63.13,62265.0,63.18,63.18,63.12,63.13,62265.0
2023-11-02 15:40:00,63.08,63.15,63.07,63.15,70935.0,63.08,63.15,63.07,63.15,70935.0
2023-11-02 15:50:00,63.16,63.26,63.15,63.19,335055.0,63.16,63.26,63.15,63.19,335055.0
2023-11-03 09:30:00,63.33,63.82,63.33,63.82,76080.0,63.33,63.82,63.33,63.82,76080.0
2023-11-03 09:40:00,63.72,63.92,63.72,63.81,40800.0,63.72,63.92,63.72,63.81,40800.0
2023-11-03 09:50:00,63.78,63.81,63.72,63.74,16500.0,63.78,63.81,63.72,63.74,16500.0
2023-11-03 10:00:00,63.68,63.68,63.6,63.6,3000.0,63.68,63.68,63.6,63.6,3000.0
2023-11-03 10:10:00,63.63,63.76,63.63,63.7,7500.0,63.63,63.76,63.63,63.7,7500.0
2023-11-03 10:20:00,63.77,63.77,63.65,63.68,10500.0,63.77,63.77,63.65,63.68,10500.0
2023-11-03 10:30:00,63.68,63.77,63.67,63.7,34215.0,63.68,63.77,63.67,63.7,34215.0
2023-11-03 10:40:00,63.7,63.77,63.54,63.66,77280.0,63.7,63.77,63.54,63.66,77280.0
2023-11-03 10:50:00,63.71,63.71,63.59,63.69,60765.0,63.71,63.71,63.59,63.69,60765.0
2023-11-03 11:00:00,63.69,63.71,63.66,63.69,20655.0,63.69,63.71,63.66,63.69,20655.0
2023-11-03 11:10:00,63.73,63.74,63.73,63.73,6075.0,63.73,63.74,63.73,63.73,6075.0
2023-11-03 11:20:00,63.73,63.83,63.69,63.75,37485.0,63.73,63.83,63.69,63.75,37485.0
2023-11-03 11:30:00,63.72,63.76,63.67,63.76,14850.0,63.72,63.76,63.67,63.76,14850.0
2023-11-03 11:40:00,63.75,63.75,63.66,63.75,13545.0,63.75,63.75,63.66,63.75,13545.0
2023-11-03 11:50:00,63.76,63.76,63.58,63.58,18375.0,63.76,63.76,63.58,63.58,18375.0
2023-11-03 12:00:00,63.69,63.77,63.69,63.74,25500.0,63.69,63.77,63.69,63.74,25500.0
2023-11-03 12:10:00,63.72,63.76,63.72,63.76,9000.0,63.72,63.76,63.72,63.76,9000.0
2023-11-03 12:20:00,63.72,63.85,63.72,63.85,17715.0,63.72,63.85,63.72,63.85,17715.0
2023-11-03 12:30:00,63.87,63.9,63.81,63.88,37500.0,63.87,63.9,63.81,63.88,37500.0
2023-11-03 12:40:00,63.87,63.87,63.8,63.83,26835.0,63.87,63.87,63.8,63.83,26835.0
2023-11-03 12:50:00,63.87,63.87,63.87,63.87,23490.0,63.87,63.87,63.87,63.87,23490.0
2023-11-03 13:00:00,63.82,63.85,63.8,63.85,21000.0,63.82,63.85,63.8,63.85,21000.0
2023-11-03 13:10:00,63.8,63.8,63.72,63.72,7800.0,63.8,63.8,63.72,63.72,7800.0
2023-11-03 13:20:00,63.68,63.76,63.64,63.67,35715.0,63.68,63.76,63.64,63.67,35715.0
2023-11-03 13:30:00,63.7,63.7,63.65,63.65,13890.0,63.7,63.7,63.65,63.65,13890.0
2023-11-03 13:40:00,63.69,63.69,63.65,63.69,9450.0,63.69,63.69,63.65,63.69,9450.0
2023-11-03 13:50:00,63.71,63.78,63.71,63.78,7500.0,63.71,63.78,63.71,63.78,7500.0
2023-11-03 14:00:00,63.81,63.81,63.76,63.76,12000.0,63.81,63.81,63.76,63.76,12000.0
2023-11-03 14:10:00,63.88,63.88,63.87,63.87,9000.0,63.88,63.88,63.87,63.87,9000.0
2023-11-03 14:20:00,63.85,63.88,63.84,63.86,48390.0,63.85,63.88,63.84,63.86,48390.0
2023-11-03 14:30:00,63.85,63.85,63.83,63.85,9000.0,63.85,63.85,63.83,63.85,9000.0
2023-11-03 14:40:00,63.85,63.85,63.82,63.85,13875.0,63.85,63.85,63.82,63.85,13875.0
2023-11-03 14:50:00,63.86,63.87,63.81,63.83,40980.0,63.86,63.87,63.81,63.83,40980.0
2023-11-03 15:00:00,63.81,63.96,63.8,63.94,54945.0,63.81,63.96,63.8,63.94,54945.0
2023-11-03 15:10:00,63.93,63.94,63.89,63.91,14655.0,63.93,63.94,63.89,63.91,14655.0
2023-11-03 15:20:00,63.86,63.91,63.6,63.63,73770.0,63.86,63.91,63.6,63.63,73770.0
2023-11-03 15:30:00,63.59,63.65,63.57,63.6,35280.0,63.59,63.65,63.57,63.6,35280.0
2023-11-03 15:40:00,63.63,63.63,63.56,63.56,36000.0,63.63,63.63,63.56,63.56,36000.0
2023-11-03 15:50:00,63.57,63.59,63.4,63.51,349635.0,63.57,63.59,63.4,63.51,349635.0
2023-11-06 09:30:00,63.75,63.75,63.72,63.72,41565.0,63.75,63.75,63.72,63.72,41565.0
2023-11-06 09:40:00,63.59,63.62,63.52,63.62,18615.0,63.59,63.62,63.52,63.62,18615.0
2023-11-06 09:50:00,63.6,63.8,63.59,63.74,38400.0,63.6,63.8,63.59,63.74,38400.0
2023-11-06 10:00:00,63.75,63.89,63.68,63.8,42000.0,63.75,63.89,63.68,63.8,42000.0
2023-11-06 10:10:00,63.8,64.0,63.8,64.0,52740.0,63.8,64.0,63.8,64.0,52740.0
2023-11-06 10:20:00,64.0,64.01,63.96,63.96,82440.0,64.0,64.01,63.96,63.96,82440.0
2023-11-06 10:30:00,63.96,63.96,63.85,63.85,53400.0,63.96,63.96,63.85,63.85,53400.0
2023-11-06 10:40:00,63.83,63.91,63.83,63.85,6060.0,63.83,63.91,63.83,63.85,6060.0
2023-11-06 10:50:00,63.81,63.85,63.77,63.82,33165.0,63.81,63.85,63.77,63.82,33165.0
2023-11-06 11:00:00,63.82,63.83,63.77,63.77,13830.0,63.82,63.83,63.77,63.77,13830.0
2023-11-06 11:10:00,63.67,63.67,63.6,63.65,25500.0,63.67,63.67,63.6,63.65,25500.0
2023-11-06 11:20:00,63.63,63.63,63.55,63.58,30000.0,63.63,63.63,63.55,63.58,30000.0
2023-11-06 11:30:00,63.62,63.65,63.6,63.63,19500.0,63.62,63.65,63.6,63.63,19500.0
2023-11-06 11:40:00,63.64,63.64,63.58,63.58,7500.0,63.64,63.64,63.58,63.58,7500.0
2023-11-06 11:50:00,63.63,63.63,63.63,63.63,3000.0,63.63,63.63,63.63,63.63,3000.0
2023-11-06 12:00:00,63.63,63.63,63.62,63.63,6870.0,63.63,63.63,63.62,63.63,6870.0
2023-11-06 12:10:00,63.57,63.6,63.55,63.6,12345.0,63.57,63.6,63.55,63.6,12345.0
2023-11-06 12:20:00,63.63,63.67,63.63,63.67,24075.0,63.63,63.67,63.63,63.67,24075.0
2023-11-06 12:30:00,63.62,63.62,63.5,63.5,9810.0,63.62,63.62,63.5,63.5,9810.0
2023-11-06 12:40:00,63.53,63.63,63.53,63.55,30315.0,63.53,63.63,63.53,63.55,30315.0
2023-11-06 12:50:00,63.55,63.55,63.55,63.55,0.0,63.55,63.55,63.55,63.55,0.0
2023-11-06 13:00:00,63.59,63.63,63.57,63.57,15270.0,63.59,63.63,63.57,63.57,15270.0
2023-11-06 13:10:00,63.58,63.58,63.52,63.55,10500.0,63.58,63.58,63.52,63.55,10500.0
2023-11-06 13:20:00,63.5,63.57,63.5,63.52,19590.0,63.5,63.57,63.5,63.52,19590.0
2023-11-06 13:30:00,63.52,63.53,63.49,63.5,12255.0,63.52,63.53,63.49,63.5,12255.0
2023-11-06 13:40:00,63.55,63.55,63.49,63.49,9000.0,63.55,63.55,63.49,63.49,9000.0
2023-11-06 13:50:00,63.46,63.59,63.46,63.59,35700.0,63.46,63.59,63.46,63.59,35700.0
2023-11-06 14:00:00,63.58,63.58,63.53,63.53,14265.0,63.58,63.58,63.53,63.53,14265.0
2023-11-06 14:10:00,63.61,63.62,63.58,63.62,12585.0,63.61,63.62,63.58,63.62,12585.0
2023-11-06 14:20:00,63.57,63.58,63.57,63.57,4500.0,63.57,63.58,63.57,63.57,4500.0
2023-11-06 14:30:00,63.58,63.61,63.57,63.61,15105.0,63.58,63.61,63.57,63.61,15105.0
2023-11-06 14:40:00,63.65,63.67,63.61,63.61,10500.0,63.65,63.67,63.61,63.61,10500.0
2023-11-06 14:50:00,63.59,63.59,63.58,63.59,13500.0,63.59,63.59,63.58,63.59,13500.0
2023-11-06 15:00:00,63.58,63.64,63.58,63.64,18045.0,63.58,63.64,63.58,63.64,18045.0
2023-11-06 15:10:00,63.68,63.73,63.68,63.71,9000.0,63.68,63.73,63.68,63.71,9000.0
2023-11-06 15:20:00,63.69,63.72,63.67,63.72,32130.0,63.69,63.72,63.67,63.72,32130.0
2023-11-06 15:30:00,63.69,63.69,63.57,63.59,30075.0,63.69,63.69,63.57,63.59,30075.0
2023-11-06 15:40:00,63.59,63.62,63.55,63.62,38955.0,63.59,63.62,63.55,63.62,38955.0
2023-11-06 15:50:00,63.59,63.74,63.57,63.74,167610.0,63.59,63.74,63.57,63.74,167610.0
2023-11-07 09:30:00,63.92,63.92,63.53,63.75,50100.0,63.92,63.92,63.53,63.75,50100.0
2023-11-07 09:40:00,63.71,63.75,63.62,63.65,32925.0,63.71,63.75,63.62,63.65,32925.0
2023-11-07 09:50:00,63.71,63.86,63.65,63.7,84180.0,63.71,63.86,63.65,63.7,84180.0
2023-11-07 10:00:00,63.75,63.89,63.75,63.82,30000.0,63.75,63.89,63.75,63.82,30000.0
2023-11-07 10:10:00,63.82,63.85,63.71,63.73,85695.0,63.82,63.85,63.71,63.73,85695.0
2023-11-07 10:20:00,63.81,63.9,63.81,63.89,19500.0,63.81,63.9,63.81,63.89,19500.0
2023-11-07 10:30:00,63.83,63.93,63.83,63.92,21000.0,63.83,63.93,63.83,63.92,21000.0
2023-11-07 10:40:00,63.92,63.97,63.89,63.97,31095.0,63.92,63.97,63.89,63.97,31095.0
2023-11-07 10:50:00,63.93,64.03,63.93,63.96,116640.0,63.93,64.03,63.93,63.96,116640.0
2023-11-07 11:00:00,63.92,63.99,63.89,63.89,16500.0,63.92,63.99,63.89,63.89,16500.0
2023-11-07 11:10:00,63.89,64.0,63.86,63.97,62985.0,63.89,64.0,63.86,63.97,62985.0
2023-11-07 11:20:00,63.99,64.04,63.98,64.03,93615.0,63.99,64.04,63.98,64.03,93615.0
2023-11-07 11:30:00,64.01,64.13,64.0,64.08,116100.0,64.01,64.13,64.0,64.08,116100.0
2023-11-07 11:40:00,64.09,64.11,64.08,64.08,16470.0,64.09,64.11,64.08,64.08,16470.0
2023-11-07 11:50:00,64.05,64.09,64.04,64.08,25500.0,64.05,64.09,64.04,64.08,25500.0
2023-11-07 12:00:00,64.06,64.13,64.04,64.08,97530.0,64.06,64.13,64.04,64.08,97530.0
2023-11-07 12:10:00,64.06,64.21,64.06,64.18,19500.0,64.06,64.21,64.06,64.18,19500.0
2023-11-07 12:20:00,64.2,64.27,64.15,64.21,52800.0,64.2,64.27,64.15,64.21,52800.0
2023-11-07 12:30:00,64.2,64.26,64.19,64.24,10875.0,64.2,64.26,64.19,64.24,10875.0
2023-11-07 12:40:00,64.25,64.31,64.24,64.29,58170.0,64.25,64.31,64.24,64.29,58170.0
2023-11-07 12:50:00,64.33,64.57,64.31,64.57,36600.0,64.33,64.57,64.31,64.57,36600.0
2023-11-07 13:00:00,64.55,64.65,64.55,64.65,12360.0,64.55,64.65,64.55,64.65,12360.0
2023-11-07 13:10:00,64.63,64.63,64.5,64.61,28575.0,64.63,64.63,64.5,64.61,28575.0
2023-11-07 13:20:00,64.62,64.68,64.57,64.68,19515.0,64.62,64.68,64.57,64.68,19515.0
2023-11-07 13:30:00,64.68,64.73,64.68,64.69,58500.0,64.68,64.73,64.68,64.69,58500.0
2023-11-07 13:40:00,64.69,64.69,64.59,64.64,159060.0,64.69,64.69,64.59,64.64,159060.0
2023-11-07 13:50:00,64.66,64.83,64.66,64.79,45765.0,64.66,64.83,64.66,64.79,45765.0
2023-11-07 14:00:00,64.79,64.83,64.74,64.75,18000.0,64.79,64.83,64.74,64.75,18000.0
2023-11-07 14:10:00,64.79,64.8,64.69,64.73,16830.0,64.79,64.8,64.69,64.73,16830.0
2023-11-07 14:20:00,64.73,64.82,64.73,64.79,53640.0,64.73,64.82,64.73,64.79,53640.0
2023-11-07 14:30:00,64.8,64.85,64.76,64.76,56445.0,64.8,64.85,64.76,64.76,56445.0
2023-11-07 14:40:00,64.76,64.91,64.76,64.9,30840.0,64.76,64.91,64.76,64.9,30840.0
2023-11-07 14:50:00,64.89,64.92,64.85,64.91,64365.0,64.89,64.92,64.85,64.91,64365.0
2023-11-07 15:00:00,64.93,64.96,64.9,64.93,18855.0,64.93,64.96,64.9,64.93,18855.0
2023-11-07 15:10:00,64.9,64.93,64.87,64.87,16500.0,64.9,64.93,64.87,64.87,16500.0
2023-11-07 15:20:00,64.86,64.89,64.75,64.88,40500.0,64.86,64.89,64.75,64.88,40500.0
2023-11-07 15:30:00,64.94,65.0,64.9,64.99,43710.0,64.94,65.0,64.9,64.99,43710.0
2023-11-07 15:40:00,65.0,65.05,64.93,64.96,111615.0,65.0,65.05,64.93,64.96,111615.0
2023-11-07 15:50:00,64.91,65.04,64.88,64.99,312510.0,64.91,65.04,64.88,64.99,312510.0
2023-11-08 09:30:00,65.0,65.31,64.96,64.96,100650.0,65.0,65.31,64.96,64.96,100650.0
2023-11-08 09:40:00,64.91,64.96,64.89,64.95,10500.0,64.91,64.96,64.89,64.95,10500.0
2023-11-08 09:50:00,65.0,65.13,65.0,65.12,6000.0,65.0,65.13,65.0,65.12,6000.0
2023-11-08 10:00:00,65.22,65.27,65.17,65.17,19500.0,65.22,65.27,65.17,65.17,19500.0
2023-11-08 10:10:00,65.22,65.29,65.17,65.28,65625.0,65.22,65.29,65.17,65.28,65625.0
2023-11-08 10:20:00,65.3,65.38,65.3,65.35,46350.0,65.3,65.38,65.3,65.35,46350.0
2023-11-08 10:30:00,65.31,65.32,65.2,65.24,21000.0,65.31,65.32,65.2,65.24,21000.0
2023-11-08 10:40:00,65.22,65.23,65.14,65.14,31395.0,65.22,65.23,65.14,65.14,31395.0
2023-11-08 10:50:00,65.16,65.16,65.12,65.15,13575.0,65.16,65.16,65.12,65.15,13575.0
2023-11-08 11:00:00,65.12,65.13,65.06,65.1,19290.0,65.12,65.13,65.06,65.1,19290.0
2023-11-08 11:10:00,65.07,65.14,65.06,65.11,8580.0,65.07,65.14,65.06,65.11,8580.0
2023-11-08 11:20:00,65.05,65.11,65.02,65.11,10500.0,65.05,65.11,65.02,65.11,10500.0
2023-11-08 11:30:00,65.09,65.11,65.05,65.05,21150.0,65.09,65.11,65.05,65.05,21150.0
2023-11-08 11:40:00,65.02,65.04,64.97,65.04,23730.0,65.02,65.04,64.97,65.04,23730.0
2023-11-08 11:50:00,65.04,65.04,64.81,64.85,16830.0,65.04,65.04,64.81,64.85,16830.0
2023-11-08 12:00:00,64.83,64.83,64.6,64.67,15000.0,64.83,64.83,64.6,64.67,15000.0
2023-11-08 12:10:00,64.59,64.68,64.59,64.67,18750.0,64.59,64.68,64.59,64.67,18750.0
2023-11-08 12:20:00,64.68,64.73,64.68,64.7,14355.0,64.68,64.73,64.68,64.7,14355.0
2023-11-08 12:30:00,64.72,64.82,64.72,64.82,16500.0,64.72,64.82,64.72,64.82,16500.0
2023-11-08 12:40:00,64.76,64.79,64.72,64.72,13500.0,64.76,64.79,64.72,64.72,13500.0
2023-11-08 12:50:00,64.8,64.81,64.72,64.73,16125.0,64.8,64.81,64.72,64.73,16125.0
2023-11-08 13:00:00,64.81,64.85,64.8,64.85,4500.0,64.81,64.85,64.8,64.85,4500.0
2023-11-08 13:10:00,64.77,64.84,64.75,64.75,9000.0,64.77,64.84,64.75,64.75,9000.0
2023-11-08 13:20:00,64.74,64.76,64.69,64.69,9000.0,64.74,64.76,64.69,64.69,9000.0
2023-11-08 13:30:00,64.7,64.76,64.7,64.76,10860.0,64.7,64.76,64.7,64.76,10860.0
2023-11-08 13:40:00,64.76,64.76,64.72,64.72,9780.0,64.76,64.76,64.72,64.72,9780.0
2023-11-08 13:50:00,64.76,64.76,64.74,64.74,12000.0,64.76,64.76,64.74,64.74,12000.0
2023-11-08 14:00:00,64.76,64.83,64.76,64.82,7950.0,64.76,64.83,64.76,64.82,7950.0
2023-11-08 14:10:00,64.82,64.89,64.8,64.87,60435.0,64.82,64.89,64.8,64.87,60435.0
2023-11-08 14:20:00,64.9,64.9,64.9,64.9,6000.0,64.9,64.9,64.9,64.9,6000.0
2023-11-08 14:30:00,64.9,64.95,64.87,64.95,35430.0,64.9,64.95,64.87,64.95,35430.0
2023-11-08 14:40:00,64.94,64.95,64.91,64.95,13065.0,64.94,64.95,64.91,64.95,13065.0
2023-11-08 14:50:00,64.92,64.97,64.91,64.91,31530.0,64.92,64.97,64.91,64.91,31530.0
2023-11-08 15:00:00,64.91,64.94,64.88,64.89,19530.0,64.91,64.94,64.88,64.89,19530.0
2023-11-08 15:10:00,64.89,64.97,64.89,64.97,22185.0,64.89,64.97,64.89,64.97,22185.0
2023-11-08 15:20:00,65.0,65.08,65.0,65.02,102225.0,65.0,65.08,65.0,65.02,102225.0
2023-11-08 15:30:00,65.01,65.02,64.96,64.98,40380.0,65.01,65.02,64.96,64.98,40380.0
2023-11-08 15:40:00,64.99,65.02,64.94,64.99,48600.0,64.99,65.02,64.94,64.99,48600.0
2023-11-08 15:50:00,64.93,65.0,64.88,64.95,96705.0,64.93,65.0,64.88,64.95,96705.0
2023-11-09 09:30:00,64.77,64.77,64.63,64.76,39735.0,64.77,64.77,64.63,64.76,39735.0
2023-11-09 09:40:00,64.7,64.7,64.61,64.62,18075.0,64.7,64.7,64.61,64.62,18075.0
2023-11-09 09:50:00,64.63,64.72,64.62,64.72,12000.0,64.63,64.72,64.62,64.72,12000.0
2023-11-09 10:00:00,64.79,64.81,64.72,64.79,43245.0,64.79,64.81,64.72,64.79,43245.0
2023-11-09 10:10:00,64.81,64.81,64.74,64.75,7785.0,64.81,64.81,64.74,64.75,7785.0
2023-11-09 10:20:00,64.77,64.79,64.75,64.79,6000.0,64.77,64.79,64.75,64.79,6000.0
2023-11-09 10:30:00,64.74,64.82,64.74,64.81,9180.0,64.74,64.82,64.74,64.81,9180.0
2023-11-09 10:40:00,64.85,64.93,64.83,64.93,33630.0,64.85,64.93,64.83,64.93,33630.0
2023-11-09 10:50:00,64.92,65.08,64.88,65.08,114450.0,64.92,65.08,64.88,65.08,114450.0
2023-11-09 11:00:00,65.11,65.12,65.0,65.0,21150.0,65.11,65.12,65.0,65.0,21150.0
2023-11-09 11:10:00,65.04,65.07,65.0,65.06,25215.0,65.04,65.07,65.0,65.06,25215.0
2023-11-09 11:20:00,65.03,65.1,65.03,65.09,35730.0,65.03,65.1,65.03,65.09,35730.0
2023-11-09 11:30:00,65.12,65.17,65.08,65.08,27000.0,65.12,65.17,65.08,65.08,27000.0
2023-11-09 11:40:00,65.11,65.19,65.1,65.16,23070.0,65.11,65.19,65.1,65.16,23070.0
2023-11-09 11:50:00,65.16,65.28,65.13,65.28,40905.0,65.16,65.28,65.13,65.28,40905.0
2023-11-09 12:00:00,65.23,65.23,65.18,65.21,30225.0,65.23,65.23,65.18,65.21,30225.0
2023-11-09 12:10:00,65.22,65.23,65.21,65.21,6000.0,65.22,65.23,65.21,65.21,6000.0
2023-11-09 12:20:00,65.24,65.25,65.24,65.24,16500.0,65.24,65.25,65.24,65.24,16500.0
2023-11-09 12:30:00,65.21,65.27,65.2,65.27,15195.0,65.21,65.27,65.2,65.27,15195.0
2023-11-09 12:40:00,65.27,65.29,65.27,65.27,15000.0,65.27,65.29,65.27,65.27,15000.0
2023-11-09 12:50:00,65.28,65.3,65.28,65.3,3000.0,65.28,65.3,65.28,65.3,3000.0
2023-11-09 13:00:00,65.33,65.35,65.17,65.17,102225.0,65.33,65.35,65.17,65.17,102225.0
2023-11-09 13:10:00,65.16,65.25,65.16,65.25,16440.0,65.16,65.25,65.16,65.25,16440.0
2023-11-09 13:20:00,65.21,65.31,65.21,65.31,12000.0,65.21,65.31,65.21,65.31,12000.0
2023-11-09 13:30:00,65.32,65.44,65.31,65.43,74370.0,65.32,65.44,65.31,65.43,74370.0
2023-11-09 13:40:00,65.43,65.45,65.4,65.45,51345.0,65.43,65.45,65.4,65.45,51345.0
2023-11-09 13:50:00,65.44,65.44,65.37,65.39,65970.0,65.44,65.44,65.37,65.39,65970.0
2023-11-09 14:00:00,65.36,65.39,65.32,65.36,33000.0,65.36,65.39,65.32,65.36,33000.0
2023-11-09 14:10:00,65.37,65.44,65.37,65.42,33090.0,65.37,65.44,65.37,65.42,33090.0
2023-11-09 14:20:00,65.44,65.52,65.34,65.34,59670.0,65.44,65.52,65.34,65.34,59670.0
2023-11-09 14:30:00,65.39,65.39,65.32,65.32,13575.0,65.39,65.39,65.32,65.32,13575.0
2023-11-09 14:40:00,65.33,65.42,65.33,65.42,8025.0,65.33,65.42,65.33,65.42,8025.0
2023-11-09 14:50:00,65.46,65.46,65.33,65.37,38025.0,65.46,65.46,65.33,65.37,38025.0
2023-11-09 15:00:00,65.35,65.36,65.28,65.28,9300.0,65.35,65.36,65.28,65.28,9300.0
2023-11-09 15:10:00,65.22,65.23,65.14,65.18,37785.0,65.22,65.23,65.14,65.18,37785.0
2023-11-09 15:20:00,65.2,65.26,65.2,65.24,25500.0,65.2,65.26,65.2,65.24,25500.0
2023-11-09 15:30:00,65.27,65.33,65.15,65.17,76320.0,65.27,65.33,65.15,65.17,76320.0
2023-11-09 15:40:00,65.18,65.24,65.17,65.19,27000.0,65.18,65.24,65.17,65.19,27000.0
2023-11-09 15:50:00,65.23,65.3,65.13,65.21,356715.0,65.23,65.3,65.13,65.21,356715.0
2023-11-10 09:30:00,65.38,65.59,65.18,65.59,80775.0,65.38,65.59,65.18,65.59,80775.0
2023-11-10 09:40:00,65.58,65.58,65.36,65.36,11850.0,65.58,65.58,65.36,65.36,11850.0
2023-11-10 09:50:00,65.58,65.65,65.5,65.54,25290.0,65.58,65.65,65.5,65.54,25290.0
2023-11-10 10:00:00,65.54,65.63,65.54,65.59,9000.0,65.54,65.63,65.54,65.59,9000.0
2023-11-10 10:10:00,65.57,65.63,65.53,65.6,46305.0,65.57,65.63,65.53,65.6,46305.0
2023-11-10 10:20:00,65.6,65.6,65.43,65.47,21450.0,65.6,65.6,65.43,65.47,21450.0
2023-11-10 10:30:00,65.44,65.54,65.44,65.54,37440.0,65.44,65.54,65.44,65.54,37440.0
2023-11-10 10:40:00,65.51,65.52,65.45,65.47,16500.0,65.51,65.52,65.45,65.47,16500.0
2023-11-10 10:50:00,65.51,65.51,65.47,65.48,30345.0,65.51,65.51,65.47,65.48,30345.0
2023-11-10 11:00:00,65.5,65.6,65.44,65.46,59340.0,65.5,65.6,65.44,65.46,59340.0
2023-11-10 11:10:00,65.43,65.43,65.24,65.3,28740.0,65.43,65.43,65.24,65.3,28740.0
2023-11-10 11:20:00,65.3,65.45,65.3,65.42,46575.0,65.3,65.45,65.3,65.42,46575.0
2023-11-10 11:30:00,65.45,65.47,65.38,65.38,23280.0,65.45,65.47,65.38,65.38,23280.0
2023-11-10 11:40:00,65.3,65.31,65.3,65.3,6000.0,65.3,65.31,65.3,65.3,6000.0
2023-11-10 11:50:00,65.34,65.35,65.33,65.35,7500.0,65.34,65.35,65.33,65.35,7500.0
2023-11-10 12:00:00,65.4,65.41,65.35,65.35,10035.0,65.4,65.41,65.35,65.35,10035.0
2023-11-10 12:10:00,65.37,65.38,65.37,65.37,7500.0,65.37,65.38,65.37,65.37,7500.0
2023-11-10 12:20:00,65.38,65.38,65.33,65.36,18000.0,65.38,65.38,65.33,65.36,18000.0
2023-11-10 12:30:00,65.44,65.53,65.44,65.53,13950.0,65.44,65.53,65.44,65.53,13950.0
2023-11-10 12:40:00,65.67,65.8,65.58,65.66,61995.0,65.67,65.8,65.58,65.66,61995.0
2023-11-10 12:50:00,65.7,65.76,65.66,65.67,16500.0,65.7,65.76,65.66,65.67,16500.0
2023-11-10 13:00:00,65.64,65.67,65.64,65.67,4500.0,65.64,65.67,65.64,65.67,4500.0
2023-11-10 13:10:00,65.64,65.64,65.62,65.64,14550.0,65.64,65.64,65.62,65.64,14550.0
2023-11-10 13:20:00,65.58,65.7,65.58,65.68,37800.0,65.58,65.7,65.58,65.68,37800.0
2023-11-10 13:30:00,65.6,65.71,65.59,65.65,24015.0,65.6,65.71,65.59,65.65,24015.0
2023-11-10 13:40:00,65.7,65.87,65.7,65.85,16500.0,65.7,65.87,65.7,65.85,16500.0
2023-11-10 13:50:00,65.86,65.86,65.84,65.85,22500.0,65.86,65.86,65.84,65.85,22500.0
2023-11-10 14:00:00,65.88,65.95,65.88,65.88,15075.0,65.88,65.95,65.88,65.88,15075.0
2023-11-10 14:10:00,65.89,65.94,65.88,65.94,22380.0,65.89,65.94,65.88,65.94,22380.0
2023-11-10 14:20:00,65.98,65.98,65.87,65.88,13500.0,65.98,65.98,65.87,65.88,13500.0
2023-11-10 14:30:00,65.91,65.91,65.81,65.83,12000.0,65.91,65.91,65.81,65.83,12000.0
2023-11-10 14:40:00,65.82,65.85,65.82,65.82,13500.0,65.82,65.85,65.82,65.82,13500.0
2023-11-10 14:50:00,65.78,65.78,65.76,65.77,12000.0,65.78,65.78,65.76,65.77,12000.0
2023-11-10 15:00:00,65.77,65.8,65.76,65.8,16410.0,65.77,65.8,65.76,65.8,16410.0
2023-11-10 15:10:00,65.84,65.84,65.81,65.81,24675.0,65.84,65.84,65.81,65.81,24675.0
2023-11-10 15:20:00,65.82,65.89,65.82,65.89,22500.0,65.82,65.89,65.82,65.89,22500.0
2023-11-10 15:30:00,65.93,65.98,65.85,65.85,38010.0,65.93,65.98,65.85,65.85,38010.0
2023-11-10 15:40:00,65.82,65.92,65.82,65.88,37500.0,65.82,65.92,65.82,65.88,37500.0
2023-11-10 15:50:00,65.89,65.97,65.71,65.73,183855.0,65.89,65.97,65.71,65.73,183855.0
2023-11-13 09:30:00,65.75,66.02,65.75,66.01,85755.0,65.75,66.02,65.75,66.01,85755.0
2023-11-13 09:40:00,66.04,66.08,65.78,65.78,15000.0,66.04,66.08,65.78,65.78,15000.0
2023-11-13 09:50:00,65.84,65.94,65.71,65.88,14535.0,65.84,65.94,65.71,65.88,14535.0
2023-11-13 10:00:00,65.87,65.87,65.71,65.8,21810.0,65.87,65.87,65.71,65.8,21810.0
2023-11-13 10:10:00,65.77,65.8,65.71,65.71,24765.0,65.77,65.8,65.71,65.71,24765.0
2023-11-13 10:20:00,65.72,65.75,65.7,65.72,12000.0,65.72,65.75,65.7,65.72,12000.0
2023-11-13 10:30:00,65.85,66.0,65.83,66.0,28800.0,65.85,66.0,65.83,66.0,28800.0
2023-11-13 10:40:00,66.04,66.17,66.03,66.17,24345.0,66.04,66.17,66.03,66.17,24345.0
2023-11-13 10:50:00,66.15,66.2,66.09,66.2,46500.0,66.15,66.2,66.09,66.2,46500.0
2023-11-13 11:00:00,66.14,66.16,66.14,66.16,9000.0,66.14,66.16,66.14,66.16,9000.0
2023-11-13 11:10:00,66.11,66.14,65.94,66.02,29055.0,66.11,66.14,65.94,66.02,29055.0
2023-11-13 11:20:00,66.07,66.2,66.07,66.2,17775.0,66.07,66.2,66.07,66.2,17775.0
2023-11-13 11:30:00,66.2,66.21,66.17,66.17,26025.0,66.2,66.21,66.17,66.17,26025.0
2023-11-13 11:40:00,66.21,66.28,66.2,66.24,39465.0,66.21,66.28,66.2,66.24,39465.0
2023-11-13 11:50:00,66.24,66.33,66.24,66.29,18840.0,66.24,66.33,66.24,66.29,18840.0
2023-11-13 12:00:00,66.31,66.34,66.29,66.3,16545.0,66.31,66.34,66.29,66.3,16545.0
2023-11-13 12:10:00,66.33,66.48,66.3,66.44,51210.0,66.33,66.48,66.3,66.44,51210.0
2023-11-13 12:20:00,66.38,66.42,66.34,66.35,73605.0,66.38,66.42,66.34,66.35,73605.0
2023-11-13 12:30:00,66.42,66.56,66.42,66.54,28650.0,66.42,66.56,66.42,66.54,28650.0
2023-11-13 12:40:00,66.55,66.57,66.49,66.53,36150.0,66.55,66.57,66.49,66.53,36150.0
2023-11-13 12:50:00,66.49,66.55,66.49,66.53,25785.0,66.49,66.55,66.49,66.53,25785.0
2023-11-13 13:00:00,66.46,66.46,66.36,66.43,9000.0,66.46,66.46,66.36,66.43,9000.0
2023-11-13 13:10:00,66.44,66.56,66.41,66.55,56340.0,66.44,66.56,66.41,66.55,56340.0
2023-11-13 13:20:00,66.51,66.56,66.39,66.39,16365.0,66.51,66.56,66.39,66.39,16365.0
2023-11-13 13:30:00,66.34,66.38,66.25,66.38,25770.0,66.34,66.38,66.25,66.38,25770.0
2023-11-13 13:40:00,66.4,66.53,66.35,66.46,89190.0,66.4,66.53,66.35,66.46,89190.0
2023-11-13 13:50:00,66.43,66.47,66.42,66.47,42510.0,66.43,66.47,66.42,66.47,42510.0
2023-11-13 14:00:00,66.46,66.5,66.38,66.5,18450.0,66.46,66.5,66.38,66.5,18450.0
2023-11-13 14:10:00,66.44,66.5,66.44,66.5,7500.0,66.44,66.5,66.44,66.5,7500.0
2023-11-13 14:20:00,66.49,66.58,66.49,66.58,19665.0,66.49,66.58,66.49,66.58,19665.0
2023-11-13 14:30:00,66.57,66.59,66.52,66.53,21000.0,66.57,66.59,66.52,66.53,21000.0
2023-11-13 14:40:00,66.52,66.55,66.47,66.47,13500.0,66.52,66.55,66.47,66.47,13500.0
2023-11-13 14:50:00,66.43,66.58,66.42,66.55,36150.0,66.43,66.58,66.42,66.55,36150.0
2023-11-13 15:00:00,66.53,66.57,66.45,66.47,31605.0,66.53,66.57,66.45,66.47,31605.0
2023-11-13 15:10:00,66.5,66.52,66.46,66.49,21105.0,66.5,66.52,66.46,66.49,21105.0
2023-11-13 15:20:00,66.49,66.6,66.49,66.6,53895.0,66.49,66.6,66.49,66.6,53895.0
2023-11-13 15:30:00,66.58,66.61,66.41,66.41,55065.0,66.58,66.61,66.41,66.41,55065.0
2023-11-13 15:40:00,66.42,66.46,66.37,66.38,99210.0,66.42,66.46,66.37,66.38,99210.0
2023-11-13 15:50:00,66.37,66.43,66.35,66.42,317595.0,66.37,66.43,66.35,66.42,317595.0
2023-11-14 09:30:00,66.73,67.06,66.11,66.26,192435.0,66.73,67.06,66.11,66.26,192435.0
2023-11-14 09:40:00,66.39,66.6,66.27,66.47,53625.0,66.39,66.6,66.27,66.47,53625.0
2023-11-14 09:50:00,66.46,66.61,66.46,66.55,17550.0,66.46,66.61,66.46,66.55,17550.0
2023-11-14 10:00:00,66.59,66.88,66.54,66.72,72225.0,66.59,66.88,66.54,66.72,72225.0
2023-11-14 10:10:00,66.69,66.84,66.65,66.68,42000.0,66.69,66.84,66.65,66.68,42000.0
2023-11-14 10:20:00,66.7,66.73,66.57,66.66,34605.0,66.7,66.73,66.57,66.66,34605.0
2023-11-14 10:30:00,66.67,66.67,66.46,66.5,38595.0,66.67,66.67,66.46,66.5,38595.0
2023-11-14 10:40:00,66.5,66.5,66.3,66.34,48195.0,66.5,66.5,66.3,66.34,48195.0
2023-11-14 10:50:00,66.31,66.33,66.24,66.33,75855.0,66.31,66.33,66.24,66.33,75855.0
2023-11-14 11:00:00,66.34,66.4,66.25,66.3,28500.0,66.34,66.4,66.25,66.3,28500.0
2023-11-14 11:10:00,66.34,66.39,66.22,66.22,37500.0,66.34,66.39,66.22,66.22,37500.0
2023-11-14 11:20:00,66.13,66.25,66.11,66.2,36000.0,66.13,66.25,66.11,66.2,36000.0
2023-11-14 11:30:00,66.19,66.21,66.06,66.06,49515.0,66.19,66.21,66.06,66.06,49515.0
2023-11-14 11:40:00,66.1,66.1,66.0,66.0,90825.0,66.1,66.1,66.0,66.0,90825.0
2023-11-14 11:50:00,65.99,66.0,65.96,66.0,12600.0,65.99,66.0,65.96,66.0,12600.0
2023-11-14 12:00:00,65.98,66.0,65.79,65.82,210885.0,65.98,66.0,65.79,65.82,210885.0
2023-11-14 12:10:00,65.81,65.91,65.72,65.86,37890.0,65.81,65.91,65.72,65.86,37890.0
2023-11-14 12:20:00,65.75,65.75,65.7,65.7,19260.0,65.75,65.75,65.7,65.7,19260.0
2023-11-14 12:30:00,65.7,65.7,65.63,65.66,33150.0,65.7,65.7,65.63,65.66,33150.0
2023-11-14 12:40:00,65.65,65.73,65.64,65.73,23250.0,65.65,65.73,65.64,65.73,23250.0
2023-11-14 12:50:00,65.68,65.72,65.66,65.72,15000.0,65.68,65.72,65.66,65.72,15000.0
2023-11-14 13:00:00,65.67,65.67,65.52,65.58,65970.0,65.67,65.67,65.52,65.58,65970.0
2023-11-14 13:10:00,65.53,65.64,65.53,65.64,22515.0,65.53,65.64,65.53,65.64,22515.0
2023-11-14 13:20:00,65.62,65.62,65.52,65.52,74775.0,65.62,65.62,65.52,65.52,74775.0
2023-11-14 13:30:00,65.58,65.69,65.51,65.69,38010.0,65.58,65.69,65.51,65.69,38010.0
2023-11-14 13:40:00,65.65,65.65,65.41,65.43,42930.0,65.65,65.65,65.41,65.43,42930.0
2023-11-14 13:50:00,65.41,65.46,65.41,65.46,13500.0,65.41,65.46,65.41,65.46,13500.0
2023-11-14 14:00:00,65.44,65.52,65.41,65.41,33735.0,65.44,65.52,65.41,65.41,33735.0
2023-11-14 14:10:00,65.41,65.45,65.35,65.36,31650.0,65.41,65.45,65.35,65.36,31650.0
2023-11-14 14:20:00,65.36,65.55,65.36,65.53,303015.0,65.36,65.55,65.36,65.53,303015.0
2023-11-14 14:30:00,65.55,65.63,65.46,65.57,28020.0,65.55,65.63,65.46,65.57,28020.0
2023-11-14 14:40:00,65.55,65.55,65.49,65.52,16500.0,65.55,65.55,65.49,65.52,16500.0
2023-11-14 14:50:00,65.52,65.65,65.5,65.65,25500.0,65.52,65.65,65.5,65.65,25500.0
2023-11-14 15:00:00,65.65,65.65,65.62,65.63,6000.0,65.65,65.65,65.62,65.63,6000.0
2023-11-14 15:10:00,65.62,65.73,65.61,65.73,24225.0,65.62,65.73,65.61,65.73,24225.0
2023-11-14 15:20:00,65.7,65.81,65.7,65.81,46305.0,65.7,65.81,65.7,65.81,46305.0
2023-11-14 15:30:00,65.79,65.79,65.72,65.78,87345.0,65.79,65.79,65.72,65.78,87345.0
2023-11-14 15:40:00,65.8,65.8,65.59,65.63,107025.0,65.8,65.8,65.59,65.63,107025.0
2023-11-14 15:50:00,65.61,65.67,65.36,65.53,369570.0,65.61,65.67,65.36,65.53,369570.0
2023-11-15 09:30:00,65.43,65.5,65.21,65.41,117045.0,65.43,65.5,65.21,65.41,117045.0
2023-11-15 09:40:00,65.22,65.27,65.04,65.14,49485.0,65.22,65.27,65.04,65.14,49485.0
2023-11-15 09:50:00,65.09,65.12,64.88,65.04,49035.0,65.09,65.12,64.88,65.04,49035.0
2023-11-15 10:00:00,65.07,65.16,64.69,64.83,160950.0,65.07,65.16,64.69,64.83,160950.0
2023-11-15 10:10:00,64.86,64.87,64.68,64.82,90150.0,64.86,64.87,64.68,64.82,90150.0
2023-11-15 10:20:00,64.82,64.99,64.82,64.98,27000.0,64.82,64.99,64.82,64.98,27000.0
2023-11-15 10:30:00,64.98,65.22,64.97,65.19,18000.0,64.98,65.22,64.97,65.19,18000.0
2023-11-15 10:40:00,65.19,65.23,65.01,65.01,23655.0,65.19,65.23,65.01,65.01,23655.0
2023-11-15 10:50:00,65.05,65.05,64.93,64.94,57000.0,65.05,65.05,64.93,64.94,57000.0
2023-11-15 11:00:00,64.96,65.0,64.9,65.0,69195.0,64.96,65.0,64.9,65.0,69195.0
2023-11-15 11:10:00,64.99,64.99,64.89,64.98,16065.0,64.99,64.99,64.89,64.98,16065.0
2023-11-15 11:20:00,64.98,65.05,64.96,65.01,36945.0,64.98,65.05,64.96,65.01,36945.0
2023-11-15 11:30:00,65.02,65.06,64.9,64.93,13230.0,65.02,65.06,64.9,64.93,13230.0
2023-11-15 11:40:00,64.92,65.0,64.92,64.98,25500.0,64.92,65.0,64.92,64.98,25500.0
2023-11-15 11:50:00,64.94,65.14,64.94,65.11,61170.0,64.94,65.14,64.94,65.11,61170.0
2023-11-15 12:00:00,65.15,65.3,65.15,65.24,60570.0,65.15,65.3,65.15,65.24,60570.0
2023-11-15 12:10:00,65.25,65.26,65.19,65.25,9135.0,65.25,65.26,65.19,65.25,9135.0
2023-11-15 12:20:00,65.21,65.39,65.15,65.37,45570.0,65.21,65.39,65.15,65.37,45570.0
2023-11-15 12:30:00,65.39,65.5,65.32,65.5,28395.0,65.39,65.5,65.32,65.5,28395.0
2023-11-15 12:40:00,65.45,65.57,65.45,65.51,26265.0,65.45,65.57,65.45,65.51,26265.0
2023-11-15 12:50:00,65.54,65.54,65.35,65.35,15000.0,65.54,65.54,65.35,65.35,15000.0
2023-11-15 13:00:00,65.35,65.37,65.31,65.31,35715.0,65.35,65.37,65.31,65.31,35715.0
2023-11-15 13:10:00,65.29,65.29,65.27,65.27,6000.0,65.29,65.29,65.27,65.27,6000.0
2023-11-15 13:20:00,65.26,65.4,65.26,65.34,27990.0,65.26,65.4,65.26,65.34,27990.0
2023-11-15 13:30:00,65.34,65.38,65.27,65.32,67365.0,65.34,65.38,65.27,65.32,67365.0
2023-11-15 13:40:00,65.33,65.4,65.28,65.28,42645.0,65.33,65.4,65.28,65.28,42645.0
2023-11-15 13:50:00,65.28,65.29,65.22,65.22,32760.0,65.28,65.29,65.22,65.22,32760.0
2023-11-15 14:00:00,65.2,65.31,65.2,65.29,69105.0,65.2,65.31,65.2,65.29,69105.0
2023-11-15 14:10:00,65.29,65.31,65.21,65.3,53730.0,65.29,65.31,65.21,65.3,53730.0
2023-11-15 14:20:00,65.28,65.31,65.26,65.27,53160.0,65.28,65.31,65.26,65.27,53160.0
2023-11-15 14:30:00,65.31,65.37,65.25,65.25,44865.0,65.31,65.37,65.25,65.25,44865.0
2023-11-15 14:40:00,65.24,65.28,65.09,65.09,30075.0,65.24,65.28,65.09,65.09,30075.0
2023-11-15 14:50:00,65.15,65.15,64.96,65.04,48825.0,65.15,65.15,64.96,65.04,48825.0
2023-11-15 15:00:00,65.07,65.08,64.99,65.0,47970.0,65.07,65.08,64.99,65.0,47970.0
2023-11-15 15:10:00,65.0,65.05,64.95,64.97,58260.0,65.0,65.05,64.95,64.97,58260.0
2023-11-15 15:20:00,64.97,65.0,64.88,64.95,97335.0,64.97,65.0,64.88,64.95,97335.0
2023-11-15 15:30:00,64.98,65.0,64.93,64.94,77025.0,64.98,65.0,64.93,64.94,77025.0
2023-11-15 15:40:00,64.92,64.96,64.83,64.84,87315.0,64.92,64.96,64.83,64.84,87315.0
2023-11-15 15:50:00,64.87,64.92,64.79,64.91,550740.0,64.87,64.92,64.79,64.91,550740.0
2023-11-16 09:30:00,65.13,65.29,64.92,65.22,189180.0,65.13,65.29,64.92,65.22,189180.0
2023-11-16 09:40:00,65.15,65.15,64.95,65.0,91680.0,65.15,65.15,64.95,65.0,91680.0
2023-11-16 09:50:00,65.01,65.35,65.0,65.3,57060.0,65.01,65.35,65.0,65.3,57060.0
2023-11-16 10:00:00,65.32,65.32,65.14,65.14,57390.0,65.32,65.32,65.14,65.14,57390.0
2023-11-16 10:10:00,65.14,65.22,65.05,65.2,122445.0,65.14,65.22,65.05,65.2,122445.0
2023-11-16 10:20:00,65.22,65.22,65.13,65.13,48615.0,65.22,65.22,65.13,65.13,48615.0
2023-11-16 10:30:00,65.13,65.16,65.04,65.1,50940.0,65.13,65.16,65.04,65.1,50940.0
2023-11-16 10:40:00,65.02,65.12,65.0,65.07,53385.0,65.02,65.12,65.0,65.07,53385.0
2023-11-16 10:50:00,65.07,65.07,64.98,65.05,117690.0,65.07,65.07,64.98,65.05,117690.0
2023-11-16 11:00:00,65.07,65.07,64.93,64.93,153150.0,65.07,65.07,64.93,64.93,153150.0
2023-11-16 11:10:00,64.93,64.93,64.79,64.79,54075.0,64.93,64.93,64.79,64.79,54075.0
2023-11-16 11:20:00,64.77,64.77,64.61,64.75,87540.0,64.77,64.77,64.61,64.75,87540.0
2023-11-16 11:30:00,64.73,64.86,64.73,64.83,54300.0,64.73,64.86,64.73,64.83,54300.0
2023-11-16 11:40:00,64.81,64.88,64.81,64.81,33555.0,64.81,64.88,64.81,64.81,33555.0
2023-11-16 11:50:00,64.8,64.87,64.77,64.82,38820.0,64.8,64.87,64.77,64.82,38820.0
2023-11-16 12:00:00,64.79,64.83,64.75,64.75,37695.0,64.79,64.83,64.75,64.75,37695.0
2023-11-16 12:10:00,64.77,64.81,64.74,64.79,60300.0,64.77,64.81,64.74,64.79,60300.0
2023-11-16 12:20:00,64.8,64.89,64.79,64.88,44415.0,64.8,64.89,64.79,64.88,44415.0
2023-11-16 12:30:00,64.88,65.01,64.88,64.99,40035.0,64.88,65.01,64.88,64.99,40035.0
2023-11-16 12:40:00,65.06,65.14,65.01,65.13,114345.0,65.06,65.14,65.01,65.13,114345.0
2023-11-16 12:50:00,65.16,65.18,65.11,65.13,31995.0,65.16,65.18,65.11,65.13,31995.0
2023-11-16 13:00:00,65.11,65.13,65.01,65.03,39285.0,65.11,65.13,65.01,65.03,39285.0
2023-11-16 13:10:00,65.05,65.05,64.97,64.97,27450.0,65.05,65.05,64.97,64.97,27450.0
2023-11-16 13:20:00,64.95,64.99,64.92,64.96,54180.0,64.95,64.99,64.92,64.96,54180.0
2023-11-16 13:30:00,64.97,64.97,64.74,64.78,30375.0,64.97,64.97,64.74,64.78,30375.0
2023-11-16 13:40:00,64.78,64.81,64.73,64.75,34350.0,64.78,64.81,64.73,64.75,34350.0
2023-11-16 13:50:00,64.75,64.77,64.69,64.69,54000.0,64.75,64.77,64.69,64.69,54000.0
2023-11-16 14:00:00,64.66,64.76,64.66,64.71,43860.0,64.66,64.76,64.66,64.71,43860.0
2023-11-16 14:10:00,64.7,64.76,64.67,64.73,54045.0,64.7,64.76,64.67,64.73,54045.0
2023-11-16 14:20:00,64.73,64.75,64.7,64.7,33120.0,64.73,64.75,64.7,64.7,33120.0
2023-11-16 14:30:00,64.7,64.72,64.67,64.69,28065.0,64.7,64.72,64.67,64.69,28065.0
2023-11-16 14:40:00,64.7,64.74,64.7,64.74,38820.0,64.7,64.74,64.7,64.74,38820.0
2023-11-16 14:50:00,64.72,64.89,64.66,64.85,107535.0,64.72,64.89,64.66,64.85,107535.0
2023-11-16 15:00:00,64.87,64.87,64.78,64.8,62340.0,64.87,64.87,64.78,64.8,62340.0
2023-11-16 15:10:00,64.81,64.83,64.75,64.81,68205.0,64.81,64.83,64.75,64.81,68205.0
2023-11-16 15:20:00,64.81,64.81,64.73,64.75,75105.0,64.81,64.81,64.73,64.75,75105.0
2023-11-16 15:30:00,64.76,64.81,64.74,64.8,62055.0,64.76,64.81,64.74,64.8,62055.0
2023-11-16 15:40:00,64.8,64.83,64.78,64.81,64395.0,64.8,64.83,64.78,64.81,64395.0
2023-11-16 15:50:00,64.8,64.82,64.66,64.81,495525.0,64.8,64.82,64.66,64.81,495525.0
2023-11-17 09:30:00,65.43,65.43,65.27,65.27,271020.0,65.43,65.43,65.27,65.27,271020.0
2023-11-17 09:40:00,65.15,65.28,65.07,65.13,9000.0,65.15,65.28,65.07,65.13,9000.0
2023-11-17 09:50:00,65.06,65.06,64.86,64.91,28695.0,65.06,65.06,64.86,64.91,28695.0
2023-11-17 10:00:00,64.95,65.05,64.86,65.02,16080.0,64.95,65.05,64.86,65.02,16080.0
2023-11-17 10:10:00,65.05,65.05,64.87,64.88,36060.0,65.05,65.05,64.87,64.88,36060.0
2023-11-17 10:20:00,64.8,64.83,64.74,64.8,19500.0,64.8,64.83,64.74,64.8,19500.0
2023-11-17 10:30:00,64.79,64.89,64.77,64.89,21000.0,64.79,64.89,64.77,64.89,21000.0
2023-11-17 10:40:00,64.84,64.9,64.84,64.9,17220.0,64.84,64.9,64.84,64.9,17220.0
2023-11-17 10:50:00,64.86,64.89,64.79,64.84,33000.0,64.86,64.89,64.79,64.84,33000.0
2023-11-17 11:00:00,64.86,64.96,64.86,64.95,16470.0,64.86,64.96,64.86,64.95,16470.0
2023-11-17 11:10:00,64.95,65.03,64.89,64.97,27000.0,64.95,65.03,64.89,64.97,27000.0
2023-11-17 11:20:00,64.99,65.05,64.99,65.0,12000.0,64.99,65.05,64.99,65.0,12000.0
2023-11-17 11:30:00,64.99,64.99,64.89,64.89,25980.0,64.99,64.99,64.89,64.89,25980.0
2023-11-17 11:40:00,64.93,65.04,64.9,64.99,16665.0,64.93,65.04,64.9,64.99,16665.0
2023-11-17 11:50:00,64.99,65.15,64.99,65.13,30075.0,64.99,65.15,64.99,65.13,30075.0
2023-11-17 12:00:00,65.12,65.12,65.05,65.09,22500.0,65.12,65.12,65.05,65.09,22500.0
2023-11-17 12:10:00,65.12,65.16,65.1,65.13,16185.0,65.12,65.16,65.1,65.13,16185.0
2023-11-17 12:20:00,65.13,65.15,65.07,65.07,22515.0,65.13,65.15,65.07,65.07,22515.0
2023-11-17 12:30:00,65.04,65.07,65.04,65.06,12000.0,65.04,65.07,65.04,65.06,12000.0
2023-11-17 12:40:00,65.03,65.05,65.03,65.05,7500.0,65.03,65.05,65.03,65.05,7500.0
2023-11-17 12:50:00,65.07,65.09,65.04,65.06,18000.0,65.07,65.09,65.04,65.06,18000.0
2023-11-17 13:00:00,65.06,65.07,65.04,65.05,25800.0,65.06,65.07,65.04,65.05,25800.0
2023-11-17 13:10:00,65.03,65.05,65.02,65.03,15990.0,65.03,65.05,65.02,65.03,15990.0
2023-11-17 13:20:00,65.04,65.04,64.96,64.96,13500.0,65.04,65.04,64.96,64.96,13500.0
2023-11-17 13:30:00,64.98,65.02,64.98,65.01,7500.0,64.98,65.02,64.98,65.01,7500.0
2023-11-17 13:40:00,65.01,65.05,65.01,65.04,6000.0,65.01,65.05,65.01,65.04,6000.0
2023-11-17 13:50:00,65.07,65.08,65.05,65.08,13845.0,65.07,65.08,65.05,65.08,13845.0
2023-11-17 14:00:00,65.11,65.12,65.07,65.1,34560.0,65.11,65.12,65.07,65.1,34560.0
2023-11-17 14:10:00,65.13,65.13,65.02,65.02,33015.0,65.13,65.13,65.02,65.02,33015.0
2023-11-17 14:20:00,65.0,65.0,64.91,64.91,16500.0,65.0,65.0,64.91,64.91,16500.0
2023-11-17 14:30:00,64.87,65.04,64.87,64.95,59820.0,64.87,65.04,64.87,64.95,59820.0
2023-11-17 14:40:00,64.92,64.95,64.9,64.9,15540.0,64.92,64.95,64.9,64.9,15540.0
2023-11-17 14:50:00,64.85,64.87,64.78,64.8,22695.0,64.85,64.87,64.78,64.8,22695.0
2023-11-17 15:00:00,64.84,64.87,64.76,64.78,28185.0,64.84,64.87,64.76,64.78,28185.0
2023-11-17 15:10:00,64.79,64.79,64.74,64.76,22425.0,64.79,64.79,64.74,64.76,22425.0
2023-11-17 15:20:00,64.78,64.82,64.76,64.76,16500.0,64.78,64.82,64.76,64.76,16500.0
2023-11-17 15:30:00,64.74,64.77,64.69,64.7,31905.0,64.74,64.77,64.69,64.7,31905.0
2023-11-17 15:40:00,64.67,64.75,64.66,64.68,85005.0,64.67,64.75,64.66,64.68,85005.0
2023-11-17 15:50:00,64.67,64.7,64.38,64.51,591240.0,64.67,64.7,64.38,64.51,591240.0
2023-11-20 09:30:00,64.67,64.91,64.46,64.79,86265.0,64.67,64.91,64.46,64.79,86265.0
2023-11-20 09:40:00,64.8,64.8,64.44,64.44,42090.0,64.8,64.8,64.44,64.44,42090.0
2023-11-20 09:50:00,64.4,64.72,64.37,64.66,30945.0,64.4,64.72,64.37,64.66,30945.0
2023-11-20 10:00:00,64.68,64.77,64.63,64.63,28500.0,64.68,64.77,64.63,64.63,28500.0
2023-11-20 10:10:00,64.59,64.67,64.56,64.6,29295.0,64.59,64.67,64.56,64.6,29295.0
2023-11-20 10:20:00,64.65,64.65,64.48,64.57,24000.0,64.65,64.65,64.48,64.57,24000.0
2023-11-20 10:30:00,64.66,64.66,64.56,64.56,16500.0,64.66,64.66,64.56,64.56,16500.0
2023-11-20 10:40:00,64.54,64.67,64.51,64.64,86550.0,64.54,64.67,64.51,64.64,86550.0
2023-11-20 10:50:00,64.67,64.76,64.67,64.72,75285.0,64.67,64.76,64.67,64.72,75285.0
2023-11-20 11:00:00,64.75,64.84,64.75,64.77,15000.0,64.75,64.84,64.75,64.77,15000.0
2023-11-20 11:10:00,64.82,64.85,64.81,64.82,18000.0,64.82,64.85,64.81,64.82,18000.0
2023-11-20 11:20:00,64.8,64.81,64.75,64.81,20445.0,64.8,64.81,64.75,64.81,20445.0
2023-11-20 11:30:00,64.7,64.76,64.65,64.76,38535.0,64.7,64.76,64.65,64.76,38535.0
2023-11-20 11:40:00,64.79,64.79,64.72,64.72,19860.0,64.79,64.79,64.72,64.72,19860.0
2023-11-20 11:50:00,64.72,64.73,64.71,64.73,9000.0,64.72,64.73,64.71,64.73,9000.0
2023-11-20 12:00:00,64.75,64.89,64.75,64.83,21585.0,64.75,64.89,64.75,64.83,21585.0
2023-11-20 12:10:00,64.84,64.97,64.81,64.93,74505.0,64.84,64.97,64.81,64.93,74505.0
2023-11-20 12:20:00,64.93,65.02,64.93,64.97,13665.0,64.93,65.02,64.93,64.97,13665.0
2023-11-20 12:30:00,64.97,64.97,64.9,64.93,34620.0,64.97,64.97,64.9,64.93,34620.0
2023-11-20 12:40:00,64.9,65.0,64.9,65.0,9000.0,64.9,65.0,64.9,65.0,9000.0
2023-11-20 12:50:00,65.02,65.02,64.95,64.98,15135.0,65.02,65.02,64.95,64.98,15135.0
2023-11-20 13:00:00,65.0,65.18,65.0,65.18,18000.0,65.0,65.18,65.0,65.18,18000.0
2023-11-20 13:10:00,65.19,65.28,65.19,65.28,10500.0,65.19,65.28,65.19,65.28,10500.0
2023-11-20 13:20:00,65.31,65.31,65.26,65.31,26130.0,65.31,65.31,65.26,65.31,26130.0
2023-11-20 13:30:00,65.35,65.42,65.35,65.36,18000.0,65.35,65.42,65.35,65.36,18000.0
2023-11-20 13:40:00,65.37,65.39,65.34,65.34,30990.0,65.37,65.39,65.34,65.34,30990.0
2023-11-20 13:50:00,65.38,65.44,65.32,65.44,28500.0,65.38,65.44,65.32,65.44,28500.0
2023-11-20 14:00:00,65.42,65.42,65.35,65.35,15000.0,65.42,65.42,65.35,65.35,15000.0
2023-11-20 14:10:00,65.32,65.4,65.32,65.33,21000.0,65.32,65.4,65.32,65.33,21000.0
2023-11-20 14:20:00,65.33,65.39,65.33,65.37,9900.0,65.33,65.39,65.33,65.37,9900.0
2023-11-20 14:30:00,65.33,65.44,65.33,65.41,18750.0,65.33,65.44,65.33,65.41,18750.0
2023-11-20 14:40:00,65.4,65.41,65.32,65.41,25890.0,65.4,65.41,65.32,65.41,25890.0
2023-11-20 14:50:00,65.36,65.45,65.35,65.43,20475.0,65.36,65.45,65.35,65.43,20475.0
2023-11-20 15:00:00,65.48,65.5,65.4,65.4,19485.0,65.48,65.5,65.4,65.4,19485.0
2023-11-20 15:10:00,65.47,65.47,65.47,65.47,1680.0,65.47,65.47,65.47,65.47,1680.0
2023-11-20 15:20:00,65.44,65.46,65.41,65.46,20145.0,65.44,65.46,65.41,65.46,20145.0
2023-11-20 15:30:00,65.52,65.52,65.42,65.42,24720.0,65.52,65.52,65.42,65.42,24720.0
2023-11-20 15:40:00,65.33,65.39,65.3,65.33,56505.0,65.33,65.39,65.3,65.33,56505.0
2023-11-20 15:50:00,65.31,65.31,65.17,65.23,256485.0,65.31,65.31,65.17,65.23,256485.0
2023-11-21 09:30:00,65.33,65.38,65.15,65.15,54900.0,65.33,65.38,65.15,65.15,54900.0
2023-11-21 09:40:00,65.33,65.6,65.33,65.6,9000.0,65.33,65.6,65.33,65.6,9000.0
2023-11-21 09:50:00,65.54,65.62,65.53,65.53,22080.0,65.54,65.62,65.53,65.53,22080.0
2023-11-21 10:00:00,65.47,65.48,65.43,65.43,15585.0,65.47,65.48,65.43,65.43,15585.0
2023-11-21 10:10:00,65.43,65.43,65.33,65.33,26385.0,65.43,65.43,65.33,65.33,26385.0
2023-11-21 10:20:00,65.23,65.3,65.22,65.29,19500.0,65.23,65.3,65.22,65.29,19500.0
2023-11-21 10:30:00,65.33,65.33,65.33,65.33,1500.0,65.33,65.33,65.33,65.33,1500.0
2023-11-21 10:40:00,65.42,65.42,65.35,65.35,16845.0,65.42,65.42,65.35,65.35,16845.0
2023-11-21 10:50:00,65.33,65.49,65.33,65.49,26115.0,65.33,65.49,65.33,65.49,26115.0
2023-11-21 11:00:00,65.5,65.56,65.5,65.56,10500.0,65.5,65.56,65.5,65.56,10500.0
2023-11-21 11:10:00,65.58,65.58,65.41,65.41,21000.0,65.58,65.58,65.41,65.41,21000.0
2023-11-21 11:20:00,65.41,65.42,65.39,65.42,7500.0,65.41,65.42,65.39,65.42,7500.0
2023-11-21 11:30:00,65.37,65.57,65.37,65.56,36045.0,65.37,65.57,65.37,65.56,36045.0
2023-11-21 11:40:00,65.54,65.54,65.45,65.45,18720.0,65.54,65.54,65.45,65.45,18720.0
2023-11-21 11:50:00,65.48,65.53,65.48,65.53,4800.0,65.48,65.53,65.48,65.53,4800.0
2023-11-21 12:00:00,65.53,65.6,65.5,65.6,40500.0,65.53,65.6,65.5,65.6,40500.0
2023-11-21 12:10:00,65.72,65.74,65.72,65.74,6675.0,65.72,65.74,65.72,65.74,6675.0
2023-11-21 12:20:00,65.74,65.78,65.67,65.78,29565.0,65.74,65.78,65.67,65.78,29565.0
2023-11-21 12:30:00,65.73,65.73,65.66,65.66,8745.0,65.73,65.73,65.66,65.66,8745.0
2023-11-21 12:40:00,65.72,65.77,65.67,65.77,12240.0,65.72,65.77,65.67,65.77,12240.0
2023-11-21 12:50:00,65.75,65.77,65.74,65.74,4500.0,65.75,65.77,65.74,65.74,4500.0
2023-11-21 13:00:00,65.76,65.86,65.76,65.8,41475.0,65.76,65.86,65.76,65.8,41475.0
2023-11-21 13:10:00,65.81,65.83,65.8,65.8,12000.0,65.81,65.83,65.8,65.8,12000.0
2023-11-21 13:20:00,65.82,65.87,65.79,65.8,27375.0,65.82,65.87,65.79,65.8,27375.0
2023-11-21 13:30:00,65.71,65.74,65.71,65.74,4500.0,65.71,65.74,65.71,65.74,4500.0
2023-11-21 13:40:00,65.72,65.72,65.6,65.6,18285.0,65.72,65.72,65.6,65.6,18285.0
2023-11-21 13:50:00,65.68,65.68,65.64,65.64,13545.0,65.68,65.68,65.64,65.64,13545.0
2023-11-21 14:00:00,65.66,65.75,65.66,65.74,17805.0,65.66,65.75,65.66,65.74,17805.0
2023-11-21 14:10:00,65.73,65.83,65.73,65.83,16500.0,65.73,65.83,65.73,65.83,16500.0
2023-11-21 14:20:00,65.78,65.78,65.7,65.7,27045.0,65.78,65.78,65.7,65.7,27045.0
2023-11-21 14:30:00,65.71,65.72,65.64,65.64,36180.0,65.71,65.72,65.64,65.64,36180.0
2023-11-21 14:40:00,65.64,65.69,65.64,65.67,7545.0,65.64,65.69,65.64,65.67,7545.0
2023-11-21 14:50:00,65.66,65.74,65.66,65.74,3000.0,65.66,65.74,65.66,65.74,3000.0
2023-11-21 15:00:00,65.85,65.87,65.81,65.82,19575.0,65.85,65.87,65.81,65.82,19575.0
2023-11-21 15:10:00,65.81,65.81,65.75,65.77,8445.0,65.81,65.81,65.75,65.77,8445.0
2023-11-21 15:20:00,65.7,65.72,65.69,65.72,7020.0,65.7,65.72,65.69,65.72,7020.0
2023-11-21 15:30:00,65.69,65.69,65.61,65.65,15045.0,65.69,65.69,65.61,65.65,15045.0
2023-11-21 15:40:00,65.69,65.71,65.59,65.67,42405.0,65.69,65.71,65.59,65.67,42405.0
2023-11-21 15:50:00,65.61,65.73,65.54,65.57,239775.0,65.61,65.73,65.54,65.57,239775.0
2023-11-22 09:30:00,65.64,65.96,65.64,65.71,47460.0,65.64,65.96,65.64,65.71,47460.0
2023-11-22 09:40:00,65.73,65.89,65.73,65.75,16530.0,65.73,65.89,65.73,65.75,16530.0
2023-11-22 09:50:00,65.72,65.72,65.49,65.59,22530.0,65.72,65.72,65.49,65.59,22530.0
2023-11-22 10:00:00,65.72,65.73,65.67,65.67,5535.0,65.72,65.73,65.67,65.67,5535.0
2023-11-22 10:10:00,65.65,65.82,65.65,65.8,25455.0,65.65,65.82,65.65,65.8,25455.0
2023-11-22 10:20:00,65.75,65.79,65.67,65.74,38820.0,65.75,65.79,65.67,65.74,38820.0
2023-11-22 10:30:00,65.76,65.83,65.76,65.82,8970.0,65.76,65.83,65.76,65.82,8970.0
2023-11-22 10:40:00,65.86,66.04,65.85,65.96,31575.0,65.86,66.04,65.85,65.96,31575.0
2023-11-22 10:50:00,65.9,65.95,65.8,65.84,44805.0,65.9,65.95,65.8,65.84,44805.0
2023-11-22 11:00:00,65.93,65.99,65.92,65.96,22575.0,65.93,65.99,65.92,65.96,22575.0
2023-11-22 11:10:00,65.95,65.98,65.94,65.95,16500.0,65.95,65.98,65.94,65.95,16500.0
2023-11-22 11:20:00,65.94,66.02,65.94,66.01,12000.0,65.94,66.02,65.94,66.01,12000.0
2023-11-22 11:30:00,66.01,66.14,66.01,66.12,13500.0,66.01,66.14,66.01,66.12,13500.0
2023-11-22 11:40:00,66.2,66.2,66.14,66.2,12000.0,66.2,66.2,66.14,66.2,12000.0
2023-11-22 11:50:00,66.18,66.18,66.12,66.18,18000.0,66.18,66.18,66.12,66.18,18000.0
2023-11-22 12:00:00,66.19,66.28,66.19,66.27,33000.0,66.19,66.28,66.19,66.27,33000.0
2023-11-22 12:10:00,66.27,66.28,66.18,66.18,10500.0,66.27,66.28,66.18,66.18,10500.0
2023-11-22 12:20:00,66.18,66.18,66.1,66.12,12765.0,66.18,66.18,66.1,66.12,12765.0
2023-11-22 12:30:00,66.1,66.1,66.06,66.09,9000.0,66.1,66.1,66.06,66.09,9000.0
2023-11-22 12:40:00,66.07,66.07,66.06,66.06,4500.0,66.07,66.07,66.06,66.06,4500.0
2023-11-22 12:50:00,66.08,66.25,66.07,66.25,28425.0,66.08,66.25,66.07,66.25,28425.0
2023-11-22 13:00:00,66.21,66.27,66.21,66.27,16500.0,66.21,66.27,66.21,66.27,16500.0
2023-11-22 13:10:00,66.27,66.31,66.27,66.28,21000.0,66.27,66.31,66.27,66.28,21000.0
2023-11-22 13:20:00,66.28,66.3,66.27,66.3,31950.0,66.28,66.3,66.27,66.3,31950.0
2023-11-22 13:30:00,66.32,66.32,66.13,66.13,49500.0,66.32,66.32,66.13,66.13,49500.0
2023-11-22 13:40:00,66.12,66.12,66.1,66.11,6000.0,66.12,66.12,66.1,66.11,6000.0
2023-11-22 13:50:00,66.12,66.17,66.12,66.17,9000.0,66.12,66.17,66.12,66.17,9000.0
2023-11-22 14:00:00,66.16,66.19,66.16,66.19,5235.0,66.16,66.19,66.16,66.19,5235.0
2023-11-22 14:10:00,66.23,66.24,66.21,66.24,10500.0,66.23,66.24,66.21,66.24,10500.0
2023-11-22 14:20:00,66.3,66.33,66.27,66.33,16530.0,66.3,66.33,66.27,66.33,16530.0
2023-11-22 14:30:00,66.32,66.34,66.11,66.11,54000.0,66.32,66.34,66.11,66.11,54000.0
2023-11-22 14:40:00,66.08,66.13,66.08,66.12,4500.0,66.08,66.13,66.08,66.12,4500.0
2023-11-22 14:50:00,66.13,66.14,66.13,66.14,4500.0,66.13,66.14,66.13,66.14,4500.0
2023-11-22 15:00:00,66.2,66.22,66.19,66.21,23325.0,66.2,66.22,66.19,66.21,23325.0
2023-11-22 15:10:00,66.18,66.22,66.14,66.14,13500.0,66.18,66.22,66.14,66.14,13500.0
2023-11-22 15:20:00,66.12,66.16,66.09,66.11,18495.0,66.12,66.16,66.09,66.11,18495.0
2023-11-22 15:30:00,66.17,66.17,66.13,66.15,12000.0,66.17,66.17,66.13,66.15,12000.0
2023-11-22 15:40:00,66.13,66.15,66.11,66.15,52170.0,66.13,66.15,66.11,66.15,52170.0
2023-11-22 15:50:00,66.11,66.14,66.03,66.1,142890.0,66.11,66.14,66.03,66.1,142890.0
2023-11-24 09:30:00,66.17,66.17,66.14,66.14,17835.0,66.17,66.17,66.14,66.14,17835.0
2023-11-24 09:40:00,66.04,66.04,65.9,66.01,15000.0,66.04,66.04,65.9,66.01,15000.0
2023-11-24 09:50:00,65.82,65.82,65.69,65.69,3000.0,65.82,65.82,65.69,65.69,3000.0
2023-11-24 10:00:00,65.67,65.84,65.66,65.84,8985.0,65.67,65.84,65.66,65.84,8985.0
2023-11-24 10:10:00,65.75,65.88,65.75,65.88,9000.0,65.75,65.88,65.75,65.88,9000.0
2023-11-24 10:20:00,65.88,65.9,65.78,65.78,18315.0,65.88,65.9,65.78,65.78,18315.0
2023-11-24 10:30:00,65.77,65.86,65.76,65.76,16500.0,65.77,65.86,65.76,65.76,16500.0
2023-11-24 10:40:00,65.8,65.83,65.77,65.83,12975.0,65.8,65.83,65.77,65.83,12975.0
2023-11-24 10:50:00,65.87,65.88,65.84,65.88,12285.0,65.87,65.88,65.84,65.88,12285.0
2023-11-24 11:00:00,65.82,65.89,65.8,65.8,6000.0,65.82,65.89,65.8,65.8,6000.0
2023-11-24 11:10:00,65.79,65.97,65.79,65.94,18030.0,65.79,65.97,65.79,65.94,18030.0
2023-11-24 11:20:00,65.94,65.96,65.88,65.96,7500.0,65.94,65.96,65.88,65.96,7500.0
2023-11-24 11:30:00,65.92,65.95,65.73,65.78,30045.0,65.92,65.95,65.73,65.78,30045.0
2023-11-24 11:40:00,65.8,65.81,65.74,65.74,6000.0,65.8,65.81,65.74,65.74,6000.0
2023-11-24 11:50:00,65.75,65.86,65.75,65.83,6000.0,65.75,65.86,65.75,65.83,6000.0
2023-11-24 12:00:00,65.85,65.86,65.75,65.77,16500.0,65.85,65.86,65.75,65.77,16500.0
2023-11-24 12:10:00,65.69,65.75,65.67,65.71,9000.0,65.69,65.75,65.67,65.71,9000.0
2023-11-24 12:20:00,65.7,65.7,65.66,65.67,6000.0,65.7,65.7,65.66,65.67,6000.0
2023-11-24 12:30:00,65.67,65.74,65.67,65.71,22995.0,65.67,65.74,65.67,65.71,22995.0
2023-11-24 12:40:00,65.73,65.73,65.67,65.67,34815.0,65.73,65.73,65.67,65.67,34815.0
2023-11-24 12:50:00,65.65,65.88,65.65,65.8,70065.0,65.65,65.88,65.65,65.8,70065.0
2023-11-27 09:30:00,65.64,65.68,65.58,65.68,94935.0,65.64,65.68,65.58,65.68,94935.0
2023-11-27 09:40:00,65.94,65.94,65.71,65.71,20685.0,65.94,65.94,65.71,65.71,20685.0
2023-11-27 09:50:00,65.83,65.84,65.81,65.84,13380.0,65.83,65.84,65.81,65.84,13380.0
2023-11-27 10:00:00,65.77,65.96,65.77,65.89,24225.0,65.77,65.96,65.77,65.89,24225.0
2023-11-27 10:10:00,65.87,65.94,65.82,65.84,16500.0,65.87,65.94,65.82,65.84,16500.0
2023-11-27 10:20:00,65.77,65.85,65.68,65.68,27885.0,65.77,65.85,65.68,65.68,27885.0
2023-11-27 10:30:00,65.73,65.78,65.67,65.74,25005.0,65.73,65.78,65.67,65.74,25005.0
2023-11-27 10:40:00,65.74,65.8,65.73,65.8,24885.0,65.74,65.8,65.73,65.8,24885.0
2023-11-27 10:50:00,65.82,66.0,65.78,65.97,71235.0,65.82,66.0,65.78,65.97,71235.0
2023-11-27 11:00:00,65.94,65.96,65.94,65.96,6000.0,65.94,65.96,65.94,65.96,6000.0
2023-11-27 11:10:00,65.96,65.99,65.92,65.93,13500.0,65.96,65.99,65.92,65.93,13500.0
2023-11-27 11:20:00,65.81,65.86,65.77,65.86,7500.0,65.81,65.86,65.77,65.86,7500.0
2023-11-27 11:30:00,65.77,65.87,65.77,65.86,23910.0,65.77,65.87,65.77,65.86,23910.0
2023-11-27 11:40:00,65.78,65.78,65.62,65.62,10560.0,65.78,65.78,65.62,65.62,10560.0
2023-11-27 11:50:00,65.7,65.71,65.65,65.71,9000.0,65.7,65.71,65.65,65.71,9000.0
2023-11-27 12:00:00,65.71,65.71,65.65,65.69,7500.0,65.71,65.71,65.65,65.69,7500.0
2023-11-27 12:10:00,65.74,65.75,65.67,65.7,31230.0,65.74,65.75,65.67,65.7,31230.0
2023-11-27 12:20:00,65.71,65.72,65.65,65.65,9000.0,65.71,65.72,65.65,65.65,9000.0
2023-11-27 12:30:00,65.72,65.8,65.66,65.71,37770.0,65.72,65.8,65.66,65.71,37770.0
2023-11-27 12:40:00,65.71,65.81,65.71,65.78,8700.0,65.71,65.81,65.71,65.78,8700.0
2023-11-27 12:50:00,65.82,65.82,65.75,65.77,13560.0,65.82,65.82,65.75,65.77,13560.0
2023-11-27 13:00:00,65.8,65.87,65.8,65.82,19500.0,65.8,65.87,65.8,65.82,19500.0
2023-11-27 13:10:00,65.85,65.88,65.85,65.88,6735.0,65.85,65.88,65.85,65.88,6735.0
2023-11-27 13:20:00,65.91,65.92,65.8,65.87,17745.0,65.91,65.92,65.8,65.87,17745.0
2023-11-27 13:30:00,65.79,65.93,65.79,65.87,16665.0,65.79,65.93,65.79,65.87,16665.0
2023-11-27 13:40:00,65.87,65.92,65.87,65.92,3000.0,65.87,65.92,65.87,65.92,3000.0
2023-11-27 13:50:00,65.9,65.91,65.9,65.91,7500.0,65.9,65.91,65.9,65.91,7500.0
2023-11-27 14:00:00,65.89,65.92,65.85,65.87,24000.0,65.89,65.92,65.85,65.87,24000.0
2023-11-27 14:10:00,65.86,65.86,65.75,65.75,12000.0,65.86,65.86,65.75,65.75,12000.0
2023-11-27 14:20:00,65.79,65.81,65.75,65.76,16500.0,65.79,65.81,65.75,65.76,16500.0
2023-11-27 14:30:00,65.74,65.81,65.74,65.74,18660.0,65.74,65.81,65.74,65.74,18660.0
2023-11-27 14:40:00,65.72,65.73,65.67,65.67,25260.0,65.72,65.73,65.67,65.67,25260.0
2023-11-27 14:50:00,65.65,65.68,65.64,65.66,24105.0,65.65,65.68,65.64,65.66,24105.0
2023-11-27 15:00:00,65.66,65.68,65.58,65.68,28500.0,65.66,65.68,65.58,65.68,28500.0
2023-11-27 15:10:00,65.68,65.82,65.68,65.77,34335.0,65.68,65.82,65.68,65.77,34335.0
2023-11-27 15:20:00,65.78,65.78,65.68,65.68,30075.0,65.78,65.78,65.68,65.68,30075.0
2023-11-27 15:30:00,65.72,65.76,65.66,65.66,35070.0,65.72,65.76,65.66,65.66,35070.0
2023-11-27 15:40:00,65.62,65.66,65.54,65.61,62250.0,65.62,65.66,65.54,65.61,62250.0
2023-11-27 15:50:00,65.63,65.64,65.48,65.54,192675.0,65.63,65.64,65.48,65.54,192675.0
2023-11-28 09:30:00,65.81,65.84,65.57,65.84,38220.0,65.81,65.84,65.57,65.84,38220.0
2023-11-28 09:40:00,65.76,65.87,65.76,65.83,20475.0,65.76,65.87,65.76,65.83,20475.0
2023-11-28 09:50:00,65.91,65.91,65.76,65.79,22425.0,65.91,65.91,65.76,65.79,22425.0
2023-11-28 10:00:00,65.76,65.76,65.59,65.69,26580.0,65.76,65.76,65.59,65.69,26580.0
2023-11-28 10:10:00,65.68,65.85,65.68,65.85,17610.0,65.68,65.85,65.68,65.85,17610.0
2023-11-28 10:20:00,65.9,65.93,65.81,65.85,25500.0,65.9,65.93,65.81,65.85,25500.0
2023-11-28 10:30:00,65.87,65.9,65.78,65.78,21300.0,65.87,65.9,65.78,65.78,21300.0
2023-11-28 10:40:00,65.85,65.89,65.71,65.71,27000.0,65.85,65.89,65.71,65.71,27000.0
2023-11-28 10:50:00,65.68,65.68,65.58,65.58,16800.0,65.68,65.68,65.58,65.58,16800.0
2023-11-28 11:00:00,65.55,65.55,65.42,65.48,11250.0,65.55,65.55,65.42,65.48,11250.0
2023-11-28 11:10:00,65.37,65.37,65.32,65.32,12000.0,65.37,65.37,65.32,65.32,12000.0
2023-11-28 11:20:00,65.34,65.36,65.3,65.36,12000.0,65.34,65.36,65.3,65.36,12000.0
2023-11-28 11:30:00,65.4,65.47,65.4,65.46,16185.0,65.4,65.47,65.4,65.46,16185.0
2023-11-28 11:40:00,65.4,65.45,65.4,65.41,19500.0,65.4,65.45,65.4,65.41,19500.0
2023-11-28 11:50:00,65.38,65.41,65.36,65.4,15000.0,65.38,65.41,65.36,65.4,15000.0
2023-11-28 12:00:00,65.41,65.41,65.32,65.32,7500.0,65.41,65.41,65.32,65.32,7500.0
2023-11-28 12:10:00,65.32,65.32,65.22,65.23,17700.0,65.32,65.32,65.22,65.23,17700.0
2023-11-28 12:20:00,65.18,65.21,65.18,65.19,16740.0,65.18,65.21,65.18,65.19,16740.0
2023-11-28 12:30:00,65.2,65.2,65.14,65.16,12000.0,65.2,65.2,65.14,65.16,12000.0
2023-11-28 12:40:00,65.12,65.12,65.05,65.08,20220.0,65.12,65.12,65.05,65.08,20220.0
2023-11-28 12:50:00,65.06,65.06,65.02,65.02,11280.0,65.06,65.06,65.02,65.02,11280.0
2023-11-28 13:00:00,65.0,65.04,64.91,64.96,39015.0,65.0,65.04,64.91,64.96,39015.0
2023-11-28 13:10:00,65.01,65.01,64.93,64.93,18000.0,65.01,65.01,64.93,64.93,18000.0
2023-11-28 13:20:00,64.96,64.96,64.96,64.96,3000.0,64.96,64.96,64.96,64.96,3000.0
2023-11-28 13:30:00,64.96,64.97,64.93,64.94,12630.0,64.96,64.97,64.93,64.94,12630.0
2023-11-28 13:40:00,64.94,64.99,64.94,64.99,6000.0,64.94,64.99,64.94,64.99,6000.0
2023-11-28 13:50:00,64.93,64.95,64.88,64.88,20820.0,64.93,64.95,64.88,64.88,20820.0
2023-11-28 14:00:00,64.89,64.89,64.8,64.88,26580.0,64.89,64.89,64.8,64.88,26580.0
2023-11-28 14:10:00,64.88,64.9,64.88,64.89,6000.0,64.88,64.9,64.88,64.89,6000.0
2023-11-28 14:20:00,64.89,64.93,64.89,64.93,3000.0,64.89,64.93,64.89,64.93,3000.0
2023-11-28 14:30:00,64.91,65.0,64.91,65.0,4500.0,64.91,65.0,64.91,65.0,4500.0
2023-11-28 14:40:00,64.99,65.01,64.95,65.01,10500.0,64.99,65.01,64.95,65.01,10500.0
2023-11-28 14:50:00,64.99,65.08,64.99,65.0,21000.0,64.99,65.08,64.99,65.0,21000.0
2023-11-28 15:00:00,65.0,65.0,64.9,64.93,32475.0,65.0,65.0,64.9,64.93,32475.0
2023-11-28 15:10:00,64.85,64.91,64.84,64.84,13500.0,64.85,64.91,64.84,64.84,13500.0
2023-11-28 15:20:00,64.83,64.91,64.83,64.91,13170.0,64.83,64.91,64.83,64.91,13170.0
2023-11-28 15:30:00,64.85,64.91,64.85,64.9,7515.0,64.85,64.91,64.85,64.9,7515.0
2023-11-28 15:40:00,64.9,65.07,64.9,65.07,34755.0,64.9,65.07,64.9,65.07,34755.0
2023-11-28 15:50:00,65.1,65.17,64.99,65.16,164655.0,65.1,65.17,64.99,65.16,164655.0
2023-11-29 09:30:00,65.05,65.18,65.05,65.08,35625.0,65.05,65.18,65.05,65.08,35625.0
2023-11-29 09:40:00,65.07,65.18,64.94,64.94,73500.0,65.07,65.18,64.94,64.94,73500.0
2023-11-29 09:50:00,64.92,64.92,64.8,64.91,10500.0,64.92,64.92,64.8,64.91,10500.0
2023-11-29 10:00:00,65.02,65.08,64.88,64.88,59250.0,65.02,65.08,64.88,64.88,59250.0
2023-11-29 10:10:00,64.83,64.83,64.65,64.66,24000.0,64.83,64.83,64.65,64.66,24000.0
2023-11-29 10:20:00,64.66,64.66,64.66,64.66,1500.0,64.66,64.66,64.66,64.66,1500.0
2023-11-29 10:30:00,64.7,64.84,64.66,64.84,16800.0,64.7,64.84,64.66,64.84,16800.0
2023-11-29 10:40:00,64.94,64.95,64.9,64.95,4500.0,64.94,64.95,64.9,64.95,4500.0
2023-11-29 10:50:00,64.97,64.98,64.93,64.98,18000.0,64.97,64.98,64.93,64.98,18000.0
2023-11-29 11:00:00,64.85,64.85,64.74,64.74,13500.0,64.85,64.85,64.74,64.74,13500.0
2023-11-29 11:10:00,64.75,64.87,64.75,64.87,57120.0,64.75,64.87,64.75,64.87,57120.0
2023-11-29 11:20:00,64.91,65.0,64.88,64.96,13500.0,64.91,65.0,64.88,64.96,13500.0
2023-11-29 11:30:00,64.97,64.99,64.91,64.91,9300.0,64.97,64.99,64.91,64.91,9300.0
2023-11-29 11:40:00,64.94,64.95,64.88,64.88,19500.0,64.94,64.95,64.88,64.88,19500.0
2023-11-29 11:50:00,64.84,64.9,64.84,64.87,9000.0,64.84,64.9,64.84,64.87,9000.0
2023-11-29 12:00:00,64.93,65.07,64.93,65.07,101955.0,64.93,65.07,64.93,65.07,101955.0
2023-11-29 12:10:00,65.03,65.03,65.0,65.0,10350.0,65.03,65.03,65.0,65.0,10350.0
2023-11-29 12:20:00,65.03,65.11,65.03,65.11,7500.0,65.03,65.11,65.03,65.11,7500.0
2023-11-29 12:30:00,65.11,65.12,65.07,65.07,10575.0,65.11,65.12,65.07,65.07,10575.0
2023-11-29 12:40:00,64.96,64.96,64.9,64.95,7500.0,64.96,64.96,64.9,64.95,7500.0
2023-11-29 12:50:00,64.91,64.91,64.8,64.8,10965.0,64.91,64.91,64.8,64.8,10965.0
2023-11-29 13:00:00,64.81,64.83,64.79,64.8,12495.0,64.81,64.83,64.79,64.8,12495.0
2023-11-29 13:10:00,64.75,64.8,64.75,64.8,7500.0,64.75,64.8,64.75,64.8,7500.0
2023-11-29 13:20:00,64.84,64.91,64.81,64.91,12090.0,64.84,64.91,64.81,64.91,12090.0
2023-11-29 13:30:00,64.88,64.91,64.87,64.91,6000.0,64.88,64.91,64.87,64.91,6000.0
2023-11-29 13:40:00,64.87,64.87,64.87,64.87,4230.0,64.87,64.87,64.87,64.87,4230.0
2023-11-29 13:50:00,64.9,64.91,64.86,64.91,14250.0,64.9,64.91,64.86,64.91,14250.0
2023-11-29 14:00:00,64.91,64.91,64.89,64.89,4500.0,64.91,64.91,64.89,64.89,4500.0
2023-11-29 14:10:00,64.86,64.9,64.85,64.86,21360.0,64.86,64.9,64.85,64.86,21360.0
2023-11-29 14:20:00,64.87,64.87,64.85,64.85,9900.0,64.87,64.87,64.85,64.85,9900.0
2023-11-29 14:30:00,64.82,64.82,64.71,64.71,21435.0,64.82,64.82,64.71,64.71,21435.0
2023-11-29 14:40:00,64.73,64.79,64.72,64.72,15000.0,64.73,64.79,64.72,64.72,15000.0
2023-11-29 14:50:00,64.74,64.88,64.72,64.88,20145.0,64.74,64.88,64.72,64.88,20145.0
2023-11-29 15:00:00,64.9,64.95,64.9,64.95,7500.0,64.9,64.95,64.9,64.95,7500.0
2023-11-29 15:10:00,64.95,64.96,64.92,64.94,21000.0,64.95,64.96,64.92,64.94,21000.0
2023-11-29 15:20:00,64.97,64.97,64.9,64.92,14055.0,64.97,64.97,64.9,64.92,14055.0
2023-11-29 15:30:00,64.88,64.89,64.82,64.89,36720.0,64.88,64.89,64.82,64.89,36720.0
2023-11-29 15:40:00,64.89,64.93,64.89,64.92,12000.0,64.89,64.93,64.89,64.92,12000.0
2023-11-29 15:50:00,64.92,64.97,64.83,64.95,162870.0,64.92,64.97,64.83,64.95,162870.0
2023-11-30 09:30:00,65.01,65.07,64.88,64.96,46755.0,65.01,65.07,64.88,64.96,46755.0
2023-11-30 09:40:00,64.88,64.99,64.77,64.91,60690.0,64.88,64.99,64.77,64.91,60690.0
2023-11-30 09:50:00,64.83,65.03,64.83,65.0,44235.0,64.83,65.03,64.83,65.0,44235.0
2023-11-30 10:00:00,65.03,65.06,64.89,64.89,30570.0,65.03,65.06,64.89,64.89,30570.0
2023-11-30 10:10:00,64.89,64.93,64.85,64.85,11190.0,64.89,64.93,64.85,64.85,11190.0
2023-11-30 10:20:00,64.91,64.92,64.86,64.86,9000.0,64.91,64.92,64.86,64.86,9000.0
2023-11-30 10:30:00,64.93,64.93,64.93,64.93,1500.0,64.93,64.93,64.93,64.93,1500.0
2023-11-30 10:40:00,64.96,64.98,64.91,64.91,10500.0,64.96,64.98,64.91,64.91,10500.0
2023-11-30 10:50:00,64.92,64.95,64.9,64.92,12270.0,64.92,64.95,64.9,64.92,12270.0
2023-11-30 11:00:00,64.87,64.95,64.87,64.89,10950.0,64.87,64.95,64.87,64.89,10950.0
2023-11-30 11:10:00,64.89,64.98,64.89,64.98,21000.0,64.89,64.98,64.89,64.98,21000.0
2023-11-30 11:20:00,65.0,65.1,65.0,65.08,15855.0,65.0,65.1,65.0,65.08,15855.0
2023-11-30 11:30:00,65.11,65.12,64.99,64.99,16500.0,65.11,65.12,64.99,64.99,16500.0
2023-11-30 11:40:00,65.1,65.1,65.1,65.1,1500.0,65.1,65.1,65.1,65.1,1500.0
2023-11-30 11:50:00,65.18,65.23,65.11,65.11,11520.0,65.18,65.23,65.11,65.11,11520.0
2023-11-30 12:00:00,65.1,65.14,65.09,65.14,6000.0,65.1,65.14,65.09,65.14,6000.0
2023-11-30 12:10:00,65.07,65.07,64.96,64.96,13500.0,65.07,65.07,64.96,64.96,13500.0
2023-11-30 12:20:00,64.86,64.86,64.79,64.82,9000.0,64.86,64.86,64.79,64.82,9000.0
2023-11-30 12:30:00,64.85,64.85,64.8,64.83,10920.0,64.85,64.85,64.8,64.83,10920.0
2023-11-30 12:40:00,64.83,64.93,64.83,64.93,21450.0,64.83,64.93,64.83,64.93,21450.0
2023-11-30 12:50:00,64.93,64.93,64.81,64.81,9000.0,64.93,64.93,64.81,64.81,9000.0
2023-11-30 13:00:00,64.8,64.8,64.75,64.75,4920.0,64.8,64.8,64.75,64.75,4920.0
2023-11-30 13:10:00,64.76,64.88,64.76,64.84,27000.0,64.76,64.88,64.76,64.84,27000.0
2023-11-30 13:20:00,64.85,64.87,64.81,64.87,7500.0,64.85,64.87,64.81,64.87,7500.0
2023-11-30 13:30:00,64.86,64.86,64.79,64.79,16725.0,64.86,64.86,64.79,64.79,16725.0
2023-11-30 13:40:00,64.85,64.85,64.76,64.76,12000.0,64.85,64.85,64.76,64.76,12000.0
2023-11-30 13:50:00,64.81,64.81,64.74,64.78,13500.0,64.81,64.81,64.74,64.78,13500.0
2023-11-30 14:00:00,64.85,64.87,64.82,64.84,13500.0,64.85,64.87,64.82,64.84,13500.0
2023-11-30 14:10:00,64.91,64.94,64.91,64.94,4500.0,64.91,64.94,64.91,64.94,4500.0
2023-11-30 14:20:00,65.01,65.01,64.95,65.01,10500.0,65.01,65.01,64.95,65.01,10500.0
2023-11-30 14:30:00,64.95,65.01,64.94,65.01,12330.0,64.95,65.01,64.94,65.01,12330.0
2023-11-30 14:40:00,65.06,65.06,65.0,65.0,35790.0,65.06,65.06,65.0,65.0,35790.0
2023-11-30 14:50:00,65.08,65.11,65.04,65.11,9000.0,65.08,65.11,65.04,65.11,9000.0
2023-11-30 15:00:00,65.07,65.09,64.98,65.0,16500.0,65.07,65.09,64.98,65.0,16500.0
2023-11-30 15:10:00,64.97,65.01,64.95,64.95,10935.0,64.97,65.01,64.95,64.95,10935.0
2023-11-30 15:20:00,64.94,64.97,64.84,64.89,33630.0,64.94,64.97,64.84,64.89,33630.0
2023-11-30 15:30:00,64.88,65.02,64.88,65.02,6000.0,64.88,65.02,64.88,65.02,6000.0
2023-11-30 15:40:00,65.02,65.12,65.02,65.08,22650.0,65.02,65.12,65.02,65.08,22650.0
2023-11-30 15:50:00,65.14,65.52,65.07,65.49,537840.0,65.14,65.52,65.07,65.49,537840.0
2023-12-01 09:30:00,65.63,65.92,65.56,65.76,148740.0,65.63,65.92,65.56,65.76,148740.0
2023-12-01 09:40:00,65.75,65.76,65.52,65.58,78450.0,65.75,65.76,65.52,65.58,78450.0
2023-12-01 09:50:00,65.6,65.68,65.44,65.44,74550.0,65.6,65.68,65.44,65.44,74550.0
2023-12-01 10:00:00,65.51,65.51,65.43,65.43,7500.0,65.51,65.51,65.43,65.43,7500.0
2023-12-01 10:10:00,65.43,65.55,65.37,65.55,69990.0,65.43,65.55,65.37,65.55,69990.0
2023-12-01 10:20:00,65.55,65.56,65.3,65.31,36000.0,65.55,65.56,65.3,65.31,36000.0
2023-12-01 10:30:00,65.26,65.63,65.26,65.63,22500.0,65.26,65.63,65.26,65.63,22500.0
2023-12-01 10:40:00,65.61,65.79,65.57,65.74,32535.0,65.61,65.79,65.57,65.74,32535.0
2023-12-01 10:50:00,65.74,65.76,65.61,65.63,38520.0,65.74,65.76,65.61,65.63,38520.0
2023-12-01 11:00:00,65.48,65.54,65.48,65.52,9555.0,65.48,65.54,65.48,65.52,9555.0
2023-12-01 11:10:00,65.54,65.54,65.44,65.48,20595.0,65.54,65.54,65.44,65.48,20595.0
2023-12-01 11:20:00,65.49,65.56,65.48,65.48,25500.0,65.49,65.56,65.48,65.48,25500.0
2023-12-01 11:30:00,65.49,65.49,65.36,65.36,25500.0,65.49,65.49,65.36,65.36,25500.0
2023-12-01 11:40:00,65.33,65.56,65.33,65.55,27330.0,65.33,65.56,65.33,65.55,27330.0
2023-12-01 11:50:00,65.62,65.7,65.62,65.7,13500.0,65.62,65.7,65.62,65.7,13500.0
2023-12-01 12:00:00,65.69,65.69,65.5,65.52,34470.0,65.69,65.69,65.5,65.52,34470.0
2023-12-01 12:10:00,65.57,65.61,65.26,65.33,64305.0,65.57,65.61,65.26,65.33,64305.0
2023-12-01 12:20:00,65.35,65.48,65.35,65.48,31650.0,65.35,65.48,65.35,65.48,31650.0
2023-12-01 12:30:00,65.45,65.46,65.39,65.42,31215.0,65.45,65.46,65.39,65.42,31215.0
2023-12-01 12:40:00,65.39,65.42,65.36,65.41,31500.0,65.39,65.42,65.36,65.41,31500.0
2023-12-01 12:50:00,65.43,65.51,65.43,65.49,9000.0,65.43,65.51,65.43,65.49,9000.0
2023-12-01 13:00:00,65.5,65.56,65.49,65.5,16500.0,65.5,65.56,65.49,65.5,16500.0
2023-12-01 13:10:00,65.49,65.56,65.48,65.56,31500.0,65.49,65.56,65.48,65.56,31500.0
2023-12-01 13:20:00,65.56,65.61,65.5,65.55,17655.0,65.56,65.61,65.5,65.55,17655.0
2023-12-01 13:30:00,65.53,65.65,65.53,65.54,15015.0,65.53,65.65,65.53,65.54,15015.0
2023-12-01 13:40:00,65.51,65.61,65.51,65.59,10500.0,65.51,65.61,65.51,65.59,10500.0
2023-12-01 13:50:00,65.52,65.6,65.5,65.51,16500.0,65.52,65.6,65.5,65.51,16500.0
2023-12-01 14:00:00,65.53,65.55,65.49,65.5,19500.0,65.53,65.55,65.49,65.5,19500.0
2023-12-01 14:10:00,65.51,65.6,65.51,65.52,29520.0,65.51,65.6,65.51,65.52,29520.0
2023-12-01 14:20:00,65.55,65.57,65.52,65.55,18825.0,65.55,65.57,65.52,65.55,18825.0
2023-12-01 14:30:00,65.59,65.59,65.5,65.54,29745.0,65.59,65.59,65.5,65.54,29745.0
2023-12-01 14:40:00,65.51,65.51,65.44,65.46,22905.0,65.51,65.51,65.44,65.46,22905.0
2023-12-01 14:50:00,65.49,65.6,65.43,65.6,26550.0,65.49,65.6,65.43,65.6,26550.0
2023-12-01 15:00:00,65.58,65.62,65.54,65.54,19080.0,65.58,65.62,65.54,65.54,19080.0
2023-12-01 15:10:00,65.52,65.53,65.44,65.44,22350.0,65.52,65.53,65.44,65.44,22350.0
2023-12-01 15:20:00,65.37,65.39,65.32,65.39,36465.0,65.37,65.39,65.32,65.39,36465.0
2023-12-01 15:30:00,65.35,65.44,65.29,65.29,42195.0,65.35,65.44,65.29,65.29,42195.0
2023-12-01 15:40:00,65.26,65.39,65.22,65.39,31500.0,65.26,65.39,65.22,65.39,31500.0
2023-12-01 15:50:00,65.39,65.43,65.33,65.34,237630.0,65.39,65.43,65.33,65.34,237630.0
2023-12-04 09:30:00,65.23,65.64,65.18,65.52,81195.0,65.23,65.64,65.18,65.52,81195.0
2023-12-04 09:40:00,65.52,65.88,65.52,65.76,58950.0,65.52,65.88,65.52,65.76,58950.0
2023-12-04 09:50:00,65.73,65.81,65.36,65.4,24000.0,65.73,65.81,65.36,65.4,24000.0
2023-12-04 10:00:00,65.47,65.47,65.15,65.15,47565.0,65.47,65.47,65.15,65.15,47565.0
2023-12-04 10:10:00,65.15,65.15,64.92,65.02,92625.0,65.15,65.15,64.92,65.02,92625.0
2023-12-04 10:20:00,65.03,65.03,64.7,64.93,43275.0,65.03,65.03,64.7,64.93,43275.0
2023-12-04 10:30:00,64.9,64.96,64.86,64.96,82500.0,64.9,64.96,64.86,64.96,82500.0
2023-12-04 10:40:00,64.86,64.99,64.78,64.99,126000.0,64.86,64.99,64.78,64.99,126000.0
2023-12-04 10:50:00,64.99,65.16,64.97,65.07,50070.0,64.99,65.16,64.97,65.07,50070.0
2023-12-04 11:00:00,65.1,65.13,65.02,65.08,30720.0,65.1,65.13,65.02,65.08,30720.0
2023-12-04 11:10:00,65.1,65.14,64.98,64.98,26220.0,65.1,65.14,64.98,64.98,26220.0
2023-12-04 11:20:00,65.01,65.07,64.9,64.94,159360.0,65.01,65.07,64.9,64.94,159360.0
2023-12-04 11:30:00,64.95,65.02,64.93,64.93,34230.0,64.95,65.02,64.93,64.93,34230.0
2023-12-04 11:40:00,65.01,65.01,64.77,64.86,44325.0,65.01,65.01,64.77,64.86,44325.0
2023-12-04 11:50:00,64.87,65.08,64.84,64.99,55485.0,64.87,65.08,64.84,64.99,55485.0
2023-12-04 12:00:00,64.99,65.1,64.99,65.05,33000.0,64.99,65.1,64.99,65.05,33000.0
2023-12-04 12:10:00,65.0,65.06,64.99,65.01,42450.0,65.0,65.06,64.99,65.01,42450.0
2023-12-04 12:20:00,65.04,65.09,65.02,65.08,26025.0,65.04,65.09,65.02,65.08,26025.0
2023-12-04 12:30:00,65.04,65.18,65.04,65.15,19500.0,65.04,65.18,65.04,65.15,19500.0
2023-12-04 12:40:00,65.16,65.25,65.13,65.18,30750.0,65.16,65.25,65.13,65.18,30750.0
2023-12-04 12:50:00,65.22,65.22,65.17,65.22,15000.0,65.22,65.22,65.17,65.22,15000.0
2023-12-04 13:00:00,65.25,65.25,65.17,65.2,43890.0,65.25,65.25,65.17,65.2,43890.0
2023-12-04 13:10:00,65.22,65.25,65.18,65.21,28395.0,65.22,65.25,65.18,65.21,28395.0
2023-12-04 13:20:00,65.24,65.24,65.16,65.2,155490.0,65.24,65.24,65.16,65.2,155490.0
2023-12-04 13:30:00,65.21,65.28,65.2,65.24,33480.0,65.21,65.28,65.2,65.24,33480.0
2023-12-04 13:40:00,65.23,65.25,65.14,65.17,16500.0,65.23,65.25,65.14,65.17,16500.0
2023-12-04 13:50:00,65.17,65.19,65.11,65.12,24255.0,65.17,65.19,65.11,65.12,24255.0
2023-12-04 14:00:00,65.13,65.16,65.12,65.16,16530.0,65.13,65.16,65.12,65.16,16530.0
2023-12-04 14:10:00,65.13,65.19,65.13,65.15,25920.0,65.13,65.19,65.13,65.15,25920.0
2023-12-04 14:20:00,65.14,65.16,65.11,65.14,75105.0,65.14,65.16,65.11,65.14,75105.0
2023-12-04 14:30:00,65.15,65.17,65.14,65.16,39135.0,65.15,65.17,65.14,65.16,39135.0
2023-12-04 14:40:00,65.16,65.3,65.15,65.28,39330.0,65.16,65.3,65.15,65.28,39330.0
2023-12-04 14:50:00,65.32,65.32,65.09,65.23,52395.0,65.32,65.32,65.09,65.23,52395.0
2023-12-04 15:00:00,65.24,65.28,65.16,65.26,46125.0,65.24,65.28,65.16,65.26,46125.0
2023-12-04 15:10:00,65.28,65.36,65.25,65.33,116085.0,65.28,65.36,65.25,65.33,116085.0
2023-12-04 15:20:00,65.36,65.36,65.3,65.31,61170.0,65.36,65.36,65.3,65.31,61170.0
2023-12-04 15:30:00,65.3,65.4,65.29,65.38,59040.0,65.3,65.4,65.29,65.38,59040.0
2023-12-04 15:40:00,65.42,65.48,65.38,65.48,134970.0,65.42,65.48,65.38,65.48,134970.0
2023-12-04 15:50:00,65.5,65.62,65.48,65.54,306960.0,65.5,65.62,65.48,65.54,306960.0
2023-12-05 09:30:00,65.47,65.47,64.71,64.82,83040.0,65.47,65.47,64.71,64.82,83040.0
2023-12-05 09:40:00,64.82,65.02,64.82,65.0,35865.0,64.82,65.02,64.82,65.0,35865.0
2023-12-05 09:50:00,65.03,65.19,64.99,65.19,52710.0,65.03,65.19,64.99,65.19,52710.0
2023-12-05 10:00:00,65.16,65.22,65.1,65.22,26100.0,65.16,65.22,65.1,65.22,26100.0
2023-12-05 10:10:00,65.11,65.26,65.08,65.14,128160.0,65.11,65.26,65.08,65.14,128160.0
2023-12-05 10:20:00,65.15,65.35,65.13,65.35,63975.0,65.15,65.35,65.13,65.35,63975.0
2023-12-05 10:30:00,65.34,65.37,65.3,65.37,30120.0,65.34,65.37,65.3,65.37,30120.0
2023-12-05 10:40:00,65.38,65.41,65.32,65.37,15000.0,65.38,65.41,65.32,65.37,15000.0
2023-12-05 10:50:00,65.34,65.48,65.34,65.47,42615.0,65.34,65.48,65.34,65.47,42615.0
2023-12-05 11:00:00,65.48,65.48,65.34,65.41,55800.0,65.48,65.48,65.34,65.41,55800.0
2023-12-05 11:10:00,65.41,65.44,65.14,65.14,95130.0,65.41,65.44,65.14,65.14,95130.0
2023-12-05 11:20:00,65.17,65.37,65.16,65.32,27300.0,65.17,65.37,65.16,65.32,27300.0
2023-12-05 11:30:00,65.34,65.34,65.25,65.28,13260.0,65.34,65.34,65.25,65.28,13260.0
2023-12-05 11:40:00,65.27,65.3,65.27,65.29,7500.0,65.27,65.3,65.27,65.29,7500.0
2023-12-05 11:50:00,65.24,65.26,65.12,65.21,25500.0,65.24,65.26,65.12,65.21,25500.0
2023-12-05 12:00:00,65.22,65.39,65.22,65.3,38490.0,65.22,65.39,65.22,65.3,38490.0
2023-12-05 12:10:00,65.34,65.34,65.26,65.31,12000.0,65.34,65.34,65.26,65.31,12000.0
2023-12-05 12:20:00,65.28,65.28,65.15,65.18,30300.0,65.28,65.28,65.15,65.18,30300.0
2023-12-05 12:30:00,65.14,65.15,65.06,65.09,19170.0,65.14,65.15,65.06,65.09,19170.0
2023-12-05 12:40:00,65.09,65.12,65.02,65.02,27045.0,65.09,65.12,65.02,65.02,27045.0
2023-12-05 12:50:00,65.06,65.08,64.99,65.08,24510.0,65.06,65.08,64.99,65.08,24510.0
2023-12-05 13:00:00,65.08,65.08,65.01,65.06,28500.0,65.08,65.08,65.01,65.06,28500.0
2023-12-05 13:10:00,65.06,65.24,65.06,65.19,31500.0,65.06,65.24,65.06,65.19,31500.0
2023-12-05 13:20:00,65.14,65.19,65.1,65.1,27000.0,65.14,65.19,65.1,65.1,27000.0
2023-12-05 13:30:00,65.07,65.14,65.0,65.06,32910.0,65.07,65.14,65.0,65.06,32910.0
2023-12-05 13:40:00,65.0,65.1,64.99,65.08,48480.0,65.0,65.1,64.99,65.08,48480.0
2023-12-05 13:50:00,65.04,65.08,65.04,65.04,21000.0,65.04,65.08,65.04,65.04,21000.0
2023-12-05 14:00:00,65.06,65.1,65.05,65.1,24000.0,65.06,65.1,65.05,65.1,24000.0
2023-12-05 14:10:00,65.09,65.12,65.05,65.11,24390.0,65.09,65.12,65.05,65.11,24390.0
2023-12-05 14:20:00,65.16,65.19,65.07,65.07,45285.0,65.16,65.19,65.07,65.07,45285.0
2023-12-05 14:30:00,65.03,65.06,64.99,65.01,25380.0,65.03,65.06,64.99,65.01,25380.0
2023-12-05 14:40:00,65.0,65.0,64.93,64.93,42525.0,65.0,65.0,64.93,64.93,42525.0
2023-12-05 14:50:00,64.94,65.08,64.9,65.05,39285.0,64.94,65.08,64.9,65.05,39285.0
2023-12-05 15:00:00,65.03,65.11,65.02,65.03,19500.0,65.03,65.11,65.02,65.03,19500.0
2023-12-05 15:10:00,65.03,65.06,64.96,64.96,28710.0,65.03,65.06,64.96,64.96,28710.0
2023-12-05 15:20:00,64.97,64.99,64.93,64.95,21225.0,64.97,64.99,64.93,64.95,21225.0
2023-12-05 15:30:00,64.96,65.08,64.95,65.03,50280.0,64.96,65.08,64.95,65.03,50280.0
2023-12-05 15:40:00,65.01,65.05,64.98,65.04,66780.0,65.01,65.05,64.98,65.04,66780.0
2023-12-05 15:50:00,65.06,65.2,64.99,65.2,279765.0,65.06,65.2,64.99,65.2,279765.0
2023-12-06 09:30:00,65.49,65.63,65.33,65.39,42975.0,65.49,65.63,65.33,65.39,42975.0
2023-12-06 09:40:00,65.67,65.73,65.49,65.64,145560.0,65.67,65.73,65.49,65.64,145560.0
2023-12-06 09:50:00,65.54,65.77,65.42,65.77,100500.0,65.54,65.77,65.42,65.77,100500.0
2023-12-06 10:00:00,65.59,65.68,65.42,65.42,49275.0,65.59,65.68,65.42,65.42,49275.0
2023-12-06 10:10:00,65.45,65.56,65.44,65.54,30000.0,65.45,65.56,65.44,65.54,30000.0
2023-12-06 10:20:00,65.53,65.56,65.46,65.52,83130.0,65.53,65.56,65.46,65.52,83130.0
2023-12-06 10:30:00,65.52,65.66,65.46,65.66,38250.0,65.52,65.66,65.46,65.66,38250.0
2023-12-06 10:40:00,65.69,65.69,65.49,65.52,46770.0,65.69,65.69,65.49,65.52,46770.0
2023-12-06 10:50:00,65.54,65.55,65.48,65.48,22770.0,65.54,65.55,65.48,65.48,22770.0
2023-12-06 11:00:00,65.52,65.52,65.46,65.47,13500.0,65.52,65.52,65.46,65.47,13500.0
2023-12-06 11:10:00,65.47,65.51,65.46,65.47,51195.0,65.47,65.51,65.46,65.47,51195.0
2023-12-06 11:20:00,65.48,65.55,65.44,65.47,167040.0,65.48,65.55,65.44,65.47,167040.0
2023-12-06 11:30:00,65.47,65.47,65.34,65.37,45405.0,65.47,65.47,65.34,65.37,45405.0
2023-12-06 11:40:00,65.37,65.44,65.36,65.42,18000.0,65.37,65.44,65.36,65.42,18000.0
2023-12-06 11:50:00,65.54,65.54,65.39,65.46,28500.0,65.54,65.54,65.39,65.46,28500.0
2023-12-06 12:00:00,65.46,65.56,65.43,65.56,30000.0,65.46,65.56,65.43,65.56,30000.0
2023-12-06 12:10:00,65.48,65.53,65.36,65.36,57480.0,65.48,65.53,65.36,65.36,57480.0
2023-12-06 12:20:00,65.31,65.38,65.27,65.38,19500.0,65.31,65.38,65.27,65.38,19500.0
2023-12-06 12:30:00,65.36,65.63,65.33,65.58,17595.0,65.36,65.63,65.33,65.58,17595.0
2023-12-06 12:40:00,65.62,65.62,65.48,65.48,32025.0,65.62,65.62,65.48,65.48,32025.0
2023-12-06 12:50:00,65.48,65.48,65.42,65.44,10875.0,65.48,65.48,65.42,65.44,10875.0
2023-12-06 13:00:00,65.47,65.68,65.44,65.68,21525.0,65.47,65.68,65.44,65.68,21525.0
2023-12-06 13:10:00,65.68,65.68,65.61,65.62,10500.0,65.68,65.68,65.61,65.62,10500.0
2023-12-06 13:20:00,65.68,65.76,65.65,65.65,13500.0,65.68,65.76,65.65,65.65,13500.0
2023-12-06 13:30:00,65.71,65.74,65.65,65.65,15000.0,65.71,65.74,65.65,65.65,15000.0
2023-12-06 13:40:00,65.66,65.67,65.64,65.64,12330.0,65.66,65.67,65.64,65.64,12330.0
2023-12-06 13:50:00,65.69,65.74,65.68,65.68,14250.0,65.69,65.74,65.68,65.68,14250.0
2023-12-06 14:00:00,65.76,65.79,65.73,65.73,19500.0,65.76,65.79,65.73,65.73,19500.0
2023-12-06 14:10:00,65.71,65.75,65.68,65.74,12000.0,65.71,65.75,65.68,65.74,12000.0
2023-12-06 14:20:00,65.73,65.78,65.7,65.73,23355.0,65.73,65.78,65.7,65.73,23355.0
2023-12-06 14:30:00,65.76,65.78,65.71,65.72,11250.0,65.76,65.78,65.71,65.72,11250.0
2023-12-06 14:40:00,65.72,65.72,65.62,65.62,176490.0,65.72,65.72,65.62,65.62,176490.0
2023-12-06 14:50:00,65.61,65.64,65.54,65.54,24000.0,65.61,65.64,65.54,65.54,24000.0
2023-12-06 15:00:00,65.52,65.53,65.51,65.52,15300.0,65.52,65.53,65.51,65.52,15300.0
2023-12-06 15:10:00,65.52,65.52,65.49,65.52,22560.0,65.52,65.52,65.49,65.52,22560.0
2023-12-06 15:20:00,65.52,65.64,65.52,65.56,54420.0,65.52,65.64,65.52,65.56,54420.0
2023-12-06 15:30:00,65.57,65.63,65.54,65.63,36000.0,65.57,65.63,65.54,65.63,36000.0
2023-12-06 15:40:00,65.6,65.72,65.6,65.68,34650.0,65.6,65.72,65.6,65.68,34650.0
2023-12-06 15:50:00,65.66,65.74,65.53,65.7,216150.0,65.66,65.74,65.53,65.7,216150.0
2023-12-07 09:30:00,65.87,65.87,65.56,65.56,43095.0,65.87,65.87,65.56,65.56,43095.0
2023-12-07 09:40:00,65.6,65.77,65.53,65.67,40755.0,65.6,65.77,65.53,65.67,40755.0
2023-12-07 09:50:00,65.64,65.8,65.53,65.77,17235.0,65.64,65.8,65.53,65.77,17235.0
2023-12-07 10:00:00,65.69,65.75,65.52,65.57,36180.0,65.69,65.75,65.52,65.57,36180.0
2023-12-07 10:10:00,65.61,65.63,65.56,65.58,69120.0,65.61,65.63,65.56,65.58,69120.0
2023-12-07 10:20:00,65.58,65.61,65.46,65.49,77190.0,65.58,65.61,65.46,65.49,77190.0
2023-12-07 10:30:00,65.48,65.51,65.3,65.3,25500.0,65.48,65.51,65.3,65.3,25500.0
2023-12-07 10:40:00,65.23,65.23,65.13,65.2,31380.0,65.23,65.23,65.13,65.2,31380.0
2023-12-07 10:50:00,65.12,65.12,65.05,65.07,9000.0,65.12,65.12,65.05,65.07,9000.0
2023-12-07 11:00:00,65.01,65.02,64.9,64.93,17430.0,65.01,65.02,64.9,64.93,17430.0
2023-12-07 11:10:00,64.91,64.91,64.77,64.78,15825.0,64.91,64.91,64.77,64.78,15825.0
2023-12-07 11:20:00,64.68,64.73,64.64,64.65,23865.0,64.68,64.73,64.64,64.65,23865.0
2023-12-07 11:30:00,64.66,64.91,64.64,64.85,22950.0,64.66,64.91,64.64,64.85,22950.0
2023-12-07 11:40:00,64.86,64.9,64.85,64.85,15150.0,64.86,64.9,64.85,64.85,15150.0
2023-12-07 11:50:00,64.82,64.85,64.73,64.76,27000.0,64.82,64.85,64.73,64.76,27000.0
2023-12-07 12:00:00,64.78,64.78,64.71,64.71,11640.0,64.78,64.78,64.71,64.71,11640.0
2023-12-07 12:10:00,64.65,64.65,64.42,64.42,18750.0,64.65,64.65,64.42,64.42,18750.0
2023-12-07 12:20:00,64.43,64.5,64.43,64.46,47055.0,64.43,64.5,64.43,64.46,47055.0
2023-12-07 12:30:00,64.46,64.46,64.37,64.37,19500.0,64.46,64.46,64.37,64.37,19500.0
2023-12-07 12:40:00,64.33,64.35,64.25,64.25,40710.0,64.33,64.35,64.25,64.25,40710.0
2023-12-07 12:50:00,64.25,64.3,64.25,64.3,5370.0,64.25,64.3,64.25,64.3,5370.0
2023-12-07 13:00:00,64.34,64.36,64.25,64.26,15000.0,64.34,64.36,64.25,64.26,15000.0
2023-12-07 13:10:00,64.27,64.3,64.26,64.26,15000.0,64.27,64.3,64.26,64.26,15000.0
2023-12-07 13:20:00,64.23,64.25,64.14,64.14,24885.0,64.23,64.25,64.14,64.14,24885.0
2023-12-07 13:30:00,64.19,64.22,64.19,64.21,10500.0,64.19,64.22,64.19,64.21,10500.0
2023-12-07 13:40:00,64.13,64.13,64.0,64.06,32325.0,64.13,64.13,64.0,64.06,32325.0
2023-12-07 13:50:00,64.06,64.09,64.0,64.07,60000.0,64.06,64.09,64.0,64.07,60000.0
2023-12-07 14:00:00,64.05,64.09,64.0,64.01,24225.0,64.05,64.09,64.0,64.01,24225.0
2023-12-07 14:10:00,64.01,64.03,64.0,64.0,6000.0,64.01,64.03,64.0,64.0,6000.0
2023-12-07 14:20:00,64.0,64.05,63.96,64.05,25980.0,64.0,64.05,63.96,64.05,25980.0
2023-12-07 14:30:00,64.05,64.07,64.04,64.06,28500.0,64.05,64.07,64.04,64.06,28500.0
2023-12-07 14:40:00,64.07,64.07,63.84,63.92,30135.0,64.07,64.07,63.84,63.92,30135.0
2023-12-07 14:50:00,63.9,63.94,63.9,63.93,32085.0,63.9,63.94,63.9,63.93,32085.0
2023-12-07 15:00:00,63.95,63.96,63.91,63.94,14880.0,63.95,63.96,63.91,63.94,14880.0
2023-12-07 15:10:00,63.9,63.92,63.85,63.85,12000.0,63.9,63.92,63.85,63.85,12000.0
2023-12-07 15:20:00,63.8,63.84,63.79,63.81,23625.0,63.8,63.84,63.79,63.81,23625.0
2023-12-07 15:30:00,63.8,63.82,63.76,63.77,57855.0,63.8,63.82,63.76,63.77,57855.0
2023-12-07 15:40:00,63.76,63.81,63.74,63.75,63120.0,63.76,63.81,63.74,63.75,63120.0
2023-12-07 15:50:00,63.7,63.72,63.54,63.54,411630.0,63.7,63.72,63.54,63.54,411630.0
2023-12-08 09:30:00,63.53,63.87,63.51,63.73,62880.0,63.53,63.87,63.51,63.73,62880.0
2023-12-08 09:40:00,63.51,63.66,63.51,63.58,10950.0,63.51,63.66,63.51,63.58,10950.0
2023-12-08 09:50:00,63.49,63.66,63.43,63.55,18585.0,63.49,63.66,63.43,63.55,18585.0
2023-12-08 10:00:00,63.72,63.86,63.58,63.59,39645.0,63.72,63.86,63.58,63.59,39645.0
2023-12-08 10:10:00,63.52,63.56,63.45,63.45,9345.0,63.52,63.56,63.45,63.45,9345.0
2023-12-08 10:20:00,63.43,63.43,63.23,63.23,20940.0,63.43,63.43,63.23,63.23,20940.0
2023-12-08 10:30:00,63.19,63.19,63.09,63.17,29415.0,63.19,63.19,63.09,63.17,29415.0
2023-12-08 10:40:00,63.17,63.25,63.17,63.21,33495.0,63.17,63.25,63.17,63.21,33495.0
2023-12-08 10:50:00,63.24,63.34,63.24,63.31,32805.0,63.24,63.34,63.24,63.31,32805.0
2023-12-08 11:00:00,63.28,63.28,62.98,63.07,68265.0,63.28,63.28,62.98,63.07,68265.0
2023-12-08 11:10:00,63.01,63.02,62.92,62.92,14340.0,63.01,63.02,62.92,62.92,14340.0
2023-12-08 11:20:00,62.86,62.94,62.8,62.92,32340.0,62.86,62.94,62.8,62.92,32340.0
2023-12-08 11:30:00,62.93,62.99,62.89,62.98,162000.0,62.93,62.99,62.89,62.98,162000.0
2023-12-08 11:40:00,62.95,62.96,62.93,62.95,10500.0,62.95,62.96,62.93,62.95,10500.0
2023-12-08 11:50:00,63.0,63.0,62.93,62.93,91500.0,63.0,63.0,62.93,62.93,91500.0
2023-12-08 12:00:00,62.97,62.97,62.9,62.91,20745.0,62.97,62.97,62.9,62.91,20745.0
2023-12-08 12:10:00,62.91,62.95,62.89,62.93,12000.0,62.91,62.95,62.89,62.93,12000.0
2023-12-08 12:20:00,62.93,62.97,62.9,62.94,27750.0,62.93,62.97,62.9,62.94,27750.0
2023-12-08 12:30:00,62.95,63.01,62.92,63.0,15750.0,62.95,63.01,62.92,63.0,15750.0
2023-12-08 12:40:00,63.01,63.01,62.9,62.9,17625.0,63.01,63.01,62.9,62.9,17625.0
2023-12-08 12:50:00,62.94,62.98,62.89,62.91,16500.0,62.94,62.98,62.89,62.91,16500.0
2023-12-08 13:00:00,62.91,62.91,62.86,62.86,9000.0,62.91,62.91,62.86,62.86,9000.0
2023-12-08 13:10:00,62.88,62.98,62.88,62.97,13500.0,62.88,62.98,62.88,62.97,13500.0
2023-12-08 13:20:00,62.97,62.99,62.93,62.97,29490.0,62.97,62.99,62.93,62.97,29490.0
2023-12-08 13:30:00,62.94,62.98,62.94,62.94,18000.0,62.94,62.98,62.94,62.94,18000.0
2023-12-08 13:40:00,62.95,62.98,62.91,62.97,18000.0,62.95,62.98,62.91,62.97,18000.0
2023-12-08 13:50:00,62.97,62.97,62.93,62.94,10500.0,62.97,62.97,62.93,62.94,10500.0
2023-12-08 14:00:00,62.96,62.97,62.93,62.95,9840.0,62.96,62.97,62.93,62.95,9840.0
2023-12-08 14:10:00,62.96,63.0,62.96,63.0,10500.0,62.96,63.0,62.96,63.0,10500.0
2023-12-08 14:20:00,63.0,63.01,62.99,62.99,10185.0,63.0,63.01,62.99,62.99,10185.0
2023-12-08 14:30:00,63.01,63.01,62.93,62.98,33495.0,63.01,63.01,62.93,62.98,33495.0
2023-12-08 14:40:00,63.0,63.02,62.98,63.01,13500.0,63.0,63.02,62.98,63.01,13500.0
2023-12-08 14:50:00,62.99,62.99,62.99,62.99,3000.0,62.99,62.99,62.99,62.99,3000.0
2023-12-08 15:00:00,62.99,63.02,62.99,63.0,22500.0,62.99,63.02,62.99,63.0,22500.0
2023-12-08 15:10:00,62.97,62.99,62.92,62.92,20595.0,62.97,62.99,62.92,62.92,20595.0
2023-12-08 15:20:00,62.91,62.97,62.91,62.93,35415.0,62.91,62.97,62.91,62.93,35415.0
2023-12-08 15:30:00,62.92,63.02,62.89,63.02,49725.0,62.92,63.02,62.89,63.02,49725.0
2023-12-08 15:40:00,63.02,63.09,63.02,63.03,63195.0,63.02,63.09,63.02,63.03,63195.0
2023-12-08 15:50:00,63.04,63.12,62.98,63.03,191145.0,63.04,63.12,62.98,63.03,191145.0
2023-12-11 09:30:00,63.67,64.29,63.55,64.17,129525.0,63.67,64.29,63.55,64.17,129525.0
2023-12-11 09:40:00,64.26,64.64,64.26,64.53,38775.0,64.26,64.64,64.26,64.53,38775.0
2023-12-11 09:50:00,64.53,64.56,64.37,64.55,37305.0,64.53,64.56,64.37,64.55,37305.0
2023-12-11 10:00:00,64.57,64.63,64.49,64.61,46575.0,64.57,64.63,64.49,64.61,46575.0
2023-12-11 10:10:00,64.61,64.62,64.4,64.48,30705.0,64.61,64.62,64.4,64.48,30705.0
2023-12-11 10:20:00,64.48,64.49,64.36,64.49,10500.0,64.48,64.49,64.36,64.49,10500.0
2023-12-11 10:30:00,64.46,64.48,64.31,64.35,48000.0,64.46,64.48,64.31,64.35,48000.0
2023-12-11 10:40:00,64.3,64.3,64.21,64.26,21960.0,64.3,64.3,64.21,64.26,21960.0
2023-12-11 10:50:00,64.24,64.37,64.24,64.25,42060.0,64.24,64.37,64.24,64.25,42060.0
2023-12-11 11:00:00,64.23,64.23,64.17,64.19,18690.0,64.23,64.23,64.17,64.19,18690.0
2023-12-11 11:10:00,64.18,64.19,64.13,64.17,10500.0,64.18,64.19,64.13,64.17,10500.0
2023-12-11 11:20:00,64.13,64.18,64.08,64.16,16845.0,64.13,64.18,64.08,64.16,16845.0
2023-12-11 11:30:00,64.09,64.09,63.97,63.97,4770.0,64.09,64.09,63.97,63.97,4770.0
2023-12-11 11:40:00,64.02,64.04,63.97,64.01,9000.0,64.02,64.04,63.97,64.01,9000.0
2023-12-11 11:50:00,64.05,64.14,64.05,64.14,12000.0,64.05,64.14,64.05,64.14,12000.0
2023-12-11 12:00:00,64.17,64.17,64.07,64.11,21585.0,64.17,64.17,64.07,64.11,21585.0
2023-12-11 12:10:00,64.14,64.18,64.14,64.18,12015.0,64.14,64.18,64.14,64.18,12015.0
2023-12-11 12:20:00,64.2,64.26,64.17,64.18,16305.0,64.2,64.26,64.17,64.18,16305.0
2023-12-11 12:30:00,64.15,64.15,64.11,64.11,9000.0,64.15,64.15,64.11,64.11,9000.0
2023-12-11 12:40:00,64.07,64.09,64.07,64.08,6000.0,64.07,64.09,64.07,64.08,6000.0
2023-12-11 12:50:00,64.13,64.13,64.09,64.09,9615.0,64.13,64.13,64.09,64.09,9615.0
2023-12-11 13:00:00,64.16,64.23,64.16,64.18,14025.0,64.16,64.23,64.16,64.18,14025.0
2023-12-11 13:10:00,64.19,64.23,64.19,64.21,5190.0,64.19,64.23,64.19,64.21,5190.0
2023-12-11 13:20:00,64.26,64.31,64.26,64.31,15000.0,64.26,64.31,64.26,64.31,15000.0
2023-12-11 13:30:00,64.29,64.3,64.22,64.22,12915.0,64.29,64.3,64.22,64.22,12915.0
2023-12-11 13:40:00,64.2,64.2,64.15,64.18,9000.0,64.2,64.2,64.15,64.18,9000.0
2023-12-11 13:50:00,64.2,64.26,64.2,64.23,15000.0,64.2,64.26,64.2,64.23,15000.0
2023-12-11 14:00:00,64.24,64.29,64.2,64.29,33930.0,64.24,64.29,64.2,64.29,33930.0
2023-12-11 14:10:00,64.29,64.34,64.23,64.23,26310.0,64.29,64.34,64.23,64.23,26310.0
2023-12-11 14:20:00,64.2,64.2,64.14,64.17,7500.0,64.2,64.2,64.14,64.17,7500.0
2023-12-11 14:30:00,64.16,64.16,64.16,64.16,3360.0,64.16,64.16,64.16,64.16,3360.0
2023-12-11 14:40:00,64.2,64.26,64.17,64.25,71355.0,64.2,64.26,64.17,64.25,71355.0
2023-12-11 14:50:00,64.39,64.39,64.35,64.35,9330.0,64.39,64.39,64.35,64.35,9330.0
2023-12-11 15:00:00,64.36,64.37,64.32,64.35,18900.0,64.36,64.37,64.32,64.35,18900.0
2023-12-11 15:10:00,64.32,64.33,64.29,64.29,7500.0,64.32,64.33,64.29,64.29,7500.0
2023-12-11 15:20:00,64.32,64.35,64.31,64.34,13500.0,64.32,64.35,64.31,64.34,13500.0
2023-12-11 15:30:00,64.35,64.35,64.29,64.33,16500.0,64.35,64.35,64.29,64.33,16500.0
2023-12-11 15:40:00,64.31,64.35,64.22,64.22,27885.0,64.31,64.35,64.22,64.22,27885.0
2023-12-11 15:50:00,64.21,64.39,64.21,64.38,72855.0,64.21,64.39,64.21,64.38,72855.0
2023-12-12 09:30:00,64.79,64.79,64.72,64.72,44580.0,64.79,64.79,64.72,64.72,44580.0
2023-12-12 09:40:00,64.65,64.75,64.65,64.68,11625.0,64.65,64.75,64.65,64.68,11625.0
2023-12-12 09:50:00,64.7,64.73,64.69,64.69,23430.0,64.7,64.73,64.69,64.69,23430.0
2023-12-12 10:00:00,64.71,64.76,64.68,64.68,30120.0,64.71,64.76,64.68,64.68,30120.0
2023-12-12 10:10:00,64.71,64.73,64.6,64.63,15375.0,64.71,64.73,64.6,64.63,15375.0
2023-12-12 10:20:00,64.63,64.66,64.62,64.65,15000.0,64.63,64.66,64.62,64.65,15000.0
2023-12-12 10:30:00,64.64,64.67,64.62,64.62,19515.0,64.64,64.67,64.62,64.62,19515.0
2023-12-12 10:40:00,64.63,64.64,64.6,64.61,18975.0,64.63,64.64,64.6,64.61,18975.0
2023-12-12 10:50:00,64.64,64.64,64.5,64.56,30990.0,64.64,64.64,64.5,64.56,30990.0
2023-12-12 11:00:00,64.49,64.53,64.49,64.53,7980.0,64.49,64.53,64.49,64.53,7980.0
2023-12-12 11:10:00,64.47,64.48,64.47,64.47,5535.0,64.47,64.48,64.47,64.47,5535.0
2023-12-12 11:20:00,64.48,64.58,64.48,64.58,24000.0,64.48,64.58,64.48,64.58,24000.0
2023-12-12 11:30:00,64.56,64.56,64.5,64.51,7500.0,64.56,64.56,64.5,64.51,7500.0
2023-12-12 11:40:00,64.5,64.51,64.5,64.51,4500.0,64.5,64.51,64.5,64.51,4500.0
2023-12-12 11:50:00,64.54,64.55,64.54,64.55,3000.0,64.54,64.55,64.54,64.55,3000.0
2023-12-12 12:00:00,64.53,64.53,64.49,64.49,15960.0,64.53,64.53,64.49,64.49,15960.0
2023-12-12 12:10:00,64.49,64.53,64.49,64.52,9000.0,64.49,64.53,64.49,64.52,9000.0
2023-12-12 12:20:00,64.58,64.62,64.58,64.6,14400.0,64.58,64.62,64.58,64.6,14400.0
2023-12-12 12:30:00,64.57,64.6,64.57,64.6,4500.0,64.57,64.6,64.57,64.6,4500.0
2023-12-12 12:40:00,64.61,64.61,64.57,64.57,7500.0,64.61,64.61,64.57,64.57,7500.0
2023-12-12 12:50:00,64.56,64.56,64.53,64.54,19725.0,64.56,64.56,64.53,64.54,19725.0
2023-12-12 13:00:00,64.58,64.58,64.53,64.53,4500.0,64.58,64.58,64.53,64.53,4500.0
2023-12-12 13:10:00,64.54,64.58,64.54,64.58,11025.0,64.54,64.58,64.54,64.58,11025.0
2023-12-12 13:20:00,64.58,64.6,64.57,64.6,5460.0,64.58,64.6,64.57,64.6,5460.0
2023-12-12 13:30:00,64.56,64.56,64.53,64.55,17685.0,64.56,64.56,64.53,64.55,17685.0
2023-12-12 13:40:00,64.53,64.53,64.51,64.51,16500.0,64.53,64.53,64.51,64.51,16500.0
2023-12-12 13:50:00,64.53,64.53,64.53,64.53,1500.0,64.53,64.53,64.53,64.53,1500.0
2023-12-12 14:00:00,64.53,64.54,64.53,64.53,7965.0,64.53,64.54,64.53,64.53,7965.0
2023-12-12 14:10:00,64.53,64.55,64.51,64.55,13500.0,64.53,64.55,64.51,64.55,13500.0
2023-12-12 14:20:00,64.55,64.55,64.55,64.55,0.0,64.55,64.55,64.55,64.55,0.0
2023-12-12 14:30:00,64.62,64.65,64.62,64.63,8325.0,64.62,64.65,64.62,64.63,8325.0
2023-12-12 14:40:00,64.62,64.62,64.6,64.6,19650.0,64.62,64.62,64.6,64.6,19650.0
2023-12-12 14:50:00,64.58,64.61,64.56,64.61,21180.0,64.58,64.61,64.56,64.61,21180.0
2023-12-12 15:00:00,64.61,64.67,64.61,64.66,18750.0,64.61,64.67,64.61,64.66,18750.0
2023-12-12 15:10:00,64.65,64.78,64.65,64.78,33345.0,64.65,64.78,64.65,64.78,33345.0
2023-12-12 15:20:00,64.79,64.81,64.76,64.81,28950.0,64.79,64.81,64.76,64.81,28950.0
2023-12-12 15:30:00,64.76,64.76,64.74,64.75,16890.0,64.76,64.76,64.74,64.75,16890.0
2023-12-12 15:40:00,64.76,64.78,64.65,64.66,22500.0,64.76,64.78,64.65,64.66,22500.0
2023-12-12 15:50:00,64.66,64.88,64.66,64.85,167490.0,64.66,64.88,64.66,64.85,167490.0
2023-12-13 09:30:00,65.1,65.13,64.93,65.12,50835.0,65.1,65.13,64.93,65.12,50835.0
2023-12-13 09:40:00,65.12,65.33,65.12,65.29,30225.0,65.12,65.33,65.12,65.29,30225.0
2023-12-13 09:50:00,65.29,65.39,65.26,65.31,49890.0,65.29,65.39,65.26,65.31,49890.0
2023-12-13 10:00:00,65.31,65.35,65.14,65.15,50220.0,65.31,65.35,65.14,65.15,50220.0
2023-12-13 10:10:00,65.16,65.22,65.16,65.22,19530.0,65.16,65.22,65.16,65.22,19530.0
2023-12-13 10:20:00,65.22,65.33,65.22,65.3,19500.0,65.22,65.33,65.22,65.3,19500.0
2023-12-13 10:30:00,65.35,65.41,65.33,65.38,22815.0,65.35,65.41,65.33,65.38,22815.0
2023-12-13 10:40:00,65.34,65.43,65.34,65.42,22500.0,65.34,65.43,65.34,65.42,22500.0
2023-12-13 10:50:00,65.42,65.43,65.27,65.27,40590.0,65.42,65.43,65.27,65.27,40590.0
2023-12-13 11:00:00,65.25,65.44,65.25,65.44,21000.0,65.25,65.44,65.25,65.44,21000.0
2023-12-13 11:10:00,65.48,65.51,65.45,65.45,26325.0,65.48,65.51,65.45,65.45,26325.0
2023-12-13 11:20:00,65.47,65.48,65.44,65.44,16500.0,65.47,65.48,65.44,65.44,16500.0
2023-12-13 11:30:00,65.45,65.45,65.43,65.43,10890.0,65.45,65.45,65.43,65.43,10890.0
2023-12-13 11:40:00,65.44,65.44,65.36,65.37,16035.0,65.44,65.44,65.36,65.37,16035.0
2023-12-13 11:50:00,65.37,65.37,65.36,65.37,13545.0,65.37,65.37,65.36,65.37,13545.0
2023-12-13 12:00:00,65.37,65.41,65.35,65.41,24870.0,65.37,65.41,65.35,65.41,24870.0
2023-12-13 12:10:00,65.42,65.46,65.42,65.45,15510.0,65.42,65.46,65.42,65.45,15510.0
2023-12-13 12:20:00,65.45,65.48,65.41,65.41,25830.0,65.45,65.48,65.41,65.41,25830.0
2023-12-13 12:30:00,65.41,65.57,65.41,65.57,37800.0,65.41,65.57,65.41,65.57,37800.0
2023-12-13 12:40:00,65.52,65.54,65.47,65.5,7500.0,65.52,65.54,65.47,65.5,7500.0
2023-12-13 12:50:00,65.47,65.51,65.46,65.48,42090.0,65.47,65.51,65.46,65.48,42090.0
2023-12-13 13:00:00,65.48,65.51,65.48,65.48,15000.0,65.48,65.51,65.48,65.48,15000.0
2023-12-13 13:10:00,65.49,65.49,65.41,65.41,21000.0,65.49,65.49,65.41,65.41,21000.0
2023-12-13 13:20:00,65.43,65.45,65.37,65.41,39615.0,65.43,65.45,65.37,65.41,39615.0
2023-12-13 13:30:00,65.41,65.42,65.41,65.41,10500.0,65.41,65.42,65.41,65.41,10500.0
2023-12-13 13:40:00,65.41,65.43,65.38,65.38,52500.0,65.41,65.43,65.38,65.38,52500.0
2023-12-13 13:50:00,65.39,65.39,65.34,65.35,18000.0,65.39,65.39,65.34,65.35,18000.0
2023-12-13 14:00:00,65.36,65.53,65.35,65.39,143340.0,65.36,65.53,65.35,65.39,143340.0
2023-12-13 14:10:00,65.39,65.39,65.34,65.38,59340.0,65.39,65.39,65.34,65.38,59340.0
2023-12-13 14:20:00,65.35,65.36,65.3,65.31,53295.0,65.35,65.36,65.3,65.31,53295.0
2023-12-13 14:30:00,65.34,65.38,65.28,65.34,95115.0,65.34,65.38,65.28,65.34,95115.0
2023-12-13 14:40:00,65.31,65.46,65.31,65.36,91185.0,65.31,65.46,65.31,65.36,91185.0
2023-12-13 14:50:00,65.42,65.63,65.41,65.55,66600.0,65.42,65.63,65.41,65.55,66600.0
2023-12-13 15:00:00,65.55,65.87,65.54,65.82,48360.0,65.55,65.87,65.54,65.82,48360.0
2023-12-13 15:10:00,65.79,65.79,65.67,65.74,50925.0,65.79,65.79,65.67,65.74,50925.0
2023-12-13 15:20:00,65.74,65.74,65.63,65.65,60000.0,65.74,65.74,65.63,65.65,60000.0
2023-12-13 15:30:00,65.68,65.76,65.65,65.69,86265.0,65.68,65.76,65.65,65.69,86265.0
2023-12-13 15:40:00,65.69,65.69,65.55,65.56,108810.0,65.69,65.69,65.55,65.56,108810.0
2023-12-13 15:50:00,65.58,65.6,65.47,65.51,420120.0,65.58,65.6,65.47,65.51,420120.0
2023-12-14 09:30:00,65.58,65.58,64.59,64.69,67215.0,65.58,65.58,64.59,64.69,67215.0
2023-12-14 09:40:00,64.67,64.67,63.91,64.06,78570.0,64.67,64.67,63.91,64.06,78570.0
2023-12-14 09:50:00,64.03,64.03,63.84,63.96,72270.0,64.03,64.03,63.84,63.96,72270.0
2023-12-14 10:00:00,64.0,64.0,63.8,63.94,66960.0,64.0,64.0,63.8,63.94,66960.0
2023-12-14 10:10:00,63.94,63.94,63.57,63.61,169830.0,63.94,63.94,63.57,63.61,169830.0
2023-12-14 10:20:00,63.61,63.62,63.51,63.59,52140.0,63.61,63.62,63.51,63.59,52140.0
2023-12-14 10:30:00,63.45,63.49,63.26,63.42,51975.0,63.45,63.49,63.26,63.42,51975.0
2023-12-14 10:40:00,63.38,63.44,63.33,63.4,61860.0,63.38,63.44,63.33,63.4,61860.0
2023-12-14 10:50:00,63.51,63.69,63.51,63.57,46755.0,63.51,63.69,63.51,63.57,46755.0
2023-12-14 11:00:00,63.53,63.62,63.5,63.57,36000.0,63.53,63.62,63.5,63.57,36000.0
2023-12-14 11:10:00,63.59,63.75,63.59,63.75,24000.0,63.59,63.75,63.59,63.75,24000.0
2023-12-14 11:20:00,63.71,63.73,63.65,63.69,29325.0,63.71,63.73,63.65,63.69,29325.0
2023-12-14 11:30:00,63.77,63.78,63.74,63.76,19455.0,63.77,63.78,63.74,63.76,19455.0
2023-12-14 11:40:00,63.79,63.83,63.68,63.71,45645.0,63.79,63.83,63.68,63.71,45645.0
2023-12-14 11:50:00,63.73,63.78,63.73,63.78,30405.0,63.73,63.78,63.73,63.78,30405.0
2023-12-14 12:00:00,63.8,63.97,63.8,63.97,32535.0,63.8,63.97,63.8,63.97,32535.0
2023-12-14 12:10:00,63.96,64.02,63.96,64.0,23715.0,63.96,64.02,63.96,64.0,23715.0
2023-12-14 12:20:00,63.99,64.03,63.86,63.9,49500.0,63.99,64.03,63.86,63.9,49500.0
2023-12-14 12:30:00,63.89,63.91,63.56,63.6,44880.0,63.89,63.91,63.56,63.6,44880.0
2023-12-14 12:40:00,63.61,63.62,63.53,63.62,29280.0,63.61,63.62,63.53,63.62,29280.0
2023-12-14 12:50:00,63.58,63.58,63.41,63.41,27000.0,63.58,63.58,63.41,63.41,27000.0
2023-12-14 13:00:00,63.33,63.33,63.18,63.23,44715.0,63.33,63.33,63.18,63.23,44715.0
2023-12-14 13:10:00,63.27,63.27,63.16,63.16,18000.0,63.27,63.27,63.16,63.16,18000.0
2023-12-14 13:20:00,63.19,63.29,63.15,63.29,30930.0,63.19,63.29,63.15,63.29,30930.0
2023-12-14 13:30:00,63.26,63.26,63.16,63.17,25050.0,63.26,63.26,63.16,63.17,25050.0
2023-12-14 13:40:00,63.16,63.16,63.08,63.1,21135.0,63.16,63.16,63.08,63.1,21135.0
2023-12-14 13:50:00,63.1,63.15,63.04,63.12,46275.0,63.1,63.15,63.04,63.12,46275.0
2023-12-14 14:00:00,63.14,63.3,63.14,63.3,22500.0,63.14,63.3,63.14,63.3,22500.0
2023-12-14 14:10:00,63.28,63.28,63.22,63.25,29025.0,63.28,63.28,63.22,63.25,29025.0
2023-12-14 14:20:00,63.25,63.25,63.13,63.14,28665.0,63.25,63.25,63.13,63.14,28665.0
2023-12-14 14:30:00,63.17,63.18,63.08,63.17,53550.0,63.17,63.18,63.08,63.17,53550.0
2023-12-14 14:40:00,63.1,63.22,63.1,63.21,52140.0,63.1,63.22,63.1,63.21,52140.0
2023-12-14 14:50:00,63.26,63.39,63.21,63.38,83010.0,63.26,63.39,63.21,63.38,83010.0
2023-12-14 15:00:00,63.41,63.62,63.41,63.61,30615.0,63.41,63.62,63.41,63.61,30615.0
2023-12-14 15:10:00,63.66,63.67,63.54,63.61,24225.0,63.66,63.67,63.54,63.61,24225.0
2023-12-14 15:20:00,63.67,63.67,63.46,63.51,16920.0,63.67,63.67,63.46,63.51,16920.0
2023-12-14 15:30:00,63.53,63.53,63.42,63.49,111480.0,63.53,63.53,63.42,63.49,111480.0
2023-12-14 15:40:00,63.48,63.59,63.42,63.42,280380.0,63.48,63.59,63.42,63.42,280380.0
2023-12-14 15:50:00,63.4,63.47,63.29,63.44,398955.0,63.4,63.47,63.29,63.44,398955.0
2023-12-15 09:30:00,63.3,63.34,62.53,62.55,1512210.0,63.3,63.34,62.53,62.55,1512210.0
2023-12-15 09:40:00,62.6,62.92,62.6,62.9,54390.0,62.6,62.92,62.6,62.9,54390.0
2023-12-15 09:50:00,62.93,62.98,62.69,62.69,32025.0,62.93,62.98,62.69,62.69,32025.0
2023-12-15 10:00:00,62.61,62.73,62.55,62.71,81255.0,62.61,62.73,62.55,62.71,81255.0
2023-12-15 10:10:00,62.74,62.79,62.61,62.77,59280.0,62.74,62.79,62.61,62.77,59280.0
2023-12-15 10:20:00,62.78,62.78,62.66,62.66,22110.0,62.78,62.78,62.66,62.66,22110.0
2023-12-15 10:30:00,62.67,62.76,62.63,62.64,46215.0,62.67,62.76,62.63,62.64,46215.0
2023-12-15 10:40:00,62.64,62.64,62.45,62.45,13500.0,62.64,62.64,62.45,62.45,13500.0
2023-12-15 10:50:00,62.42,62.55,62.4,62.47,63360.0,62.42,62.55,62.4,62.47,63360.0
2023-12-15 11:00:00,62.47,62.59,62.46,62.58,64380.0,62.47,62.59,62.46,62.58,64380.0
2023-12-15 11:10:00,62.57,62.7,62.55,62.65,38070.0,62.57,62.7,62.55,62.65,38070.0
2023-12-15 11:20:00,62.67,62.67,62.53,62.54,9000.0,62.67,62.67,62.53,62.54,9000.0
2023-12-15 11:30:00,62.55,62.56,62.51,62.51,18840.0,62.55,62.56,62.51,62.51,18840.0
2023-12-15 11:40:00,62.51,62.53,62.45,62.5,19980.0,62.51,62.53,62.45,62.5,19980.0
2023-12-15 11:50:00,62.55,62.62,62.55,62.58,25005.0,62.55,62.62,62.55,62.58,25005.0
2023-12-15 12:00:00,62.59,62.8,62.52,62.8,64725.0,62.59,62.8,62.52,62.8,64725.0
2023-12-15 12:10:00,62.82,62.97,62.82,62.97,33015.0,62.82,62.97,62.82,62.97,33015.0
2023-12-15 12:20:00,62.99,63.03,62.97,62.99,94425.0,62.99,63.03,62.97,62.99,94425.0
2023-12-15 12:30:00,62.99,63.18,62.99,63.0,94410.0,62.99,63.18,62.99,63.0,94410.0
2023-12-15 12:40:00,62.94,63.08,62.94,63.01,42735.0,62.94,63.08,62.94,63.01,42735.0
2023-12-15 12:50:00,62.97,63.09,62.95,63.05,93210.0,62.97,63.09,62.95,63.05,93210.0
2023-12-15 13:00:00,63.06,63.1,63.06,63.1,16650.0,63.06,63.1,63.06,63.1,16650.0
2023-12-15 13:10:00,63.16,63.17,63.1,63.17,17550.0,63.16,63.17,63.1,63.17,17550.0
2023-12-15 13:20:00,63.13,63.23,63.13,63.19,28380.0,63.13,63.23,63.13,63.19,28380.0
2023-12-15 13:30:00,63.2,63.26,63.13,63.13,43500.0,63.2,63.26,63.13,63.13,43500.0
2023-12-15 13:40:00,63.09,63.22,63.04,63.22,18000.0,63.09,63.22,63.04,63.22,18000.0
2023-12-15 13:50:00,63.18,63.18,63.18,63.18,3165.0,63.18,63.18,63.18,63.18,3165.0
2023-12-15 14:00:00,63.13,63.2,63.13,63.17,9000.0,63.13,63.2,63.13,63.17,9000.0
2023-12-15 14:10:00,63.14,63.29,63.14,63.29,24000.0,63.14,63.29,63.14,63.29,24000.0
2023-12-15 14:20:00,63.29,63.29,63.26,63.26,20670.0,63.29,63.29,63.26,63.26,20670.0
2023-12-15 14:30:00,63.31,63.39,63.29,63.39,21000.0,63.31,63.39,63.29,63.39,21000.0
2023-12-15 14:40:00,63.36,63.36,63.32,63.32,13935.0,63.36,63.36,63.32,63.32,13935.0
2023-12-15 14:50:00,63.32,63.32,63.21,63.26,18075.0,63.32,63.32,63.21,63.26,18075.0
2023-12-15 15:00:00,63.26,63.28,63.24,63.27,26085.0,63.26,63.28,63.24,63.27,26085.0
2023-12-15 15:10:00,63.26,63.29,63.2,63.29,30210.0,63.26,63.29,63.2,63.29,30210.0
2023-12-15 15:20:00,63.28,63.31,63.23,63.24,23085.0,63.28,63.31,63.23,63.24,23085.0
2023-12-15 15:30:00,63.25,63.25,63.13,63.2,25500.0,63.25,63.25,63.13,63.2,25500.0
2023-12-15 15:40:00,63.18,63.22,63.12,63.2,28755.0,63.18,63.22,63.12,63.2,28755.0
2023-12-15 15:50:00,63.16,63.49,63.14,63.43,316125.0,63.16,63.49,63.14,63.43,316125.0
2023-12-18 09:30:00,63.53,64.12,63.53,64.12,99105.0,63.53,64.12,63.53,64.12,99105.0
2023-12-18 09:40:00,63.99,63.99,63.61,63.87,38205.0,63.99,63.99,63.61,63.87,38205.0
2023-12-18 09:50:00,64.02,64.15,63.91,64.08,34920.0,64.02,64.15,63.91,64.08,34920.0
2023-12-18 10:00:00,64.11,64.22,64.09,64.18,104115.0,64.11,64.22,64.09,64.18,104115.0
2023-12-18 10:10:00,64.17,64.28,64.12,64.19,85725.0,64.17,64.28,64.12,64.19,85725.0
2023-12-18 10:20:00,64.16,64.27,64.16,64.18,50790.0,64.16,64.27,64.16,64.18,50790.0
2023-12-18 10:30:00,64.14,64.19,64.09,64.19,32580.0,64.14,64.19,64.09,64.19,32580.0
2023-12-18 10:40:00,64.16,64.17,64.08,64.09,25665.0,64.16,64.17,64.08,64.09,25665.0
2023-12-18 10:50:00,64.09,64.09,63.99,64.01,39000.0,64.09,64.09,63.99,64.01,39000.0
2023-12-18 11:00:00,64.02,64.08,63.96,64.02,24615.0,64.02,64.08,63.96,64.02,24615.0
2023-12-18 11:10:00,64.01,64.03,63.96,63.97,12000.0,64.01,64.03,63.96,63.97,12000.0
2023-12-18 11:20:00,63.98,64.06,63.96,63.96,25410.0,63.98,64.06,63.96,63.96,25410.0
2023-12-18 11:30:00,63.98,64.06,63.98,64.06,13500.0,63.98,64.06,63.98,64.06,13500.0
2023-12-18 11:40:00,64.07,64.09,63.97,63.97,12000.0,64.07,64.09,63.97,63.97,12000.0
2023-12-18 11:50:00,63.99,64.02,63.87,63.9,36000.0,63.99,64.02,63.87,63.9,36000.0
2023-12-18 12:00:00,63.86,63.9,63.82,63.9,12000.0,63.86,63.9,63.82,63.9,12000.0
2023-12-18 12:10:00,63.95,63.96,63.92,63.96,7500.0,63.95,63.96,63.92,63.96,7500.0
2023-12-18 12:20:00,63.94,63.97,63.91,63.95,45255.0,63.94,63.97,63.91,63.95,45255.0
2023-12-18 12:30:00,64.0,64.0,63.93,63.94,30720.0,64.0,64.0,63.93,63.94,30720.0
2023-12-18 12:40:00,63.97,64.01,63.96,64.01,19500.0,63.97,64.01,63.96,64.01,19500.0
2023-12-18 12:50:00,63.97,64.0,63.95,64.0,29190.0,63.97,64.0,63.95,64.0,29190.0
2023-12-18 13:00:00,63.96,64.0,63.96,63.96,40755.0,63.96,64.0,63.96,63.96,40755.0
2023-12-18 13:10:00,63.97,64.01,63.94,63.96,96795.0,63.97,64.01,63.94,63.96,96795.0
2023-12-18 13:20:00,63.98,64.07,63.97,64.06,35940.0,63.98,64.07,63.97,64.06,35940.0
2023-12-18 13:30:00,64.05,64.05,64.02,64.02,15045.0,64.05,64.05,64.02,64.02,15045.0
2023-12-18 13:40:00,64.0,64.01,63.95,64.0,33000.0,64.0,64.01,63.95,64.0,33000.0
2023-12-18 13:50:00,63.99,64.01,63.99,64.01,6000.0,63.99,64.01,63.99,64.01,6000.0
2023-12-18 14:00:00,63.99,64.01,63.95,63.99,38730.0,63.99,64.01,63.95,63.99,38730.0
2023-12-18 14:10:00,64.01,64.01,63.96,63.96,15000.0,64.01,64.01,63.96,63.96,15000.0
2023-12-18 14:20:00,63.98,64.0,63.89,63.89,27450.0,63.98,64.0,63.89,63.89,27450.0
2023-12-18 14:30:00,63.88,63.88,63.78,63.8,13500.0,63.88,63.88,63.78,63.8,13500.0
2023-12-18 14:40:00,63.83,63.94,63.83,63.93,22740.0,63.83,63.94,63.83,63.93,22740.0
2023-12-18 14:50:00,63.91,63.99,63.91,63.96,42105.0,63.91,63.99,63.91,63.96,42105.0
2023-12-18 15:00:00,63.98,63.98,63.93,63.98,28650.0,63.98,63.98,63.93,63.98,28650.0
2023-12-18 15:10:00,63.98,64.0,63.94,63.98,21165.0,63.98,64.0,63.94,63.98,21165.0
2023-12-18 15:20:00,63.95,64.08,63.95,64.08,21075.0,63.95,64.08,63.95,64.08,21075.0
2023-12-18 15:30:00,64.01,64.02,63.99,63.99,22500.0,64.01,64.02,63.99,63.99,22500.0
2023-12-18 15:40:00,63.98,64.02,63.95,64.02,31800.0,63.98,64.02,63.95,64.02,31800.0
2023-12-18 15:50:00,64.02,64.06,63.98,64.01,188790.0,64.02,64.06,63.98,64.01,188790.0
2023-12-19 09:30:00,64.25,64.35,64.05,64.07,91305.0,64.25,64.35,64.05,64.07,91305.0
2023-12-19 09:40:00,63.94,63.94,63.93,63.93,4800.0,63.94,63.94,63.93,63.93,4800.0
2023-12-19 09:50:00,64.12,64.13,64.0,64.0,7545.0,64.12,64.13,64.0,64.0,7545.0
2023-12-19 10:00:00,64.0,64.13,63.95,64.13,22680.0,64.0,64.13,63.95,64.13,22680.0
2023-12-19 10:10:00,64.1,64.19,64.08,64.16,51450.0,64.1,64.19,64.08,64.16,51450.0
2023-12-19 10:20:00,64.17,64.19,64.14,64.15,51150.0,64.17,64.19,64.14,64.15,51150.0
2023-12-19 10:30:00,64.14,64.19,64.12,64.16,31305.0,64.14,64.19,64.12,64.16,31305.0
2023-12-19 10:40:00,64.19,64.37,64.19,64.36,44985.0,64.19,64.37,64.19,64.36,44985.0
2023-12-19 10:50:00,64.38,64.42,64.33,64.38,93090.0,64.38,64.42,64.33,64.38,93090.0
2023-12-19 11:00:00,64.38,64.44,64.33,64.41,51750.0,64.38,64.44,64.33,64.41,51750.0
2023-12-19 11:10:00,64.41,64.44,64.33,64.34,36405.0,64.41,64.44,64.33,64.34,36405.0
2023-12-19 11:20:00,64.37,64.37,64.28,64.28,7500.0,64.37,64.37,64.28,64.28,7500.0
2023-12-19 11:30:00,64.28,64.28,64.22,64.22,16140.0,64.28,64.28,64.22,64.22,16140.0
2023-12-19 11:40:00,64.24,64.27,64.23,64.27,22245.0,64.24,64.27,64.23,64.27,22245.0
2023-12-19 11:50:00,64.24,64.24,64.07,64.08,26100.0,64.24,64.24,64.07,64.08,26100.0
2023-12-19 12:00:00,64.13,64.17,64.13,64.17,9000.0,64.13,64.17,64.13,64.17,9000.0
2023-12-19 12:10:00,64.18,64.18,64.05,64.05,37005.0,64.18,64.18,64.05,64.05,37005.0
2023-12-19 12:20:00,64.11,64.11,64.01,64.03,24585.0,64.11,64.11,64.01,64.03,24585.0
2023-12-19 12:30:00,64.07,64.16,64.07,64.1,7500.0,64.07,64.16,64.07,64.1,7500.0
2023-12-19 12:40:00,64.09,64.18,64.09,64.18,4260.0,64.09,64.18,64.09,64.18,4260.0
2023-12-19 12:50:00,64.18,64.19,64.18,64.19,9270.0,64.18,64.19,64.18,64.19,9270.0
2023-12-19 13:00:00,64.13,64.13,64.07,64.07,13830.0,64.13,64.13,64.07,64.07,13830.0
2023-12-19 13:10:00,64.05,64.07,64.05,64.05,9000.0,64.05,64.07,64.05,64.05,9000.0
2023-12-19 13:20:00,64.06,64.06,64.06,64.06,3000.0,64.06,64.06,64.06,64.06,3000.0
2023-12-19 13:30:00,64.1,64.19,64.1,64.11,17070.0,64.1,64.19,64.1,64.11,17070.0
2023-12-19 13:40:00,64.09,64.1,64.09,64.1,4500.0,64.09,64.1,64.09,64.1,4500.0
2023-12-19 13:50:00,64.12,64.12,64.12,64.12,1500.0,64.12,64.12,64.12,64.12,1500.0
2023-12-19 14:00:00,64.14,64.14,64.12,64.12,6000.0,64.14,64.14,64.12,64.12,6000.0
2023-12-19 14:10:00,64.13,64.13,64.1,64.13,10500.0,64.13,64.13,64.1,64.13,10500.0
2023-12-19 14:20:00,64.1,64.11,64.07,64.11,15000.0,64.1,64.11,64.07,64.11,15000.0
2023-12-19 14:30:00,64.1,64.13,64.06,64.12,13500.0,64.1,64.13,64.06,64.12,13500.0
2023-12-19 14:40:00,64.11,64.12,64.06,64.06,34140.0,64.11,64.12,64.06,64.06,34140.0
2023-12-19 14:50:00,64.08,64.14,64.08,64.09,12000.0,64.08,64.14,64.08,64.09,12000.0
2023-12-19 15:00:00,64.11,64.11,64.03,64.03,30000.0,64.11,64.11,64.03,64.03,30000.0
2023-12-19 15:10:00,64.04,64.04,64.02,64.02,13350.0,64.04,64.04,64.02,64.02,13350.0
2023-12-19 15:20:00,64.0,64.04,63.91,63.95,35805.0,64.0,64.04,63.91,63.95,35805.0
2023-12-19 15:30:00,63.96,63.97,63.91,63.97,27705.0,63.96,63.97,63.91,63.97,27705.0
2023-12-19 15:40:00,63.94,64.14,63.94,64.14,98055.0,63.94,64.14,63.94,64.14,98055.0
2023-12-19 15:50:00,64.14,64.31,64.11,64.29,175425.0,64.14,64.31,64.11,64.29,175425.0
2023-12-20 09:30:00,64.2,64.32,64.2,64.23,52545.0,64.2,64.32,64.2,64.23,52545.0
2023-12-20 09:40:00,64.22,64.39,64.22,64.39,21000.0,64.22,64.39,64.22,64.39,21000.0
2023-12-20 09:50:00,64.45,64.52,64.45,64.52,63000.0,64.45,64.52,64.45,64.52,63000.0
2023-12-20 10:00:00,64.52,64.61,64.24,64.28,39195.0,64.52,64.61,64.24,64.28,39195.0
2023-12-20 10:10:00,64.29,64.29,64.29,64.29,7500.0,64.29,64.29,64.29,64.29,7500.0
2023-12-20 10:20:00,64.29,64.35,64.21,64.29,49830.0,64.29,64.35,64.21,64.29,49830.0
2023-12-20 10:30:00,64.29,64.46,64.27,64.39,33000.0,64.29,64.46,64.27,64.39,33000.0
2023-12-20 10:40:00,64.42,64.44,64.41,64.41,7530.0,64.42,64.44,64.41,64.41,7530.0
2023-12-20 10:50:00,64.43,64.47,64.39,64.4,27000.0,64.43,64.47,64.39,64.4,27000.0
2023-12-20 11:00:00,64.42,64.44,64.4,64.4,15780.0,64.42,64.44,64.4,64.4,15780.0
2023-12-20 11:10:00,64.4,64.51,64.35,64.51,45795.0,64.4,64.51,64.35,64.51,45795.0
2023-12-20 11:20:00,64.51,64.52,64.44,64.44,24465.0,64.51,64.52,64.44,64.44,24465.0
2023-12-20 11:30:00,64.45,64.53,64.44,64.48,22500.0,64.45,64.53,64.44,64.48,22500.0
2023-12-20 11:40:00,64.48,64.48,64.4,64.41,26325.0,64.48,64.48,64.4,64.41,26325.0
2023-12-20 11:50:00,64.44,64.49,64.42,64.48,14280.0,64.44,64.49,64.42,64.48,14280.0
2023-12-20 12:00:00,64.49,64.49,64.4,64.47,36000.0,64.49,64.49,64.4,64.47,36000.0
2023-12-20 12:10:00,64.43,64.48,64.43,64.45,53040.0,64.43,64.48,64.43,64.45,53040.0
2023-12-20 12:20:00,64.46,64.47,64.44,64.44,7500.0,64.46,64.47,64.44,64.44,7500.0
2023-12-20 12:30:00,64.42,64.42,64.34,64.34,23040.0,64.42,64.42,64.34,64.34,23040.0
2023-12-20 12:40:00,64.4,64.43,64.32,64.32,39390.0,64.4,64.43,64.32,64.32,39390.0
2023-12-20 12:50:00,64.36,64.36,64.36,64.36,1500.0,64.36,64.36,64.36,64.36,1500.0
2023-12-20 13:00:00,64.36,64.36,64.33,64.33,4500.0,64.36,64.36,64.33,64.33,4500.0
2023-12-20 13:10:00,64.32,64.33,64.25,64.25,12000.0,64.32,64.33,64.25,64.25,12000.0
2023-12-20 13:20:00,64.19,64.19,64.16,64.16,9000.0,64.19,64.19,64.16,64.16,9000.0
2023-12-20 13:30:00,64.16,64.16,64.07,64.07,4500.0,64.16,64.16,64.07,64.07,4500.0
2023-12-20 13:40:00,63.99,63.99,63.99,63.99,3000.0,63.99,63.99,63.99,63.99,3000.0
2023-12-20 13:50:00,64.01,64.01,64.01,64.01,3000.0,64.01,64.01,64.01,64.01,3000.0
2023-12-20 14:00:00,63.99,64.03,63.98,64.02,12000.0,63.99,64.03,63.98,64.02,12000.0
2023-12-20 14:10:00,64.03,64.03,64.0,64.0,7380.0,64.03,64.03,64.0,64.0,7380.0
2023-12-20 14:20:00,64.02,64.02,63.92,63.92,6000.0,64.02,64.02,63.92,63.92,6000.0
2023-12-20 14:30:00,63.91,63.92,63.87,63.87,20535.0,63.91,63.92,63.87,63.87,20535.0
2023-12-20 14:40:00,63.83,63.94,63.83,63.88,28500.0,63.83,63.94,63.83,63.88,28500.0
2023-12-20 14:50:00,63.86,63.86,63.6,63.62,21000.0,63.86,63.86,63.6,63.62,21000.0
2023-12-20 15:00:00,63.66,63.68,63.59,63.65,35055.0,63.66,63.68,63.59,63.65,35055.0
2023-12-20 15:10:00,63.68,63.78,63.65,63.77,22620.0,63.68,63.78,63.65,63.77,22620.0
2023-12-20 15:20:00,63.76,63.76,63.59,63.6,56010.0,63.76,63.76,63.59,63.6,56010.0
2023-12-20 15:30:00,63.64,63.64,63.44,63.44,21990.0,63.64,63.64,63.44,63.44,21990.0
2023-12-20 15:40:00,63.49,63.63,63.49,63.61,49500.0,63.49,63.63,63.49,63.61,49500.0
2023-12-20 15:50:00,63.58,63.62,63.33,63.34,247440.0,63.58,63.62,63.33,63.34,247440.0
2023-12-21 09:30:00,63.59,63.87,63.59,63.85,35310.0,63.59,63.87,63.59,63.85,35310.0
2023-12-21 09:40:00,64.01,64.14,63.92,63.92,18000.0,64.01,64.14,63.92,63.92,18000.0
2023-12-21 09:50:00,63.89,63.93,63.85,63.85,21000.0,63.89,63.93,63.85,63.85,21000.0
2023-12-21 10:00:00,63.96,63.99,63.76,63.82,23745.0,63.96,63.99,63.76,63.82,23745.0
2023-12-21 10:10:00,63.67,63.82,63.67,63.78,18015.0,63.67,63.82,63.67,63.78,18015.0
2023-12-21 10:20:00,63.84,64.06,63.83,63.94,24090.0,63.84,64.06,63.83,63.94,24090.0
2023-12-21 10:30:00,63.85,63.85,63.79,63.85,9000.0,63.85,63.85,63.79,63.85,9000.0
2023-12-21 10:40:00,63.91,63.93,63.87,63.92,12135.0,63.91,63.93,63.87,63.92,12135.0
2023-12-21 10:50:00,63.96,63.99,63.92,63.95,17340.0,63.96,63.99,63.92,63.95,17340.0
2023-12-21 11:00:00,63.95,63.99,63.87,63.87,18975.0,63.95,63.99,63.87,63.87,18975.0
2023-12-21 11:10:00,63.88,63.91,63.85,63.85,15105.0,63.88,63.91,63.85,63.85,15105.0
2023-12-21 11:20:00,63.89,63.94,63.89,63.92,56250.0,63.89,63.94,63.89,63.92,56250.0
2023-12-21 11:30:00,63.95,64.0,63.91,63.99,22065.0,63.95,64.0,63.91,63.99,22065.0
2023-12-21 11:40:00,63.99,63.99,63.91,63.94,16350.0,63.99,63.99,63.91,63.94,16350.0
2023-12-21 11:50:00,63.9,63.93,63.79,63.79,28995.0,63.9,63.93,63.79,63.79,28995.0
2023-12-21 12:00:00,63.78,63.78,63.68,63.68,15255.0,63.78,63.78,63.68,63.68,15255.0
2023-12-21 12:10:00,63.68,63.74,63.68,63.74,16395.0,63.68,63.74,63.68,63.74,16395.0
2023-12-21 12:20:00,63.68,63.7,63.63,63.7,21330.0,63.68,63.7,63.63,63.7,21330.0
2023-12-21 12:30:00,63.69,63.69,63.68,63.68,4500.0,63.69,63.69,63.68,63.68,4500.0
2023-12-21 12:40:00,63.67,63.75,63.67,63.68,37440.0,63.67,63.75,63.67,63.68,37440.0
2023-12-21 12:50:00,63.63,63.63,63.52,63.52,6000.0,63.63,63.63,63.52,63.52,6000.0
2023-12-21 13:00:00,63.64,63.79,63.57,63.79,4500.0,63.64,63.79,63.57,63.79,4500.0
2023-12-21 13:10:00,63.69,63.77,63.68,63.69,26175.0,63.69,63.77,63.68,63.69,26175.0
2023-12-21 13:20:00,63.78,63.86,63.76,63.86,15675.0,63.78,63.86,63.76,63.86,15675.0
2023-12-21 13:30:00,63.86,63.86,63.81,63.81,10500.0,63.86,63.86,63.81,63.81,10500.0
2023-12-21 13:40:00,63.74,63.77,63.74,63.77,3120.0,63.74,63.77,63.74,63.77,3120.0
2023-12-21 13:50:00,63.75,63.77,63.75,63.77,6150.0,63.75,63.77,63.75,63.77,6150.0
2023-12-21 14:00:00,63.77,63.83,63.77,63.83,9150.0,63.77,63.83,63.77,63.83,9150.0
2023-12-21 14:10:00,63.87,63.89,63.87,63.89,17985.0,63.87,63.89,63.87,63.89,17985.0
2023-12-21 14:20:00,63.9,63.9,63.8,63.81,12015.0,63.9,63.9,63.8,63.81,12015.0
2023-12-21 14:30:00,63.85,63.87,63.82,63.82,17775.0,63.85,63.87,63.82,63.82,17775.0
2023-12-21 14:40:00,63.85,63.85,63.81,63.81,9000.0,63.85,63.85,63.81,63.81,9000.0
2023-12-21 14:50:00,63.81,63.85,63.81,63.85,132045.0,63.81,63.85,63.81,63.85,132045.0
2023-12-21 15:00:00,63.82,63.82,63.81,63.81,4500.0,63.82,63.82,63.81,63.81,4500.0
2023-12-21 15:10:00,63.81,63.88,63.81,63.86,31545.0,63.81,63.88,63.81,63.86,31545.0
2023-12-21 15:20:00,63.85,63.92,63.85,63.91,16575.0,63.85,63.92,63.85,63.91,16575.0
2023-12-21 15:30:00,63.91,63.99,63.89,63.94,27660.0,63.91,63.99,63.89,63.94,27660.0
2023-12-21 15:40:00,63.94,63.97,63.9,63.9,27660.0,63.94,63.97,63.9,63.9,27660.0
2023-12-21 15:50:00,63.91,63.94,63.81,63.86,155070.0,63.91,63.94,63.81,63.86,155070.0
2023-12-22 09:30:00,63.84,64.16,63.81,64.01,73410.0,63.84,64.16,63.81,64.01,73410.0
2023-12-22 09:40:00,64.0,64.17,63.97,63.97,40440.0,64.0,64.17,63.97,63.97,40440.0
2023-12-22 09:50:00,64.0,64.03,63.98,64.03,13500.0,64.0,64.03,63.98,64.03,13500.0
2023-12-22 10:00:00,64.04,64.04,63.79,63.83,31320.0,64.04,64.04,63.79,63.83,31320.0
2023-12-22 10:10:00,63.79,63.84,63.57,63.76,76290.0,63.79,63.84,63.57,63.76,76290.0
2023-12-22 10:20:00,63.72,63.89,63.72,63.83,10500.0,63.72,63.89,63.72,63.83,10500.0
2023-12-22 10:30:00,63.93,63.96,63.82,63.82,39000.0,63.93,63.96,63.82,63.82,39000.0
2023-12-22 10:40:00,63.81,63.94,63.81,63.85,63045.0,63.81,63.94,63.81,63.85,63045.0
2023-12-22 10:50:00,63.85,63.85,63.71,63.8,13245.0,63.85,63.85,63.71,63.8,13245.0
2023-12-22 11:00:00,63.82,63.84,63.82,63.84,3000.0,63.82,63.84,63.82,63.84,3000.0
2023-12-22 11:10:00,63.85,63.86,63.85,63.86,3000.0,63.85,63.86,63.85,63.86,3000.0
2023-12-22 11:20:00,63.86,63.89,63.85,63.85,7500.0,63.86,63.89,63.85,63.85,7500.0
2023-12-22 11:30:00,63.86,63.86,63.85,63.85,17280.0,63.86,63.86,63.85,63.85,17280.0
2023-12-22 11:40:00,63.86,63.86,63.86,63.86,3000.0,63.86,63.86,63.86,63.86,3000.0
2023-12-22 11:50:00,63.86,63.89,63.84,63.88,15000.0,63.86,63.89,63.84,63.88,15000.0
2023-12-22 12:00:00,63.88,63.88,63.86,63.88,9000.0,63.88,63.88,63.86,63.88,9000.0
2023-12-22 12:10:00,63.85,63.91,63.85,63.86,13500.0,63.85,63.91,63.85,63.86,13500.0
2023-12-22 12:20:00,63.89,63.89,63.83,63.83,4500.0,63.89,63.89,63.83,63.83,4500.0
2023-12-22 12:30:00,63.83,63.89,63.82,63.89,49110.0,63.83,63.89,63.82,63.89,49110.0
2023-12-22 12:40:00,63.85,63.94,63.81,63.94,16680.0,63.85,63.94,63.81,63.94,16680.0
2023-12-22 12:50:00,63.9,63.91,63.9,63.9,6705.0,63.9,63.91,63.9,63.9,6705.0
2023-12-22 13:00:00,63.9,63.94,63.88,63.94,11535.0,63.9,63.94,63.88,63.94,11535.0
2023-12-22 13:10:00,63.92,63.92,63.92,63.92,5985.0,63.92,63.92,63.92,63.92,5985.0
2023-12-22 13:20:00,63.91,63.92,63.88,63.92,17025.0,63.91,63.92,63.88,63.92,17025.0
2023-12-22 13:30:00,63.88,63.92,63.84,63.92,29040.0,63.88,63.92,63.84,63.92,29040.0
2023-12-22 13:40:00,63.85,63.85,63.85,63.85,1500.0,63.85,63.85,63.85,63.85,1500.0
2023-12-22 13:50:00,63.79,63.79,63.7,63.7,6000.0,63.79,63.79,63.7,63.7,6000.0
2023-12-22 14:00:00,63.7,63.83,63.7,63.73,19365.0,63.7,63.83,63.7,63.73,19365.0
2023-12-22 14:10:00,63.77,63.79,63.7,63.7,11670.0,63.77,63.79,63.7,63.7,11670.0
2023-12-22 14:20:00,63.67,63.67,63.65,63.65,10785.0,63.67,63.67,63.65,63.65,10785.0
2023-12-22 14:30:00,63.65,63.72,63.65,63.72,16380.0,63.65,63.72,63.65,63.72,16380.0
2023-12-22 14:40:00,63.73,63.78,63.7,63.7,23025.0,63.73,63.78,63.7,63.7,23025.0
2023-12-22 14:50:00,63.7,63.7,63.7,63.7,0.0,63.7,63.7,63.7,63.7,0.0
2023-12-22 15:00:00,63.74,63.76,63.69,63.69,24900.0,63.74,63.76,63.69,63.69,24900.0
2023-12-22 15:10:00,63.69,63.69,63.61,63.61,7530.0,63.69,63.69,63.61,63.61,7530.0
2023-12-22 15:20:00,63.61,63.69,63.55,63.69,36930.0,63.61,63.69,63.55,63.69,36930.0
2023-12-22 15:30:00,63.67,63.71,63.62,63.62,30090.0,63.67,63.71,63.62,63.62,30090.0
2023-12-22 15:40:00,63.53,63.6,63.51,63.54,54540.0,63.53,63.6,63.51,63.54,54540.0
2023-12-22 15:50:00,63.56,63.64,63.42,63.47,199830.0,63.56,63.64,63.42,63.47,199830.0
2023-12-26 09:30:00,63.38,63.53,63.38,63.53,30360.0,63.38,63.53,63.38,63.53,30360.0
2023-12-26 09:40:00,63.35,63.43,63.28,63.31,42525.0,63.35,63.43,63.28,63.31,42525.0
2023-12-26 09:50:00,63.33,63.33,63.1,63.26,22725.0,63.33,63.33,63.1,63.26,22725.0
2023-12-26 10:00:00,63.2,63.2,63.05,63.05,37020.0,63.2,63.2,63.05,63.05,37020.0
2023-12-26 10:10:00,63.04,63.04,62.8,62.85,32595.0,63.04,63.04,62.8,62.85,32595.0
2023-12-26 10:20:00,62.85,62.97,62.83,62.92,42450.0,62.85,62.97,62.83,62.92,42450.0
2023-12-26 10:30:00,62.85,62.95,62.83,62.92,54645.0,62.85,62.95,62.83,62.92,54645.0
2023-12-26 10:40:00,62.91,62.94,62.88,62.89,18000.0,62.91,62.94,62.88,62.89,18000.0
2023-12-26 10:50:00,62.9,62.9,62.84,62.84,9000.0,62.9,62.9,62.84,62.84,9000.0
2023-12-26 11:00:00,62.81,62.84,62.69,62.84,43110.0,62.81,62.84,62.69,62.84,43110.0
2023-12-26 11:10:00,62.87,63.01,62.87,62.93,12000.0,62.87,63.01,62.87,62.93,12000.0
2023-12-26 11:20:00,62.99,63.06,62.96,63.06,53010.0,62.99,63.06,62.96,63.06,53010.0
2023-12-26 11:30:00,63.06,63.06,62.88,62.96,34545.0,63.06,63.06,62.88,62.96,34545.0
2023-12-26 11:40:00,62.97,62.97,62.97,62.97,4815.0,62.97,62.97,62.97,62.97,4815.0
2023-12-26 11:50:00,62.9,62.92,62.88,62.92,13455.0,62.9,62.92,62.88,62.92,13455.0
2023-12-26 12:00:00,62.86,62.86,62.85,62.85,3000.0,62.86,62.86,62.85,62.85,3000.0
2023-12-26 12:10:00,62.87,62.87,62.83,62.83,14730.0,62.87,62.87,62.83,62.83,14730.0
2023-12-26 12:20:00,62.84,62.86,62.79,62.85,25305.0,62.84,62.86,62.79,62.85,25305.0
2023-12-26 12:30:00,62.84,62.84,62.79,62.83,12000.0,62.84,62.84,62.79,62.83,12000.0
2023-12-26 12:40:00,62.87,62.93,62.87,62.93,24510.0,62.87,62.93,62.87,62.93,24510.0
2023-12-26 12:50:00,62.89,62.89,62.89,62.89,3000.0,62.89,62.89,62.89,62.89,3000.0
2023-12-26 13:00:00,62.85,62.91,62.85,62.89,7785.0,62.85,62.91,62.85,62.89,7785.0
2023-12-26 13:10:00,62.88,62.88,62.86,62.86,7080.0,62.88,62.88,62.86,62.86,7080.0
2023-12-26 13:20:00,62.86,62.87,62.84,62.84,15630.0,62.86,62.87,62.84,62.84,15630.0
2023-12-26 13:30:00,62.87,62.9,62.87,62.88,12525.0,62.87,62.9,62.87,62.88,12525.0
2023-12-26 13:40:00,62.9,62.92,62.86,62.9,30375.0,62.9,62.92,62.86,62.9,30375.0
2023-12-26 13:50:00,62.88,62.93,62.87,62.89,15000.0,62.88,62.93,62.87,62.89,15000.0
2023-12-26 14:00:00,62.89,62.91,62.87,62.91,9000.0,62.89,62.91,62.87,62.91,9000.0
2023-12-26 14:10:00,62.89,62.92,62.83,62.83,38895.0,62.89,62.92,62.83,62.83,38895.0
2023-12-26 14:20:00,62.8,62.87,62.8,62.85,22950.0,62.8,62.87,62.8,62.85,22950.0
2023-12-26 14:30:00,62.86,62.89,62.83,62.84,22710.0,62.86,62.89,62.83,62.84,22710.0
2023-12-26 14:40:00,62.83,62.85,62.81,62.85,16065.0,62.83,62.85,62.81,62.85,16065.0
2023-12-26 14:50:00,62.87,62.88,62.83,62.85,19290.0,62.87,62.88,62.83,62.85,19290.0
2023-12-26 15:00:00,62.86,62.9,62.86,62.87,28500.0,62.86,62.9,62.86,62.87,28500.0
2023-12-26 15:10:00,62.84,62.86,62.84,62.86,9000.0,62.84,62.86,62.84,62.86,9000.0
2023-12-26 15:20:00,62.9,62.95,62.9,62.93,18510.0,62.9,62.95,62.9,62.93,18510.0
2023-12-26 15:30:00,62.92,62.93,62.82,62.83,57630.0,62.92,62.93,62.82,62.83,57630.0
2023-12-26 15:40:00,62.83,62.88,62.82,62.85,23010.0,62.83,62.88,62.82,62.85,23010.0
2023-12-26 15:50:00,62.85,62.9,62.72,62.8,174405.0,62.85,62.9,62.72,62.8,174405.0
2023-12-27 09:30:00,62.67,62.92,62.67,62.81,41040.0,62.67,62.92,62.67,62.81,41040.0
2023-12-27 09:40:00,62.92,62.92,62.61,62.61,25755.0,62.92,62.92,62.61,62.61,25755.0
2023-12-27 09:50:00,62.58,62.75,62.58,62.72,21570.0,62.58,62.75,62.58,62.72,21570.0
2023-12-27 10:00:00,62.69,62.78,62.53,62.53,20685.0,62.69,62.78,62.53,62.53,20685.0
2023-12-27 10:10:00,62.54,62.59,62.51,62.51,11235.0,62.54,62.59,62.51,62.51,11235.0
2023-12-27 10:20:00,62.46,62.65,62.46,62.64,51555.0,62.46,62.65,62.46,62.64,51555.0
2023-12-27 10:30:00,62.58,62.6,62.46,62.49,18750.0,62.58,62.6,62.46,62.49,18750.0
2023-12-27 10:40:00,62.54,62.54,62.54,62.54,1500.0,62.54,62.54,62.54,62.54,1500.0
2023-12-27 10:50:00,62.41,62.56,62.41,62.56,10005.0,62.41,62.56,62.41,62.56,10005.0
2023-12-27 11:00:00,62.53,62.58,62.5,62.5,13500.0,62.53,62.58,62.5,62.5,13500.0
2023-12-27 11:10:00,62.56,62.56,62.45,62.45,4635.0,62.56,62.56,62.45,62.45,4635.0
2023-12-27 11:20:00,62.5,62.5,62.41,62.42,14115.0,62.5,62.5,62.41,62.42,14115.0
2023-12-27 11:30:00,62.49,62.54,62.49,62.54,6000.0,62.49,62.54,62.49,62.54,6000.0
2023-12-27 11:40:00,62.5,62.5,62.45,62.45,3000.0,62.5,62.5,62.45,62.45,3000.0
2023-12-27 11:50:00,62.46,62.46,62.46,62.46,1500.0,62.46,62.46,62.46,62.46,1500.0
2023-12-27 12:00:00,62.43,62.57,62.43,62.56,32475.0,62.43,62.57,62.43,62.56,32475.0
2023-12-27 12:10:00,62.57,62.59,62.56,62.57,8325.0,62.57,62.59,62.56,62.57,8325.0
2023-12-27 12:20:00,62.61,62.66,62.59,62.66,15000.0,62.61,62.66,62.59,62.66,15000.0
2023-12-27 12:30:00,62.63,62.64,62.62,62.62,4770.0,62.63,62.64,62.62,62.62,4770.0
2023-12-27 12:40:00,62.58,62.59,62.51,62.53,10500.0,62.58,62.59,62.51,62.53,10500.0
2023-12-27 12:50:00,62.52,62.54,62.5,62.5,6000.0,62.52,62.54,62.5,62.5,6000.0
2023-12-27 13:00:00,62.5,62.66,62.5,62.66,18255.0,62.5,62.66,62.5,62.66,18255.0
2023-12-27 13:10:00,62.66,62.71,62.56,62.64,13605.0,62.66,62.71,62.56,62.64,13605.0
2023-12-27 13:20:00,62.55,62.61,62.55,62.6,6750.0,62.55,62.61,62.55,62.6,6750.0
2023-12-27 13:30:00,62.6,62.6,62.6,62.6,0.0,62.6,62.6,62.6,62.6,0.0
2023-12-27 13:40:00,62.61,62.61,62.6,62.6,4500.0,62.61,62.61,62.6,62.6,4500.0
2023-12-27 13:50:00,62.56,62.58,62.53,62.55,19980.0,62.56,62.58,62.53,62.55,19980.0
2023-12-27 14:00:00,62.53,62.55,62.49,62.53,44160.0,62.53,62.55,62.49,62.53,44160.0
2023-12-27 14:10:00,62.54,62.59,62.53,62.58,18000.0,62.54,62.59,62.53,62.58,18000.0
2023-12-27 14:20:00,62.57,62.64,62.57,62.63,9000.0,62.57,62.64,62.57,62.63,9000.0
2023-12-27 14:30:00,62.61,62.66,62.58,62.65,26730.0,62.61,62.66,62.58,62.65,26730.0
2023-12-27 14:40:00,62.64,62.75,62.64,62.71,45690.0,62.64,62.75,62.64,62.71,45690.0
2023-12-27 14:50:00,62.7,62.7,62.65,62.69,15120.0,62.7,62.7,62.65,62.69,15120.0
2023-12-27 15:00:00,62.71,62.8,62.71,62.8,17760.0,62.71,62.8,62.71,62.8,17760.0
2023-12-27 15:10:00,62.83,62.83,62.74,62.8,26550.0,62.83,62.83,62.74,62.8,26550.0
2023-12-27 15:20:00,62.79,62.79,62.73,62.78,9645.0,62.79,62.79,62.73,62.78,9645.0
2023-12-27 15:30:00,62.72,62.77,62.72,62.73,23565.0,62.72,62.77,62.72,62.73,23565.0
2023-12-27 15:40:00,62.74,62.77,62.68,62.77,18000.0,62.74,62.77,62.68,62.77,18000.0
2023-12-27 15:50:00,62.76,62.87,62.71,62.87,71325.0,62.76,62.87,62.71,62.87,71325.0
2023-12-28 09:30:00,63.05,63.06,62.85,62.88,399210.0,63.05,63.06,62.85,62.88,399210.0
2023-12-28 09:40:00,62.83,62.93,62.83,62.87,21360.0,62.83,62.93,62.83,62.87,21360.0
2023-12-28 09:50:00,62.85,62.91,62.82,62.84,27750.0,62.85,62.91,62.82,62.84,27750.0
2023-12-28 10:00:00,62.81,62.81,62.67,62.67,18090.0,62.81,62.81,62.67,62.67,18090.0
2023-12-28 10:10:00,62.69,62.78,62.67,62.75,22665.0,62.69,62.78,62.67,62.75,22665.0
2023-12-28 10:20:00,62.7,62.82,62.69,62.8,25500.0,62.7,62.82,62.69,62.8,25500.0
2023-12-28 10:30:00,62.78,62.94,62.78,62.88,40875.0,62.78,62.94,62.78,62.88,40875.0
2023-12-28 10:40:00,62.94,63.0,62.85,62.99,30000.0,62.94,63.0,62.85,62.99,30000.0
2023-12-28 10:50:00,62.98,63.01,62.82,62.82,25500.0,62.98,63.01,62.82,62.82,25500.0
2023-12-28 11:00:00,62.85,62.94,62.85,62.9,30405.0,62.85,62.94,62.85,62.9,30405.0
2023-12-28 11:10:00,62.86,62.89,62.86,62.87,7500.0,62.86,62.89,62.86,62.87,7500.0
2023-12-28 11:20:00,62.86,62.86,62.8,62.8,9405.0,62.86,62.86,62.8,62.8,9405.0
2023-12-28 11:30:00,62.78,62.78,62.75,62.77,7500.0,62.78,62.78,62.75,62.77,7500.0
2023-12-28 11:40:00,62.68,62.76,62.68,62.73,15000.0,62.68,62.76,62.68,62.73,15000.0
2023-12-28 11:50:00,62.67,62.76,62.63,62.63,15015.0,62.67,62.76,62.63,62.63,15015.0
2023-12-28 12:00:00,62.63,62.79,62.63,62.75,25500.0,62.63,62.79,62.63,62.75,25500.0
2023-12-28 12:10:00,62.75,62.75,62.73,62.73,6000.0,62.75,62.75,62.73,62.73,6000.0
2023-12-28 12:20:00,62.7,62.71,62.65,62.71,11745.0,62.7,62.71,62.65,62.71,11745.0
2023-12-28 12:30:00,62.66,62.66,62.65,62.65,13500.0,62.66,62.66,62.65,62.65,13500.0
2023-12-28 12:40:00,62.65,62.66,62.63,62.66,8700.0,62.65,62.66,62.63,62.66,8700.0
2023-12-28 12:50:00,62.64,62.76,62.64,62.76,21255.0,62.64,62.76,62.64,62.76,21255.0
2023-12-28 13:00:00,62.76,62.76,62.62,62.73,21315.0,62.76,62.76,62.62,62.73,21315.0
2023-12-28 13:10:00,62.73,62.81,62.73,62.81,9000.0,62.73,62.81,62.73,62.81,9000.0
2023-12-28 13:20:00,62.76,62.78,62.76,62.77,15000.0,62.76,62.78,62.76,62.77,15000.0
2023-12-28 13:30:00,62.77,62.83,62.76,62.8,19500.0,62.77,62.83,62.76,62.8,19500.0
2023-12-28 13:40:00,62.82,62.83,62.77,62.77,17055.0,62.82,62.83,62.77,62.77,17055.0
2023-12-28 13:50:00,62.81,62.81,62.77,62.77,13890.0,62.81,62.81,62.77,62.77,13890.0
2023-12-28 14:00:00,62.77,62.81,62.74,62.81,14325.0,62.77,62.81,62.74,62.81,14325.0
2023-12-28 14:10:00,62.8,62.8,62.76,62.76,8970.0,62.8,62.8,62.76,62.76,8970.0
2023-12-28 14:20:00,62.76,62.8,62.72,62.8,9345.0,62.76,62.8,62.72,62.8,9345.0
2023-12-28 14:30:00,62.81,62.85,62.79,62.83,18960.0,62.81,62.85,62.79,62.83,18960.0
2023-12-28 14:40:00,62.86,62.86,62.78,62.83,19635.0,62.86,62.86,62.78,62.83,19635.0
2023-12-28 14:50:00,62.84,62.85,62.79,62.81,28500.0,62.84,62.85,62.79,62.81,28500.0
2023-12-28 15:00:00,62.78,62.94,62.78,62.94,16650.0,62.78,62.94,62.78,62.94,16650.0
2023-12-28 15:10:00,62.86,62.91,62.83,62.89,29460.0,62.86,62.91,62.83,62.89,29460.0
2023-12-28 15:20:00,62.94,62.95,62.88,62.88,11910.0,62.94,62.95,62.88,62.88,11910.0
2023-12-28 15:30:00,62.89,62.9,62.86,62.86,16065.0,62.89,62.9,62.86,62.86,16065.0
2023-12-28 15:40:00,62.84,62.87,62.78,62.81,31065.0,62.84,62.87,62.78,62.81,31065.0
2023-12-28 15:50:00,62.83,62.84,62.7,62.74,107820.0,62.83,62.84,62.7,62.74,107820.0
2023-12-29 09:30:00,62.97,63.09,62.85,62.85,43635.0,62.97,63.09,62.85,62.85,43635.0
2023-12-29 09:40:00,62.84,62.84,62.75,62.75,21855.0,62.84,62.84,62.75,62.75,21855.0
2023-12-29 09:50:00,62.78,62.97,62.77,62.97,13965.0,62.78,62.97,62.77,62.97,13965.0
2023-12-29 10:00:00,62.99,63.26,62.99,63.1,40890.0,62.99,63.26,62.99,63.1,40890.0
2023-12-29 10:10:00,63.04,63.19,63.03,63.12,22410.0,63.04,63.19,63.03,63.12,22410.0
2023-12-29 10:20:00,63.21,63.33,63.18,63.18,48525.0,63.21,63.33,63.18,63.18,48525.0
2023-12-29 10:30:00,63.25,63.28,63.18,63.27,27195.0,63.25,63.28,63.18,63.27,27195.0
2023-12-29 10:40:00,63.23,63.24,63.16,63.21,22080.0,63.23,63.24,63.16,63.21,22080.0
2023-12-29 10:50:00,63.26,63.26,63.25,63.25,7755.0,63.26,63.26,63.25,63.25,7755.0
2023-12-29 11:00:00,63.24,63.26,63.2,63.24,12660.0,63.24,63.26,63.2,63.24,12660.0
2023-12-29 11:10:00,63.28,63.28,63.17,63.17,10500.0,63.28,63.28,63.17,63.17,10500.0
2023-12-29 11:20:00,63.1,63.11,63.07,63.08,16065.0,63.1,63.11,63.07,63.08,16065.0
2023-12-29 11:30:00,63.0,63.1,63.0,63.1,4500.0,63.0,63.1,63.0,63.1,4500.0
2023-12-29 11:40:00,63.09,63.11,63.06,63.11,9255.0,63.09,63.11,63.06,63.11,9255.0
2023-12-29 11:50:00,63.07,63.12,63.07,63.12,8670.0,63.07,63.12,63.07,63.12,8670.0
2023-12-29 12:00:00,63.09,63.09,63.08,63.09,6000.0,63.09,63.09,63.08,63.09,6000.0
2023-12-29 12:10:00,63.06,63.09,62.97,63.0,19815.0,63.06,63.09,62.97,63.0,19815.0
2023-12-29 12:20:00,62.94,62.99,62.94,62.99,4500.0,62.94,62.99,62.94,62.99,4500.0
2023-12-29 12:30:00,63.01,63.05,63.01,63.05,4500.0,63.01,63.05,63.01,63.05,4500.0
2023-12-29 12:40:00,63.06,63.09,63.05,63.05,10500.0,63.06,63.09,63.05,63.05,10500.0
2023-12-29 12:50:00,63.06,63.1,63.06,63.1,6000.0,63.06,63.1,63.06,63.1,6000.0
2023-12-29 13:00:00,63.17,63.25,63.16,63.2,41430.0,63.17,63.25,63.16,63.2,41430.0
2023-12-29 13:10:00,63.22,63.23,63.17,63.17,14520.0,63.22,63.23,63.17,63.17,14520.0
2023-12-29 13:20:00,63.15,63.2,63.15,63.19,33765.0,63.15,63.2,63.15,63.19,33765.0
2023-12-29 13:30:00,63.19,63.22,63.18,63.2,16500.0,63.19,63.22,63.18,63.2,16500.0
2023-12-29 13:40:00,63.29,63.3,63.24,63.29,41385.0,63.29,63.3,63.24,63.29,41385.0
2023-12-29 13:50:00,63.33,63.34,63.21,63.24,67440.0,63.33,63.34,63.21,63.24,67440.0
2023-12-29 14:00:00,63.28,63.28,63.28,63.28,1500.0,63.28,63.28,63.28,63.28,1500.0
2023-12-29 14:10:00,63.25,63.26,63.2,63.2,13575.0,63.25,63.26,63.2,63.2,13575.0
2023-12-29 14:20:00,63.22,63.22,63.21,63.22,9000.0,63.22,63.22,63.21,63.22,9000.0
2023-12-29 14:30:00,63.21,63.21,63.17,63.17,3000.0,63.21,63.21,63.17,63.17,3000.0
2023-12-29 14:40:00,63.2,63.22,63.2,63.22,3495.0,63.2,63.22,63.2,63.22,3495.0
2023-12-29 14:50:00,63.22,63.25,63.22,63.25,8340.0,63.22,63.25,63.22,63.25,8340.0
2023-12-29 15:00:00,63.24,63.33,63.24,63.33,31170.0,63.24,63.33,63.24,63.33,31170.0
2023-12-29 15:10:00,63.33,63.34,63.29,63.29,41025.0,63.33,63.34,63.29,63.29,41025.0
2023-12-29 15:20:00,63.21,63.24,63.21,63.24,3510.0,63.21,63.24,63.21,63.24,3510.0
2023-12-29 15:30:00,63.23,63.24,63.21,63.24,7620.0,63.23,63.24,63.21,63.24,7620.0
2023-12-29 15:40:00,63.26,63.26,63.19,63.22,52950.0,63.26,63.26,63.19,63.22,52950.0
2023-12-29 15:50:00,63.19,63.39,63.18,63.37,157830.0,63.19,63.39,63.18,63.37,157830.0
2024-01-02 09:30:00,63.26,63.95,63.26,63.92,91980.0,63.26,63.95,63.26,63.92,91980.0
2024-01-02 09:40:00,63.71,64.33,63.56,64.23,122325.0,63.71,64.33,63.56,64.23,122325.0
2024-01-02 09:50:00,64.2,64.38,64.06,64.24,30780.0,64.2,64.38,64.06,64.24,30780.0
2024-01-02 10:00:00,64.19,64.19,63.65,63.65,48060.0,64.19,64.19,63.65,63.65,48060.0
2024-01-02 10:10:00,63.68,63.82,63.64,63.81,73500.0,63.68,63.82,63.64,63.81,73500.0
2024-01-02 10:20:00,63.83,64.01,63.8,64.01,15000.0,63.83,64.01,63.8,64.01,15000.0
2024-01-02 10:30:00,63.97,64.0,63.85,63.97,32280.0,63.97,64.0,63.85,63.97,32280.0
2024-01-02 10:40:00,64.03,64.07,63.97,63.99,31500.0,64.03,64.07,63.97,63.99,31500.0
2024-01-02 10:50:00,64.0,64.01,63.8,63.83,36030.0,64.0,64.01,63.8,63.83,36030.0
2024-01-02 11:00:00,63.81,63.81,63.67,63.7,86490.0,63.81,63.81,63.67,63.7,86490.0
2024-01-02 11:10:00,63.78,63.8,63.6,63.61,24615.0,63.78,63.8,63.6,63.61,24615.0
2024-01-02 11:20:00,63.67,63.67,63.44,63.51,64500.0,63.67,63.67,63.44,63.51,64500.0
2024-01-02 11:30:00,63.48,63.52,63.36,63.39,26085.0,63.48,63.52,63.36,63.39,26085.0
2024-01-02 11:40:00,63.41,63.49,63.35,63.45,183840.0,63.41,63.49,63.35,63.45,183840.0
2024-01-02 11:50:00,63.47,63.51,63.45,63.48,33000.0,63.47,63.51,63.45,63.48,33000.0
2024-01-02 12:00:00,63.47,63.52,63.43,63.46,53040.0,63.47,63.52,63.43,63.46,53040.0
2024-01-02 12:10:00,63.51,63.55,63.42,63.44,44760.0,63.51,63.55,63.42,63.44,44760.0
2024-01-02 12:20:00,63.46,63.46,63.25,63.25,18210.0,63.46,63.46,63.25,63.25,18210.0
2024-01-02 12:30:00,63.29,63.29,63.21,63.26,17010.0,63.29,63.29,63.21,63.26,17010.0
2024-01-02 12:40:00,63.27,63.36,63.27,63.36,39000.0,63.27,63.36,63.27,63.36,39000.0
2024-01-02 12:50:00,63.32,63.32,63.16,63.26,47520.0,63.32,63.32,63.16,63.26,47520.0
2024-01-02 13:00:00,63.26,63.31,63.23,63.29,38445.0,63.26,63.31,63.23,63.29,38445.0
2024-01-02 13:10:00,63.3,63.3,63.17,63.2,26910.0,63.3,63.3,63.17,63.2,26910.0
2024-01-02 13:20:00,63.21,63.23,63.11,63.21,24000.0,63.21,63.23,63.11,63.21,24000.0
2024-01-02 13:30:00,63.21,63.21,63.11,63.17,15000.0,63.21,63.21,63.11,63.17,15000.0
2024-01-02 13:40:00,63.2,63.2,63.06,63.1,17415.0,63.2,63.2,63.06,63.1,17415.0
2024-01-02 13:50:00,63.1,63.11,63.02,63.08,24030.0,63.1,63.11,63.02,63.08,24030.0
2024-01-02 14:00:00,63.06,63.1,62.99,63.01,49035.0,63.06,63.1,62.99,63.01,49035.0
2024-01-02 14:10:00,63.08,63.1,63.03,63.1,43380.0,63.08,63.1,63.03,63.1,43380.0
2024-01-02 14:20:00,63.1,63.1,62.98,63.04,33675.0,63.1,63.1,62.98,63.04,33675.0
2024-01-02 14:30:00,63.01,63.06,62.99,62.99,18345.0,63.01,63.06,62.99,62.99,18345.0
2024-01-02 14:40:00,62.98,63.02,62.96,62.98,14910.0,62.98,63.02,62.96,62.98,14910.0
2024-01-02 14:50:00,62.94,62.95,62.89,62.94,28680.0,62.94,62.95,62.89,62.94,28680.0
2024-01-02 15:00:00,62.95,62.99,62.91,62.96,32640.0,62.95,62.99,62.91,62.96,32640.0
2024-01-02 15:10:00,62.95,62.99,62.95,62.95,24000.0,62.95,62.99,62.95,62.95,24000.0
2024-01-02 15:20:00,62.97,63.04,62.96,62.98,27435.0,62.97,63.04,62.96,62.98,27435.0
2024-01-02 15:30:00,62.98,62.98,62.94,62.94,15045.0,62.98,62.98,62.94,62.94,15045.0
2024-01-02 15:40:00,62.94,63.02,62.93,63.0,48525.0,62.94,63.02,62.93,63.0,48525.0
2024-01-02 15:50:00,63.03,63.05,62.94,63.0,255510.0,63.03,63.05,62.94,63.0,255510.0
2024-01-03 09:30:00,63.51,63.62,63.36,63.36,69855.0,63.51,63.62,63.36,63.36,69855.0
2024-01-03 09:40:00,63.36,63.36,63.09,63.09,20685.0,63.36,63.36,63.09,63.09,20685.0
2024-01-03 09:50:00,63.1,63.29,63.03,63.27,34095.0,63.1,63.29,63.03,63.27,34095.0
2024-01-03 10:00:00,63.5,63.5,63.26,63.34,51900.0,63.5,63.5,63.26,63.34,51900.0
2024-01-03 10:10:00,63.34,63.49,63.32,63.45,35310.0,63.34,63.49,63.32,63.45,35310.0
2024-01-03 10:20:00,63.53,63.62,63.5,63.6,35370.0,63.53,63.62,63.5,63.6,35370.0
2024-01-03 10:30:00,63.6,63.69,63.5,63.65,94665.0,63.6,63.69,63.5,63.65,94665.0
2024-01-03 10:40:00,63.66,63.9,63.63,63.9,100125.0,63.66,63.9,63.63,63.9,100125.0
2024-01-03 10:50:00,63.87,63.87,63.67,63.72,92700.0,63.87,63.87,63.67,63.72,92700.0
2024-01-03 11:00:00,63.66,63.67,63.62,63.66,16035.0,63.66,63.67,63.62,63.66,16035.0
2024-01-03 11:10:00,63.59,63.59,63.47,63.49,25875.0,63.59,63.59,63.47,63.49,25875.0
2024-01-03 11:20:00,63.61,63.62,63.58,63.58,15225.0,63.61,63.62,63.58,63.58,15225.0
2024-01-03 11:30:00,63.64,63.64,63.58,63.61,15405.0,63.64,63.64,63.58,63.61,15405.0
2024-01-03 11:40:00,63.61,63.62,63.58,63.61,24210.0,63.61,63.62,63.58,63.61,24210.0
2024-01-03 11:50:00,63.59,63.62,63.54,63.54,20685.0,63.59,63.62,63.54,63.54,20685.0
2024-01-03 12:00:00,63.54,63.56,63.51,63.51,15045.0,63.54,63.56,63.51,63.51,15045.0
2024-01-03 12:10:00,63.5,63.51,63.42,63.51,26940.0,63.5,63.51,63.42,63.51,26940.0
2024-01-03 12:20:00,63.5,63.53,63.5,63.53,31035.0,63.5,63.53,63.5,63.53,31035.0
2024-01-03 12:30:00,63.53,63.53,63.45,63.45,19425.0,63.53,63.53,63.45,63.45,19425.0
2024-01-03 12:40:00,63.47,63.55,63.47,63.55,32610.0,63.47,63.55,63.47,63.55,32610.0
2024-01-03 12:50:00,63.57,63.59,63.54,63.59,16500.0,63.57,63.59,63.54,63.59,16500.0
2024-01-03 13:00:00,63.66,63.66,63.54,63.55,37695.0,63.66,63.66,63.54,63.55,37695.0
2024-01-03 13:10:00,63.6,63.64,63.59,63.62,13440.0,63.6,63.64,63.59,63.62,13440.0
2024-01-03 13:20:00,63.6,63.63,63.57,63.6,6045.0,63.6,63.63,63.57,63.6,6045.0
2024-01-03 13:30:00,63.58,63.58,63.57,63.57,3000.0,63.58,63.58,63.57,63.57,3000.0
2024-01-03 13:40:00,63.61,63.61,63.53,63.53,16500.0,63.61,63.61,63.53,63.53,16500.0
2024-01-03 13:50:00,63.52,63.52,63.52,63.52,1500.0,63.52,63.52,63.52,63.52,1500.0
2024-01-03 14:00:00,63.36,63.39,63.3,63.37,26610.0,63.36,63.39,63.3,63.37,26610.0
2024-01-03 14:10:00,63.41,63.41,63.31,63.38,12825.0,63.41,63.41,63.31,63.38,12825.0
2024-01-03 14:20:00,63.39,63.52,63.39,63.46,18525.0,63.39,63.52,63.39,63.46,18525.0
2024-01-03 14:30:00,63.47,63.48,63.47,63.48,4500.0,63.47,63.48,63.47,63.48,4500.0
2024-01-03 14:40:00,63.4,63.42,63.38,63.42,6450.0,63.4,63.42,63.38,63.42,6450.0
2024-01-03 14:50:00,63.36,63.38,63.31,63.38,22500.0,63.36,63.38,63.31,63.38,22500.0
2024-01-03 15:00:00,63.35,63.35,63.23,63.24,13500.0,63.35,63.35,63.23,63.24,13500.0
2024-01-03 15:10:00,63.23,63.23,63.18,63.23,23625.0,63.23,63.23,63.18,63.23,23625.0
2024-01-03 15:20:00,63.17,63.18,63.08,63.09,15270.0,63.17,63.18,63.08,63.09,15270.0
2024-01-03 15:30:00,63.11,63.13,63.07,63.07,21270.0,63.11,63.13,63.07,63.07,21270.0
2024-01-03 15:40:00,63.08,63.08,62.92,62.92,38370.0,63.08,63.08,62.92,62.92,38370.0
2024-01-03 15:50:00,62.89,62.97,62.76,62.92,335835.0,62.89,62.97,62.76,62.92,335835.0
2024-01-04 09:30:00,63.03,63.18,63.03,63.18,39180.0,63.03,63.18,63.03,63.18,39180.0
2024-01-04 09:40:00,63.19,63.19,63.0,63.03,16500.0,63.19,63.19,63.0,63.03,16500.0
2024-01-04 09:50:00,63.11,63.11,63.03,63.03,7680.0,63.11,63.11,63.03,63.03,7680.0
2024-01-04 10:00:00,63.13,63.26,63.13,63.26,12000.0,63.13,63.26,63.13,63.26,12000.0
2024-01-04 10:10:00,63.27,63.32,63.19,63.25,36090.0,63.27,63.32,63.19,63.25,36090.0
2024-01-04 10:20:00,63.19,63.23,63.14,63.21,61830.0,63.19,63.23,63.14,63.21,61830.0
2024-01-04 10:30:00,63.2,63.33,63.18,63.29,46500.0,63.2,63.33,63.18,63.29,46500.0
2024-01-04 10:40:00,63.29,63.42,63.25,63.4,46830.0,63.29,63.42,63.25,63.4,46830.0
2024-01-04 10:50:00,63.37,63.37,63.19,63.25,43500.0,63.37,63.37,63.19,63.25,43500.0
2024-01-04 11:00:00,63.24,63.24,63.15,63.15,16725.0,63.24,63.24,63.15,63.15,16725.0
2024-01-04 11:10:00,63.2,63.3,63.2,63.26,12030.0,63.2,63.3,63.2,63.26,12030.0
2024-01-04 11:20:00,63.17,63.29,63.17,63.21,7500.0,63.17,63.29,63.17,63.21,7500.0
2024-01-04 11:30:00,63.17,63.17,63.02,63.05,20880.0,63.17,63.17,63.02,63.05,20880.0
2024-01-04 11:40:00,63.05,63.1,63.0,63.08,28455.0,63.05,63.1,63.0,63.08,28455.0
2024-01-04 11:50:00,63.03,63.05,63.02,63.05,10500.0,63.03,63.05,63.02,63.05,10500.0
2024-01-04 12:00:00,63.09,63.09,63.04,63.04,7500.0,63.09,63.09,63.04,63.04,7500.0
2024-01-04 12:10:00,63.06,63.06,62.97,63.0,9435.0,63.06,63.06,62.97,63.0,9435.0
2024-01-04 12:20:00,63.04,63.04,62.83,62.89,41700.0,63.04,63.04,62.83,62.89,41700.0
2024-01-04 12:30:00,62.88,63.04,62.85,63.03,37545.0,62.88,63.04,62.85,63.03,37545.0
2024-01-04 12:40:00,63.03,63.03,62.85,62.91,13500.0,63.03,63.03,62.85,62.91,13500.0
2024-01-04 12:50:00,62.95,62.95,62.93,62.93,9885.0,62.95,62.95,62.93,62.93,9885.0
2024-01-04 13:00:00,62.91,62.99,62.91,62.99,21765.0,62.91,62.99,62.91,62.99,21765.0
2024-01-04 13:10:00,62.91,62.96,62.88,62.89,17595.0,62.91,62.96,62.88,62.89,17595.0
2024-01-04 13:20:00,62.94,62.95,62.82,62.83,33675.0,62.94,62.95,62.82,62.83,33675.0
2024-01-04 13:30:00,62.86,62.87,62.81,62.81,7500.0,62.86,62.87,62.81,62.81,7500.0
2024-01-04 13:40:00,62.82,62.82,62.74,62.74,9585.0,62.82,62.82,62.74,62.74,9585.0
2024-01-04 13:50:00,62.77,62.77,62.67,62.67,19740.0,62.77,62.77,62.67,62.67,19740.0
2024-01-04 14:00:00,62.69,62.72,62.66,62.67,16020.0,62.69,62.72,62.66,62.67,16020.0
2024-01-04 14:10:00,62.64,62.67,62.56,62.56,52065.0,62.64,62.67,62.56,62.56,52065.0
2024-01-04 14:20:00,62.58,62.58,62.47,62.47,4500.0,62.58,62.58,62.47,62.47,4500.0
2024-01-04 14:30:00,62.45,62.48,62.44,62.47,19500.0,62.45,62.48,62.44,62.47,19500.0
2024-01-04 14:40:00,62.48,62.51,62.44,62.51,37500.0,62.48,62.51,62.44,62.51,37500.0
2024-01-04 14:50:00,62.5,62.55,62.49,62.49,30000.0,62.5,62.55,62.49,62.49,30000.0
2024-01-04 15:00:00,62.47,62.56,62.46,62.53,16500.0,62.47,62.56,62.46,62.53,16500.0
2024-01-04 15:10:00,62.53,62.57,62.52,62.56,22125.0,62.53,62.57,62.52,62.56,22125.0
2024-01-04 15:20:00,62.56,62.63,62.55,62.55,30000.0,62.56,62.63,62.55,62.55,30000.0
2024-01-04 15:30:00,62.58,62.63,62.55,62.63,32430.0,62.58,62.63,62.55,62.63,32430.0
2024-01-04 15:40:00,62.62,62.64,62.57,62.58,23685.0,62.62,62.64,62.57,62.58,23685.0
2024-01-04 15:50:00,62.52,62.59,62.34,62.36,427290.0,62.52,62.59,62.34,62.36,427290.0
2024-01-05 09:30:00,62.33,62.52,62.26,62.26,81360.0,62.33,62.52,62.26,62.26,81360.0
2024-01-05 09:40:00,62.13,62.3,62.13,62.21,29655.0,62.13,62.3,62.13,62.21,29655.0
2024-01-05 09:50:00,62.13,62.13,61.91,62.08,63675.0,62.13,62.13,61.91,62.08,63675.0
2024-01-05 10:00:00,62.07,62.34,62.06,62.32,70980.0,62.07,62.34,62.06,62.32,70980.0
2024-01-05 10:10:00,62.34,62.39,62.19,62.32,69000.0,62.34,62.39,62.19,62.32,69000.0
2024-01-05 10:20:00,62.35,62.35,62.04,62.07,52050.0,62.35,62.35,62.04,62.07,52050.0
2024-01-05 10:30:00,62.06,62.18,61.95,62.13,38370.0,62.06,62.18,61.95,62.13,38370.0
2024-01-05 10:40:00,62.13,62.33,62.13,62.32,43770.0,62.13,62.33,62.13,62.32,43770.0
2024-01-05 10:50:00,62.32,62.5,62.23,62.25,69000.0,62.32,62.5,62.23,62.25,69000.0
2024-01-05 11:00:00,62.22,62.22,62.19,62.19,4500.0,62.22,62.22,62.19,62.19,4500.0
2024-01-05 11:10:00,62.2,62.25,62.03,62.03,26205.0,62.2,62.25,62.03,62.03,26205.0
2024-01-05 11:20:00,62.04,62.04,61.9,61.98,55935.0,62.04,62.04,61.9,61.98,55935.0
2024-01-05 11:30:00,61.98,62.01,61.91,61.92,24000.0,61.98,62.01,61.91,61.92,24000.0
2024-01-05 11:40:00,61.91,61.97,61.89,61.97,20490.0,61.91,61.97,61.89,61.97,20490.0
2024-01-05 11:50:00,62.01,62.04,61.97,61.97,15255.0,62.01,62.04,61.97,61.97,15255.0
2024-01-05 12:00:00,61.93,61.93,61.86,61.87,21000.0,61.93,61.93,61.86,61.87,21000.0
2024-01-05 12:10:00,61.83,61.94,61.8,61.93,19500.0,61.83,61.94,61.8,61.93,19500.0
2024-01-05 12:20:00,61.87,61.87,61.77,61.81,16500.0,61.87,61.87,61.77,61.81,16500.0
2024-01-05 12:30:00,61.84,61.88,61.81,61.84,22470.0,61.84,61.88,61.81,61.84,22470.0
2024-01-05 12:40:00,61.88,61.89,61.81,61.81,26415.0,61.88,61.89,61.81,61.81,26415.0
2024-01-05 12:50:00,61.81,61.81,61.81,61.81,0.0,61.81,61.81,61.81,61.81,0.0
2024-01-05 13:00:00,61.8,61.84,61.76,61.77,19740.0,61.8,61.84,61.76,61.77,19740.0
2024-01-05 13:10:00,61.77,61.81,61.75,61.75,9000.0,61.77,61.81,61.75,61.75,9000.0
2024-01-05 13:20:00,61.81,61.89,61.81,61.89,13500.0,61.81,61.89,61.81,61.89,13500.0
2024-01-05 13:30:00,61.94,61.99,61.9,61.99,15075.0,61.94,61.99,61.9,61.99,15075.0
2024-01-05 13:40:00,61.98,62.01,61.93,61.95,15000.0,61.98,62.01,61.93,61.95,15000.0
2024-01-05 13:50:00,61.92,61.94,61.91,61.91,18000.0,61.92,61.94,61.91,61.91,18000.0
2024-01-05 14:00:00,61.94,62.0,61.94,61.96,70335.0,61.94,62.0,61.94,61.96,70335.0
2024-01-05 14:10:00,61.97,61.98,61.82,61.83,25500.0,61.97,61.98,61.82,61.83,25500.0
2024-01-05 14:20:00,61.83,61.84,61.77,61.78,21000.0,61.83,61.84,61.77,61.78,21000.0
2024-01-05 14:30:00,61.83,61.83,61.74,61.78,37290.0,61.83,61.83,61.74,61.78,37290.0
2024-01-05 14:40:00,61.79,61.79,61.72,61.75,9000.0,61.79,61.79,61.72,61.75,9000.0
2024-01-05 14:50:00,61.74,61.79,61.71,61.77,36375.0,61.74,61.79,61.71,61.77,36375.0
2024-01-05 15:00:00,61.75,61.79,61.75,61.78,10500.0,61.75,61.79,61.75,61.78,10500.0
2024-01-05 15:10:00,61.77,61.77,61.68,61.69,49500.0,61.77,61.77,61.68,61.69,49500.0
2024-01-05 15:20:00,61.7,61.76,61.7,61.75,18000.0,61.7,61.76,61.7,61.75,18000.0
2024-01-05 15:30:00,61.75,61.81,61.73,61.77,64965.0,61.75,61.81,61.73,61.77,64965.0
2024-01-05 15:40:00,61.76,61.91,61.76,61.91,130500.0,61.76,61.91,61.76,61.91,130500.0
2024-01-05 15:50:00,61.88,61.9,61.63,61.68,805470.0,61.88,61.9,61.63,61.68,805470.0
2024-01-08 09:30:00,61.77,62.24,61.77,62.24,57315.0,61.77,62.24,61.77,62.24,57315.0
2024-01-08 09:40:00,62.12,62.12,61.91,61.98,41025.0,62.12,62.12,61.91,61.98,41025.0
2024-01-08 09:50:00,61.95,62.0,61.65,61.65,59955.0,61.95,62.0,61.65,61.65,59955.0
2024-01-08 10:00:00,61.69,61.83,61.61,61.69,171765.0,61.69,61.83,61.61,61.69,171765.0
2024-01-08 10:10:00,61.66,61.8,61.66,61.8,54315.0,61.66,61.8,61.66,61.8,54315.0
2024-01-08 10:20:00,61.78,61.8,61.71,61.72,24210.0,61.78,61.8,61.71,61.72,24210.0
2024-01-08 10:30:00,61.73,61.73,61.67,61.68,120885.0,61.73,61.73,61.67,61.68,120885.0
2024-01-08 10:40:00,61.68,61.7,61.64,61.68,99255.0,61.68,61.7,61.64,61.68,99255.0
2024-01-08 10:50:00,61.68,61.75,61.61,61.64,124065.0,61.68,61.75,61.61,61.64,124065.0
2024-01-08 11:00:00,61.64,61.65,61.52,61.53,21300.0,61.64,61.65,61.52,61.53,21300.0
2024-01-08 11:10:00,61.56,61.58,61.53,61.58,60825.0,61.56,61.58,61.53,61.58,60825.0
2024-01-08 11:20:00,61.58,61.58,61.45,61.45,39210.0,61.58,61.58,61.45,61.45,39210.0
2024-01-08 11:30:00,61.45,61.46,61.42,61.45,13650.0,61.45,61.46,61.42,61.45,13650.0
2024-01-08 11:40:00,61.41,61.41,61.32,61.32,69810.0,61.41,61.41,61.32,61.32,69810.0
2024-01-08 11:50:00,61.32,61.33,61.17,61.19,42375.0,61.32,61.33,61.17,61.19,42375.0
2024-01-08 12:00:00,61.23,61.25,61.11,61.21,39000.0,61.23,61.25,61.11,61.21,39000.0
2024-01-08 12:10:00,61.13,61.23,61.07,61.07,92010.0,61.13,61.23,61.07,61.07,92010.0
2024-01-08 12:20:00,61.09,61.09,60.97,61.02,59340.0,61.09,61.09,60.97,61.02,59340.0
2024-01-08 12:30:00,61.02,61.13,61.0,61.09,60030.0,61.02,61.13,61.0,61.09,60030.0
2024-01-08 12:40:00,61.05,61.24,61.0,61.24,42000.0,61.05,61.24,61.0,61.24,42000.0
2024-01-08 12:50:00,61.25,61.34,61.25,61.33,39750.0,61.25,61.34,61.25,61.33,39750.0
2024-01-08 13:00:00,61.34,61.4,61.34,61.38,45270.0,61.34,61.4,61.34,61.38,45270.0
2024-01-08 13:10:00,61.36,61.44,61.33,61.43,94290.0,61.36,61.44,61.33,61.43,94290.0
2024-01-08 13:20:00,61.45,61.49,61.41,61.43,69990.0,61.45,61.49,61.41,61.43,69990.0
2024-01-08 13:30:00,61.43,61.46,61.37,61.38,91455.0,61.43,61.46,61.37,61.38,91455.0
2024-01-08 13:40:00,61.38,61.61,61.36,61.46,193590.0,61.38,61.61,61.36,61.46,193590.0
2024-01-08 13:50:00,61.46,61.54,61.42,61.51,112995.0,61.46,61.54,61.42,61.51,112995.0
2024-01-08 14:00:00,61.51,61.62,61.48,61.56,102645.0,61.51,61.62,61.48,61.56,102645.0
2024-01-08 14:10:00,61.58,61.61,61.54,61.55,193230.0,61.58,61.61,61.54,61.55,193230.0
2024-01-08 14:20:00,61.54,61.72,61.53,61.68,186345.0,61.54,61.72,61.53,61.68,186345.0
2024-01-08 14:30:00,61.69,61.76,61.65,61.68,54210.0,61.69,61.76,61.65,61.68,54210.0
2024-01-08 14:40:00,61.7,61.81,61.7,61.76,40770.0,61.7,61.81,61.7,61.76,40770.0
2024-01-08 14:50:00,61.76,61.79,61.72,61.75,61455.0,61.76,61.79,61.72,61.75,61455.0
2024-01-08 15:00:00,61.74,61.82,61.66,61.77,31920.0,61.74,61.82,61.66,61.77,31920.0
2024-01-08 15:10:00,61.77,61.83,61.69,61.83,54240.0,61.77,61.83,61.69,61.83,54240.0
2024-01-08 15:20:00,61.83,61.9,61.79,61.79,63270.0,61.83,61.9,61.79,61.79,63270.0
2024-01-08 15:30:00,61.79,61.85,61.73,61.85,89580.0,61.79,61.85,61.73,61.85,89580.0
2024-01-08 15:40:00,61.85,61.9,61.81,61.83,115725.0,61.85,61.9,61.81,61.83,115725.0
2024-01-08 15:50:00,61.83,62.0,61.81,61.85,558810.0,61.83,62.0,61.81,61.85,558810.0
2024-01-09 09:30:00,61.63,61.75,61.62,61.71,79965.0,61.63,61.75,61.62,61.71,79965.0
2024-01-09 09:40:00,61.7,61.82,61.62,61.76,175215.0,61.7,61.82,61.62,61.76,175215.0
2024-01-09 09:50:00,61.78,61.83,61.65,61.67,36765.0,61.78,61.83,61.65,61.67,36765.0
2024-01-09 10:00:00,61.68,61.84,61.61,61.84,81000.0,61.68,61.84,61.61,61.84,81000.0
2024-01-09 10:10:00,61.82,61.87,61.74,61.74,33705.0,61.82,61.87,61.74,61.74,33705.0
2024-01-09 10:20:00,61.75,61.94,61.72,61.76,65595.0,61.75,61.94,61.72,61.76,65595.0
2024-01-09 10:30:00,61.76,61.8,61.71,61.74,28515.0,61.76,61.8,61.71,61.74,28515.0
2024-01-09 10:40:00,61.68,61.81,61.67,61.8,21150.0,61.68,61.81,61.67,61.8,21150.0
2024-01-09 10:50:00,61.8,61.81,61.66,61.74,44490.0,61.8,61.81,61.66,61.74,44490.0
2024-01-09 11:00:00,61.74,61.74,61.72,61.72,3240.0,61.74,61.74,61.72,61.72,3240.0
2024-01-09 11:10:00,61.66,61.75,61.66,61.75,28305.0,61.66,61.75,61.66,61.75,28305.0
2024-01-09 11:20:00,61.63,61.63,61.57,61.6,7500.0,61.63,61.63,61.57,61.6,7500.0
2024-01-09 11:30:00,61.58,61.64,61.56,61.62,89475.0,61.58,61.64,61.56,61.62,89475.0
2024-01-09 11:40:00,61.63,61.68,61.62,61.65,25980.0,61.63,61.68,61.62,61.65,25980.0
2024-01-09 11:50:00,61.68,61.7,61.62,61.67,24375.0,61.68,61.7,61.62,61.67,24375.0
2024-01-09 12:00:00,61.61,61.65,61.61,61.65,3000.0,61.61,61.65,61.61,61.65,3000.0
2024-01-09 12:10:00,61.64,61.68,61.62,61.67,26985.0,61.64,61.68,61.62,61.67,26985.0
2024-01-09 12:20:00,61.65,61.65,61.61,61.61,9000.0,61.65,61.65,61.61,61.61,9000.0
2024-01-09 12:30:00,61.61,61.61,61.47,61.47,12375.0,61.61,61.61,61.47,61.47,12375.0
2024-01-09 12:40:00,61.49,61.52,61.47,61.5,35970.0,61.49,61.52,61.47,61.5,35970.0
2024-01-09 12:50:00,61.46,61.49,61.43,61.45,28170.0,61.46,61.49,61.43,61.45,28170.0
2024-01-09 13:00:00,61.45,61.53,61.42,61.53,23460.0,61.45,61.53,61.42,61.53,23460.0
2024-01-09 13:10:00,61.54,61.68,61.54,61.68,35445.0,61.54,61.68,61.54,61.68,35445.0
2024-01-09 13:20:00,61.68,61.68,61.6,61.64,30360.0,61.68,61.68,61.6,61.64,30360.0
2024-01-09 13:30:00,61.61,61.67,61.54,61.67,74550.0,61.61,61.67,61.54,61.67,74550.0
2024-01-09 13:40:00,61.63,61.72,61.63,61.7,19965.0,61.63,61.72,61.63,61.7,19965.0
2024-01-09 13:50:00,61.7,61.78,61.68,61.72,45150.0,61.7,61.78,61.68,61.72,45150.0
2024-01-09 14:00:00,61.74,61.78,61.69,61.78,19710.0,61.74,61.78,61.69,61.78,19710.0
2024-01-09 14:10:00,61.72,61.75,61.67,61.67,12270.0,61.72,61.75,61.67,61.67,12270.0
2024-01-09 14:20:00,61.7,61.74,61.69,61.74,23145.0,61.7,61.74,61.69,61.74,23145.0
2024-01-09 14:30:00,61.72,61.74,61.68,61.72,18045.0,61.72,61.74,61.68,61.72,18045.0
2024-01-09 14:40:00,61.75,61.75,61.7,61.7,18825.0,61.75,61.75,61.7,61.7,18825.0
2024-01-09 14:50:00,61.77,61.81,61.75,61.75,12885.0,61.77,61.81,61.75,61.75,12885.0
2024-01-09 15:00:00,61.81,61.84,61.72,61.72,87600.0,61.81,61.84,61.72,61.72,87600.0
2024-01-09 15:10:00,61.76,61.76,61.67,61.71,6030.0,61.76,61.76,61.67,61.71,6030.0
2024-01-09 15:20:00,61.71,61.76,61.7,61.72,22710.0,61.71,61.76,61.7,61.72,22710.0
2024-01-09 15:30:00,61.67,61.73,61.67,61.7,50910.0,61.67,61.73,61.67,61.7,50910.0
2024-01-09 15:40:00,61.7,61.71,61.66,61.69,51180.0,61.7,61.71,61.66,61.69,51180.0
2024-01-09 15:50:00,61.67,61.87,61.6,61.86,175155.0,61.67,61.87,61.6,61.86,175155.0
2024-01-10 09:30:00,61.83,62.1,61.83,61.99,52935.0,61.83,62.1,61.83,61.99,52935.0
2024-01-10 09:40:00,62.17,62.29,62.16,62.26,88815.0,62.17,62.29,62.16,62.26,88815.0
2024-01-10 09:50:00,62.22,62.33,62.11,62.2,41445.0,62.22,62.33,62.11,62.2,41445.0
2024-01-10 10:00:00,62.2,62.43,62.2,62.3,56580.0,62.2,62.43,62.2,62.3,56580.0
2024-01-10 10:10:00,62.29,62.29,62.2,62.23,79080.0,62.29,62.29,62.2,62.23,79080.0
2024-01-10 10:20:00,62.26,62.32,62.22,62.32,45945.0,62.26,62.32,62.22,62.32,45945.0
2024-01-10 10:30:00,62.31,62.31,62.25,62.26,43500.0,62.31,62.31,62.25,62.26,43500.0
2024-01-10 10:40:00,62.28,62.35,62.21,62.33,60735.0,62.28,62.35,62.21,62.33,60735.0
2024-01-10 10:50:00,62.3,62.52,62.3,62.42,61185.0,62.3,62.52,62.3,62.42,61185.0
2024-01-10 11:00:00,62.37,62.43,62.35,62.43,10500.0,62.37,62.43,62.35,62.43,10500.0
2024-01-10 11:10:00,62.39,62.39,62.32,62.37,23730.0,62.39,62.39,62.32,62.37,23730.0
2024-01-10 11:20:00,62.36,62.39,62.36,62.36,10500.0,62.36,62.39,62.36,62.36,10500.0
2024-01-10 11:30:00,62.35,62.35,62.22,62.33,40500.0,62.35,62.35,62.22,62.33,40500.0
2024-01-10 11:40:00,62.3,62.32,62.24,62.26,69870.0,62.3,62.32,62.24,62.26,69870.0
2024-01-10 11:50:00,62.26,62.27,62.23,62.27,15030.0,62.26,62.27,62.23,62.27,15030.0
2024-01-10 12:00:00,62.29,62.29,62.2,62.21,40380.0,62.29,62.29,62.2,62.21,40380.0
2024-01-10 12:10:00,62.21,62.25,62.09,62.09,94245.0,62.21,62.25,62.09,62.09,94245.0
2024-01-10 12:20:00,62.06,62.2,62.06,62.2,27165.0,62.06,62.2,62.06,62.2,27165.0
2024-01-10 12:30:00,62.2,62.24,62.16,62.16,29835.0,62.2,62.24,62.16,62.16,29835.0
2024-01-10 12:40:00,62.14,62.27,62.14,62.27,22800.0,62.14,62.27,62.14,62.27,22800.0
2024-01-10 12:50:00,62.25,62.31,62.18,62.18,116220.0,62.25,62.31,62.18,62.18,116220.0
2024-01-10 13:00:00,62.16,62.24,62.13,62.13,16845.0,62.16,62.24,62.13,62.13,16845.0
2024-01-10 13:10:00,62.18,62.19,62.08,62.19,12000.0,62.18,62.19,62.08,62.19,12000.0
2024-01-10 13:20:00,62.19,62.19,62.09,62.09,24885.0,62.19,62.19,62.09,62.09,24885.0
2024-01-10 13:30:00,62.1,62.13,62.08,62.11,22485.0,62.1,62.13,62.08,62.11,22485.0
2024-01-10 13:40:00,62.13,62.13,62.13,62.13,4500.0,62.13,62.13,62.13,62.13,4500.0
2024-01-10 13:50:00,62.16,62.17,62.02,62.02,30360.0,62.16,62.17,62.02,62.02,30360.0
2024-01-10 14:00:00,62.02,62.09,62.02,62.06,61980.0,62.02,62.09,62.02,62.06,61980.0
2024-01-10 14:10:00,62.02,62.17,62.01,62.16,75345.0,62.02,62.17,62.01,62.16,75345.0
2024-01-10 14:20:00,62.12,62.15,62.08,62.13,110490.0,62.12,62.15,62.08,62.13,110490.0
2024-01-10 14:30:00,62.13,62.15,62.06,62.08,32880.0,62.13,62.15,62.06,62.08,32880.0
2024-01-10 14:40:00,62.06,62.07,62.04,62.07,17685.0,62.06,62.07,62.04,62.07,17685.0
2024-01-10 14:50:00,62.05,62.12,62.05,62.08,45000.0,62.05,62.12,62.05,62.08,45000.0
2024-01-10 15:00:00,62.08,62.15,62.07,62.12,40740.0,62.08,62.15,62.07,62.12,40740.0
2024-01-10 15:10:00,62.12,62.25,62.12,62.25,45195.0,62.12,62.25,62.12,62.25,45195.0
2024-01-10 15:20:00,62.21,62.26,62.17,62.19,91665.0,62.21,62.26,62.17,62.19,91665.0
2024-01-10 15:30:00,62.2,62.24,62.2,62.22,24030.0,62.2,62.24,62.2,62.22,24030.0
2024-01-10 15:40:00,62.21,62.21,62.12,62.12,71490.0,62.21,62.21,62.12,62.12,71490.0
2024-01-10 15:50:00,62.11,62.45,62.1,62.44,424260.0,62.11,62.45,62.1,62.44,424260.0
2024-01-11 09:30:00,62.51,62.84,62.51,62.7,84075.0,62.51,62.84,62.51,62.7,84075.0
2024-01-11 09:40:00,62.74,62.97,62.6,62.6,54765.0,62.74,62.97,62.6,62.6,54765.0
2024-01-11 09:50:00,62.59,62.76,62.59,62.74,23415.0,62.59,62.76,62.59,62.74,23415.0
2024-01-11 10:00:00,62.87,62.89,62.74,62.84,95460.0,62.87,62.89,62.74,62.84,95460.0
2024-01-11 10:10:00,62.8,62.83,62.69,62.79,49500.0,62.8,62.83,62.69,62.79,49500.0
2024-01-11 10:20:00,62.8,62.8,62.63,62.66,37560.0,62.8,62.8,62.63,62.66,37560.0
2024-01-11 10:30:00,62.7,62.76,62.65,62.75,22965.0,62.7,62.76,62.65,62.75,22965.0
2024-01-11 10:40:00,62.78,62.83,62.74,62.79,29010.0,62.78,62.83,62.74,62.79,29010.0
2024-01-11 10:50:00,62.84,62.84,62.68,62.73,24000.0,62.84,62.84,62.68,62.73,24000.0
2024-01-11 11:00:00,62.73,62.73,62.61,62.67,14670.0,62.73,62.73,62.61,62.67,14670.0
2024-01-11 11:10:00,62.63,62.65,62.54,62.54,10500.0,62.63,62.65,62.54,62.54,10500.0
2024-01-11 11:20:00,62.6,62.65,62.57,62.62,26940.0,62.6,62.65,62.57,62.62,26940.0
2024-01-11 11:30:00,62.62,62.62,62.5,62.5,34395.0,62.62,62.62,62.5,62.5,34395.0
2024-01-11 11:40:00,62.5,62.57,62.46,62.57,21000.0,62.5,62.57,62.46,62.57,21000.0
2024-01-11 11:50:00,62.59,62.59,62.56,62.56,3000.0,62.59,62.59,62.56,62.56,3000.0
2024-01-11 12:00:00,62.49,62.55,62.41,62.41,15000.0,62.49,62.55,62.41,62.41,15000.0
2024-01-11 12:10:00,62.42,62.48,62.42,62.45,14250.0,62.42,62.48,62.42,62.45,14250.0
2024-01-11 12:20:00,62.42,62.47,62.4,62.47,48435.0,62.42,62.47,62.4,62.47,48435.0
2024-01-11 12:30:00,62.47,62.49,62.38,62.38,24270.0,62.47,62.49,62.38,62.38,24270.0
2024-01-11 12:40:00,62.44,62.46,62.43,62.46,22125.0,62.44,62.46,62.43,62.46,22125.0
2024-01-11 12:50:00,62.42,62.48,62.42,62.47,31875.0,62.42,62.48,62.42,62.47,31875.0
2024-01-11 13:00:00,62.52,62.58,62.52,62.57,5925.0,62.52,62.58,62.52,62.57,5925.0
2024-01-11 13:10:00,62.61,62.67,62.59,62.64,10485.0,62.61,62.67,62.59,62.64,10485.0
2024-01-11 13:20:00,62.66,62.67,62.63,62.63,18000.0,62.66,62.67,62.63,62.63,18000.0
2024-01-11 13:30:00,62.66,62.77,62.63,62.77,44055.0,62.66,62.77,62.63,62.77,44055.0
2024-01-11 13:40:00,62.76,62.76,62.62,62.68,12120.0,62.76,62.76,62.62,62.68,12120.0
2024-01-11 13:50:00,62.75,62.83,62.71,62.83,87045.0,62.75,62.83,62.71,62.83,87045.0
2024-01-11 14:00:00,62.83,62.85,62.75,62.75,19500.0,62.83,62.85,62.75,62.75,19500.0
2024-01-11 14:10:00,62.76,62.8,62.75,62.8,7230.0,62.76,62.8,62.75,62.8,7230.0
2024-01-11 14:20:00,62.75,62.76,62.71,62.75,13500.0,62.75,62.76,62.71,62.75,13500.0
2024-01-11 14:30:00,62.8,62.86,62.8,62.85,40935.0,62.8,62.86,62.8,62.85,40935.0
2024-01-11 14:40:00,62.88,62.88,62.87,62.87,21990.0,62.88,62.88,62.87,62.87,21990.0
2024-01-11 14:50:00,62.89,62.96,62.87,62.96,39000.0,62.89,62.96,62.87,62.96,39000.0
2024-01-11 15:00:00,63.0,63.0,62.91,62.97,24000.0,63.0,63.0,62.91,62.97,24000.0
2024-01-11 15:10:00,62.94,63.02,62.94,63.0,24030.0,62.94,63.02,62.94,63.0,24030.0
2024-01-11 15:20:00,63.0,63.14,62.97,63.13,58185.0,63.0,63.14,62.97,63.13,58185.0
2024-01-11 15:30:00,63.09,63.12,62.95,63.03,46500.0,63.09,63.12,62.95,63.03,46500.0
2024-01-11 15:40:00,63.03,63.03,62.95,63.03,71325.0,63.03,63.03,62.95,63.03,71325.0
2024-01-11 15:50:00,63.03,63.06,62.97,62.98,156810.0,63.03,63.06,62.97,62.98,156810.0
2024-01-12 09:30:00,63.23,63.3,62.74,63.24,67740.0,63.23,63.3,62.74,63.24,67740.0
2024-01-12 09:40:00,63.33,63.58,63.25,63.56,65490.0,63.33,63.58,63.25,63.56,65490.0
2024-01-12 09:50:00,63.46,63.7,63.39,63.39,103770.0,63.46,63.7,63.39,63.39,103770.0
2024-01-12 10:00:00,63.45,63.62,63.38,63.52,54015.0,63.45,63.62,63.38,63.52,54015.0
2024-01-12 10:10:00,63.59,63.59,63.46,63.49,48795.0,63.59,63.59,63.46,63.49,48795.0
2024-01-12 10:20:00,63.47,63.53,63.43,63.49,86775.0,63.47,63.53,63.43,63.49,86775.0
2024-01-12 10:30:00,63.67,63.73,63.49,63.51,125925.0,63.67,63.73,63.49,63.51,125925.0
2024-01-12 10:40:00,63.58,63.85,63.49,63.82,35685.0,63.58,63.85,63.49,63.82,35685.0
2024-01-12 10:50:00,63.82,63.82,63.65,63.76,26055.0,63.82,63.82,63.65,63.76,26055.0
2024-01-12 11:00:00,63.73,63.85,63.64,63.82,33840.0,63.73,63.85,63.64,63.82,33840.0
2024-01-12 11:10:00,63.86,63.86,63.82,63.82,10500.0,63.86,63.86,63.82,63.82,10500.0
2024-01-12 11:20:00,63.86,63.86,63.54,63.54,28500.0,63.86,63.86,63.54,63.54,28500.0
2024-01-12 11:30:00,63.55,63.62,63.34,63.34,35430.0,63.55,63.62,63.34,63.34,35430.0
2024-01-12 11:40:00,63.38,63.49,63.38,63.45,35340.0,63.38,63.49,63.38,63.45,35340.0
2024-01-12 11:50:00,63.44,63.5,63.44,63.5,6000.0,63.44,63.5,63.44,63.5,6000.0
2024-01-12 12:00:00,63.5,63.53,63.46,63.48,19350.0,63.5,63.53,63.46,63.48,19350.0
2024-01-12 12:10:00,63.46,63.54,63.42,63.49,11265.0,63.46,63.54,63.42,63.49,11265.0
2024-01-12 12:20:00,63.51,63.52,63.41,63.48,11310.0,63.51,63.52,63.41,63.48,11310.0
2024-01-12 12:30:00,63.48,63.48,63.48,63.48,0.0,63.48,63.48,63.48,63.48,0.0
2024-01-12 12:40:00,63.43,63.43,63.36,63.36,4605.0,63.43,63.43,63.36,63.36,4605.0
2024-01-12 12:50:00,63.37,63.42,63.34,63.34,26250.0,63.37,63.42,63.34,63.34,26250.0
2024-01-12 13:00:00,63.43,63.43,63.41,63.41,4500.0,63.43,63.43,63.41,63.41,4500.0
2024-01-12 13:10:00,63.43,63.44,63.36,63.39,23910.0,63.43,63.44,63.36,63.39,23910.0
2024-01-12 13:20:00,63.41,63.42,63.36,63.36,9000.0,63.41,63.42,63.36,63.36,9000.0
2024-01-12 13:30:00,63.36,63.37,63.28,63.35,25500.0,63.36,63.37,63.28,63.35,25500.0
2024-01-12 13:40:00,63.32,63.33,63.3,63.32,9780.0,63.32,63.33,63.3,63.32,9780.0
2024-01-12 13:50:00,63.29,63.29,63.24,63.28,10500.0,63.29,63.29,63.24,63.28,10500.0
2024-01-12 14:00:00,63.3,63.32,63.24,63.24,15000.0,63.3,63.32,63.24,63.24,15000.0
2024-01-12 14:10:00,63.24,63.26,63.22,63.25,21000.0,63.24,63.26,63.22,63.25,21000.0
2024-01-12 14:20:00,63.27,63.27,63.19,63.21,23100.0,63.27,63.27,63.19,63.21,23100.0
2024-01-12 14:30:00,63.2,63.24,63.18,63.24,16875.0,63.2,63.24,63.18,63.24,16875.0
2024-01-12 14:40:00,63.23,63.23,63.15,63.16,30000.0,63.23,63.23,63.15,63.16,30000.0
2024-01-12 14:50:00,63.15,63.25,63.08,63.11,27000.0,63.15,63.25,63.08,63.11,27000.0
2024-01-12 15:00:00,63.09,63.19,63.09,63.15,57570.0,63.09,63.19,63.09,63.15,57570.0
2024-01-12 15:10:00,63.18,63.22,63.17,63.18,25815.0,63.18,63.22,63.17,63.18,25815.0
2024-01-12 15:20:00,63.19,63.31,63.17,63.29,19875.0,63.19,63.31,63.17,63.29,19875.0
2024-01-12 15:30:00,63.33,63.38,63.32,63.38,23700.0,63.33,63.38,63.32,63.38,23700.0
2024-01-12 15:40:00,63.35,63.39,63.33,63.35,44220.0,63.35,63.39,63.33,63.35,44220.0
2024-01-12 15:50:00,63.35,63.56,63.32,63.52,299595.0,63.35,63.56,63.32,63.52,299595.0
2024-01-16 09:30:00,63.8,64.93,63.62,64.88,253905.0,63.8,64.93,63.62,64.88,253905.0
2024-01-16 09:40:00,64.78,65.05,64.74,65.03,85890.0,64.78,65.05,64.74,65.03,85890.0
2024-01-16 09:50:00,65.0,65.12,64.86,65.03,87660.0,65.0,65.12,64.86,65.03,87660.0
2024-01-16 10:00:00,64.95,65.12,64.85,64.85,89895.0,64.95,65.12,64.85,64.85,89895.0
2024-01-16 10:10:00,64.78,65.09,64.78,65.0,48375.0,64.78,65.09,64.78,65.0,48375.0
2024-01-16 10:20:00,65.06,65.17,65.03,65.15,79050.0,65.06,65.17,65.03,65.15,79050.0
2024-01-16 10:30:00,65.14,65.21,65.09,65.21,62295.0,65.14,65.21,65.09,65.21,62295.0
2024-01-16 10:40:00,65.18,65.49,65.14,65.4,137910.0,65.18,65.49,65.14,65.4,137910.0
2024-01-16 10:50:00,65.38,65.38,65.26,65.31,78930.0,65.38,65.38,65.26,65.31,78930.0
2024-01-16 11:00:00,65.3,65.38,65.17,65.35,77745.0,65.3,65.38,65.17,65.35,77745.0
2024-01-16 11:10:00,65.36,65.45,65.32,65.45,72855.0,65.36,65.45,65.32,65.45,72855.0
2024-01-16 11:20:00,65.43,65.54,65.39,65.49,57075.0,65.43,65.54,65.39,65.49,57075.0
2024-01-16 11:30:00,65.47,65.55,65.41,65.48,31065.0,65.47,65.55,65.41,65.48,31065.0
2024-01-16 11:40:00,65.65,65.77,65.62,65.77,24000.0,65.65,65.77,65.62,65.77,24000.0
2024-01-16 11:50:00,65.77,65.8,65.68,65.69,43215.0,65.77,65.8,65.68,65.69,43215.0
2024-01-16 12:00:00,65.71,65.79,65.71,65.76,79890.0,65.71,65.79,65.71,65.76,79890.0
2024-01-16 12:10:00,65.79,65.98,65.74,65.98,86265.0,65.79,65.98,65.74,65.98,86265.0
2024-01-16 12:20:00,65.94,66.17,65.94,66.15,67755.0,65.94,66.17,65.94,66.15,67755.0
2024-01-16 12:30:00,66.16,66.23,66.09,66.13,175440.0,66.16,66.23,66.09,66.13,175440.0
2024-01-16 12:40:00,66.08,66.2,66.04,66.05,114270.0,66.08,66.2,66.04,66.05,114270.0
2024-01-16 12:50:00,66.02,66.13,66.0,66.03,67065.0,66.02,66.13,66.0,66.03,67065.0
2024-01-16 13:00:00,66.02,66.23,66.0,66.2,58350.0,66.02,66.23,66.0,66.2,58350.0
2024-01-16 13:10:00,66.21,66.3,66.13,66.28,68790.0,66.21,66.3,66.13,66.28,68790.0
2024-01-16 13:20:00,66.27,66.38,66.24,66.38,59355.0,66.27,66.38,66.24,66.38,59355.0
2024-01-16 13:30:00,66.42,66.46,66.33,66.34,70575.0,66.42,66.46,66.33,66.34,70575.0
2024-01-16 13:40:00,66.37,66.41,66.22,66.27,121755.0,66.37,66.41,66.22,66.27,121755.0
2024-01-16 13:50:00,66.29,66.34,66.11,66.14,41985.0,66.29,66.34,66.11,66.14,41985.0
2024-01-16 14:00:00,66.12,66.13,65.9,65.9,24120.0,66.12,66.13,65.9,65.9,24120.0
2024-01-16 14:10:00,65.9,65.9,65.74,65.88,160590.0,65.9,65.9,65.74,65.88,160590.0
2024-01-16 14:20:00,65.89,65.89,65.81,65.87,20370.0,65.89,65.89,65.81,65.87,20370.0
2024-01-16 14:30:00,65.86,65.86,65.75,65.85,28500.0,65.86,65.86,65.75,65.85,28500.0
2024-01-16 14:40:00,65.82,65.89,65.82,65.89,23655.0,65.82,65.89,65.82,65.89,23655.0
2024-01-16 14:50:00,65.91,65.97,65.9,65.97,13500.0,65.91,65.97,65.9,65.97,13500.0
2024-01-16 15:00:00,65.98,66.02,65.91,65.91,54000.0,65.98,66.02,65.91,65.91,54000.0
2024-01-16 15:10:00,65.9,65.9,65.85,65.86,47805.0,65.9,65.9,65.85,65.86,47805.0
2024-01-16 15:20:00,65.86,65.91,65.86,65.9,59805.0,65.86,65.91,65.86,65.9,59805.0
2024-01-16 15:30:00,65.93,65.93,65.85,65.85,85815.0,65.93,65.93,65.85,65.85,85815.0
2024-01-16 15:40:00,65.92,65.98,65.85,65.9,94275.0,65.92,65.98,65.85,65.9,94275.0
2024-01-16 15:50:00,65.96,66.12,65.91,66.0,419115.0,65.96,66.12,65.91,66.0,419115.0
2024-01-17 09:30:00,66.08,66.74,66.06,66.31,235500.0,66.08,66.74,66.06,66.31,235500.0
2024-01-17 09:40:00,66.26,66.26,65.79,65.83,57375.0,66.26,66.26,65.79,65.83,57375.0
2024-01-17 09:50:00,65.81,65.94,65.64,65.94,25965.0,65.81,65.94,65.64,65.94,25965.0
2024-01-17 10:00:00,65.92,65.92,65.65,65.72,51990.0,65.92,65.92,65.65,65.72,51990.0
2024-01-17 10:10:00,65.73,65.84,65.6,65.84,140760.0,65.73,65.84,65.6,65.84,140760.0
2024-01-17 10:20:00,65.77,66.03,65.77,66.02,41160.0,65.77,66.03,65.77,66.02,41160.0
2024-01-17 10:30:00,66.02,66.23,65.98,66.13,42270.0,66.02,66.23,65.98,66.13,42270.0
2024-01-17 10:40:00,66.18,66.38,66.15,66.32,42825.0,66.18,66.38,66.15,66.32,42825.0
2024-01-17 10:50:00,66.3,66.43,66.27,66.41,37575.0,66.3,66.43,66.27,66.41,37575.0
2024-01-17 11:00:00,66.4,66.53,66.34,66.51,61740.0,66.4,66.53,66.34,66.51,61740.0
2024-01-17 11:10:00,66.52,66.62,66.49,66.57,26250.0,66.52,66.62,66.49,66.57,26250.0
2024-01-17 11:20:00,66.63,66.76,66.62,66.73,78345.0,66.63,66.76,66.62,66.73,78345.0
2024-01-17 11:30:00,66.71,66.94,66.7,66.91,190980.0,66.71,66.94,66.7,66.91,190980.0
2024-01-17 11:40:00,66.85,66.96,66.84,66.94,36750.0,66.85,66.96,66.84,66.94,36750.0
2024-01-17 11:50:00,66.87,66.9,66.85,66.86,25575.0,66.87,66.9,66.85,66.86,25575.0
2024-01-17 12:00:00,66.83,66.85,66.79,66.84,19785.0,66.83,66.85,66.79,66.84,19785.0
2024-01-17 12:10:00,66.85,66.92,66.85,66.88,37500.0,66.85,66.92,66.85,66.88,37500.0
2024-01-17 12:20:00,66.85,66.85,66.53,66.56,73140.0,66.85,66.85,66.53,66.56,73140.0
2024-01-17 12:30:00,66.56,66.56,66.37,66.43,62310.0,66.56,66.56,66.37,66.43,62310.0
2024-01-17 12:40:00,66.38,66.38,66.26,66.38,36705.0,66.38,66.38,66.26,66.38,36705.0
2024-01-17 12:50:00,66.34,66.38,66.32,66.35,9000.0,66.34,66.38,66.32,66.35,9000.0
2024-01-17 13:00:00,66.4,66.55,66.4,66.45,13980.0,66.4,66.55,66.4,66.45,13980.0
2024-01-17 13:10:00,66.44,66.45,66.27,66.27,55500.0,66.44,66.45,66.27,66.27,55500.0
2024-01-17 13:20:00,66.26,66.37,66.17,66.37,51495.0,66.26,66.37,66.17,66.37,51495.0
2024-01-17 13:30:00,66.37,66.37,66.16,66.16,26010.0,66.37,66.37,66.16,66.16,26010.0
2024-01-17 13:40:00,66.16,66.17,66.02,66.03,18630.0,66.16,66.17,66.02,66.03,18630.0
2024-01-17 13:50:00,66.07,66.12,66.07,66.09,13875.0,66.07,66.12,66.07,66.09,13875.0
2024-01-17 14:00:00,66.07,66.2,66.01,66.2,76980.0,66.07,66.2,66.01,66.2,76980.0
2024-01-17 14:10:00,66.19,66.24,66.13,66.19,17265.0,66.19,66.24,66.13,66.19,17265.0
2024-01-17 14:20:00,66.24,66.24,66.02,66.04,39210.0,66.24,66.24,66.02,66.04,39210.0
2024-01-17 14:30:00,66.11,66.32,66.11,66.24,53580.0,66.11,66.32,66.11,66.24,53580.0
2024-01-17 14:40:00,66.25,66.28,66.2,66.28,47100.0,66.25,66.28,66.2,66.28,47100.0
2024-01-17 14:50:00,66.21,66.28,66.18,66.28,37605.0,66.21,66.28,66.18,66.28,37605.0
2024-01-17 15:00:00,66.24,66.24,66.04,66.07,52965.0,66.24,66.24,66.04,66.07,52965.0
2024-01-17 15:10:00,66.07,66.07,65.87,65.99,145545.0,66.07,66.07,65.87,65.99,145545.0
2024-01-17 15:20:00,65.98,66.02,65.95,65.99,26940.0,65.98,66.02,65.95,65.99,26940.0
2024-01-17 15:30:00,65.97,66.07,65.96,66.0,67335.0,65.97,66.07,65.96,66.0,67335.0
2024-01-17 15:40:00,65.97,66.06,65.92,66.01,144120.0,65.97,66.06,65.92,66.01,144120.0
2024-01-17 15:50:00,66.04,66.22,66.04,66.13,242565.0,66.04,66.22,66.04,66.13,242565.0
2024-01-18 09:30:00,65.81,66.65,65.81,66.65,103815.0,65.81,66.65,65.81,66.65,103815.0
2024-01-18 09:40:00,66.46,66.6,66.38,66.57,116820.0,66.46,66.6,66.38,66.57,116820.0
2024-01-18 09:50:00,66.56,66.6,66.47,66.53,22935.0,66.56,66.6,66.47,66.53,22935.0
2024-01-18 10:00:00,66.63,66.75,66.52,66.52,64215.0,66.63,66.75,66.52,66.52,64215.0
2024-01-18 10:10:00,66.47,66.59,66.41,66.5,22695.0,66.47,66.59,66.41,66.5,22695.0
2024-01-18 10:20:00,66.53,66.8,66.51,66.79,51885.0,66.53,66.8,66.51,66.79,51885.0
2024-01-18 10:30:00,66.8,66.84,66.69,66.81,49545.0,66.8,66.84,66.69,66.81,49545.0
2024-01-18 10:40:00,66.81,67.02,66.77,66.98,45690.0,66.81,67.02,66.77,66.98,45690.0
2024-01-18 10:50:00,67.0,67.08,66.91,66.93,47880.0,67.0,67.08,66.91,66.93,47880.0
2024-01-18 11:00:00,66.88,66.91,66.88,66.91,25500.0,66.88,66.91,66.88,66.91,25500.0
2024-01-18 11:10:00,66.91,66.91,66.77,66.77,71715.0,66.91,66.91,66.77,66.77,71715.0
2024-01-18 11:20:00,66.8,66.8,66.68,66.73,26115.0,66.8,66.8,66.68,66.73,26115.0
2024-01-18 11:30:00,66.71,66.74,66.67,66.67,21900.0,66.71,66.74,66.67,66.67,21900.0
2024-01-18 11:40:00,66.61,66.67,66.57,66.66,32535.0,66.61,66.67,66.57,66.66,32535.0
2024-01-18 11:50:00,66.66,66.68,66.63,66.66,24195.0,66.66,66.68,66.63,66.66,24195.0
2024-01-18 12:00:00,66.64,66.71,66.57,66.67,51405.0,66.64,66.71,66.57,66.67,51405.0
2024-01-18 12:10:00,66.68,66.68,66.52,66.52,35280.0,66.68,66.68,66.52,66.52,35280.0
2024-01-18 12:20:00,66.53,66.53,66.45,66.49,13500.0,66.53,66.53,66.45,66.49,13500.0
2024-01-18 12:30:00,66.43,66.61,66.43,66.61,51045.0,66.43,66.61,66.43,66.61,51045.0
2024-01-18 12:40:00,66.63,66.71,66.63,66.7,12000.0,66.63,66.71,66.63,66.7,12000.0
2024-01-18 12:50:00,66.73,66.74,66.64,66.69,15600.0,66.73,66.74,66.64,66.69,15600.0
2024-01-18 13:00:00,66.59,66.74,66.59,66.74,17880.0,66.59,66.74,66.59,66.74,17880.0
2024-01-18 13:10:00,66.74,66.87,66.74,66.84,10995.0,66.74,66.87,66.74,66.84,10995.0
2024-01-18 13:20:00,66.87,66.96,66.87,66.96,21210.0,66.87,66.96,66.87,66.96,21210.0
2024-01-18 13:30:00,66.97,67.05,66.97,67.03,27345.0,66.97,67.05,66.97,67.03,27345.0
2024-01-18 13:40:00,67.03,67.16,67.03,67.15,148305.0,67.03,67.16,67.03,67.15,148305.0
2024-01-18 13:50:00,67.16,67.16,67.08,67.09,12000.0,67.16,67.16,67.08,67.09,12000.0
2024-01-18 14:00:00,67.08,67.19,67.06,67.12,27255.0,67.08,67.19,67.06,67.12,27255.0
2024-01-18 14:10:00,67.13,67.23,67.13,67.23,22005.0,67.13,67.23,67.13,67.23,22005.0
2024-01-18 14:20:00,67.21,67.37,67.21,67.33,151110.0,67.21,67.37,67.21,67.33,151110.0
2024-01-18 14:30:00,67.37,67.37,67.24,67.34,36135.0,67.37,67.37,67.24,67.34,36135.0
2024-01-18 14:40:00,67.35,67.36,67.32,67.34,54210.0,67.35,67.36,67.32,67.34,54210.0
2024-01-18 14:50:00,67.34,67.34,67.27,67.29,49905.0,67.34,67.34,67.27,67.29,49905.0
2024-01-18 15:00:00,67.31,67.35,67.3,67.34,42030.0,67.31,67.35,67.3,67.34,42030.0
2024-01-18 15:10:00,67.34,67.34,67.28,67.28,138795.0,67.34,67.34,67.28,67.28,138795.0
2024-01-18 15:20:00,67.28,67.37,67.28,67.34,23715.0,67.28,67.37,67.28,67.34,23715.0
2024-01-18 15:30:00,67.35,67.35,67.29,67.33,84855.0,67.35,67.35,67.29,67.33,84855.0
2024-01-18 15:40:00,67.33,67.43,67.32,67.43,330885.0,67.33,67.43,67.32,67.43,330885.0
2024-01-18 15:50:00,67.46,67.71,67.46,67.7,354060.0,67.46,67.71,67.46,67.7,354060.0
2024-01-19 09:30:00,67.71,67.99,67.66,67.71,416730.0,67.71,67.99,67.66,67.71,416730.0
2024-01-19 09:40:00,67.84,67.99,67.75,67.99,55605.0,67.84,67.99,67.75,67.99,55605.0
2024-01-19 09:50:00,67.98,68.08,67.92,68.04,58395.0,67.98,68.08,67.92,68.04,58395.0
2024-01-19 10:00:00,68.06,68.16,68.06,68.1,45000.0,68.06,68.16,68.06,68.1,45000.0
2024-01-19 10:10:00,68.07,68.21,67.92,68.21,46350.0,68.07,68.21,67.92,68.21,46350.0
2024-01-19 10:20:00,68.16,68.34,68.12,68.34,40890.0,68.16,68.34,68.12,68.34,40890.0
2024-01-19 10:30:00,68.4,68.41,68.31,68.37,49590.0,68.4,68.41,68.31,68.37,49590.0
2024-01-19 10:40:00,68.37,68.47,68.27,68.47,92775.0,68.37,68.47,68.27,68.47,92775.0
2024-01-19 10:50:00,68.49,68.6,68.47,68.53,112605.0,68.49,68.6,68.47,68.53,112605.0
2024-01-19 11:00:00,68.54,68.69,68.53,68.66,68040.0,68.54,68.69,68.53,68.66,68040.0
2024-01-19 11:10:00,68.69,68.69,68.59,68.67,147000.0,68.69,68.69,68.59,68.67,147000.0
2024-01-19 11:20:00,68.68,68.84,68.66,68.81,73050.0,68.68,68.84,68.66,68.81,73050.0
2024-01-19 11:30:00,68.8,68.81,68.7,68.72,41025.0,68.8,68.81,68.7,68.72,41025.0
2024-01-19 11:40:00,68.72,68.73,68.7,68.7,22935.0,68.72,68.73,68.7,68.7,22935.0
2024-01-19 11:50:00,68.69,68.88,68.66,68.82,42600.0,68.69,68.88,68.66,68.82,42600.0
2024-01-19 12:00:00,68.81,68.91,68.8,68.81,65850.0,68.81,68.91,68.8,68.81,65850.0
2024-01-19 12:10:00,68.81,68.86,68.8,68.81,45225.0,68.81,68.86,68.8,68.81,45225.0
2024-01-19 12:20:00,68.81,68.87,68.81,68.83,66930.0,68.81,68.87,68.81,68.83,66930.0
2024-01-19 12:30:00,68.83,69.04,68.83,68.93,116010.0,68.83,69.04,68.83,68.93,116010.0
2024-01-19 12:40:00,68.91,69.11,68.88,69.09,72990.0,68.91,69.11,68.88,69.09,72990.0
2024-01-19 12:50:00,69.09,69.15,69.09,69.12,24000.0,69.09,69.15,69.09,69.12,24000.0
2024-01-19 13:00:00,69.13,69.13,69.05,69.11,73005.0,69.13,69.13,69.05,69.11,73005.0
2024-01-19 13:10:00,69.1,69.11,69.01,69.03,32595.0,69.1,69.11,69.01,69.03,32595.0
2024-01-19 13:20:00,69.05,69.05,68.97,68.97,14505.0,69.05,69.05,68.97,68.97,14505.0
2024-01-19 13:30:00,68.96,68.96,68.91,68.93,25500.0,68.96,68.96,68.91,68.93,25500.0
2024-01-19 13:40:00,68.97,68.98,68.89,68.89,57000.0,68.97,68.98,68.89,68.89,57000.0
2024-01-19 13:50:00,68.89,68.97,68.85,68.95,17400.0,68.89,68.97,68.85,68.95,17400.0
2024-01-19 14:00:00,68.95,68.98,68.89,68.98,39000.0,68.95,68.98,68.89,68.98,39000.0
2024-01-19 14:10:00,68.98,69.14,68.98,69.02,62055.0,68.98,69.14,68.98,69.02,62055.0
2024-01-19 14:20:00,69.02,69.12,68.97,69.03,40140.0,69.02,69.12,68.97,69.03,40140.0
2024-01-19 14:30:00,69.07,69.07,68.91,68.92,43320.0,69.07,69.07,68.91,68.92,43320.0
2024-01-19 14:40:00,68.96,69.01,68.95,69.01,35445.0,68.96,69.01,68.95,69.01,35445.0
2024-01-19 14:50:00,69.02,69.14,68.98,69.11,64860.0,69.02,69.14,68.98,69.11,64860.0
2024-01-19 15:00:00,69.1,69.1,68.96,68.97,67965.0,69.1,69.1,68.96,68.97,67965.0
2024-01-19 15:10:00,68.99,68.99,68.72,68.72,71610.0,68.99,68.99,68.72,68.72,71610.0
2024-01-19 15:20:00,68.69,68.72,68.58,68.58,56520.0,68.69,68.72,68.58,68.58,56520.0
2024-01-19 15:30:00,68.6,68.72,68.53,68.7,269535.0,68.6,68.72,68.53,68.7,269535.0
2024-01-19 15:40:00,68.71,68.78,68.47,68.49,282735.0,68.71,68.78,68.47,68.49,282735.0
2024-01-19 15:50:00,68.53,68.62,68.5,68.57,479085.0,68.53,68.62,68.5,68.57,479085.0
2024-01-22 09:30:00,68.57,69.28,68.57,68.91,156780.0,68.57,69.28,68.57,68.91,156780.0
2024-01-22 09:40:00,68.78,68.88,68.27,68.27,78450.0,68.78,68.88,68.27,68.27,78450.0
2024-01-22 09:50:00,68.13,68.24,67.77,68.1,203835.0,68.13,68.24,67.77,68.1,203835.0
2024-01-22 10:00:00,68.06,68.13,67.71,68.1,45510.0,68.06,68.13,67.71,68.1,45510.0
2024-01-22 10:10:00,68.03,68.03,67.86,68.01,24450.0,68.03,68.03,67.86,68.01,24450.0
2024-01-22 10:20:00,68.02,68.56,68.02,68.56,61485.0,68.02,68.56,68.02,68.56,61485.0
2024-01-22 10:30:00,68.53,68.67,68.53,68.67,15000.0,68.53,68.67,68.53,68.67,15000.0
2024-01-22 10:40:00,68.76,68.85,68.68,68.7,17190.0,68.76,68.85,68.68,68.7,17190.0
2024-01-22 10:50:00,68.72,68.73,68.56,68.58,16500.0,68.72,68.73,68.56,68.58,16500.0
2024-01-22 11:00:00,68.63,68.73,68.63,68.66,36570.0,68.63,68.73,68.63,68.66,36570.0
2024-01-22 11:10:00,68.61,68.67,68.52,68.61,39675.0,68.61,68.67,68.52,68.61,39675.0
2024-01-22 11:20:00,68.56,68.64,68.56,68.64,18060.0,68.56,68.64,68.56,68.64,18060.0
2024-01-22 11:30:00,68.61,68.67,68.56,68.61,37500.0,68.61,68.67,68.56,68.61,37500.0
2024-01-22 11:40:00,68.57,68.65,68.55,68.61,31500.0,68.57,68.65,68.55,68.61,31500.0
2024-01-22 11:50:00,68.54,68.6,68.46,68.46,22230.0,68.54,68.6,68.46,68.46,22230.0
2024-01-22 12:00:00,68.46,68.51,68.44,68.49,16500.0,68.46,68.51,68.44,68.49,16500.0
2024-01-22 12:10:00,68.46,68.58,68.46,68.58,9000.0,68.46,68.58,68.46,68.58,9000.0
2024-01-22 12:20:00,68.65,68.65,68.63,68.63,6000.0,68.65,68.65,68.63,68.63,6000.0
2024-01-22 12:30:00,68.63,68.77,68.63,68.75,77325.0,68.63,68.77,68.63,68.75,77325.0
2024-01-22 12:40:00,68.71,68.72,68.65,68.68,12600.0,68.71,68.72,68.65,68.68,12600.0
2024-01-22 12:50:00,68.63,68.69,68.63,68.65,30000.0,68.63,68.69,68.63,68.65,30000.0
2024-01-22 13:00:00,68.65,68.68,68.63,68.65,30255.0,68.65,68.68,68.63,68.65,30255.0
2024-01-22 13:10:00,68.64,68.7,68.64,68.69,38880.0,68.64,68.7,68.64,68.69,38880.0
2024-01-22 13:20:00,68.68,68.7,68.57,68.58,54000.0,68.68,68.7,68.57,68.58,54000.0
2024-01-22 13:30:00,68.59,68.81,68.59,68.77,39480.0,68.59,68.81,68.59,68.77,39480.0
2024-01-22 13:40:00,68.77,68.81,68.76,68.76,23850.0,68.77,68.81,68.76,68.76,23850.0
2024-01-22 13:50:00,68.77,68.83,68.76,68.77,48150.0,68.77,68.83,68.76,68.77,48150.0
2024-01-22 14:00:00,68.78,68.81,68.75,68.77,36225.0,68.78,68.81,68.75,68.77,36225.0
2024-01-22 14:10:00,68.74,68.75,68.69,68.72,29400.0,68.74,68.75,68.69,68.72,29400.0
2024-01-22 14:20:00,68.69,68.91,68.68,68.91,37815.0,68.69,68.91,68.68,68.91,37815.0
2024-01-22 14:30:00,68.89,68.9,68.88,68.9,13500.0,68.89,68.9,68.88,68.9,13500.0
2024-01-22 14:40:00,68.9,69.02,68.79,68.86,75300.0,68.9,69.02,68.79,68.86,75300.0
2024-01-22 14:50:00,68.83,68.85,68.83,68.85,4350.0,68.83,68.85,68.83,68.85,4350.0
2024-01-22 15:00:00,68.81,68.89,68.8,68.89,67350.0,68.81,68.89,68.8,68.89,67350.0
2024-01-22 15:10:00,68.88,68.89,68.88,68.89,9000.0,68.88,68.89,68.88,68.89,9000.0
2024-01-22 15:20:00,68.89,69.0,68.87,69.0,25950.0,68.89,69.0,68.87,69.0,25950.0
2024-01-22 15:30:00,69.01,69.02,68.9,68.92,81180.0,69.01,69.02,68.9,68.92,81180.0
2024-01-22 15:40:00,68.92,68.94,68.89,68.94,39000.0,68.92,68.94,68.89,68.94,39000.0
2024-01-22 15:50:00,68.92,69.12,68.92,69.08,148215.0,68.92,69.12,68.92,69.08,148215.0
2024-01-23 09:30:00,69.17,69.32,68.7,68.73,115290.0,69.17,69.32,68.7,68.73,115290.0
2024-01-23 09:40:00,68.6,68.87,68.6,68.85,47400.0,68.6,68.87,68.6,68.85,47400.0
2024-01-23 09:50:00,68.8,69.19,68.8,69.19,54405.0,68.8,69.19,68.8,69.19,54405.0
2024-01-23 10:00:00,69.09,69.09,68.89,69.0,33555.0,69.09,69.09,68.89,69.0,33555.0
2024-01-23 10:10:00,68.96,68.96,68.58,68.58,60765.0,68.96,68.96,68.58,68.58,60765.0
2024-01-23 10:20:00,68.48,68.6,68.38,68.6,41805.0,68.48,68.6,68.38,68.6,41805.0
2024-01-23 10:30:00,68.59,68.66,68.59,68.61,16500.0,68.59,68.66,68.59,68.61,16500.0
2024-01-23 10:40:00,68.66,68.82,68.66,68.76,34320.0,68.66,68.82,68.66,68.76,34320.0
2024-01-23 10:50:00,68.76,68.96,68.76,68.84,85215.0,68.76,68.96,68.76,68.84,85215.0
2024-01-23 11:00:00,68.83,68.83,68.44,68.44,35520.0,68.83,68.83,68.44,68.44,35520.0
2024-01-23 11:10:00,68.47,68.47,68.29,68.33,7500.0,68.47,68.47,68.29,68.33,7500.0
2024-01-23 11:20:00,68.18,68.28,68.04,68.13,87750.0,68.18,68.28,68.04,68.13,87750.0
2024-01-23 11:30:00,68.16,68.22,67.99,67.99,69300.0,68.16,68.22,67.99,67.99,69300.0
2024-01-23 11:40:00,68.0,68.0,67.85,67.89,22950.0,68.0,68.0,67.85,67.89,22950.0
2024-01-23 11:50:00,67.88,68.0,67.88,67.99,25500.0,67.88,68.0,67.88,67.99,25500.0
2024-01-23 12:00:00,67.94,67.94,67.73,67.76,19575.0,67.94,67.94,67.73,67.76,19575.0
2024-01-23 12:10:00,67.81,67.81,67.74,67.74,19500.0,67.81,67.81,67.74,67.74,19500.0
2024-01-23 12:20:00,67.67,67.68,67.59,67.64,20745.0,67.67,67.68,67.59,67.64,20745.0
2024-01-23 12:30:00,67.68,67.78,67.65,67.67,19680.0,67.68,67.78,67.65,67.67,19680.0
2024-01-23 12:40:00,67.71,67.85,67.69,67.7,74355.0,67.71,67.85,67.69,67.7,74355.0
2024-01-23 12:50:00,67.72,67.75,67.43,67.53,158745.0,67.72,67.75,67.43,67.53,158745.0
2024-01-23 13:00:00,67.52,67.67,67.46,67.67,23175.0,67.52,67.67,67.46,67.67,23175.0
2024-01-23 13:10:00,67.77,67.86,67.77,67.82,72690.0,67.77,67.86,67.77,67.82,72690.0
2024-01-23 13:20:00,67.85,67.89,67.72,67.81,25500.0,67.85,67.89,67.72,67.81,25500.0
2024-01-23 13:30:00,67.82,67.93,67.82,67.92,34530.0,67.82,67.93,67.82,67.92,34530.0
2024-01-23 13:40:00,67.95,67.95,67.89,67.93,12735.0,67.95,67.95,67.89,67.93,12735.0
2024-01-23 13:50:00,67.94,68.02,67.91,68.01,19695.0,67.94,68.02,67.91,68.01,19695.0
2024-01-23 14:00:00,68.0,68.01,67.93,67.95,35325.0,68.0,68.01,67.93,67.95,35325.0
2024-01-23 14:10:00,67.92,67.98,67.91,67.93,73575.0,67.92,67.98,67.91,67.93,73575.0
2024-01-23 14:20:00,67.93,67.95,67.91,67.91,33000.0,67.93,67.95,67.91,67.91,33000.0
2024-01-23 14:30:00,67.91,67.95,67.88,67.9,59520.0,67.91,67.95,67.88,67.9,59520.0
2024-01-23 14:40:00,67.74,67.88,67.74,67.88,35250.0,67.74,67.88,67.74,67.88,35250.0
2024-01-23 14:50:00,67.89,67.9,67.81,67.85,76200.0,67.89,67.9,67.81,67.85,76200.0
2024-01-23 15:00:00,67.85,67.95,67.84,67.94,20955.0,67.85,67.95,67.84,67.94,20955.0
2024-01-23 15:10:00,67.95,68.1,67.95,68.08,18420.0,67.95,68.1,67.95,68.08,18420.0
2024-01-23 15:20:00,68.08,68.27,68.06,68.27,41025.0,68.08,68.27,68.06,68.27,41025.0
2024-01-23 15:30:00,68.26,68.3,68.24,68.24,44775.0,68.26,68.3,68.24,68.24,44775.0
2024-01-23 15:40:00,68.23,68.34,68.23,68.29,41580.0,68.23,68.34,68.23,68.29,41580.0
2024-01-23 15:50:00,68.32,68.39,68.28,68.34,147675.0,68.32,68.39,68.28,68.34,147675.0
2024-01-24 09:30:00,68.37,68.37,67.34,67.42,87735.0,68.37,68.37,67.34,67.42,87735.0
2024-01-24 09:40:00,67.47,67.65,67.33,67.65,103230.0,67.47,67.65,67.33,67.65,103230.0
2024-01-24 09:50:00,67.7,67.71,67.52,67.6,51525.0,67.7,67.71,67.52,67.6,51525.0
2024-01-24 10:00:00,67.65,67.89,67.65,67.84,24840.0,67.65,67.89,67.65,67.84,24840.0
2024-01-24 10:10:00,67.88,67.89,67.86,67.89,13350.0,67.88,67.89,67.86,67.89,13350.0
2024-01-24 10:20:00,67.89,67.97,67.8,67.97,27390.0,67.89,67.97,67.8,67.97,27390.0
2024-01-24 10:30:00,67.9,67.93,67.84,67.9,21045.0,67.9,67.93,67.84,67.9,21045.0
2024-01-24 10:40:00,67.93,68.11,67.92,67.98,36240.0,67.93,68.11,67.92,67.98,36240.0
2024-01-24 10:50:00,67.96,68.02,67.92,67.96,41970.0,67.96,68.02,67.92,67.96,41970.0
2024-01-24 11:00:00,67.94,67.99,67.83,67.83,21030.0,67.94,67.99,67.83,67.83,21030.0
2024-01-24 11:10:00,67.85,67.96,67.84,67.96,28815.0,67.85,67.96,67.84,67.96,28815.0
2024-01-24 11:20:00,67.98,68.22,67.96,68.16,54435.0,67.98,68.22,67.96,68.16,54435.0
2024-01-24 11:30:00,68.11,68.11,68.0,68.06,12000.0,68.11,68.11,68.0,68.06,12000.0
2024-01-24 11:40:00,67.96,67.98,67.95,67.98,4500.0,67.96,67.98,67.95,67.98,4500.0
2024-01-24 11:50:00,68.03,68.06,68.01,68.01,28215.0,68.03,68.06,68.01,68.01,28215.0
2024-01-24 12:00:00,68.07,68.15,68.03,68.03,18855.0,68.07,68.15,68.03,68.03,18855.0
2024-01-24 12:10:00,68.06,68.08,68.0,68.08,54765.0,68.06,68.08,68.0,68.08,54765.0
2024-01-24 12:20:00,67.99,68.0,67.97,67.97,13500.0,67.99,68.0,67.97,67.97,13500.0
2024-01-24 12:30:00,67.99,68.03,67.99,68.01,27000.0,67.99,68.03,67.99,68.01,27000.0
2024-01-24 12:40:00,68.01,68.19,68.01,68.19,47850.0,68.01,68.19,68.01,68.19,47850.0
2024-01-24 12:50:00,68.18,68.19,68.14,68.16,22500.0,68.18,68.19,68.14,68.16,22500.0
2024-01-24 13:00:00,68.15,68.19,68.05,68.05,13830.0,68.15,68.19,68.05,68.05,13830.0
2024-01-24 13:10:00,68.12,68.14,68.06,68.08,29850.0,68.12,68.14,68.06,68.08,29850.0
2024-01-24 13:20:00,68.03,68.07,67.99,68.07,17310.0,68.03,68.07,67.99,68.07,17310.0
2024-01-24 13:30:00,68.01,68.09,68.01,68.05,25980.0,68.01,68.09,68.01,68.05,25980.0
2024-01-24 13:40:00,68.08,68.08,67.99,68.01,29580.0,68.08,68.08,67.99,68.01,29580.0
2024-01-24 13:50:00,68.07,68.07,68.07,68.07,1500.0,68.07,68.07,68.07,68.07,1500.0
2024-01-24 14:00:00,68.01,68.05,68.0,68.05,19695.0,68.01,68.05,68.0,68.05,19695.0
2024-01-24 14:10:00,68.04,68.09,68.03,68.06,45525.0,68.04,68.09,68.03,68.06,45525.0
2024-01-24 14:20:00,68.06,68.06,67.97,68.0,45600.0,68.06,68.06,67.97,68.0,45600.0
2024-01-24 14:30:00,68.0,68.03,67.76,67.76,59295.0,68.0,68.03,67.76,67.76,59295.0
2024-01-24 14:40:00,67.8,67.98,67.8,67.96,34350.0,67.8,67.98,67.8,67.96,34350.0
2024-01-24 14:50:00,68.0,68.0,67.83,67.94,46980.0,68.0,68.0,67.83,67.94,46980.0
2024-01-24 15:00:00,67.89,67.9,67.87,67.9,6000.0,67.89,67.9,67.87,67.9,6000.0
2024-01-24 15:10:00,67.89,67.89,67.82,67.82,16500.0,67.89,67.89,67.82,67.82,16500.0
2024-01-24 15:20:00,67.79,67.81,67.76,67.77,30000.0,67.79,67.81,67.76,67.77,30000.0
2024-01-24 15:30:00,67.77,67.77,67.65,67.69,77685.0,67.77,67.77,67.65,67.69,77685.0
2024-01-24 15:40:00,67.72,67.8,67.72,67.79,77130.0,67.72,67.8,67.72,67.79,77130.0
2024-01-24 15:50:00,67.78,67.93,67.78,67.91,163620.0,67.78,67.93,67.78,67.91,163620.0
2024-01-25 09:30:00,68.26,68.26,67.78,67.79,58440.0,68.26,68.26,67.78,67.79,58440.0
2024-01-25 09:40:00,67.87,67.96,67.87,67.96,6300.0,67.87,67.96,67.87,67.96,6300.0
2024-01-25 09:50:00,68.06,68.16,67.94,67.95,20565.0,68.06,68.16,67.94,67.95,20565.0
2024-01-25 10:00:00,68.04,68.04,67.82,67.82,30195.0,68.04,68.04,67.82,67.82,30195.0
2024-01-25 10:10:00,67.83,67.9,67.81,67.87,15030.0,67.83,67.9,67.81,67.87,15030.0
2024-01-25 10:20:00,67.9,67.9,67.82,67.82,12015.0,67.9,67.9,67.82,67.82,12015.0
2024-01-25 10:30:00,67.82,67.95,67.77,67.82,40110.0,67.82,67.95,67.77,67.82,40110.0
2024-01-25 10:40:00,67.84,68.0,67.84,67.87,50085.0,67.84,68.0,67.84,67.87,50085.0
2024-01-25 10:50:00,67.84,67.91,67.82,67.83,32805.0,67.84,67.91,67.82,67.83,32805.0
2024-01-25 11:00:00,67.77,67.77,67.67,67.67,13980.0,67.77,67.77,67.67,67.67,13980.0
2024-01-25 11:10:00,67.6,67.72,67.59,67.59,15000.0,67.6,67.72,67.59,67.59,15000.0
2024-01-25 11:20:00,67.62,67.66,67.57,67.66,10500.0,67.62,67.66,67.57,67.66,10500.0
2024-01-25 11:30:00,67.69,67.69,67.62,67.65,11235.0,67.69,67.69,67.62,67.65,11235.0
2024-01-25 11:40:00,67.64,67.83,67.61,67.83,31725.0,67.64,67.83,67.61,67.83,31725.0
2024-01-25 11:50:00,67.85,67.85,67.75,67.75,6000.0,67.85,67.85,67.75,67.75,6000.0
2024-01-25 12:00:00,67.79,67.92,67.79,67.88,9750.0,67.79,67.92,67.79,67.88,9750.0
2024-01-25 12:10:00,67.88,67.88,67.83,67.87,15375.0,67.88,67.88,67.83,67.87,15375.0
2024-01-25 12:20:00,67.88,67.88,67.77,67.79,25500.0,67.88,67.88,67.77,67.79,25500.0
2024-01-25 12:30:00,67.83,67.87,67.81,67.82,42420.0,67.83,67.87,67.81,67.82,42420.0
2024-01-25 12:40:00,67.83,67.85,67.82,67.85,18045.0,67.83,67.85,67.82,67.85,18045.0
2024-01-25 12:50:00,67.79,67.8,67.73,67.74,24000.0,67.79,67.8,67.73,67.74,24000.0
2024-01-25 13:00:00,67.69,67.73,67.61,67.67,31500.0,67.69,67.73,67.61,67.67,31500.0
2024-01-25 13:10:00,67.73,67.73,67.58,67.62,22500.0,67.73,67.73,67.58,67.62,22500.0
2024-01-25 13:20:00,67.69,67.69,67.62,67.62,31950.0,67.69,67.69,67.62,67.62,31950.0
2024-01-25 13:30:00,67.65,67.75,67.58,67.75,31020.0,67.65,67.75,67.58,67.75,31020.0
2024-01-25 13:40:00,67.76,67.76,67.76,67.76,3000.0,67.76,67.76,67.76,67.76,3000.0
2024-01-25 13:50:00,67.77,67.77,67.6,67.6,22815.0,67.77,67.77,67.6,67.6,22815.0
2024-01-25 14:00:00,67.62,67.69,67.6,67.63,31665.0,67.62,67.69,67.6,67.63,31665.0
2024-01-25 14:10:00,67.71,67.71,67.7,67.71,6000.0,67.71,67.71,67.7,67.71,6000.0
2024-01-25 14:20:00,67.85,67.98,67.84,67.98,16500.0,67.85,67.98,67.84,67.98,16500.0
2024-01-25 14:30:00,67.97,68.04,67.96,68.01,16860.0,67.97,68.04,67.96,68.01,16860.0
2024-01-25 14:40:00,68.06,68.06,67.9,67.9,62415.0,68.06,68.06,67.9,67.9,62415.0
2024-01-25 14:50:00,67.88,67.92,67.87,67.9,30000.0,67.88,67.92,67.87,67.9,30000.0
2024-01-25 15:00:00,67.9,67.91,67.84,67.91,15000.0,67.9,67.91,67.84,67.91,15000.0
2024-01-25 15:10:00,67.9,68.02,67.84,68.01,46020.0,67.9,68.02,67.84,68.01,46020.0
2024-01-25 15:20:00,68.02,68.12,68.02,68.07,28335.0,68.02,68.12,68.02,68.07,28335.0
2024-01-25 15:30:00,68.08,68.15,68.05,68.11,29325.0,68.08,68.15,68.05,68.11,29325.0
2024-01-25 15:40:00,68.11,68.15,68.08,68.15,43980.0,68.11,68.15,68.08,68.15,43980.0
2024-01-25 15:50:00,68.14,68.29,68.08,68.29,206745.0,68.14,68.29,68.08,68.29,206745.0
2024-01-26 09:30:00,68.43,68.44,68.3,68.3,37170.0,68.43,68.44,68.3,68.3,37170.0
2024-01-26 09:40:00,68.23,68.32,68.06,68.16,30690.0,68.23,68.32,68.06,68.16,30690.0
2024-01-26 09:50:00,68.11,68.28,68.08,68.21,37680.0,68.11,68.28,68.08,68.21,37680.0
2024-01-26 10:00:00,68.16,68.27,68.16,68.21,21645.0,68.16,68.27,68.16,68.21,21645.0
2024-01-26 10:10:00,68.24,68.35,68.22,68.34,19800.0,68.24,68.35,68.22,68.34,19800.0
2024-01-26 10:20:00,68.44,68.59,68.39,68.47,13785.0,68.44,68.59,68.39,68.47,13785.0
2024-01-26 10:30:00,68.4,68.45,68.28,68.28,42030.0,68.4,68.45,68.28,68.28,42030.0
2024-01-26 10:40:00,68.21,68.37,68.2,68.25,37425.0,68.21,68.37,68.2,68.25,37425.0
2024-01-26 10:50:00,68.2,68.29,68.18,68.29,22500.0,68.2,68.29,68.18,68.29,22500.0
2024-01-26 11:00:00,68.26,68.26,68.1,68.14,15990.0,68.26,68.26,68.1,68.14,15990.0
2024-01-26 11:10:00,68.22,68.24,68.19,68.19,16890.0,68.22,68.24,68.19,68.19,16890.0
2024-01-26 11:20:00,68.2,68.2,68.16,68.16,9810.0,68.2,68.2,68.16,68.16,9810.0
2024-01-26 11:30:00,68.08,68.09,68.0,68.0,12225.0,68.08,68.09,68.0,68.0,12225.0
2024-01-26 11:40:00,68.03,68.04,67.91,67.91,16500.0,68.03,68.04,67.91,67.91,16500.0
2024-01-26 11:50:00,67.96,68.0,67.87,67.87,26265.0,67.96,68.0,67.87,67.87,26265.0
2024-01-26 12:00:00,67.9,68.09,67.9,68.09,50565.0,67.9,68.09,67.9,68.09,50565.0
2024-01-26 12:10:00,68.05,68.24,68.05,68.21,23235.0,68.05,68.24,68.05,68.21,23235.0
2024-01-26 12:20:00,68.2,68.25,68.2,68.22,29190.0,68.2,68.25,68.2,68.22,29190.0
2024-01-26 12:30:00,68.21,68.21,68.15,68.15,37740.0,68.21,68.21,68.15,68.15,37740.0
2024-01-26 12:40:00,68.16,68.2,68.16,68.16,28500.0,68.16,68.2,68.16,68.16,28500.0
2024-01-26 12:50:00,68.11,68.25,68.11,68.14,22980.0,68.11,68.25,68.11,68.14,22980.0
2024-01-26 13:00:00,68.22,68.22,68.14,68.22,21255.0,68.22,68.22,68.14,68.22,21255.0
2024-01-26 13:10:00,68.18,68.18,68.1,68.1,59025.0,68.18,68.18,68.1,68.1,59025.0
2024-01-26 13:20:00,68.07,68.16,68.04,68.16,18900.0,68.07,68.16,68.04,68.16,18900.0
2024-01-26 13:30:00,68.1,68.16,68.07,68.07,53580.0,68.1,68.16,68.07,68.07,53580.0
2024-01-26 13:40:00,68.08,68.08,68.04,68.05,4500.0,68.08,68.08,68.04,68.05,4500.0
2024-01-26 13:50:00,68.08,68.08,67.99,68.05,9000.0,68.08,68.08,67.99,68.05,9000.0
2024-01-26 14:00:00,68.14,68.14,68.12,68.12,7515.0,68.14,68.14,68.12,68.12,7515.0
2024-01-26 14:10:00,68.05,68.1,68.05,68.1,37980.0,68.05,68.1,68.05,68.1,37980.0
2024-01-26 14:20:00,68.1,68.14,68.08,68.12,25740.0,68.1,68.14,68.08,68.12,25740.0
2024-01-26 14:30:00,68.13,68.18,68.13,68.18,10500.0,68.13,68.18,68.13,68.18,10500.0
2024-01-26 14:40:00,68.2,68.2,68.14,68.14,14910.0,68.2,68.2,68.14,68.14,14910.0
2024-01-26 14:50:00,68.11,68.12,68.09,68.12,4500.0,68.11,68.12,68.09,68.12,4500.0
2024-01-26 15:00:00,68.15,68.18,68.12,68.18,62760.0,68.15,68.18,68.12,68.18,62760.0
2024-01-26 15:10:00,68.24,68.24,68.18,68.24,9225.0,68.24,68.24,68.18,68.24,9225.0
2024-01-26 15:20:00,68.26,68.33,68.26,68.33,6000.0,68.26,68.33,68.26,68.33,6000.0
2024-01-26 15:30:00,68.3,68.3,68.13,68.13,27540.0,68.3,68.3,68.13,68.13,27540.0
2024-01-26 15:40:00,68.08,68.14,68.03,68.13,61230.0,68.08,68.14,68.03,68.13,61230.0
2024-01-26 15:50:00,68.14,68.23,68.12,68.14,105015.0,68.14,68.23,68.12,68.14,105015.0
2024-01-29 09:30:00,68.27,68.33,67.81,68.23,45960.0,68.27,68.33,67.81,68.23,45960.0
2024-01-29 09:40:00,68.34,68.41,68.28,68.41,15000.0,68.34,68.41,68.28,68.41,15000.0
2024-01-29 09:50:00,68.44,68.47,68.36,68.46,19395.0,68.44,68.47,68.36,68.46,19395.0
2024-01-29 10:00:00,68.47,68.52,68.36,68.36,19155.0,68.47,68.52,68.36,68.36,19155.0
2024-01-29 10:10:00,68.28,68.28,68.12,68.2,21255.0,68.28,68.28,68.12,68.2,21255.0
2024-01-29 10:20:00,68.15,68.15,68.09,68.09,7620.0,68.15,68.15,68.09,68.09,7620.0
2024-01-29 10:30:00,68.05,68.15,68.03,68.15,15000.0,68.05,68.15,68.03,68.15,15000.0
2024-01-29 10:40:00,68.09,68.1,68.08,68.09,10995.0,68.09,68.1,68.08,68.09,10995.0
2024-01-29 10:50:00,68.09,68.18,68.06,68.12,18135.0,68.09,68.18,68.06,68.12,18135.0
2024-01-29 11:00:00,68.14,68.18,68.14,68.18,6000.0,68.14,68.18,68.14,68.18,6000.0
2024-01-29 11:10:00,68.17,68.21,68.12,68.21,18000.0,68.17,68.21,68.12,68.21,18000.0
2024-01-29 11:20:00,68.21,68.33,68.21,68.32,10500.0,68.21,68.33,68.21,68.32,10500.0
2024-01-29 11:30:00,68.31,68.36,68.31,68.36,10365.0,68.31,68.36,68.31,68.36,10365.0
2024-01-29 11:40:00,68.39,68.43,68.39,68.41,13320.0,68.39,68.43,68.39,68.41,13320.0
2024-01-29 11:50:00,68.44,68.44,68.41,68.41,16620.0,68.44,68.44,68.41,68.41,16620.0
2024-01-29 12:00:00,68.4,68.45,68.4,68.45,7500.0,68.4,68.45,68.4,68.45,7500.0
2024-01-29 12:10:00,68.41,68.5,68.41,68.5,10500.0,68.41,68.5,68.41,68.5,10500.0
2024-01-29 12:20:00,68.44,68.54,68.44,68.54,15000.0,68.44,68.54,68.44,68.54,15000.0
2024-01-29 12:30:00,68.54,68.56,68.52,68.55,17010.0,68.54,68.56,68.52,68.55,17010.0
2024-01-29 12:40:00,68.54,68.63,68.54,68.62,15000.0,68.54,68.63,68.54,68.62,15000.0
2024-01-29 12:50:00,68.66,68.66,68.58,68.59,29955.0,68.66,68.66,68.58,68.59,29955.0
2024-01-29 13:00:00,68.59,68.59,68.51,68.54,9000.0,68.59,68.59,68.51,68.54,9000.0
2024-01-29 13:10:00,68.54,68.54,68.54,68.54,0.0,68.54,68.54,68.54,68.54,0.0
2024-01-29 13:20:00,68.58,68.67,68.58,68.67,19485.0,68.58,68.67,68.58,68.67,19485.0
2024-01-29 13:30:00,68.67,68.67,68.62,68.62,7800.0,68.67,68.67,68.62,68.62,7800.0
2024-01-29 13:40:00,68.63,68.63,68.6,68.6,4500.0,68.63,68.63,68.6,68.6,4500.0
2024-01-29 13:50:00,68.59,68.62,68.53,68.53,15270.0,68.59,68.62,68.53,68.53,15270.0
2024-01-29 14:00:00,68.53,68.59,68.5,68.59,20115.0,68.53,68.59,68.5,68.59,20115.0
2024-01-29 14:10:00,68.58,68.6,68.55,68.59,13500.0,68.58,68.6,68.55,68.59,13500.0
2024-01-29 14:20:00,68.61,68.63,68.6,68.63,24765.0,68.61,68.63,68.6,68.63,24765.0
2024-01-29 14:30:00,68.65,68.66,68.65,68.66,15000.0,68.65,68.66,68.65,68.66,15000.0
2024-01-29 14:40:00,68.67,68.67,68.57,68.57,18360.0,68.67,68.67,68.57,68.57,18360.0
2024-01-29 14:50:00,68.59,68.66,68.57,68.66,29130.0,68.59,68.66,68.57,68.66,29130.0
2024-01-29 15:00:00,68.72,68.79,68.71,68.74,22875.0,68.72,68.79,68.71,68.74,22875.0
2024-01-29 15:10:00,68.79,68.82,68.76,68.82,10455.0,68.79,68.82,68.76,68.82,10455.0
2024-01-29 15:20:00,68.84,68.84,68.78,68.78,10635.0,68.84,68.84,68.78,68.78,10635.0
2024-01-29 15:30:00,68.81,68.81,68.76,68.76,15990.0,68.81,68.81,68.76,68.76,15990.0
2024-01-29 15:40:00,68.76,68.79,68.71,68.76,50760.0,68.76,68.79,68.71,68.76,50760.0
2024-01-29 15:50:00,68.73,68.76,68.63,68.63,117645.0,68.73,68.76,68.63,68.63,117645.0
2024-01-30 09:30:00,68.67,68.92,68.48,68.75,78945.0,68.67,68.92,68.48,68.75,78945.0
2024-01-30 09:40:00,68.75,68.99,68.73,68.99,10980.0,68.75,68.99,68.73,68.99,10980.0
2024-01-30 09:50:00,68.95,69.12,68.95,68.98,18735.0,68.95,69.12,68.95,68.98,18735.0
2024-01-30 10:00:00,68.97,69.23,68.97,69.12,30870.0,68.97,69.23,68.97,69.12,30870.0
2024-01-30 10:10:00,69.13,69.17,68.93,69.03,64365.0,69.13,69.17,68.93,69.03,64365.0
2024-01-30 10:20:00,69.03,69.04,69.02,69.03,23610.0,69.03,69.04,69.02,69.03,23610.0
2024-01-30 10:30:00,69.01,69.08,68.97,69.08,12000.0,69.01,69.08,68.97,69.08,12000.0
2024-01-30 10:40:00,69.11,69.17,69.11,69.17,16500.0,69.11,69.17,69.11,69.17,16500.0
2024-01-30 10:50:00,69.22,69.41,69.22,69.41,22245.0,69.22,69.41,69.22,69.41,22245.0
2024-01-30 11:00:00,69.43,69.47,69.38,69.45,24255.0,69.43,69.47,69.38,69.45,24255.0
2024-01-30 11:10:00,69.43,69.46,69.42,69.46,3000.0,69.43,69.46,69.42,69.46,3000.0
2024-01-30 11:20:00,69.54,69.56,69.49,69.54,30000.0,69.54,69.56,69.49,69.54,30000.0
2024-01-30 11:30:00,69.53,69.58,69.52,69.58,12000.0,69.53,69.58,69.52,69.58,12000.0
2024-01-30 11:40:00,69.58,69.6,69.57,69.57,8355.0,69.58,69.6,69.57,69.57,8355.0
2024-01-30 11:50:00,69.58,69.58,69.58,69.58,1770.0,69.58,69.58,69.58,69.58,1770.0
2024-01-30 12:00:00,69.56,69.71,69.54,69.7,36735.0,69.56,69.71,69.54,69.7,36735.0
2024-01-30 12:10:00,69.73,69.78,69.7,69.78,16770.0,69.73,69.78,69.7,69.78,16770.0
2024-01-30 12:20:00,69.83,69.84,69.67,69.69,35535.0,69.83,69.84,69.67,69.69,35535.0
2024-01-30 12:30:00,69.68,69.68,69.55,69.56,8100.0,69.68,69.68,69.55,69.56,8100.0
2024-01-30 12:40:00,69.57,69.63,69.53,69.59,51420.0,69.57,69.63,69.53,69.59,51420.0
2024-01-30 12:50:00,69.6,69.63,69.57,69.63,15360.0,69.6,69.63,69.57,69.63,15360.0
2024-01-30 13:00:00,69.57,69.63,69.57,69.63,3000.0,69.57,69.63,69.57,69.63,3000.0
2024-01-30 13:10:00,69.6,69.6,69.51,69.51,12000.0,69.6,69.6,69.51,69.51,12000.0
2024-01-30 13:20:00,69.61,69.61,69.57,69.57,12105.0,69.61,69.61,69.57,69.57,12105.0
2024-01-30 13:30:00,69.63,69.63,69.58,69.63,15000.0,69.63,69.63,69.58,69.63,15000.0
2024-01-30 13:40:00,69.61,69.61,69.61,69.61,4500.0,69.61,69.61,69.61,69.61,4500.0
2024-01-30 13:50:00,69.62,69.62,69.53,69.58,28065.0,69.62,69.62,69.53,69.58,28065.0
2024-01-30 14:00:00,69.59,69.61,69.58,69.61,12000.0,69.59,69.61,69.58,69.61,12000.0
2024-01-30 14:10:00,69.63,69.63,69.57,69.6,24180.0,69.63,69.63,69.57,69.6,24180.0
2024-01-30 14:20:00,69.58,69.63,69.55,69.61,24900.0,69.58,69.63,69.55,69.61,24900.0
2024-01-30 14:30:00,69.65,69.65,69.51,69.51,9000.0,69.65,69.65,69.51,69.51,9000.0
2024-01-30 14:40:00,69.56,69.56,69.43,69.45,22635.0,69.56,69.56,69.43,69.45,22635.0
2024-01-30 14:50:00,69.49,69.53,69.47,69.53,12090.0,69.49,69.53,69.47,69.53,12090.0
2024-01-30 15:00:00,69.49,69.52,69.48,69.48,15060.0,69.49,69.52,69.48,69.48,15060.0
2024-01-30 15:10:00,69.48,69.5,69.48,69.5,7620.0,69.48,69.5,69.48,69.5,7620.0
2024-01-30 15:20:00,69.45,69.51,69.45,69.5,8865.0,69.45,69.51,69.45,69.5,8865.0
2024-01-30 15:30:00,69.43,69.43,69.3,69.3,12000.0,69.43,69.43,69.3,69.3,12000.0
2024-01-30 15:40:00,69.26,69.4,69.26,69.4,35175.0,69.26,69.4,69.26,69.4,35175.0
2024-01-30 15:50:00,69.36,69.46,69.29,69.41,140385.0,69.36,69.46,69.29,69.41,140385.0
2024-01-31 09:30:00,69.12,69.72,69.12,69.48,86670.0,69.12,69.72,69.12,69.48,86670.0
2024-01-31 09:40:00,69.43,69.43,69.05,69.13,49320.0,69.43,69.43,69.05,69.13,49320.0
2024-01-31 09:50:00,68.97,69.16,68.71,68.77,126045.0,68.97,69.16,68.71,68.77,126045.0
2024-01-31 10:00:00,68.82,68.9,68.67,68.78,65820.0,68.82,68.9,68.67,68.78,65820.0
2024-01-31 10:10:00,68.77,68.88,68.74,68.87,30315.0,68.77,68.88,68.74,68.87,30315.0
2024-01-31 10:20:00,68.75,68.8,68.69,68.76,86700.0,68.75,68.8,68.69,68.76,86700.0
2024-01-31 10:30:00,68.73,68.83,68.66,68.68,25500.0,68.73,68.83,68.66,68.68,25500.0
2024-01-31 10:40:00,68.82,68.87,68.75,68.75,51000.0,68.82,68.87,68.75,68.75,51000.0
2024-01-31 10:50:00,68.75,68.81,68.7,68.81,59520.0,68.75,68.81,68.7,68.81,59520.0
2024-01-31 11:00:00,68.81,68.82,68.7,68.7,25500.0,68.81,68.82,68.7,68.7,25500.0
2024-01-31 11:10:00,68.84,68.84,68.72,68.79,21555.0,68.84,68.84,68.72,68.79,21555.0
2024-01-31 11:20:00,68.72,68.8,68.67,68.75,39780.0,68.72,68.8,68.67,68.75,39780.0
2024-01-31 11:30:00,68.7,68.74,68.7,68.74,6000.0,68.7,68.74,68.7,68.74,6000.0
2024-01-31 11:40:00,68.74,68.84,68.71,68.77,23550.0,68.74,68.84,68.71,68.77,23550.0
2024-01-31 11:50:00,68.72,68.74,68.72,68.74,7500.0,68.72,68.74,68.72,68.74,7500.0
2024-01-31 12:00:00,68.75,68.75,68.72,68.72,4500.0,68.75,68.75,68.72,68.72,4500.0
2024-01-31 12:10:00,68.67,68.7,68.67,68.7,3000.0,68.67,68.7,68.67,68.7,3000.0
2024-01-31 12:20:00,68.61,68.67,68.61,68.67,6105.0,68.61,68.67,68.61,68.67,6105.0
2024-01-31 12:30:00,68.62,68.62,68.62,68.62,3000.0,68.62,68.62,68.62,68.62,3000.0
2024-01-31 12:40:00,68.48,68.53,68.48,68.53,3300.0,68.48,68.53,68.48,68.53,3300.0
2024-01-31 12:50:00,68.6,68.65,68.57,68.57,23670.0,68.6,68.65,68.57,68.57,23670.0
2024-01-31 13:00:00,68.61,68.61,68.59,68.59,3000.0,68.61,68.61,68.59,68.59,3000.0
2024-01-31 13:10:00,68.59,68.59,68.59,68.59,0.0,68.59,68.59,68.59,68.59,0.0
2024-01-31 13:20:00,68.53,68.53,68.53,68.53,1500.0,68.53,68.53,68.53,68.53,1500.0
2024-01-31 13:30:00,68.42,68.56,68.37,68.49,30225.0,68.42,68.56,68.37,68.49,30225.0
2024-01-31 13:40:00,68.49,68.54,68.49,68.54,3000.0,68.49,68.54,68.49,68.54,3000.0
2024-01-31 13:50:00,68.51,68.55,68.47,68.47,16500.0,68.51,68.55,68.47,68.47,16500.0
2024-01-31 14:00:00,68.47,68.52,68.35,68.45,27210.0,68.47,68.52,68.35,68.45,27210.0
2024-01-31 14:10:00,68.48,68.51,68.41,68.41,24165.0,68.48,68.51,68.41,68.41,24165.0
2024-01-31 14:20:00,68.47,68.47,68.29,68.36,59505.0,68.47,68.47,68.29,68.36,59505.0
2024-01-31 14:30:00,68.46,68.51,68.46,68.51,4500.0,68.46,68.51,68.46,68.51,4500.0
2024-01-31 14:40:00,68.6,68.6,68.44,68.5,18105.0,68.6,68.6,68.44,68.5,18105.0
2024-01-31 14:50:00,68.36,68.43,68.3,68.43,16740.0,68.36,68.43,68.3,68.43,16740.0
2024-01-31 15:00:00,68.27,68.27,68.27,68.27,2220.0,68.27,68.27,68.27,68.27,2220.0
2024-01-31 15:10:00,68.32,68.32,68.25,68.25,4665.0,68.32,68.32,68.25,68.25,4665.0
2024-01-31 15:20:00,68.3,68.34,68.3,68.34,6000.0,68.3,68.34,68.3,68.34,6000.0
2024-01-31 15:30:00,68.37,68.37,68.24,68.31,28500.0,68.37,68.37,68.24,68.31,28500.0
2024-01-31 15:40:00,68.33,68.33,68.25,68.26,9000.0,68.33,68.33,68.25,68.26,9000.0
2024-01-31 15:50:00,68.2,68.33,68.16,68.2,179430.0,68.2,68.33,68.16,68.2,179430.0
2024-02-01 09:30:00,68.74,68.74,68.09,68.27,76335.0,68.74,68.74,68.09,68.27,76335.0
2024-02-01 09:40:00,68.19,68.47,68.19,68.47,10500.0,68.19,68.47,68.19,68.47,10500.0
2024-02-01 09:50:00,68.57,68.72,68.3,68.63,28380.0,68.57,68.72,68.3,68.63,28380.0
2024-02-01 10:00:00,68.52,69.06,68.52,69.06,51765.0,68.52,69.06,68.52,69.06,51765.0
2024-02-01 10:10:00,68.96,69.2,68.96,69.13,27525.0,68.96,69.2,68.96,69.13,27525.0
2024-02-01 10:20:00,69.04,69.23,68.89,69.22,33210.0,69.04,69.23,68.89,69.22,33210.0
2024-02-01 10:30:00,69.29,69.38,69.21,69.38,15000.0,69.29,69.38,69.21,69.38,15000.0
2024-02-01 10:40:00,69.33,69.43,69.32,69.4,15375.0,69.33,69.43,69.32,69.4,15375.0
2024-02-01 10:50:00,69.39,69.39,69.18,69.18,9000.0,69.39,69.39,69.18,69.18,9000.0
2024-02-01 11:00:00,69.02,69.02,68.97,69.0,7500.0,69.02,69.02,68.97,69.0,7500.0
2024-02-01 11:10:00,69.0,69.0,69.0,69.0,0.0,69.0,69.0,69.0,69.0,0.0
2024-02-01 11:20:00,68.97,68.98,68.88,68.98,9360.0,68.97,68.98,68.88,68.98,9360.0
2024-02-01 11:30:00,69.19,69.19,69.13,69.19,13500.0,69.19,69.19,69.13,69.19,13500.0
2024-02-01 11:40:00,69.23,69.25,69.09,69.15,27735.0,69.23,69.25,69.09,69.15,27735.0
2024-02-01 11:50:00,69.12,69.19,69.09,69.09,24840.0,69.12,69.19,69.09,69.09,24840.0
2024-02-01 12:00:00,69.15,69.18,69.14,69.18,17070.0,69.15,69.18,69.14,69.18,17070.0
2024-02-01 12:10:00,69.13,69.13,68.98,68.99,33540.0,69.13,69.13,68.98,68.99,33540.0
2024-02-01 12:20:00,68.96,69.0,68.84,68.84,25275.0,68.96,69.0,68.84,68.84,25275.0
2024-02-01 12:30:00,68.81,68.98,68.78,68.98,12495.0,68.81,68.98,68.78,68.98,12495.0
2024-02-01 12:40:00,69.09,69.09,68.97,69.07,12000.0,69.09,69.09,68.97,69.07,12000.0
2024-02-01 12:50:00,69.14,69.26,69.04,69.04,25500.0,69.14,69.26,69.04,69.04,25500.0
2024-02-01 13:00:00,69.08,69.09,69.0,69.0,8865.0,69.08,69.09,69.0,69.0,8865.0
2024-02-01 13:10:00,69.0,69.0,68.94,68.94,17070.0,69.0,69.0,68.94,68.94,17070.0
2024-02-01 13:20:00,68.93,68.95,68.9,68.95,10365.0,68.93,68.95,68.9,68.95,10365.0
2024-02-01 13:30:00,69.0,69.03,68.86,68.94,27300.0,69.0,69.03,68.86,68.94,27300.0
2024-02-01 13:40:00,68.98,69.01,68.97,69.0,10560.0,68.98,69.01,68.97,69.0,10560.0
2024-02-01 13:50:00,69.0,69.12,69.0,69.12,7500.0,69.0,69.12,69.0,69.12,7500.0
2024-02-01 14:00:00,69.11,69.13,69.11,69.13,4500.0,69.11,69.13,69.11,69.13,4500.0
2024-02-01 14:10:00,69.19,69.23,69.16,69.22,7500.0,69.19,69.23,69.16,69.22,7500.0
2024-02-01 14:20:00,69.21,69.21,69.2,69.21,4500.0,69.21,69.21,69.2,69.21,4500.0
2024-02-01 14:30:00,69.26,69.26,69.17,69.17,10500.0,69.26,69.26,69.17,69.17,10500.0
2024-02-01 14:40:00,69.18,69.3,69.18,69.3,36000.0,69.18,69.3,69.18,69.3,36000.0
2024-02-01 14:50:00,69.36,69.43,69.36,69.42,25500.0,69.36,69.43,69.36,69.42,25500.0
2024-02-01 15:00:00,69.35,69.37,69.35,69.37,5025.0,69.35,69.37,69.35,69.37,5025.0
2024-02-01 15:10:00,69.29,69.39,69.29,69.38,19425.0,69.29,69.39,69.29,69.38,19425.0
2024-02-01 15:20:00,69.39,69.42,69.39,69.39,10500.0,69.39,69.42,69.39,69.39,10500.0
2024-02-01 15:30:00,69.41,69.41,69.27,69.27,36480.0,69.41,69.41,69.27,69.27,36480.0
2024-02-01 15:40:00,69.26,69.31,69.23,69.3,26220.0,69.26,69.31,69.23,69.3,26220.0
2024-02-01 15:50:00,69.31,69.47,69.29,69.45,125130.0,69.31,69.47,69.29,69.45,125130.0
2024-02-02 09:30:00,69.13,69.33,69.09,69.31,74025.0,69.13,69.33,69.09,69.31,74025.0
2024-02-02 09:40:00,69.07,69.27,69.07,69.13,10500.0,69.07,69.27,69.07,69.13,10500.0
2024-02-02 09:50:00,69.0,69.47,68.99,69.37,27075.0,69.0,69.47,68.99,69.37,27075.0
2024-02-02 10:00:00,69.48,69.48,69.42,69.45,10500.0,69.48,69.48,69.42,69.45,10500.0
2024-02-02 10:10:00,69.47,69.54,69.12,69.26,25935.0,69.47,69.54,69.12,69.26,25935.0
2024-02-02 10:20:00,69.19,69.35,69.19,69.24,33975.0,69.19,69.35,69.19,69.24,33975.0
2024-02-02 10:30:00,69.28,69.46,69.28,69.45,51000.0,69.28,69.46,69.28,69.45,51000.0
2024-02-02 10:40:00,69.44,69.63,69.41,69.63,12120.0,69.44,69.63,69.41,69.63,12120.0
2024-02-02 10:50:00,69.6,69.66,69.57,69.65,17190.0,69.6,69.66,69.57,69.65,17190.0
2024-02-02 11:00:00,69.6,69.62,69.55,69.6,30000.0,69.6,69.62,69.55,69.6,30000.0
2024-02-02 11:10:00,69.59,69.75,69.59,69.69,56115.0,69.59,69.75,69.59,69.69,56115.0
2024-02-02 11:20:00,69.61,69.83,69.6,69.79,18795.0,69.61,69.83,69.6,69.79,18795.0
2024-02-02 11:30:00,69.75,69.89,69.74,69.89,14325.0,69.75,69.89,69.74,69.89,14325.0
2024-02-02 11:40:00,69.89,69.94,69.89,69.94,7500.0,69.89,69.94,69.89,69.94,7500.0
2024-02-02 11:50:00,69.96,69.96,69.9,69.9,44625.0,69.96,69.96,69.9,69.9,44625.0
2024-02-02 12:00:00,69.94,69.94,69.8,69.85,29040.0,69.94,69.94,69.8,69.85,29040.0
2024-02-02 12:10:00,69.82,69.9,69.76,69.85,24495.0,69.82,69.9,69.76,69.85,24495.0
2024-02-02 12:20:00,69.89,69.9,69.8,69.9,17325.0,69.89,69.9,69.8,69.9,17325.0
2024-02-02 12:30:00,69.9,69.9,69.9,69.9,0.0,69.9,69.9,69.9,69.9,0.0
2024-02-02 12:40:00,69.96,69.96,69.81,69.85,27915.0,69.96,69.96,69.81,69.85,27915.0
2024-02-02 12:50:00,69.86,69.88,69.84,69.88,7500.0,69.86,69.88,69.84,69.88,7500.0
2024-02-02 13:00:00,70.07,70.1,69.97,69.97,22725.0,70.07,70.1,69.97,69.97,22725.0
2024-02-02 13:10:00,70.05,70.05,70.05,70.05,3000.0,70.05,70.05,70.05,70.05,3000.0
2024-02-02 13:20:00,70.06,70.08,70.04,70.08,11040.0,70.06,70.08,70.04,70.08,11040.0
2024-02-02 13:30:00,70.11,70.15,70.03,70.12,25665.0,70.11,70.15,70.03,70.12,25665.0
2024-02-02 13:40:00,70.13,70.19,70.13,70.17,13500.0,70.13,70.19,70.13,70.17,13500.0
2024-02-02 13:50:00,70.16,70.2,70.09,70.09,16065.0,70.16,70.2,70.09,70.09,16065.0
2024-02-02 14:00:00,70.17,70.23,70.17,70.23,15300.0,70.17,70.23,70.17,70.23,15300.0
2024-02-02 14:10:00,70.24,70.27,70.21,70.21,12360.0,70.24,70.27,70.21,70.21,12360.0
2024-02-02 14:20:00,70.23,70.25,70.16,70.16,21000.0,70.23,70.25,70.16,70.16,21000.0
2024-02-02 14:30:00,70.22,70.24,70.16,70.16,15000.0,70.22,70.24,70.16,70.16,15000.0
2024-02-02 14:40:00,70.21,70.29,70.21,70.27,10500.0,70.21,70.29,70.21,70.27,10500.0
2024-02-02 14:50:00,70.3,70.3,70.15,70.23,47025.0,70.3,70.3,70.15,70.23,47025.0
2024-02-02 15:00:00,70.22,70.25,70.18,70.18,13500.0,70.22,70.25,70.18,70.18,13500.0
2024-02-02 15:10:00,70.15,70.15,70.04,70.09,12000.0,70.15,70.15,70.04,70.09,12000.0
2024-02-02 15:20:00,70.07,70.09,69.94,70.09,13800.0,70.07,70.09,69.94,70.09,13800.0
2024-02-02 15:30:00,70.08,70.09,69.92,69.96,71190.0,70.08,70.09,69.92,69.96,71190.0
2024-02-02 15:40:00,69.9,69.93,69.88,69.93,28110.0,69.9,69.93,69.88,69.93,28110.0
2024-02-02 15:50:00,69.92,70.04,69.78,69.82,194805.0,69.92,70.04,69.78,69.82,194805.0
2024-02-05 09:30:00,69.58,69.82,69.58,69.67,76380.0,69.58,69.82,69.58,69.67,76380.0
2024-02-05 09:40:00,69.66,69.66,69.51,69.57,18000.0,69.66,69.66,69.51,69.57,18000.0
2024-02-05 09:50:00,69.57,69.57,69.39,69.46,120495.0,69.57,69.57,69.39,69.46,120495.0
2024-02-05 10:00:00,69.42,69.55,69.38,69.55,31980.0,69.42,69.55,69.38,69.55,31980.0
2024-02-05 10:10:00,69.53,69.61,69.49,69.49,12000.0,69.53,69.61,69.49,69.49,12000.0
2024-02-05 10:20:00,69.4,69.67,69.4,69.58,29100.0,69.4,69.67,69.4,69.58,29100.0
2024-02-05 10:30:00,69.46,69.5,69.46,69.5,7500.0,69.46,69.5,69.46,69.5,7500.0
2024-02-05 10:40:00,69.49,69.49,69.41,69.45,22500.0,69.49,69.49,69.41,69.45,22500.0
2024-02-05 10:50:00,69.44,69.47,69.4,69.42,30000.0,69.44,69.47,69.4,69.42,30000.0
2024-02-05 11:00:00,69.43,69.58,69.43,69.46,21225.0,69.43,69.58,69.43,69.46,21225.0
2024-02-05 11:10:00,69.44,69.44,69.37,69.4,34680.0,69.44,69.44,69.37,69.4,34680.0
2024-02-05 11:20:00,69.42,69.48,69.42,69.48,17610.0,69.42,69.48,69.42,69.48,17610.0
2024-02-05 11:30:00,69.47,69.64,69.47,69.64,9000.0,69.47,69.64,69.47,69.64,9000.0
2024-02-05 11:40:00,69.67,69.71,69.65,69.67,15975.0,69.67,69.71,69.65,69.67,15975.0
2024-02-05 11:50:00,69.77,69.77,69.76,69.76,4500.0,69.77,69.77,69.76,69.76,4500.0
2024-02-05 12:00:00,69.71,69.76,69.7,69.72,36735.0,69.71,69.76,69.7,69.72,36735.0
2024-02-05 12:10:00,69.79,69.95,69.75,69.87,28770.0,69.79,69.95,69.75,69.87,28770.0
2024-02-05 12:20:00,69.83,69.88,69.83,69.88,13095.0,69.83,69.88,69.83,69.88,13095.0
2024-02-05 12:30:00,69.88,70.03,69.88,70.03,22590.0,69.88,70.03,69.88,70.03,22590.0
2024-02-05 12:40:00,70.0,70.0,69.92,69.99,17220.0,70.0,70.0,69.92,69.99,17220.0
2024-02-05 12:50:00,69.96,69.96,69.92,69.96,34500.0,69.96,69.96,69.92,69.96,34500.0
2024-02-05 13:00:00,70.0,70.09,70.0,70.09,19410.0,70.0,70.09,70.0,70.09,19410.0
2024-02-05 13:10:00,70.08,70.22,70.08,70.21,16800.0,70.08,70.22,70.08,70.21,16800.0
2024-02-05 13:20:00,70.19,70.21,70.08,70.08,18000.0,70.19,70.21,70.08,70.08,18000.0
2024-02-05 13:30:00,70.09,70.28,70.05,70.23,24810.0,70.09,70.28,70.05,70.23,24810.0
2024-02-05 13:40:00,70.21,70.22,70.18,70.22,18000.0,70.21,70.22,70.18,70.22,18000.0
2024-02-05 13:50:00,70.16,70.19,70.13,70.16,10080.0,70.16,70.19,70.13,70.16,10080.0
2024-02-05 14:00:00,70.15,70.16,70.12,70.15,13950.0,70.15,70.16,70.12,70.15,13950.0
2024-02-05 14:10:00,70.14,70.2,70.14,70.19,7500.0,70.14,70.2,70.14,70.19,7500.0
2024-02-05 14:20:00,70.22,70.22,70.15,70.18,30600.0,70.22,70.22,70.15,70.18,30600.0
2024-02-05 14:30:00,70.21,70.25,70.19,70.21,9000.0,70.21,70.25,70.19,70.21,9000.0
2024-02-05 14:40:00,70.18,70.31,70.17,70.26,19800.0,70.18,70.31,70.17,70.26,19800.0
2024-02-05 14:50:00,70.31,70.38,70.28,70.36,39780.0,70.31,70.38,70.28,70.36,39780.0
2024-02-05 15:00:00,70.42,70.48,70.28,70.34,52500.0,70.42,70.48,70.28,70.34,52500.0
2024-02-05 15:10:00,70.37,70.38,70.29,70.29,37650.0,70.37,70.38,70.29,70.29,37650.0
2024-02-05 15:20:00,70.33,70.42,70.33,70.42,20340.0,70.33,70.42,70.33,70.42,20340.0
2024-02-05 15:30:00,70.42,70.48,70.4,70.45,22485.0,70.42,70.48,70.4,70.45,22485.0
2024-02-05 15:40:00,70.44,70.46,70.41,70.41,54420.0,70.44,70.46,70.41,70.41,54420.0
2024-02-05 15:50:00,70.35,70.47,70.33,70.37,109995.0,70.35,70.47,70.33,70.37,109995.0
2024-02-06 09:30:00,70.31,70.42,70.01,70.32,109575.0,70.31,70.42,70.01,70.32,109575.0
2024-02-06 09:40:00,70.24,70.24,69.96,70.04,26745.0,70.24,70.24,69.96,70.04,26745.0
2024-02-06 09:50:00,69.97,70.0,69.9,69.93,31695.0,69.97,70.0,69.9,69.93,31695.0
2024-02-06 10:00:00,69.96,70.1,69.96,70.1,14565.0,69.96,70.1,69.96,70.1,14565.0
2024-02-06 10:10:00,70.0,70.05,69.85,69.88,26220.0,70.0,70.05,69.85,69.88,26220.0
2024-02-06 10:20:00,69.8,69.83,69.76,69.76,16500.0,69.8,69.83,69.76,69.76,16500.0
2024-02-06 10:30:00,69.72,69.96,69.72,69.96,19005.0,69.72,69.96,69.72,69.96,19005.0
2024-02-06 10:40:00,70.04,70.25,70.04,70.25,12675.0,70.04,70.25,70.04,70.25,12675.0
2024-02-06 10:50:00,70.28,70.28,70.27,70.28,66105.0,70.28,70.28,70.27,70.28,66105.0
2024-02-06 11:00:00,70.28,70.34,70.21,70.27,19785.0,70.28,70.34,70.21,70.27,19785.0
2024-02-06 11:10:00,70.28,70.28,70.2,70.25,11355.0,70.28,70.28,70.2,70.25,11355.0
2024-02-06 11:20:00,70.18,70.25,70.13,70.21,39000.0,70.18,70.25,70.13,70.21,39000.0
2024-02-06 11:30:00,70.13,70.13,69.93,69.95,36975.0,70.13,70.13,69.93,69.95,36975.0
2024-02-06 11:40:00,69.96,70.0,69.92,70.0,9000.0,69.96,70.0,69.92,70.0,9000.0
2024-02-06 11:50:00,70.0,70.03,69.99,70.02,21000.0,70.0,70.03,69.99,70.02,21000.0
2024-02-06 12:00:00,70.04,70.04,69.97,69.99,48435.0,70.04,70.04,69.97,69.99,48435.0
2024-02-06 12:10:00,69.94,70.1,69.94,70.09,27000.0,69.94,70.1,69.94,70.09,27000.0
2024-02-06 12:20:00,70.08,70.12,70.05,70.11,37200.0,70.08,70.12,70.05,70.11,37200.0
2024-02-06 12:30:00,70.09,70.12,70.02,70.08,65115.0,70.09,70.12,70.02,70.08,65115.0
2024-02-06 12:40:00,70.09,70.09,70.05,70.05,33000.0,70.09,70.09,70.05,70.05,33000.0
2024-02-06 12:50:00,70.04,70.23,70.04,70.22,19215.0,70.04,70.23,70.04,70.22,19215.0
2024-02-06 13:00:00,70.19,70.29,70.18,70.29,70500.0,70.19,70.29,70.18,70.29,70500.0
2024-02-06 13:10:00,70.29,70.29,70.2,70.2,27105.0,70.29,70.29,70.2,70.2,27105.0
2024-02-06 13:20:00,70.15,70.15,70.09,70.13,20340.0,70.15,70.15,70.09,70.13,20340.0
2024-02-06 13:30:00,70.18,70.18,69.96,69.96,35655.0,70.18,70.18,69.96,69.96,35655.0
2024-02-06 13:40:00,69.98,69.98,69.94,69.94,9375.0,69.98,69.98,69.94,69.94,9375.0
2024-02-06 13:50:00,69.99,70.07,69.99,70.02,26655.0,69.99,70.07,69.99,70.02,26655.0
2024-02-06 14:00:00,70.02,70.02,69.85,69.85,21000.0,70.02,70.02,69.85,69.85,21000.0
2024-02-06 14:10:00,69.9,70.05,69.88,70.01,35535.0,69.9,70.05,69.88,70.01,35535.0
2024-02-06 14:20:00,69.97,70.01,69.94,69.94,25500.0,69.97,70.01,69.94,69.94,25500.0
2024-02-06 14:30:00,69.97,69.99,69.95,69.97,13500.0,69.97,69.99,69.95,69.97,13500.0
2024-02-06 14:40:00,69.99,70.06,69.99,70.06,7575.0,69.99,70.06,69.99,70.06,7575.0
2024-02-06 14:50:00,70.09,70.14,70.08,70.11,20085.0,70.09,70.14,70.08,70.11,20085.0
2024-02-06 15:00:00,70.13,70.2,70.13,70.18,15495.0,70.13,70.2,70.13,70.18,15495.0
2024-02-06 15:10:00,70.16,70.23,70.16,70.2,30960.0,70.16,70.23,70.16,70.2,30960.0
2024-02-06 15:20:00,70.23,70.26,70.12,70.12,35235.0,70.23,70.26,70.12,70.12,35235.0
2024-02-06 15:30:00,70.07,70.1,69.99,69.99,48330.0,70.07,70.1,69.99,69.99,48330.0
2024-02-06 15:40:00,69.98,70.07,69.98,70.05,57045.0,69.98,70.07,69.98,70.05,57045.0
2024-02-06 15:50:00,70.03,70.18,70.02,70.13,101970.0,70.03,70.18,70.02,70.13,101970.0
2024-02-07 09:30:00,70.38,70.62,70.04,70.27,102780.0,70.38,70.62,70.04,70.27,102780.0
2024-02-07 09:40:00,70.33,70.37,70.03,70.36,69000.0,70.33,70.37,70.03,70.36,69000.0
2024-02-07 09:50:00,70.36,70.49,70.23,70.31,73965.0,70.36,70.49,70.23,70.31,73965.0
2024-02-07 10:00:00,70.28,70.59,70.28,70.39,53955.0,70.28,70.59,70.28,70.39,53955.0
2024-02-07 10:10:00,70.34,70.55,70.33,70.52,108885.0,70.34,70.55,70.33,70.52,108885.0
2024-02-07 10:20:00,70.53,70.77,70.51,70.77,72615.0,70.53,70.77,70.51,70.77,72615.0
2024-02-07 10:30:00,70.77,71.06,70.76,71.04,31935.0,70.77,71.06,70.76,71.04,31935.0
2024-02-07 10:40:00,71.02,71.13,70.99,71.08,98370.0,71.02,71.13,70.99,71.08,98370.0
2024-02-07 10:50:00,71.09,71.17,71.02,71.12,68265.0,71.09,71.17,71.02,71.12,68265.0
2024-02-07 11:00:00,71.11,71.11,71.01,71.11,109515.0,71.11,71.11,71.01,71.11,109515.0
2024-02-07 11:10:00,71.23,71.4,71.21,71.35,42135.0,71.23,71.4,71.21,71.35,42135.0
2024-02-07 11:20:00,71.4,71.42,71.31,71.36,15000.0,71.4,71.42,71.31,71.36,15000.0
2024-02-07 11:30:00,71.36,71.36,71.29,71.3,23310.0,71.36,71.36,71.29,71.3,23310.0
2024-02-07 11:40:00,71.31,71.33,71.25,71.27,48555.0,71.31,71.33,71.25,71.27,48555.0
2024-02-07 11:50:00,71.3,71.42,71.24,71.42,28545.0,71.3,71.42,71.24,71.42,28545.0
2024-02-07 12:00:00,71.41,71.44,71.41,71.42,10500.0,71.41,71.44,71.41,71.42,10500.0
2024-02-07 12:10:00,71.41,71.41,71.33,71.37,69135.0,71.41,71.41,71.33,71.37,69135.0
2024-02-07 12:20:00,71.35,71.35,71.21,71.26,77850.0,71.35,71.35,71.21,71.26,77850.0
2024-02-07 12:30:00,71.22,71.24,71.2,71.2,17775.0,71.22,71.24,71.2,71.2,17775.0
2024-02-07 12:40:00,71.18,71.25,71.18,71.21,29370.0,71.18,71.25,71.18,71.21,29370.0
2024-02-07 12:50:00,71.25,71.52,71.25,71.52,40560.0,71.25,71.52,71.25,71.52,40560.0
2024-02-07 13:00:00,71.53,71.6,71.34,71.38,247260.0,71.53,71.6,71.34,71.38,247260.0
2024-02-07 13:10:00,71.41,71.43,71.35,71.35,27540.0,71.41,71.43,71.35,71.35,27540.0
2024-02-07 13:20:00,71.37,71.41,71.37,71.4,22500.0,71.37,71.41,71.37,71.4,22500.0
2024-02-07 13:30:00,71.41,71.42,71.37,71.39,45555.0,71.41,71.42,71.37,71.39,45555.0
2024-02-07 13:40:00,71.39,71.42,71.29,71.35,122400.0,71.39,71.42,71.29,71.35,122400.0
2024-02-07 13:50:00,71.39,71.41,71.32,71.36,35205.0,71.39,71.41,71.32,71.36,35205.0
2024-02-07 14:00:00,71.36,71.43,71.36,71.43,147960.0,71.36,71.43,71.36,71.43,147960.0
2024-02-07 14:10:00,71.43,71.48,71.4,71.45,72180.0,71.43,71.48,71.4,71.45,72180.0
2024-02-07 14:20:00,71.48,71.54,71.48,71.49,77355.0,71.48,71.54,71.48,71.49,77355.0
2024-02-07 14:30:00,71.51,71.51,71.46,71.48,55425.0,71.51,71.51,71.46,71.48,55425.0
2024-02-07 14:40:00,71.48,71.48,71.13,71.13,56190.0,71.48,71.48,71.13,71.13,56190.0
2024-02-07 14:50:00,71.15,71.21,71.06,71.08,63720.0,71.15,71.21,71.06,71.08,63720.0
2024-02-07 15:00:00,71.06,71.19,70.99,71.19,54540.0,71.06,71.19,70.99,71.19,54540.0
2024-02-07 15:10:00,71.24,71.25,71.05,71.12,49920.0,71.24,71.25,71.05,71.12,49920.0
2024-02-07 15:20:00,71.09,71.16,71.09,71.14,47430.0,71.09,71.16,71.09,71.14,47430.0
2024-02-07 15:30:00,71.16,71.27,71.16,71.25,40185.0,71.16,71.27,71.16,71.25,40185.0
2024-02-07 15:40:00,71.29,71.39,71.26,71.32,126300.0,71.29,71.39,71.26,71.32,126300.0
2024-02-07 15:50:00,71.33,71.33,71.06,71.19,423015.0,71.33,71.33,71.06,71.19,423015.0
2024-02-08 09:30:00,67.37,71.29,67.37,70.68,777630.0,67.37,71.29,67.37,70.68,777630.0
2024-02-08 09:40:00,70.26,70.71,69.34,69.47,176685.0,70.26,70.71,69.34,69.47,176685.0
2024-02-08 09:50:00,69.53,69.71,69.02,69.4,177045.0,69.53,69.71,69.02,69.4,177045.0
2024-02-08 10:00:00,69.39,69.53,69.05,69.1,110955.0,69.39,69.53,69.05,69.1,110955.0
2024-02-08 10:10:00,69.05,69.14,68.57,68.86,154650.0,69.05,69.14,68.57,68.86,154650.0
2024-02-08 10:20:00,68.87,69.24,68.83,69.01,112065.0,68.87,69.24,68.83,69.01,112065.0
2024-02-08 10:30:00,69.02,69.09,68.71,68.76,63000.0,69.02,69.09,68.71,68.76,63000.0
2024-02-08 10:40:00,68.61,68.73,68.19,68.19,113160.0,68.61,68.73,68.19,68.19,113160.0
2024-02-08 10:50:00,68.21,68.95,68.05,68.95,185010.0,68.21,68.95,68.05,68.95,185010.0
2024-02-08 11:00:00,69.01,69.25,68.6,68.62,75510.0,69.01,69.25,68.6,68.62,75510.0
2024-02-08 11:10:00,68.62,68.62,68.32,68.36,28515.0,68.62,68.62,68.32,68.36,28515.0
2024-02-08 11:20:00,68.24,68.4,68.1,68.21,70530.0,68.24,68.4,68.1,68.21,70530.0
2024-02-08 11:30:00,68.21,68.34,67.99,68.34,84615.0,68.21,68.34,67.99,68.34,84615.0
2024-02-08 11:40:00,68.27,68.31,67.54,67.69,167715.0,68.27,68.31,67.54,67.69,167715.0
2024-02-08 11:50:00,67.7,68.0,67.64,67.95,123840.0,67.7,68.0,67.64,67.95,123840.0
2024-02-08 12:00:00,67.93,67.95,67.8,67.8,63795.0,67.93,67.95,67.8,67.8,63795.0
2024-02-08 12:10:00,67.79,67.87,67.72,67.86,33675.0,67.79,67.87,67.72,67.86,33675.0
2024-02-08 12:20:00,67.87,67.98,67.86,67.98,61860.0,67.87,67.98,67.86,67.98,61860.0
2024-02-08 12:30:00,67.92,68.0,67.77,67.77,91950.0,67.92,68.0,67.77,67.77,91950.0
2024-02-08 12:40:00,67.7,67.71,67.47,67.56,42870.0,67.7,67.71,67.47,67.56,42870.0
2024-02-08 12:50:00,67.57,67.72,67.53,67.68,62850.0,67.57,67.72,67.53,67.68,62850.0
2024-02-08 13:00:00,67.59,67.62,67.37,67.47,63615.0,67.59,67.62,67.37,67.47,63615.0
2024-02-08 13:10:00,67.48,67.58,67.46,67.55,18000.0,67.48,67.58,67.46,67.55,18000.0
2024-02-08 13:20:00,67.55,67.89,67.52,67.84,43695.0,67.55,67.89,67.52,67.84,43695.0
2024-02-08 13:30:00,67.83,67.83,67.62,67.62,37140.0,67.83,67.83,67.62,67.62,37140.0
2024-02-08 13:40:00,67.64,67.69,67.47,67.51,23985.0,67.64,67.69,67.47,67.51,23985.0
2024-02-08 13:50:00,67.44,67.45,67.29,67.34,56490.0,67.44,67.45,67.29,67.34,56490.0
2024-02-08 14:00:00,67.41,67.54,67.31,67.53,78915.0,67.41,67.54,67.31,67.53,78915.0
2024-02-08 14:10:00,67.5,67.61,67.5,67.5,34065.0,67.5,67.61,67.5,67.5,34065.0
2024-02-08 14:20:00,67.48,67.73,67.39,67.71,80325.0,67.48,67.73,67.39,67.71,80325.0
2024-02-08 14:30:00,67.79,68.07,67.76,67.97,72435.0,67.79,68.07,67.76,67.97,72435.0
2024-02-08 14:40:00,67.96,68.51,67.84,67.84,198210.0,67.96,68.51,67.84,67.84,198210.0
2024-02-08 14:50:00,67.84,67.92,67.72,67.87,45375.0,67.84,67.92,67.72,67.87,45375.0
2024-02-08 15:00:00,67.82,68.03,67.76,67.83,63285.0,67.82,68.03,67.76,67.83,63285.0
2024-02-08 15:10:00,67.8,67.91,67.59,67.86,65040.0,67.8,67.91,67.59,67.86,65040.0
2024-02-08 15:20:00,67.81,67.87,67.7,67.84,69000.0,67.81,67.87,67.7,67.84,69000.0
2024-02-08 15:30:00,67.8,67.81,67.69,67.77,97320.0,67.8,67.81,67.69,67.77,97320.0
2024-02-08 15:40:00,67.75,68.09,67.74,67.82,184350.0,67.75,68.09,67.74,67.82,184350.0
2024-02-08 15:50:00,67.82,68.17,67.7,68.12,537225.0,67.82,68.17,67.7,68.12,537225.0
2024-02-09 09:30:00,68.39,68.56,68.12,68.5,135300.0,68.39,68.56,68.12,68.5,135300.0
2024-02-09 09:40:00,68.49,68.54,68.43,68.44,58035.0,68.49,68.54,68.43,68.44,58035.0
2024-02-09 09:50:00,68.51,68.82,68.51,68.81,41205.0,68.51,68.82,68.51,68.81,41205.0
2024-02-09 10:00:00,68.77,69.21,68.77,69.01,48975.0,68.77,69.21,68.77,69.01,48975.0
2024-02-09 10:10:00,68.99,69.42,68.96,69.31,44505.0,68.99,69.42,68.96,69.31,44505.0
2024-02-09 10:20:00,69.31,69.31,69.05,69.09,73965.0,69.31,69.31,69.05,69.09,73965.0
2024-02-09 10:30:00,69.07,69.14,68.96,68.96,19950.0,69.07,69.14,68.96,68.96,19950.0
2024-02-09 10:40:00,68.97,69.17,68.97,69.1,35865.0,68.97,69.17,68.97,69.1,35865.0
2024-02-09 10:50:00,69.08,69.1,68.73,68.85,181635.0,69.08,69.1,68.73,68.85,181635.0
2024-02-09 11:00:00,68.88,68.92,68.83,68.87,32265.0,68.88,68.92,68.83,68.87,32265.0
2024-02-09 11:10:00,68.9,68.92,68.75,68.84,25770.0,68.9,68.92,68.75,68.84,25770.0
2024-02-09 11:20:00,68.84,69.0,68.84,68.94,15000.0,68.84,69.0,68.84,68.94,15000.0
2024-02-09 11:30:00,68.97,68.97,68.92,68.92,36525.0,68.97,68.97,68.92,68.92,36525.0
2024-02-09 11:40:00,69.0,69.36,68.95,69.36,55335.0,69.0,69.36,68.95,69.36,55335.0
2024-02-09 11:50:00,69.34,69.39,69.29,69.39,30060.0,69.34,69.39,69.29,69.39,30060.0
2024-02-09 12:00:00,69.32,69.4,69.19,69.19,18765.0,69.32,69.4,69.19,69.19,18765.0
2024-02-09 12:10:00,69.24,69.24,69.13,69.14,23250.0,69.24,69.24,69.13,69.14,23250.0
2024-02-09 12:20:00,69.17,69.18,69.08,69.14,48390.0,69.17,69.18,69.08,69.14,48390.0
2024-02-09 12:30:00,69.13,69.25,69.09,69.25,65670.0,69.13,69.25,69.09,69.25,65670.0
2024-02-09 12:40:00,69.25,69.29,69.24,69.24,25500.0,69.25,69.29,69.24,69.24,25500.0
2024-02-09 12:50:00,69.24,69.24,68.98,69.03,38820.0,69.24,69.24,68.98,69.03,38820.0
2024-02-09 13:00:00,69.13,69.23,69.13,69.23,29730.0,69.13,69.23,69.13,69.23,29730.0
2024-02-09 13:10:00,69.27,69.28,69.22,69.23,20205.0,69.27,69.28,69.22,69.23,20205.0
2024-02-09 13:20:00,69.24,69.24,69.18,69.19,16860.0,69.24,69.24,69.18,69.19,16860.0
2024-02-09 13:30:00,69.2,69.2,69.07,69.07,24795.0,69.2,69.2,69.07,69.07,24795.0
2024-02-09 13:40:00,68.99,69.01,68.93,68.99,60675.0,68.99,69.01,68.93,68.99,60675.0
2024-02-09 13:50:00,68.97,69.12,68.97,69.0,46155.0,68.97,69.12,68.97,69.0,46155.0
2024-02-09 14:00:00,69.02,69.18,68.95,68.95,58995.0,69.02,69.18,68.95,68.95,58995.0
2024-02-09 14:10:00,68.98,69.02,68.96,68.99,19620.0,68.98,69.02,68.96,68.99,19620.0
2024-02-09 14:20:00,68.99,69.02,68.95,68.98,73590.0,68.99,69.02,68.95,68.98,73590.0
2024-02-09 14:30:00,68.93,68.98,68.87,68.88,51690.0,68.93,68.98,68.87,68.88,51690.0
2024-02-09 14:40:00,68.88,69.02,68.83,68.84,69195.0,68.88,69.02,68.83,68.84,69195.0
2024-02-09 14:50:00,68.86,68.9,68.65,68.65,43305.0,68.86,68.9,68.65,68.65,43305.0
2024-02-09 15:00:00,68.61,68.61,68.4,68.59,65955.0,68.61,68.61,68.4,68.59,65955.0
2024-02-09 15:10:00,68.6,68.68,68.38,68.4,48045.0,68.6,68.68,68.38,68.4,48045.0
2024-02-09 15:20:00,68.45,68.55,68.36,68.37,49485.0,68.45,68.55,68.36,68.37,49485.0
2024-02-09 15:30:00,68.36,68.42,68.35,68.38,57060.0,68.36,68.42,68.35,68.38,57060.0
2024-02-09 15:40:00,68.4,68.44,68.36,68.37,76305.0,68.4,68.44,68.36,68.37,76305.0
2024-02-09 15:50:00,68.37,68.51,68.32,68.4,285945.0,68.37,68.51,68.32,68.4,285945.0
2024-02-12 09:30:00,68.38,68.38,68.0,68.02,62940.0,68.38,68.38,68.0,68.02,62940.0
2024-02-12 09:40:00,67.82,68.14,67.79,68.14,14865.0,67.82,68.14,67.79,68.14,14865.0
2024-02-12 09:50:00,68.04,68.12,68.01,68.02,53925.0,68.04,68.12,68.01,68.02,53925.0
2024-02-12 10:00:00,68.06,68.28,68.01,68.28,56670.0,68.06,68.28,68.01,68.28,56670.0
2024-02-12 10:10:00,68.32,68.33,68.24,68.27,41655.0,68.32,68.33,68.24,68.27,41655.0
2024-02-12 10:20:00,68.27,68.32,68.22,68.31,101865.0,68.27,68.32,68.22,68.31,101865.0
2024-02-12 10:30:00,68.3,68.3,67.97,67.97,27000.0,68.3,68.3,67.97,67.97,27000.0
2024-02-12 10:40:00,67.99,68.17,67.99,68.17,20145.0,67.99,68.17,67.99,68.17,20145.0
2024-02-12 10:50:00,68.23,68.31,68.16,68.29,52200.0,68.23,68.31,68.16,68.29,52200.0
2024-02-12 11:00:00,68.24,68.34,68.07,68.34,34500.0,68.24,68.34,68.07,68.34,34500.0
2024-02-12 11:10:00,68.34,68.34,68.16,68.16,69750.0,68.34,68.34,68.16,68.16,69750.0
2024-02-12 11:20:00,68.09,68.29,68.09,68.24,48405.0,68.09,68.29,68.09,68.24,48405.0
2024-02-12 11:30:00,68.25,68.27,68.14,68.17,25695.0,68.25,68.27,68.14,68.17,25695.0
2024-02-12 11:40:00,68.14,68.2,68.11,68.18,38085.0,68.14,68.2,68.11,68.18,38085.0
2024-02-12 11:50:00,68.17,68.21,68.01,68.07,63315.0,68.17,68.21,68.01,68.07,63315.0
2024-02-12 12:00:00,68.07,68.16,68.07,68.15,51270.0,68.07,68.16,68.07,68.15,51270.0
2024-02-12 12:10:00,68.15,68.31,68.15,68.27,59685.0,68.15,68.31,68.15,68.27,59685.0
2024-02-12 12:20:00,68.27,68.3,68.06,68.07,87735.0,68.27,68.3,68.06,68.07,87735.0
2024-02-12 12:30:00,68.09,68.17,68.04,68.07,327195.0,68.09,68.17,68.04,68.07,327195.0
2024-02-12 12:40:00,67.99,68.12,67.97,67.97,261165.0,67.99,68.12,67.97,67.97,261165.0
2024-02-12 12:50:00,67.98,67.98,67.82,67.93,34920.0,67.98,67.98,67.82,67.93,34920.0
2024-02-12 13:00:00,68.08,68.08,68.02,68.08,12000.0,68.08,68.08,68.02,68.08,12000.0
2024-02-12 13:10:00,68.08,68.17,68.08,68.12,32220.0,68.08,68.17,68.08,68.12,32220.0
2024-02-12 13:20:00,68.12,68.12,68.01,68.01,28470.0,68.12,68.12,68.01,68.01,28470.0
2024-02-12 13:30:00,68.07,68.07,68.02,68.05,42960.0,68.07,68.07,68.02,68.05,42960.0
2024-02-12 13:40:00,68.03,68.08,67.92,68.06,62475.0,68.03,68.08,67.92,68.06,62475.0
2024-02-12 13:50:00,68.06,68.16,68.02,68.14,90390.0,68.06,68.16,68.02,68.14,90390.0
2024-02-12 14:00:00,68.24,68.32,68.23,68.26,33435.0,68.24,68.32,68.23,68.26,33435.0
2024-02-12 14:10:00,68.25,68.32,68.18,68.24,25815.0,68.25,68.32,68.18,68.24,25815.0
2024-02-12 14:20:00,68.18,68.48,68.18,68.23,74100.0,68.18,68.48,68.18,68.23,74100.0
2024-02-12 14:30:00,68.29,68.3,68.19,68.19,21735.0,68.29,68.3,68.19,68.19,21735.0
2024-02-12 14:40:00,68.18,68.19,68.12,68.12,18030.0,68.18,68.19,68.12,68.12,18030.0
2024-02-12 14:50:00,68.12,68.18,68.06,68.16,43815.0,68.12,68.18,68.06,68.16,43815.0
2024-02-12 15:00:00,68.19,68.19,68.12,68.12,49380.0,68.19,68.19,68.12,68.12,49380.0
2024-02-12 15:10:00,68.12,68.2,68.11,68.11,19500.0,68.12,68.2,68.11,68.11,19500.0
2024-02-12 15:20:00,68.11,68.16,68.06,68.14,75750.0,68.11,68.16,68.06,68.14,75750.0
2024-02-12 15:30:00,68.14,68.23,68.07,68.2,64260.0,68.14,68.23,68.07,68.2,64260.0
2024-02-12 15:40:00,68.13,68.31,68.13,68.31,111540.0,68.13,68.31,68.13,68.31,111540.0
2024-02-12 15:50:00,68.37,68.49,68.29,68.43,261870.0,68.37,68.49,68.29,68.43,261870.0
2024-02-13 09:30:00,68.33,69.45,68.33,68.57,398790.0,68.33,69.45,68.33,68.57,398790.0
2024-02-13 09:40:00,68.65,68.9,68.61,68.73,36990.0,68.65,68.9,68.61,68.73,36990.0
2024-02-13 09:50:00,68.73,69.1,68.65,68.81,113355.0,68.73,69.1,68.65,68.81,113355.0
2024-02-13 10:00:00,68.73,68.73,68.61,68.71,50835.0,68.73,68.73,68.61,68.71,50835.0
2024-02-13 10:10:00,68.7,68.84,68.64,68.73,26250.0,68.7,68.84,68.64,68.73,26250.0
2024-02-13 10:20:00,68.74,68.79,68.65,68.79,21945.0,68.74,68.79,68.65,68.79,21945.0
2024-02-13 10:30:00,68.79,68.97,68.79,68.97,13710.0,68.79,68.97,68.79,68.97,13710.0
2024-02-13 10:40:00,68.91,69.05,68.91,69.01,29250.0,68.91,69.05,68.91,69.01,29250.0
2024-02-13 10:50:00,69.06,69.13,69.05,69.1,59160.0,69.06,69.13,69.05,69.1,59160.0
2024-02-13 11:00:00,69.1,69.29,69.04,69.29,35505.0,69.1,69.29,69.04,69.29,35505.0
2024-02-13 11:10:00,69.32,69.32,69.11,69.21,31755.0,69.32,69.32,69.11,69.21,31755.0
2024-02-13 11:20:00,69.21,69.29,69.16,69.2,22980.0,69.21,69.29,69.16,69.2,22980.0
2024-02-13 11:30:00,69.26,69.34,69.26,69.28,51690.0,69.26,69.34,69.26,69.28,51690.0
2024-02-13 11:40:00,69.27,69.29,69.24,69.28,34095.0,69.27,69.29,69.24,69.28,34095.0
2024-02-13 11:50:00,69.28,69.28,68.96,69.04,15000.0,69.28,69.28,68.96,69.04,15000.0
2024-02-13 12:00:00,68.99,69.1,68.98,69.07,29115.0,68.99,69.1,68.98,69.07,29115.0
2024-02-13 12:10:00,69.13,69.21,69.12,69.15,25635.0,69.13,69.21,69.12,69.15,25635.0
2024-02-13 12:20:00,69.25,69.27,69.09,69.13,21645.0,69.25,69.27,69.09,69.13,21645.0
2024-02-13 12:30:00,69.13,69.22,69.11,69.16,32775.0,69.13,69.22,69.11,69.16,32775.0
2024-02-13 12:40:00,69.2,69.3,69.13,69.27,106695.0,69.2,69.3,69.13,69.27,106695.0
2024-02-13 12:50:00,69.22,69.3,69.06,69.1,128055.0,69.22,69.3,69.06,69.1,128055.0
2024-02-13 13:00:00,69.08,69.08,68.9,68.94,24000.0,69.08,69.08,68.9,68.94,24000.0
2024-02-13 13:10:00,68.94,69.02,68.94,68.99,51990.0,68.94,69.02,68.94,68.99,51990.0
2024-02-13 13:20:00,68.95,69.01,68.92,68.95,30900.0,68.95,69.01,68.92,68.95,30900.0
2024-02-13 13:30:00,68.94,68.96,68.9,68.95,24000.0,68.94,68.96,68.9,68.95,24000.0
2024-02-13 13:40:00,68.95,68.98,68.92,68.98,9045.0,68.95,68.98,68.92,68.98,9045.0
2024-02-13 13:50:00,68.96,69.01,68.94,69.01,15000.0,68.96,69.01,68.94,69.01,15000.0
2024-02-13 14:00:00,69.02,69.06,68.99,68.99,26160.0,69.02,69.06,68.99,68.99,26160.0
2024-02-13 14:10:00,69.03,69.03,68.72,68.75,15210.0,69.03,69.03,68.72,68.75,15210.0
2024-02-13 14:20:00,68.75,68.87,68.74,68.87,17280.0,68.75,68.87,68.74,68.87,17280.0
2024-02-13 14:30:00,68.88,68.96,68.86,68.91,17250.0,68.88,68.96,68.86,68.91,17250.0
2024-02-13 14:40:00,68.98,68.98,68.88,68.89,23820.0,68.98,68.98,68.88,68.89,23820.0
2024-02-13 14:50:00,68.82,68.85,68.69,68.78,52500.0,68.82,68.85,68.69,68.78,52500.0
2024-02-13 15:00:00,68.82,69.0,68.82,68.97,19920.0,68.82,69.0,68.82,68.97,19920.0
2024-02-13 15:10:00,68.98,68.98,68.94,68.97,10980.0,68.98,68.98,68.94,68.97,10980.0
2024-02-13 15:20:00,68.91,68.91,68.86,68.88,17415.0,68.91,68.91,68.86,68.88,17415.0
2024-02-13 15:30:00,68.87,68.9,68.75,68.87,45930.0,68.87,68.9,68.75,68.87,45930.0
2024-02-13 15:40:00,68.85,69.06,68.85,69.06,64170.0,68.85,69.06,68.85,69.06,64170.0
2024-02-13 15:50:00,69.04,69.35,69.04,69.33,315885.0,69.04,69.35,69.04,69.33,315885.0
2024-02-14 09:30:00,69.0,69.56,68.98,69.54,483300.0,69.0,69.56,68.98,69.54,483300.0
2024-02-14 09:40:00,69.51,69.79,69.48,69.57,60495.0,69.51,69.79,69.48,69.57,60495.0
2024-02-14 09:50:00,69.47,69.53,69.16,69.21,14430.0,69.47,69.53,69.16,69.21,14430.0
2024-02-14 10:00:00,69.37,69.53,69.27,69.34,78555.0,69.37,69.53,69.27,69.34,78555.0
2024-02-14 10:10:00,69.33,69.64,69.28,69.6,72945.0,69.33,69.64,69.28,69.6,72945.0
2024-02-14 10:20:00,69.61,69.66,69.55,69.61,56835.0,69.61,69.66,69.55,69.61,56835.0
2024-02-14 10:30:00,69.55,69.85,69.55,69.85,97185.0,69.55,69.85,69.55,69.85,97185.0
2024-02-14 10:40:00,69.77,69.91,69.73,69.73,28695.0,69.77,69.91,69.73,69.73,28695.0
2024-02-14 10:50:00,69.67,69.71,69.51,69.51,134565.0,69.67,69.71,69.51,69.51,134565.0
2024-02-14 11:00:00,69.44,69.6,69.37,69.6,150015.0,69.44,69.6,69.37,69.6,150015.0
2024-02-14 11:10:00,69.65,69.65,69.53,69.61,53250.0,69.65,69.65,69.53,69.61,53250.0
2024-02-14 11:20:00,69.57,69.68,69.57,69.65,98880.0,69.57,69.68,69.57,69.65,98880.0
2024-02-14 11:30:00,69.66,69.7,69.64,69.69,54585.0,69.66,69.7,69.64,69.69,54585.0
2024-02-14 11:40:00,69.68,69.75,69.62,69.7,55815.0,69.68,69.75,69.62,69.7,55815.0
2024-02-14 11:50:00,69.69,69.71,69.52,69.55,97230.0,69.69,69.71,69.52,69.55,97230.0
2024-02-14 12:00:00,69.61,69.91,69.57,69.73,174240.0,69.61,69.91,69.57,69.73,174240.0
2024-02-14 12:10:00,69.72,69.73,69.65,69.66,51150.0,69.72,69.73,69.65,69.66,51150.0
2024-02-14 12:20:00,69.68,69.72,69.59,69.7,32940.0,69.68,69.72,69.59,69.7,32940.0
2024-02-14 12:30:00,69.68,69.7,69.67,69.7,12000.0,69.68,69.7,69.67,69.7,12000.0
2024-02-14 12:40:00,69.68,69.71,69.56,69.56,7500.0,69.68,69.71,69.56,69.56,7500.0
2024-02-14 12:50:00,69.55,69.75,69.55,69.68,49755.0,69.55,69.75,69.55,69.68,49755.0
2024-02-14 13:00:00,69.68,69.69,69.65,69.68,35565.0,69.68,69.69,69.65,69.68,35565.0
2024-02-14 13:10:00,69.68,69.7,69.65,69.67,89190.0,69.68,69.7,69.65,69.67,89190.0
2024-02-14 13:20:00,69.68,69.69,69.64,69.64,57870.0,69.68,69.69,69.64,69.64,57870.0
2024-02-14 13:30:00,69.65,69.94,69.65,69.94,33165.0,69.65,69.94,69.65,69.94,33165.0
2024-02-14 13:40:00,69.89,69.89,69.84,69.84,6000.0,69.89,69.89,69.84,69.84,6000.0
2024-02-14 13:50:00,69.87,69.87,69.72,69.72,15000.0,69.87,69.87,69.72,69.72,15000.0
2024-02-14 14:00:00,69.73,69.76,69.7,69.71,40350.0,69.73,69.76,69.7,69.71,40350.0
2024-02-14 14:10:00,69.71,69.83,69.7,69.78,17085.0,69.71,69.83,69.7,69.78,17085.0
2024-02-14 14:20:00,69.81,69.84,69.81,69.83,15825.0,69.81,69.84,69.81,69.83,15825.0
2024-02-14 14:30:00,69.85,69.91,69.84,69.84,23940.0,69.85,69.91,69.84,69.84,23940.0
2024-02-14 14:40:00,69.83,69.84,69.71,69.83,25665.0,69.83,69.84,69.71,69.83,25665.0
2024-02-14 14:50:00,69.83,69.87,69.82,69.85,13500.0,69.83,69.87,69.82,69.85,13500.0
2024-02-14 15:00:00,69.84,69.84,69.78,69.79,15090.0,69.84,69.84,69.78,69.79,15090.0
2024-02-14 15:10:00,69.78,69.81,69.78,69.8,12075.0,69.78,69.81,69.78,69.8,12075.0
2024-02-14 15:20:00,69.8,69.99,69.79,69.93,22500.0,69.8,69.99,69.79,69.93,22500.0
2024-02-14 15:30:00,69.92,69.93,69.81,69.88,44970.0,69.92,69.93,69.81,69.88,44970.0
2024-02-14 15:40:00,69.9,70.04,69.85,69.97,106185.0,69.9,70.04,69.85,69.97,106185.0
2024-02-14 15:50:00,69.9,70.02,69.89,69.95,181125.0,69.9,70.02,69.89,69.95,181125.0
2024-02-15 09:30:00,70.07,70.16,69.25,69.37,199095.0,70.07,70.16,69.25,69.37,199095.0
2024-02-15 09:40:00,69.37,69.39,69.14,69.32,70740.0,69.37,69.39,69.14,69.32,70740.0
2024-02-15 09:50:00,69.29,69.6,69.16,69.58,87600.0,69.29,69.6,69.16,69.58,87600.0
2024-02-15 10:00:00,69.57,69.68,69.52,69.68,19440.0,69.57,69.68,69.52,69.68,19440.0
2024-02-15 10:10:00,69.7,69.7,69.56,69.62,57180.0,69.7,69.7,69.56,69.62,57180.0
2024-02-15 10:20:00,69.62,69.74,69.6,69.67,33000.0,69.62,69.74,69.6,69.67,33000.0
2024-02-15 10:30:00,69.73,69.74,69.66,69.74,27555.0,69.73,69.74,69.66,69.74,27555.0
2024-02-15 10:40:00,69.83,69.83,69.69,69.73,6000.0,69.83,69.83,69.69,69.73,6000.0
2024-02-15 10:50:00,69.76,69.93,69.76,69.93,16500.0,69.76,69.93,69.76,69.93,16500.0
2024-02-15 11:00:00,70.04,70.13,69.8,69.84,16515.0,70.04,70.13,69.8,69.84,16515.0
2024-02-15 11:10:00,69.8,69.93,69.8,69.93,13500.0,69.8,69.93,69.8,69.93,13500.0
2024-02-15 11:20:00,69.99,70.03,69.92,69.97,53325.0,69.99,70.03,69.92,69.97,53325.0
2024-02-15 11:30:00,69.99,70.09,69.99,70.09,21570.0,69.99,70.09,69.99,70.09,21570.0
2024-02-15 11:40:00,70.09,70.09,70.03,70.05,9495.0,70.09,70.09,70.03,70.05,9495.0
2024-02-15 11:50:00,70.04,70.09,70.04,70.04,9180.0,70.04,70.09,70.04,70.04,9180.0
2024-02-15 12:00:00,70.06,70.18,70.06,70.18,7500.0,70.06,70.18,70.06,70.18,7500.0
2024-02-15 12:10:00,70.13,70.16,70.11,70.16,32085.0,70.13,70.16,70.11,70.16,32085.0
2024-02-15 12:20:00,70.17,70.22,70.1,70.12,10500.0,70.17,70.22,70.1,70.12,10500.0
2024-02-15 12:30:00,70.14,70.18,70.12,70.18,10500.0,70.14,70.18,70.12,70.18,10500.0
2024-02-15 12:40:00,70.18,70.25,70.18,70.25,7665.0,70.18,70.25,70.18,70.25,7665.0
2024-02-15 12:50:00,70.32,70.34,70.3,70.34,8400.0,70.32,70.34,70.3,70.34,8400.0
2024-02-15 13:00:00,70.29,70.31,70.28,70.28,13260.0,70.29,70.31,70.28,70.28,13260.0
2024-02-15 13:10:00,70.18,70.26,70.18,70.26,7230.0,70.18,70.26,70.18,70.26,7230.0
2024-02-15 13:20:00,70.23,70.27,70.16,70.21,18555.0,70.23,70.27,70.16,70.21,18555.0
2024-02-15 13:30:00,70.24,70.24,70.19,70.23,15450.0,70.24,70.24,70.19,70.23,15450.0
2024-02-15 13:40:00,70.26,70.39,70.21,70.33,31620.0,70.26,70.39,70.21,70.33,31620.0
2024-02-15 13:50:00,70.35,70.35,70.35,70.35,1500.0,70.35,70.35,70.35,70.35,1500.0
2024-02-15 14:00:00,70.35,70.44,70.35,70.44,20640.0,70.35,70.44,70.35,70.44,20640.0
2024-02-15 14:10:00,70.45,70.47,70.4,70.4,19500.0,70.45,70.47,70.4,70.4,19500.0
2024-02-15 14:20:00,70.34,70.38,70.26,70.29,33075.0,70.34,70.38,70.26,70.29,33075.0
2024-02-15 14:30:00,70.32,70.35,70.26,70.28,39135.0,70.32,70.35,70.26,70.28,39135.0
2024-02-15 14:40:00,70.28,70.36,70.28,70.36,18345.0,70.28,70.36,70.28,70.36,18345.0
2024-02-15 14:50:00,70.48,70.48,70.29,70.29,18675.0,70.48,70.48,70.29,70.29,18675.0
2024-02-15 15:00:00,70.23,70.34,70.23,70.34,19500.0,70.23,70.34,70.23,70.34,19500.0
2024-02-15 15:10:00,70.35,70.45,70.35,70.42,30000.0,70.35,70.45,70.35,70.42,30000.0
2024-02-15 15:20:00,70.42,70.46,70.22,70.31,86625.0,70.42,70.46,70.22,70.31,86625.0
2024-02-15 15:30:00,70.32,70.34,70.13,70.13,21000.0,70.32,70.34,70.13,70.13,21000.0
2024-02-15 15:40:00,70.12,70.12,69.97,69.98,108015.0,70.12,70.12,69.97,69.98,108015.0
2024-02-15 15:50:00,69.99,69.99,69.77,69.88,288255.0,69.99,69.99,69.77,69.88,288255.0
2024-02-16 09:30:00,70.35,70.6,69.54,69.54,187980.0,70.35,70.6,69.54,69.54,187980.0
2024-02-16 09:40:00,69.65,69.75,69.47,69.66,151725.0,69.65,69.75,69.47,69.66,151725.0
2024-02-16 09:50:00,69.69,69.91,69.61,69.81,153945.0,69.69,69.91,69.61,69.81,153945.0
2024-02-16 10:00:00,69.82,70.08,69.5,69.9,161520.0,69.82,70.08,69.5,69.9,161520.0
2024-02-16 10:10:00,70.0,70.0,69.81,69.82,52200.0,70.0,70.0,69.81,69.82,52200.0
2024-02-16 10:20:00,69.82,69.83,69.82,69.83,9165.0,69.82,69.83,69.82,69.83,9165.0
2024-02-16 10:30:00,69.87,69.87,69.74,69.76,28485.0,69.87,69.87,69.74,69.76,28485.0
2024-02-16 10:40:00,69.66,69.66,69.63,69.63,17685.0,69.66,69.66,69.63,69.63,17685.0
2024-02-16 10:50:00,69.7,69.75,69.7,69.71,6000.0,69.7,69.75,69.7,69.71,6000.0
2024-02-16 11:00:00,69.74,69.92,69.69,69.92,42000.0,69.74,69.92,69.69,69.92,42000.0
2024-02-16 11:10:00,69.92,69.93,69.86,69.93,19500.0,69.92,69.93,69.86,69.93,19500.0
2024-02-16 11:20:00,70.03,70.17,70.02,70.14,15600.0,70.03,70.17,70.02,70.14,15600.0
2024-02-16 11:30:00,70.18,70.22,70.16,70.17,22845.0,70.18,70.22,70.16,70.17,22845.0
2024-02-16 11:40:00,70.15,70.23,70.15,70.22,22740.0,70.15,70.23,70.15,70.22,22740.0
2024-02-16 11:50:00,70.22,70.35,70.21,70.35,13500.0,70.22,70.35,70.21,70.35,13500.0
2024-02-16 12:00:00,70.4,70.47,70.36,70.47,9930.0,70.4,70.47,70.36,70.47,9930.0
2024-02-16 12:10:00,70.51,70.51,70.41,70.46,19560.0,70.51,70.51,70.41,70.46,19560.0
2024-02-16 12:20:00,70.49,70.51,70.45,70.5,23250.0,70.49,70.51,70.45,70.5,23250.0
2024-02-16 12:30:00,70.44,70.45,70.35,70.35,11385.0,70.44,70.45,70.35,70.35,11385.0
2024-02-16 12:40:00,70.34,70.39,70.34,70.39,30000.0,70.34,70.39,70.34,70.39,30000.0
2024-02-16 12:50:00,70.39,70.39,70.29,70.29,60000.0,70.39,70.39,70.29,70.29,60000.0
2024-02-16 13:00:00,70.28,70.28,70.25,70.25,6060.0,70.28,70.28,70.25,70.25,6060.0
2024-02-16 13:10:00,70.22,70.26,70.21,70.21,7275.0,70.22,70.26,70.21,70.21,7275.0
2024-02-16 13:20:00,70.22,70.35,70.22,70.35,16650.0,70.22,70.35,70.22,70.35,16650.0
2024-02-16 13:30:00,70.35,70.42,70.28,70.42,5205.0,70.35,70.42,70.28,70.42,5205.0
2024-02-16 13:40:00,70.44,70.51,70.44,70.48,11850.0,70.44,70.51,70.44,70.48,11850.0
2024-02-16 13:50:00,70.46,70.61,70.46,70.58,18000.0,70.46,70.61,70.46,70.58,18000.0
2024-02-16 14:00:00,70.61,70.69,70.61,70.69,31500.0,70.61,70.69,70.61,70.69,31500.0
2024-02-16 14:10:00,70.68,70.69,70.63,70.65,57105.0,70.68,70.69,70.63,70.65,57105.0
2024-02-16 14:20:00,70.65,70.7,70.62,70.67,55125.0,70.65,70.7,70.62,70.67,55125.0
2024-02-16 14:30:00,70.69,70.69,70.47,70.56,83085.0,70.69,70.69,70.47,70.56,83085.0
2024-02-16 14:40:00,70.51,70.55,70.26,70.26,58170.0,70.51,70.55,70.26,70.26,58170.0
2024-02-16 14:50:00,70.24,70.27,70.22,70.26,34590.0,70.24,70.27,70.22,70.26,34590.0
2024-02-16 15:00:00,70.24,70.24,70.17,70.2,52455.0,70.24,70.24,70.17,70.2,52455.0
2024-02-16 15:10:00,70.17,70.28,70.17,70.24,94080.0,70.17,70.28,70.17,70.24,94080.0
2024-02-16 15:20:00,70.24,70.24,70.1,70.16,56010.0,70.24,70.24,70.1,70.16,56010.0
2024-02-16 15:30:00,70.22,70.23,70.16,70.2,50415.0,70.22,70.23,70.16,70.2,50415.0
2024-02-16 15:40:00,70.21,70.21,69.97,69.97,65895.0,70.21,70.21,69.97,69.97,65895.0
2024-02-16 15:50:00,69.94,70.11,69.88,70.05,173205.0,69.94,70.11,69.88,70.05,173205.0
2024-02-20 09:30:00,70.05,70.41,69.86,69.97,132360.0,70.05,70.41,69.86,69.97,132360.0
2024-02-20 09:40:00,70.13,70.24,69.92,69.97,153945.0,70.13,70.24,69.92,69.97,153945.0
2024-02-20 09:50:00,70.02,70.02,69.87,69.98,58245.0,70.02,70.02,69.87,69.98,58245.0
2024-02-20 10:00:00,69.94,69.94,69.67,69.76,33540.0,69.94,69.94,69.67,69.76,33540.0
2024-02-20 10:10:00,69.85,69.92,69.61,69.74,45060.0,69.85,69.92,69.61,69.74,45060.0
2024-02-20 10:20:00,69.77,69.95,69.75,69.95,24480.0,69.77,69.95,69.75,69.95,24480.0
2024-02-20 10:30:00,69.95,69.97,69.91,69.96,21465.0,69.95,69.97,69.91,69.96,21465.0
2024-02-20 10:40:00,69.97,70.04,69.85,69.96,49185.0,69.97,70.04,69.85,69.96,49185.0
2024-02-20 10:50:00,69.97,69.97,69.57,69.67,22500.0,69.97,69.97,69.57,69.67,22500.0
2024-02-20 11:00:00,69.63,69.73,69.6,69.68,49530.0,69.63,69.73,69.6,69.68,49530.0
2024-02-20 11:10:00,69.64,69.64,69.59,69.64,7500.0,69.64,69.64,69.59,69.64,7500.0
2024-02-20 11:20:00,69.72,69.74,69.65,69.65,24855.0,69.72,69.74,69.65,69.65,24855.0
2024-02-20 11:30:00,69.69,69.74,69.64,69.7,10650.0,69.69,69.74,69.64,69.7,10650.0
2024-02-20 11:40:00,69.67,69.76,69.67,69.76,13650.0,69.67,69.76,69.67,69.76,13650.0
2024-02-20 11:50:00,69.67,69.67,69.6,69.6,9000.0,69.67,69.67,69.6,69.6,9000.0
2024-02-20 12:00:00,69.6,69.65,69.57,69.61,22500.0,69.6,69.65,69.57,69.61,22500.0
2024-02-20 12:10:00,69.6,69.6,69.42,69.49,24825.0,69.6,69.6,69.42,69.49,24825.0
2024-02-20 12:20:00,69.43,69.47,69.35,69.47,27240.0,69.43,69.47,69.35,69.47,27240.0
2024-02-20 12:30:00,69.25,69.31,69.2,69.2,20970.0,69.25,69.31,69.2,69.2,20970.0
2024-02-20 12:40:00,69.2,69.23,69.14,69.23,43515.0,69.2,69.23,69.14,69.23,43515.0
2024-02-20 12:50:00,69.17,69.22,69.17,69.18,9660.0,69.17,69.22,69.17,69.18,9660.0
2024-02-20 13:00:00,69.16,69.22,68.91,68.94,15000.0,69.16,69.22,68.91,68.94,15000.0
2024-02-20 13:10:00,68.96,68.99,68.86,68.88,25500.0,68.96,68.99,68.86,68.88,25500.0
2024-02-20 13:20:00,68.94,69.02,68.94,68.94,12780.0,68.94,69.02,68.94,68.94,12780.0
2024-02-20 13:30:00,68.98,69.02,68.9,69.02,9000.0,68.98,69.02,68.9,69.02,9000.0
2024-02-20 13:40:00,69.0,69.11,69.0,69.08,9000.0,69.0,69.11,69.0,69.08,9000.0
2024-02-20 13:50:00,69.12,69.15,69.08,69.08,10605.0,69.12,69.15,69.08,69.08,10605.0
2024-02-20 14:00:00,69.14,69.14,69.08,69.09,7500.0,69.14,69.14,69.08,69.09,7500.0
2024-02-20 14:10:00,69.01,69.07,68.93,69.01,39270.0,69.01,69.07,68.93,69.01,39270.0
2024-02-20 14:20:00,68.93,69.02,68.93,68.95,27000.0,68.93,69.02,68.93,68.95,27000.0
2024-02-20 14:30:00,68.99,68.99,68.86,68.88,51750.0,68.99,68.99,68.86,68.88,51750.0
2024-02-20 14:40:00,68.88,69.03,68.88,68.98,18105.0,68.88,69.03,68.88,68.98,18105.0
2024-02-20 14:50:00,68.99,69.12,68.85,69.12,33000.0,68.99,69.12,68.85,69.12,33000.0
2024-02-20 15:00:00,69.15,69.15,68.99,68.99,19500.0,69.15,69.15,68.99,68.99,19500.0
2024-02-20 15:10:00,69.02,69.02,68.95,68.95,9000.0,69.02,69.02,68.95,68.95,9000.0
2024-02-20 15:20:00,69.0,69.08,69.0,69.08,7500.0,69.0,69.08,69.0,69.08,7500.0
2024-02-20 15:30:00,69.11,69.11,68.93,69.06,30000.0,69.11,69.11,68.93,69.06,30000.0
2024-02-20 15:40:00,69.08,69.13,69.01,69.12,27030.0,69.08,69.13,69.01,69.12,27030.0
2024-02-20 15:50:00,69.08,69.09,68.99,69.0,154260.0,69.08,69.09,68.99,69.0,154260.0
2024-02-21 09:30:00,69.27,69.43,68.96,69.43,115830.0,69.27,69.43,68.96,69.43,115830.0
2024-02-21 09:40:00,69.42,69.42,69.25,69.32,49500.0,69.42,69.42,69.25,69.32,49500.0
2024-02-21 09:50:00,69.3,69.4,69.17,69.39,50220.0,69.3,69.4,69.17,69.39,50220.0
2024-02-21 10:00:00,69.41,69.66,69.41,69.66,45525.0,69.41,69.66,69.41,69.66,45525.0
2024-02-21 10:10:00,69.68,69.68,69.46,69.59,12240.0,69.68,69.68,69.46,69.59,12240.0
2024-02-21 10:20:00,69.62,69.69,69.6,69.62,57000.0,69.62,69.69,69.6,69.62,57000.0
2024-02-21 10:30:00,69.6,69.62,69.5,69.61,24000.0,69.6,69.62,69.5,69.61,24000.0
2024-02-21 10:40:00,69.61,69.61,69.61,69.61,1500.0,69.61,69.61,69.61,69.61,1500.0
2024-02-21 10:50:00,69.61,69.67,69.59,69.62,24930.0,69.61,69.67,69.59,69.62,24930.0
2024-02-21 11:00:00,69.61,69.79,69.6,69.79,19500.0,69.61,69.79,69.6,69.79,19500.0
2024-02-21 11:10:00,69.79,69.83,69.72,69.76,32700.0,69.79,69.83,69.72,69.76,32700.0
2024-02-21 11:20:00,69.74,69.83,69.74,69.78,12000.0,69.74,69.83,69.74,69.78,12000.0
2024-02-21 11:30:00,69.73,69.77,69.73,69.74,13500.0,69.73,69.77,69.73,69.74,13500.0
2024-02-21 11:40:00,69.75,69.75,69.68,69.75,25290.0,69.75,69.75,69.68,69.75,25290.0
2024-02-21 11:50:00,69.75,69.75,69.66,69.67,24225.0,69.75,69.75,69.66,69.67,24225.0
2024-02-21 12:00:00,69.66,69.66,69.6,69.6,3000.0,69.66,69.66,69.6,69.6,3000.0
2024-02-21 12:10:00,69.55,69.66,69.53,69.66,15000.0,69.55,69.66,69.53,69.66,15000.0
2024-02-21 12:20:00,69.66,69.67,69.51,69.51,9000.0,69.66,69.67,69.51,69.51,9000.0
2024-02-21 12:30:00,69.48,69.49,69.47,69.48,7500.0,69.48,69.49,69.47,69.48,7500.0
2024-02-21 12:40:00,69.47,69.59,69.42,69.59,26595.0,69.47,69.59,69.42,69.59,26595.0
2024-02-21 12:50:00,69.6,69.64,69.6,69.62,13365.0,69.6,69.64,69.6,69.62,13365.0
2024-02-21 13:00:00,69.6,69.6,69.53,69.54,4500.0,69.6,69.6,69.53,69.54,4500.0
2024-02-21 13:10:00,69.57,69.59,69.53,69.59,16245.0,69.57,69.59,69.53,69.59,16245.0
2024-02-21 13:20:00,69.58,69.58,69.51,69.51,18000.0,69.58,69.58,69.51,69.51,18000.0
2024-02-21 13:30:00,69.49,69.63,69.49,69.63,18000.0,69.49,69.63,69.49,69.63,18000.0
2024-02-21 13:40:00,69.57,69.6,69.56,69.56,7500.0,69.57,69.6,69.56,69.56,7500.0
2024-02-21 13:50:00,69.54,69.55,69.47,69.53,10500.0,69.54,69.55,69.47,69.53,10500.0
2024-02-21 14:00:00,69.49,69.5,69.44,69.48,7680.0,69.49,69.5,69.44,69.48,7680.0
2024-02-21 14:10:00,69.54,69.55,69.46,69.54,9000.0,69.54,69.55,69.46,69.54,9000.0
2024-02-21 14:20:00,69.38,69.38,69.29,69.35,16890.0,69.38,69.38,69.29,69.35,16890.0
2024-02-21 14:30:00,69.3,69.3,69.24,69.24,6000.0,69.3,69.3,69.24,69.24,6000.0
2024-02-21 14:40:00,69.21,69.22,69.16,69.22,9000.0,69.21,69.22,69.16,69.22,9000.0
2024-02-21 14:50:00,69.17,69.23,69.1,69.1,7635.0,69.17,69.23,69.1,69.1,7635.0
2024-02-21 15:00:00,69.12,69.15,69.05,69.07,7500.0,69.12,69.15,69.05,69.07,7500.0
2024-02-21 15:10:00,69.0,69.02,68.93,69.02,19995.0,69.0,69.02,68.93,69.02,19995.0
2024-02-21 15:20:00,68.88,68.99,68.88,68.99,15000.0,68.88,68.99,68.88,68.99,15000.0
2024-02-21 15:30:00,69.02,69.19,69.02,69.17,22500.0,69.02,69.19,69.02,69.17,22500.0
2024-02-21 15:40:00,69.18,69.18,68.97,69.05,39180.0,69.18,69.18,68.97,69.05,39180.0
2024-02-21 15:50:00,69.11,69.37,69.11,69.32,151230.0,69.11,69.37,69.11,69.32,151230.0
2024-02-22 09:30:00,69.55,70.08,69.55,69.97,164700.0,69.55,70.08,69.55,69.97,164700.0
2024-02-22 09:40:00,69.92,70.01,69.84,69.96,73950.0,69.92,70.01,69.84,69.96,73950.0
2024-02-22 09:50:00,70.18,70.18,70.0,70.07,64185.0,70.18,70.18,70.0,70.07,64185.0
2024-02-22 10:00:00,70.06,70.08,70.02,70.06,31095.0,70.06,70.08,70.02,70.06,31095.0
2024-02-22 10:10:00,70.11,70.11,69.79,69.86,59355.0,70.11,70.11,69.79,69.86,59355.0
2024-02-22 10:20:00,69.94,70.02,69.9,69.98,24000.0,69.94,70.02,69.9,69.98,24000.0
2024-02-22 10:30:00,70.04,70.04,69.89,69.97,40065.0,70.04,70.04,69.89,69.97,40065.0
2024-02-22 10:40:00,69.89,69.89,69.81,69.81,51435.0,69.89,69.89,69.81,69.81,51435.0
2024-02-22 10:50:00,69.81,69.81,69.8,69.8,19500.0,69.81,69.81,69.8,69.8,19500.0
2024-02-22 11:00:00,69.8,69.97,69.8,69.91,67275.0,69.8,69.97,69.8,69.91,67275.0
2024-02-22 11:10:00,69.98,70.23,69.98,70.21,11535.0,69.98,70.23,69.98,70.21,11535.0
2024-02-22 11:20:00,70.19,70.2,70.15,70.19,30090.0,70.19,70.2,70.15,70.19,30090.0
2024-02-22 11:30:00,70.12,70.23,70.12,70.21,157470.0,70.12,70.23,70.12,70.21,157470.0
2024-02-22 11:40:00,70.25,70.28,70.17,70.17,47310.0,70.25,70.28,70.17,70.17,47310.0
2024-02-22 11:50:00,70.1,70.14,70.02,70.04,17670.0,70.1,70.14,70.02,70.04,17670.0
2024-02-22 12:00:00,69.98,70.03,69.98,70.03,4500.0,69.98,70.03,69.98,70.03,4500.0
2024-02-22 12:10:00,70.01,70.01,69.95,70.0,26490.0,70.01,70.01,69.95,70.0,26490.0
2024-02-22 12:20:00,69.98,70.05,69.95,70.05,7500.0,69.98,70.05,69.95,70.05,7500.0
2024-02-22 12:30:00,69.99,70.0,69.93,70.0,21000.0,69.99,70.0,69.93,70.0,21000.0
2024-02-22 12:40:00,69.97,70.15,69.97,70.13,79140.0,69.97,70.15,69.97,70.13,79140.0
2024-02-22 12:50:00,70.16,70.24,70.16,70.18,12000.0,70.16,70.24,70.16,70.18,12000.0
2024-02-22 13:00:00,70.1,70.14,70.09,70.11,15000.0,70.1,70.14,70.09,70.11,15000.0
2024-02-22 13:10:00,70.14,70.34,70.13,70.34,60015.0,70.14,70.34,70.13,70.34,60015.0
2024-02-22 13:20:00,70.39,70.39,70.36,70.36,6000.0,70.39,70.39,70.36,70.36,6000.0
2024-02-22 13:30:00,70.48,70.52,70.42,70.52,9480.0,70.48,70.52,70.42,70.52,9480.0
2024-02-22 13:40:00,70.55,70.59,70.48,70.56,31080.0,70.55,70.59,70.48,70.56,31080.0
2024-02-22 13:50:00,70.45,70.55,70.43,70.55,13185.0,70.45,70.55,70.43,70.55,13185.0
2024-02-22 14:00:00,70.48,70.54,70.48,70.5,9000.0,70.48,70.54,70.48,70.5,9000.0
2024-02-22 14:10:00,70.44,70.47,70.37,70.37,10095.0,70.44,70.47,70.37,70.37,10095.0
2024-02-22 14:20:00,70.4,70.4,70.35,70.39,10500.0,70.4,70.4,70.35,70.39,10500.0
2024-02-22 14:30:00,70.39,70.39,70.33,70.33,17325.0,70.39,70.39,70.33,70.33,17325.0
2024-02-22 14:40:00,70.35,70.39,70.3,70.37,9000.0,70.35,70.39,70.3,70.37,9000.0
2024-02-22 14:50:00,70.37,70.37,70.2,70.3,22605.0,70.37,70.37,70.2,70.3,22605.0
2024-02-22 15:00:00,70.32,70.35,70.32,70.32,10500.0,70.32,70.35,70.32,70.32,10500.0
2024-02-22 15:10:00,70.32,70.38,70.32,70.38,15090.0,70.32,70.38,70.32,70.38,15090.0
2024-02-22 15:20:00,70.41,70.48,70.39,70.48,22260.0,70.41,70.48,70.39,70.48,22260.0
2024-02-22 15:30:00,70.44,70.45,70.23,70.41,86130.0,70.44,70.45,70.23,70.41,86130.0
2024-02-22 15:40:00,70.44,70.44,70.28,70.33,48720.0,70.44,70.44,70.28,70.33,48720.0
2024-02-22 15:50:00,70.32,70.42,70.2,70.32,175440.0,70.32,70.42,70.2,70.32,175440.0
2024-02-23 09:30:00,70.26,70.63,70.26,70.63,41175.0,70.26,70.63,70.26,70.63,41175.0
2024-02-23 09:40:00,70.53,71.05,70.53,70.66,105885.0,70.53,71.05,70.53,70.66,105885.0
2024-02-23 09:50:00,70.66,70.88,70.66,70.88,27960.0,70.66,70.88,70.66,70.88,27960.0
2024-02-23 10:00:00,70.81,71.04,70.79,71.03,57615.0,70.81,71.04,70.79,71.03,57615.0
2024-02-23 10:10:00,71.04,71.05,70.94,70.94,23550.0,71.04,71.05,70.94,70.94,23550.0
2024-02-23 10:20:00,70.91,71.03,70.91,71.0,35055.0,70.91,71.03,70.91,71.0,35055.0
2024-02-23 10:30:00,71.03,71.04,70.99,70.99,15000.0,71.03,71.04,70.99,70.99,15000.0
2024-02-23 10:40:00,71.04,71.07,70.99,70.99,18825.0,71.04,71.07,70.99,70.99,18825.0
2024-02-23 10:50:00,70.84,70.84,70.6,70.7,34005.0,70.84,70.84,70.6,70.7,34005.0
2024-02-23 11:00:00,70.69,70.69,70.62,70.67,6000.0,70.69,70.69,70.62,70.67,6000.0
2024-02-23 11:10:00,70.67,70.84,70.64,70.82,31185.0,70.67,70.84,70.64,70.82,31185.0
2024-02-23 11:20:00,70.72,70.82,70.72,70.82,24000.0,70.72,70.82,70.72,70.82,24000.0
2024-02-23 11:30:00,70.76,70.76,70.48,70.55,21825.0,70.76,70.76,70.48,70.55,21825.0
2024-02-23 11:40:00,70.53,70.54,70.44,70.44,24300.0,70.53,70.54,70.44,70.44,24300.0
2024-02-23 11:50:00,70.55,70.63,70.53,70.57,23400.0,70.55,70.63,70.53,70.57,23400.0
2024-02-23 12:00:00,70.59,70.68,70.56,70.56,19635.0,70.59,70.68,70.56,70.56,19635.0
2024-02-23 12:10:00,70.56,70.6,70.51,70.6,13830.0,70.56,70.6,70.51,70.6,13830.0
2024-02-23 12:20:00,70.51,70.58,70.51,70.58,25905.0,70.51,70.58,70.51,70.58,25905.0
2024-02-23 12:30:00,70.58,70.58,70.38,70.38,16740.0,70.58,70.58,70.38,70.38,16740.0
2024-02-23 12:40:00,70.42,70.42,70.42,70.42,1500.0,70.42,70.42,70.42,70.42,1500.0
2024-02-23 12:50:00,70.35,70.35,70.29,70.29,4500.0,70.35,70.35,70.29,70.29,4500.0
2024-02-23 13:00:00,70.28,70.39,70.25,70.39,19575.0,70.28,70.39,70.25,70.39,19575.0
2024-02-23 13:10:00,70.37,70.44,70.36,70.43,26205.0,70.37,70.44,70.36,70.43,26205.0
2024-02-23 13:20:00,70.43,70.43,70.43,70.43,1500.0,70.43,70.43,70.43,70.43,1500.0
2024-02-23 13:30:00,70.43,70.43,70.33,70.34,12000.0,70.43,70.43,70.33,70.34,12000.0
2024-02-23 13:40:00,70.35,70.36,70.28,70.36,15000.0,70.35,70.36,70.28,70.36,15000.0
2024-02-23 13:50:00,70.37,70.37,70.25,70.29,21585.0,70.37,70.37,70.25,70.29,21585.0
2024-02-23 14:00:00,70.3,70.43,70.3,70.43,24000.0,70.3,70.43,70.3,70.43,24000.0
2024-02-23 14:10:00,70.42,70.42,70.35,70.4,13500.0,70.42,70.42,70.35,70.4,13500.0
2024-02-23 14:20:00,70.37,70.42,70.25,70.25,25290.0,70.37,70.42,70.25,70.25,25290.0
2024-02-23 14:30:00,70.33,70.37,70.32,70.34,17265.0,70.33,70.37,70.32,70.34,17265.0
2024-02-23 14:40:00,70.35,70.35,70.28,70.32,21000.0,70.35,70.35,70.28,70.32,21000.0
2024-02-23 14:50:00,70.28,70.31,70.26,70.29,10500.0,70.28,70.31,70.26,70.29,10500.0
2024-02-23 15:00:00,70.35,70.38,70.32,70.34,21000.0,70.35,70.38,70.32,70.34,21000.0
2024-02-23 15:10:00,70.32,70.34,70.3,70.32,15000.0,70.32,70.34,70.3,70.32,15000.0
2024-02-23 15:20:00,70.32,70.37,70.32,70.37,15645.0,70.32,70.37,70.32,70.37,15645.0
2024-02-23 15:30:00,70.37,70.62,70.34,70.58,36375.0,70.37,70.62,70.34,70.58,36375.0
2024-02-23 15:40:00,70.52,70.67,70.51,70.67,55695.0,70.52,70.67,70.51,70.67,55695.0
2024-02-23 15:50:00,70.7,70.7,70.52,70.57,159885.0,70.7,70.7,70.52,70.57,159885.0
2024-02-26 09:30:00,70.59,70.7,70.44,70.44,51015.0,70.59,70.7,70.44,70.44,51015.0
2024-02-26 09:40:00,70.7,70.75,70.52,70.75,10500.0,70.7,70.75,70.52,70.75,10500.0
2024-02-26 09:50:00,70.69,70.88,70.41,70.6,113085.0,70.69,70.88,70.41,70.6,113085.0
2024-02-26 10:00:00,70.42,70.59,70.42,70.58,27960.0,70.42,70.59,70.42,70.58,27960.0
2024-02-26 10:10:00,70.65,70.8,70.55,70.8,16500.0,70.65,70.8,70.55,70.8,16500.0
2024-02-26 10:20:00,70.72,70.83,70.58,70.58,102825.0,70.72,70.83,70.58,70.58,102825.0
2024-02-26 10:30:00,70.67,70.67,70.6,70.65,43455.0,70.67,70.67,70.6,70.65,43455.0
2024-02-26 10:40:00,70.66,70.68,70.54,70.59,32520.0,70.66,70.68,70.54,70.59,32520.0
2024-02-26 10:50:00,70.59,70.67,70.55,70.67,25950.0,70.59,70.67,70.55,70.67,25950.0
2024-02-26 11:00:00,70.69,70.77,70.67,70.73,69660.0,70.69,70.77,70.67,70.73,69660.0
2024-02-26 11:10:00,70.72,71.18,70.72,71.18,139515.0,70.72,71.18,70.72,71.18,139515.0
2024-02-26 11:20:00,71.16,71.25,70.91,70.94,92895.0,71.16,71.25,70.91,70.94,92895.0
2024-02-26 11:30:00,70.93,70.95,70.76,70.9,78720.0,70.93,70.95,70.76,70.9,78720.0
2024-02-26 11:40:00,70.92,70.96,70.87,70.87,67590.0,70.92,70.96,70.87,70.87,67590.0
2024-02-26 11:50:00,70.87,70.94,70.86,70.92,34500.0,70.87,70.94,70.86,70.92,34500.0
2024-02-26 12:00:00,70.92,70.92,70.8,70.88,25425.0,70.92,70.92,70.8,70.88,25425.0
2024-02-26 12:10:00,70.96,70.96,70.92,70.92,4500.0,70.96,70.96,70.92,70.92,4500.0
2024-02-26 12:20:00,70.94,71.03,70.93,70.93,65025.0,70.94,71.03,70.93,70.93,65025.0
2024-02-26 12:30:00,70.93,70.96,70.93,70.93,6000.0,70.93,70.96,70.93,70.93,6000.0
2024-02-26 12:40:00,70.93,70.93,70.85,70.89,16785.0,70.93,70.93,70.85,70.89,16785.0
2024-02-26 12:50:00,70.89,70.93,70.78,70.93,32310.0,70.89,70.93,70.78,70.93,32310.0
2024-02-26 13:00:00,70.93,70.93,70.93,70.93,1500.0,70.93,70.93,70.93,70.93,1500.0
2024-02-26 13:10:00,70.94,70.94,70.85,70.88,30060.0,70.94,70.94,70.85,70.88,30060.0
2024-02-26 13:20:00,70.92,70.92,70.79,70.79,21735.0,70.92,70.92,70.79,70.79,21735.0
2024-02-26 13:30:00,70.82,70.82,70.7,70.74,31920.0,70.82,70.82,70.7,70.74,31920.0
2024-02-26 13:40:00,70.74,70.79,70.67,70.69,51000.0,70.74,70.79,70.67,70.69,51000.0
2024-02-26 13:50:00,70.75,70.83,70.74,70.83,12000.0,70.75,70.83,70.74,70.83,12000.0
2024-02-26 14:00:00,70.89,70.96,70.89,70.94,9000.0,70.89,70.96,70.89,70.94,9000.0
2024-02-26 14:10:00,70.94,70.94,70.9,70.92,24930.0,70.94,70.94,70.9,70.92,24930.0
2024-02-26 14:20:00,70.95,70.98,70.94,70.98,7500.0,70.95,70.98,70.94,70.98,7500.0
2024-02-26 14:30:00,71.01,71.08,70.96,70.99,47100.0,71.01,71.08,70.96,70.99,47100.0
2024-02-26 14:40:00,71.01,71.05,70.91,70.94,77610.0,71.01,71.05,70.91,70.94,77610.0
2024-02-26 14:50:00,70.95,71.01,70.94,70.99,18540.0,70.95,71.01,70.94,70.99,18540.0
2024-02-26 15:00:00,71.0,71.06,70.93,71.06,25500.0,71.0,71.06,70.93,71.06,25500.0
2024-02-26 15:10:00,71.13,71.19,70.89,70.89,36180.0,71.13,71.19,70.89,70.89,36180.0
2024-02-26 15:20:00,70.98,71.0,70.91,70.97,26685.0,70.98,71.0,70.91,70.97,26685.0
2024-02-26 15:30:00,70.97,70.97,70.87,70.91,32085.0,70.97,70.97,70.87,70.91,32085.0
2024-02-26 15:40:00,70.91,70.97,70.88,70.94,35385.0,70.91,70.97,70.88,70.94,35385.0
2024-02-26 15:50:00,70.95,70.95,70.77,70.85,211245.0,70.95,70.95,70.77,70.85,211245.0
2024-02-27 09:30:00,71.28,71.43,70.7,71.14,110325.0,71.28,71.43,70.7,71.14,110325.0
2024-02-27 09:40:00,71.07,71.07,70.59,70.98,106725.0,71.07,71.07,70.59,70.98,106725.0
2024-02-27 09:50:00,71.14,71.67,71.14,71.47,85440.0,71.14,71.67,71.14,71.47,85440.0
2024-02-27 10:00:00,71.57,71.7,71.47,71.61,86115.0,71.57,71.7,71.47,71.61,86115.0
2024-02-27 10:10:00,71.65,71.66,71.55,71.61,46005.0,71.65,71.66,71.55,71.61,46005.0
2024-02-27 10:20:00,71.64,71.82,71.58,71.76,7500.0,71.64,71.82,71.58,71.76,7500.0
2024-02-27 10:30:00,71.71,71.71,71.53,71.68,53220.0,71.71,71.71,71.53,71.68,53220.0
2024-02-27 10:40:00,71.59,71.59,71.4,71.47,65940.0,71.59,71.59,71.4,71.47,65940.0
2024-02-27 10:50:00,71.47,71.61,71.36,71.44,56280.0,71.47,71.61,71.36,71.44,56280.0
2024-02-27 11:00:00,71.34,71.4,71.23,71.23,9315.0,71.34,71.4,71.23,71.23,9315.0
2024-02-27 11:10:00,71.36,71.37,71.3,71.3,4500.0,71.36,71.37,71.3,71.3,4500.0
2024-02-27 11:20:00,71.34,71.37,71.28,71.33,14010.0,71.34,71.37,71.28,71.33,14010.0
2024-02-27 11:30:00,71.34,71.52,71.34,71.5,41175.0,71.34,71.52,71.34,71.5,41175.0
2024-02-27 11:40:00,71.51,71.53,71.36,71.42,33885.0,71.51,71.53,71.36,71.42,33885.0
2024-02-27 11:50:00,71.55,71.64,71.52,71.54,16500.0,71.55,71.64,71.52,71.54,16500.0
2024-02-27 12:00:00,71.49,71.53,71.43,71.43,10995.0,71.49,71.53,71.43,71.43,10995.0
2024-02-27 12:10:00,71.44,71.47,71.4,71.47,12000.0,71.44,71.47,71.4,71.47,12000.0
2024-02-27 12:20:00,71.52,71.61,71.52,71.58,12000.0,71.52,71.61,71.52,71.58,12000.0
2024-02-27 12:30:00,71.56,71.63,71.56,71.61,18990.0,71.56,71.63,71.56,71.61,18990.0
2024-02-27 12:40:00,71.57,71.58,71.53,71.58,9060.0,71.57,71.58,71.53,71.58,9060.0
2024-02-27 12:50:00,71.62,71.63,71.59,71.59,7920.0,71.62,71.63,71.59,71.59,7920.0
2024-02-27 13:00:00,71.57,71.63,71.57,71.59,4860.0,71.57,71.63,71.57,71.59,4860.0
2024-02-27 13:10:00,71.6,71.65,71.6,71.64,7980.0,71.6,71.65,71.6,71.64,7980.0
2024-02-27 13:20:00,71.62,71.67,71.57,71.61,25080.0,71.62,71.67,71.57,71.61,25080.0
2024-02-27 13:30:00,71.64,71.74,71.64,71.74,13500.0,71.64,71.74,71.64,71.74,13500.0
2024-02-27 13:40:00,71.79,71.83,71.78,71.83,10500.0,71.79,71.83,71.78,71.83,10500.0
2024-02-27 13:50:00,71.8,71.91,71.71,71.9,60900.0,71.8,71.91,71.71,71.9,60900.0
2024-02-27 14:00:00,71.91,71.91,71.89,71.89,15405.0,71.91,71.91,71.89,71.89,15405.0
2024-02-27 14:10:00,71.89,72.0,71.85,72.0,58410.0,71.89,72.0,71.85,72.0,58410.0
2024-02-27 14:20:00,72.01,72.01,71.88,71.88,36060.0,72.01,72.01,71.88,71.88,36060.0
2024-02-27 14:30:00,71.92,71.92,71.83,71.89,27000.0,71.92,71.92,71.83,71.89,27000.0
2024-02-27 14:40:00,71.88,71.91,71.86,71.9,42270.0,71.88,71.91,71.86,71.9,42270.0
2024-02-27 14:50:00,71.88,72.04,71.88,72.04,32745.0,71.88,72.04,71.88,72.04,32745.0
2024-02-27 15:00:00,72.1,72.14,71.98,72.05,27435.0,72.1,72.14,71.98,72.05,27435.0
2024-02-27 15:10:00,72.05,72.08,72.04,72.07,21765.0,72.05,72.08,72.04,72.07,21765.0
2024-02-27 15:20:00,72.11,72.21,72.11,72.13,13500.0,72.11,72.21,72.11,72.13,13500.0
2024-02-27 15:30:00,72.24,72.24,72.02,72.08,34500.0,72.24,72.24,72.02,72.08,34500.0
2024-02-27 15:40:00,72.07,72.13,71.97,72.13,40500.0,72.07,72.13,71.97,72.13,40500.0
2024-02-27 15:50:00,72.18,72.21,72.02,72.12,251325.0,72.18,72.21,72.02,72.12,251325.0
2024-02-28 09:30:00,72.0,72.88,72.0,72.29,289965.0,72.0,72.88,72.0,72.29,289965.0
2024-02-28 09:40:00,72.25,72.65,72.25,72.42,96240.0,72.25,72.65,72.25,72.42,96240.0
2024-02-28 09:50:00,72.32,72.43,71.94,72.11,48630.0,72.32,72.43,71.94,72.11,48630.0
2024-02-28 10:00:00,72.29,72.37,72.17,72.2,84165.0,72.29,72.37,72.17,72.2,84165.0
2024-02-28 10:10:00,72.19,72.21,71.72,71.93,25500.0,72.19,72.21,71.72,71.93,25500.0
2024-02-28 10:20:00,72.01,72.01,71.66,71.72,25500.0,72.01,72.01,71.66,71.72,25500.0
2024-02-28 10:30:00,71.84,72.23,71.71,72.17,124230.0,71.84,72.23,71.71,72.17,124230.0
2024-02-28 10:40:00,72.32,72.35,72.21,72.35,27000.0,72.32,72.35,72.21,72.35,27000.0
2024-02-28 10:50:00,72.37,72.38,72.21,72.33,47100.0,72.37,72.38,72.21,72.33,47100.0
2024-02-28 11:00:00,72.27,72.33,72.19,72.19,36000.0,72.27,72.33,72.19,72.19,36000.0
2024-02-28 11:10:00,72.19,72.19,72.06,72.11,16500.0,72.19,72.19,72.06,72.11,16500.0
2024-02-28 11:20:00,72.18,72.31,72.09,72.18,15390.0,72.18,72.31,72.09,72.18,15390.0
2024-02-28 11:30:00,72.31,72.35,72.31,72.35,7500.0,72.31,72.35,72.31,72.35,7500.0
2024-02-28 11:40:00,72.31,72.43,72.31,72.43,14700.0,72.31,72.43,72.31,72.43,14700.0
2024-02-28 11:50:00,72.4,72.4,72.21,72.21,31305.0,72.4,72.4,72.21,72.21,31305.0
2024-02-28 12:00:00,72.19,72.22,72.09,72.15,86400.0,72.19,72.22,72.09,72.15,86400.0
2024-02-28 12:10:00,72.15,72.18,72.11,72.13,86640.0,72.15,72.18,72.11,72.13,86640.0
2024-02-28 12:20:00,72.16,72.27,72.12,72.23,168000.0,72.16,72.27,72.12,72.23,168000.0
2024-02-28 12:30:00,72.23,72.23,72.12,72.2,13500.0,72.23,72.23,72.12,72.2,13500.0
2024-02-28 12:40:00,72.19,72.3,72.19,72.29,17955.0,72.19,72.3,72.19,72.29,17955.0
2024-02-28 12:50:00,72.29,72.35,72.25,72.35,17910.0,72.29,72.35,72.25,72.35,17910.0
2024-02-28 13:00:00,72.51,72.51,72.44,72.46,13500.0,72.51,72.51,72.44,72.46,13500.0
2024-02-28 13:10:00,72.48,72.53,72.46,72.48,37530.0,72.48,72.53,72.46,72.48,37530.0
2024-02-28 13:20:00,72.48,72.58,72.48,72.58,9660.0,72.48,72.58,72.48,72.58,9660.0
2024-02-28 13:30:00,72.62,72.71,72.6,72.63,15000.0,72.62,72.71,72.6,72.63,15000.0
2024-02-28 13:40:00,72.63,72.63,72.52,72.52,30000.0,72.63,72.63,72.52,72.52,30000.0
2024-02-28 13:50:00,72.5,72.59,72.5,72.56,14250.0,72.5,72.59,72.5,72.56,14250.0
2024-02-28 14:00:00,72.56,72.56,72.48,72.54,16500.0,72.56,72.56,72.48,72.54,16500.0
2024-02-28 14:10:00,72.48,72.57,72.48,72.57,12000.0,72.48,72.57,72.48,72.57,12000.0
2024-02-28 14:20:00,72.57,72.57,72.44,72.45,21000.0,72.57,72.57,72.44,72.45,21000.0
2024-02-28 14:30:00,72.47,72.51,72.43,72.43,50100.0,72.47,72.51,72.43,72.43,50100.0
2024-02-28 14:40:00,72.46,72.52,72.44,72.52,12600.0,72.46,72.52,72.44,72.52,12600.0
2024-02-28 14:50:00,72.57,72.68,72.57,72.67,12285.0,72.57,72.68,72.57,72.67,12285.0
2024-02-28 15:00:00,72.64,72.73,72.64,72.64,46725.0,72.64,72.73,72.64,72.64,46725.0
2024-02-28 15:10:00,72.67,72.74,72.67,72.74,7500.0,72.67,72.74,72.67,72.74,7500.0
2024-02-28 15:20:00,72.7,72.73,72.62,72.62,16500.0,72.7,72.73,72.62,72.62,16500.0
2024-02-28 15:30:00,72.61,72.63,72.56,72.56,19500.0,72.61,72.63,72.56,72.56,19500.0
2024-02-28 15:40:00,72.59,72.84,72.55,72.84,32025.0,72.59,72.84,72.55,72.84,32025.0
2024-02-28 15:50:00,72.88,72.93,72.77,72.91,200310.0,72.88,72.93,72.77,72.91,200310.0
2024-02-29 09:30:00,73.26,73.26,72.42,72.42,89175.0,73.26,73.26,72.42,72.42,89175.0
2024-02-29 09:40:00,72.33,72.46,72.15,72.46,28440.0,72.33,72.46,72.15,72.46,28440.0
2024-02-29 09:50:00,72.22,72.56,72.22,72.56,45195.0,72.22,72.56,72.22,72.56,45195.0
2024-02-29 10:00:00,72.58,72.58,71.99,72.16,62385.0,72.58,72.58,71.99,72.16,62385.0
2024-02-29 10:10:00,72.15,72.33,72.11,72.33,48495.0,72.15,72.33,72.11,72.33,48495.0
2024-02-29 10:20:00,72.35,72.35,72.0,72.0,38535.0,72.35,72.35,72.0,72.0,38535.0
2024-02-29 10:30:00,72.07,72.07,71.88,71.99,7680.0,72.07,72.07,71.88,71.99,7680.0
2024-02-29 10:40:00,71.93,72.02,71.93,72.02,7500.0,71.93,72.02,71.93,72.02,7500.0
2024-02-29 10:50:00,72.2,72.2,72.05,72.05,9450.0,72.2,72.2,72.05,72.05,9450.0
2024-02-29 11:00:00,72.13,72.23,72.13,72.23,14400.0,72.13,72.23,72.13,72.23,14400.0
2024-02-29 11:10:00,72.18,72.4,72.18,72.33,34500.0,72.18,72.4,72.18,72.33,34500.0
2024-02-29 11:20:00,72.32,72.32,72.27,72.29,6495.0,72.32,72.32,72.27,72.29,6495.0
2024-02-29 11:30:00,72.29,72.31,72.22,72.25,33150.0,72.29,72.31,72.22,72.25,33150.0
2024-02-29 11:40:00,72.25,72.4,72.23,72.4,20025.0,72.25,72.4,72.23,72.4,20025.0
2024-02-29 11:50:00,72.4,72.4,72.22,72.22,4860.0,72.4,72.4,72.22,72.22,4860.0
2024-02-29 12:00:00,72.37,72.45,72.33,72.39,19500.0,72.37,72.45,72.33,72.39,19500.0
2024-02-29 12:10:00,72.41,72.42,72.4,72.4,10410.0,72.41,72.42,72.4,72.4,10410.0
2024-02-29 12:20:00,72.4,72.46,72.4,72.43,16425.0,72.4,72.46,72.4,72.43,16425.0
2024-02-29 12:30:00,72.48,72.61,72.48,72.61,15510.0,72.48,72.61,72.48,72.61,15510.0
2024-02-29 12:40:00,72.61,72.62,72.51,72.59,37275.0,72.61,72.62,72.51,72.59,37275.0
2024-02-29 12:50:00,72.59,72.61,72.51,72.61,31770.0,72.59,72.61,72.51,72.61,31770.0
2024-02-29 13:00:00,72.59,72.62,72.57,72.61,8895.0,72.59,72.62,72.57,72.61,8895.0
2024-02-29 13:10:00,72.55,72.65,72.52,72.62,10500.0,72.55,72.65,72.52,72.62,10500.0
2024-02-29 13:20:00,72.67,72.69,72.67,72.69,6000.0,72.67,72.69,72.67,72.69,6000.0
2024-02-29 13:30:00,72.67,72.67,72.57,72.57,4500.0,72.67,72.67,72.57,72.57,4500.0
2024-02-29 13:40:00,72.54,72.54,72.52,72.52,3000.0,72.54,72.54,72.52,72.52,3000.0
2024-02-29 13:50:00,72.46,72.46,72.46,72.46,1500.0,72.46,72.46,72.46,72.46,1500.0
2024-02-29 14:00:00,72.46,72.47,72.41,72.47,4500.0,72.46,72.47,72.41,72.47,4500.0
2024-02-29 14:10:00,72.32,72.49,72.32,72.49,7500.0,72.32,72.49,72.32,72.49,7500.0
2024-02-29 14:20:00,72.42,72.42,72.34,72.34,7800.0,72.42,72.42,72.34,72.34,7800.0
2024-02-29 14:30:00,72.33,72.33,72.28,72.28,4500.0,72.33,72.33,72.28,72.28,4500.0
2024-02-29 14:40:00,72.27,72.5,72.27,72.46,20370.0,72.27,72.5,72.27,72.46,20370.0
2024-02-29 14:50:00,72.49,72.52,72.4,72.51,45675.0,72.49,72.52,72.4,72.51,45675.0
2024-02-29 15:00:00,72.67,72.67,72.49,72.51,6000.0,72.67,72.67,72.49,72.51,6000.0
2024-02-29 15:10:00,72.49,72.5,72.49,72.5,3030.0,72.49,72.5,72.49,72.5,3030.0
2024-02-29 15:20:00,72.56,72.57,72.53,72.56,7500.0,72.56,72.57,72.53,72.56,7500.0
2024-02-29 15:30:00,72.63,72.65,72.6,72.65,10500.0,72.63,72.65,72.6,72.65,10500.0
2024-02-29 15:40:00,72.68,72.77,72.58,72.77,69030.0,72.68,72.77,72.58,72.77,69030.0
2024-02-29 15:50:00,72.69,72.84,72.29,72.53,411600.0,72.69,72.84,72.29,72.53,411600.0
2024-03-01 09:30:00,72.38,72.38,72.28,72.28,25155.0,72.38,72.38,72.28,72.28,25155.0
2024-03-01 09:40:00,72.28,72.36,72.14,72.36,16245.0,72.28,72.36,72.14,72.36,16245.0
2024-03-01 09:50:00,72.34,72.42,72.27,72.42,14730.0,72.34,72.42,72.27,72.42,14730.0
2024-03-01 10:00:00,72.58,72.58,72.37,72.42,23040.0,72.58,72.58,72.37,72.42,23040.0
2024-03-01 10:10:00,72.49,72.61,72.44,72.6,9000.0,72.49,72.61,72.44,72.6,9000.0
2024-03-01 10:20:00,72.57,72.57,72.46,72.5,17025.0,72.57,72.57,72.46,72.5,17025.0
2024-03-01 10:30:00,72.48,72.48,72.38,72.4,9000.0,72.48,72.48,72.38,72.4,9000.0
2024-03-01 10:40:00,72.56,72.61,72.54,72.61,6645.0,72.56,72.61,72.54,72.61,6645.0
2024-03-01 10:50:00,72.68,72.68,72.54,72.54,16545.0,72.68,72.68,72.54,72.54,16545.0
2024-03-01 11:00:00,72.65,72.75,72.59,72.59,19275.0,72.65,72.75,72.59,72.59,19275.0
2024-03-01 11:10:00,72.41,72.52,72.36,72.46,38925.0,72.41,72.52,72.36,72.46,38925.0
2024-03-01 11:20:00,72.52,72.52,72.35,72.35,38625.0,72.52,72.52,72.35,72.35,38625.0
2024-03-01 11:30:00,72.36,72.36,72.19,72.28,36855.0,72.36,72.36,72.19,72.28,36855.0
2024-03-01 11:40:00,72.37,72.53,72.33,72.45,22125.0,72.37,72.53,72.33,72.45,22125.0
2024-03-01 11:50:00,72.53,72.53,72.4,72.51,29655.0,72.53,72.53,72.4,72.51,29655.0
2024-03-01 12:00:00,72.5,72.61,72.48,72.55,24000.0,72.5,72.61,72.48,72.55,24000.0
2024-03-01 12:10:00,72.58,72.65,72.58,72.62,11040.0,72.58,72.65,72.58,72.62,11040.0
2024-03-01 12:20:00,72.66,72.66,72.52,72.58,23595.0,72.66,72.66,72.52,72.58,23595.0
2024-03-01 12:30:00,72.53,72.53,72.46,72.53,12000.0,72.53,72.53,72.46,72.53,12000.0
2024-03-01 12:40:00,72.47,72.53,72.45,72.53,13845.0,72.47,72.53,72.45,72.53,13845.0
2024-03-01 12:50:00,72.57,72.6,72.54,72.54,12000.0,72.57,72.6,72.54,72.54,12000.0
2024-03-01 13:00:00,72.59,72.59,72.42,72.49,15045.0,72.59,72.59,72.42,72.49,15045.0
2024-03-01 13:10:00,72.48,72.49,72.41,72.41,13500.0,72.48,72.49,72.41,72.41,13500.0
2024-03-01 13:20:00,72.35,72.35,72.28,72.33,13500.0,72.35,72.35,72.28,72.33,13500.0
2024-03-01 13:30:00,72.32,72.4,72.29,72.4,32685.0,72.32,72.4,72.29,72.4,32685.0
2024-03-01 13:40:00,72.46,72.62,72.46,72.47,42000.0,72.46,72.62,72.46,72.47,42000.0
2024-03-01 13:50:00,72.45,72.5,72.41,72.5,9285.0,72.45,72.5,72.41,72.5,9285.0
2024-03-01 14:00:00,72.54,72.54,72.53,72.53,4500.0,72.54,72.54,72.53,72.53,4500.0
2024-03-01 14:10:00,72.48,72.48,72.43,72.43,3000.0,72.48,72.48,72.43,72.43,3000.0
2024-03-01 14:20:00,72.45,72.49,72.45,72.48,20280.0,72.45,72.49,72.45,72.48,20280.0
2024-03-01 14:30:00,72.51,72.53,72.41,72.53,16500.0,72.51,72.53,72.41,72.53,16500.0
2024-03-01 14:40:00,72.48,72.53,72.44,72.45,7995.0,72.48,72.53,72.44,72.45,7995.0
2024-03-01 14:50:00,72.5,72.5,72.47,72.49,12375.0,72.5,72.5,72.47,72.49,12375.0
2024-03-01 15:00:00,72.42,72.47,72.4,72.47,7500.0,72.42,72.47,72.4,72.47,7500.0
2024-03-01 15:10:00,72.44,72.53,72.37,72.43,34095.0,72.44,72.53,72.37,72.43,34095.0
2024-03-01 15:20:00,72.5,72.58,72.49,72.55,37170.0,72.5,72.58,72.49,72.55,37170.0
2024-03-01 15:30:00,72.55,72.59,72.49,72.49,50790.0,72.55,72.59,72.49,72.49,50790.0
2024-03-01 15:40:00,72.49,72.49,72.4,72.49,49500.0,72.49,72.49,72.4,72.49,49500.0
2024-03-01 15:50:00,72.45,72.48,72.31,72.37,174660.0,72.45,72.48,72.31,72.37,174660.0
2024-03-04 09:30:00,72.54,72.72,72.22,72.45,62565.0,72.54,72.72,72.22,72.45,62565.0
2024-03-04 09:40:00,72.29,72.41,71.97,72.38,26025.0,72.29,72.41,71.97,72.38,26025.0
2024-03-04 09:50:00,72.46,72.46,72.24,72.24,14955.0,72.46,72.46,72.24,72.24,14955.0
2024-03-04 10:00:00,72.28,72.39,72.2,72.23,15300.0,72.28,72.39,72.2,72.23,15300.0
2024-03-04 10:10:00,71.97,72.05,71.85,71.98,32730.0,71.97,72.05,71.85,71.98,32730.0
2024-03-04 10:20:00,72.0,72.01,71.72,71.81,18465.0,72.0,72.01,71.72,71.81,18465.0
2024-03-04 10:30:00,72.0,72.15,71.96,71.99,62955.0,72.0,72.15,71.96,71.99,62955.0
2024-03-04 10:40:00,71.96,71.96,71.79,71.79,52740.0,71.96,71.96,71.79,71.79,52740.0
2024-03-04 10:50:00,71.87,72.13,71.84,71.84,115485.0,71.87,72.13,71.84,71.84,115485.0
2024-03-04 11:00:00,71.81,72.0,71.81,71.93,42015.0,71.81,72.0,71.81,71.93,42015.0
2024-03-04 11:10:00,71.89,72.01,71.85,71.9,94620.0,71.89,72.01,71.85,71.9,94620.0
2024-03-04 11:20:00,71.89,71.99,71.83,71.94,17400.0,71.89,71.99,71.83,71.94,17400.0
2024-03-04 11:30:00,71.94,71.99,71.85,71.99,86760.0,71.94,71.99,71.85,71.99,86760.0
2024-03-04 11:40:00,71.92,71.95,71.89,71.91,37620.0,71.92,71.95,71.89,71.91,37620.0
2024-03-04 11:50:00,71.91,71.96,71.8,71.8,41115.0,71.91,71.96,71.8,71.8,41115.0
2024-03-04 12:00:00,71.74,71.78,71.65,71.68,37050.0,71.74,71.78,71.65,71.68,37050.0
2024-03-04 12:10:00,71.66,71.7,71.66,71.7,5130.0,71.66,71.7,71.66,71.7,5130.0
2024-03-04 12:20:00,71.71,71.78,71.69,71.78,12000.0,71.71,71.78,71.69,71.78,12000.0
2024-03-04 12:30:00,71.72,71.86,71.72,71.86,10680.0,71.72,71.86,71.72,71.86,10680.0
2024-03-04 12:40:00,71.82,71.82,71.7,71.76,9000.0,71.82,71.82,71.7,71.76,9000.0
2024-03-04 12:50:00,71.84,71.84,71.72,71.72,5430.0,71.84,71.84,71.72,71.72,5430.0
2024-03-04 13:00:00,71.82,71.82,71.65,71.68,9015.0,71.82,71.82,71.65,71.68,9015.0
2024-03-04 13:10:00,71.64,71.7,71.61,71.67,13095.0,71.64,71.7,71.61,71.67,13095.0
2024-03-04 13:20:00,71.72,71.78,71.71,71.73,13305.0,71.72,71.78,71.71,71.73,13305.0
2024-03-04 13:30:00,71.79,71.79,71.65,71.68,19800.0,71.79,71.79,71.65,71.68,19800.0
2024-03-04 13:40:00,71.72,71.75,71.72,71.74,9750.0,71.72,71.75,71.72,71.74,9750.0
2024-03-04 13:50:00,71.71,71.77,71.66,71.72,6930.0,71.71,71.77,71.66,71.72,6930.0
2024-03-04 14:00:00,71.76,71.76,71.67,71.68,13545.0,71.76,71.76,71.67,71.68,13545.0
2024-03-04 14:10:00,71.72,71.76,71.66,71.76,50970.0,71.72,71.76,71.66,71.76,50970.0
2024-03-04 14:20:00,71.7,71.74,71.64,71.64,9525.0,71.7,71.74,71.64,71.64,9525.0
2024-03-04 14:30:00,71.58,71.62,71.56,71.62,16500.0,71.58,71.62,71.56,71.62,16500.0
2024-03-04 14:40:00,71.63,71.66,71.53,71.53,20265.0,71.63,71.66,71.53,71.53,20265.0
2024-03-04 14:50:00,71.58,71.66,71.54,71.62,44880.0,71.58,71.66,71.54,71.62,44880.0
2024-03-04 15:00:00,71.58,71.65,71.56,71.63,16500.0,71.58,71.65,71.56,71.63,16500.0
2024-03-04 15:10:00,71.64,71.64,71.54,71.54,27735.0,71.64,71.64,71.54,71.54,27735.0
2024-03-04 15:20:00,71.52,71.71,71.52,71.71,48405.0,71.52,71.71,71.52,71.71,48405.0
2024-03-04 15:30:00,71.72,71.74,71.7,71.74,39030.0,71.72,71.74,71.7,71.74,39030.0
2024-03-04 15:40:00,71.73,71.88,71.69,71.69,91875.0,71.73,71.88,71.69,71.69,91875.0
2024-03-04 15:50:00,71.8,71.91,71.74,71.84,136410.0,71.8,71.91,71.74,71.84,136410.0
2024-03-05 09:30:00,72.14,72.14,71.9,71.9,40305.0,72.14,72.14,71.9,71.9,40305.0
2024-03-05 09:40:00,71.9,71.9,71.9,71.9,0.0,71.9,71.9,71.9,71.9,0.0
2024-03-05 09:50:00,72.12,72.32,72.06,72.12,55470.0,72.12,72.32,72.06,72.12,55470.0
2024-03-05 10:00:00,72.12,72.18,71.92,71.97,17925.0,72.12,72.18,71.92,71.97,17925.0
2024-03-05 10:10:00,71.86,72.16,71.86,72.15,6000.0,71.86,72.16,71.86,72.15,6000.0
2024-03-05 10:20:00,72.11,72.14,72.05,72.05,13500.0,72.11,72.14,72.05,72.05,13500.0
2024-03-05 10:30:00,72.1,72.12,72.09,72.09,12000.0,72.1,72.12,72.09,72.09,12000.0
2024-03-05 10:40:00,72.14,72.19,72.09,72.09,10500.0,72.14,72.19,72.09,72.09,10500.0
2024-03-05 10:50:00,72.1,72.1,71.98,72.08,6285.0,72.1,72.1,71.98,72.08,6285.0
2024-03-05 11:00:00,72.08,72.08,72.03,72.03,19500.0,72.08,72.08,72.03,72.03,19500.0
2024-03-05 11:10:00,72.1,72.17,72.1,72.17,6690.0,72.1,72.17,72.1,72.17,6690.0
2024-03-05 11:20:00,72.19,72.19,72.02,72.05,16515.0,72.19,72.19,72.02,72.05,16515.0
2024-03-05 11:30:00,72.04,72.09,71.96,72.01,24210.0,72.04,72.09,71.96,72.01,24210.0
2024-03-05 11:40:00,72.03,72.06,71.99,72.06,19785.0,72.03,72.06,71.99,72.06,19785.0
2024-03-05 11:50:00,72.01,72.07,71.92,71.94,24015.0,72.01,72.07,71.92,71.94,24015.0
2024-03-05 12:00:00,71.96,71.96,71.96,71.96,1500.0,71.96,71.96,71.96,71.96,1500.0
2024-03-05 12:10:00,71.97,71.97,71.93,71.95,16500.0,71.97,71.97,71.93,71.95,16500.0
2024-03-05 12:20:00,71.91,71.97,71.9,71.97,12000.0,71.91,71.97,71.9,71.97,12000.0
2024-03-05 12:30:00,71.94,72.02,71.94,72.02,27570.0,71.94,72.02,71.94,72.02,27570.0
2024-03-05 12:40:00,71.96,72.23,71.96,72.21,26880.0,71.96,72.23,71.96,72.21,26880.0
2024-03-05 12:50:00,72.22,72.22,72.22,72.22,4500.0,72.22,72.22,72.22,72.22,4500.0
2024-03-05 13:00:00,72.23,72.23,72.23,72.23,4500.0,72.23,72.23,72.23,72.23,4500.0
2024-03-05 13:10:00,72.27,72.27,72.19,72.19,26520.0,72.27,72.27,72.19,72.19,26520.0
2024-03-05 13:20:00,72.19,72.23,72.16,72.23,8700.0,72.19,72.23,72.16,72.23,8700.0
2024-03-05 13:30:00,72.24,72.27,72.16,72.21,50070.0,72.24,72.27,72.16,72.21,50070.0
2024-03-05 13:40:00,72.21,72.21,72.2,72.2,3000.0,72.21,72.21,72.2,72.2,3000.0
2024-03-05 13:50:00,71.98,71.99,71.98,71.99,3000.0,71.98,71.99,71.98,71.99,3000.0
2024-03-05 14:00:00,72.04,72.04,72.02,72.03,4500.0,72.04,72.04,72.02,72.03,4500.0
2024-03-05 14:10:00,72.07,72.07,72.07,72.07,3000.0,72.07,72.07,72.07,72.07,3000.0
2024-03-05 14:20:00,72.03,72.07,72.03,72.07,4500.0,72.03,72.07,72.03,72.07,4500.0
2024-03-05 14:30:00,72.02,72.04,71.88,71.95,19500.0,72.02,72.04,71.88,71.95,19500.0
2024-03-05 14:40:00,71.93,71.98,71.91,71.92,30000.0,71.93,71.98,71.91,71.92,30000.0
2024-03-05 14:50:00,71.96,72.05,71.96,72.05,33000.0,71.96,72.05,71.96,72.05,33000.0
2024-03-05 15:00:00,72.1,72.1,71.94,71.94,15720.0,72.1,72.1,71.94,71.94,15720.0
2024-03-05 15:10:00,71.9,71.99,71.9,71.98,9480.0,71.9,71.99,71.9,71.98,9480.0
2024-03-05 15:20:00,72.02,72.02,71.91,71.93,26235.0,72.02,72.02,71.91,71.93,26235.0
2024-03-05 15:30:00,71.93,72.11,71.92,71.98,42840.0,71.93,72.11,71.92,71.98,42840.0
2024-03-05 15:40:00,71.83,71.97,71.83,71.89,63630.0,71.83,71.97,71.83,71.89,63630.0
2024-03-05 15:50:00,71.96,72.11,71.85,71.98,230700.0,71.96,72.11,71.85,71.98,230700.0
2024-03-06 09:30:00,71.98,72.43,71.98,72.15,71880.0,71.98,72.43,71.98,72.15,71880.0
2024-03-06 09:40:00,72.24,72.44,71.91,71.91,78480.0,72.24,72.44,71.91,71.91,78480.0
2024-03-06 09:50:00,72.2,72.4,72.2,72.37,36075.0,72.2,72.4,72.2,72.37,36075.0
2024-03-06 10:00:00,72.29,72.65,72.29,72.56,67200.0,72.29,72.65,72.29,72.56,67200.0
2024-03-06 10:10:00,72.64,72.64,72.24,72.37,26460.0,72.64,72.64,72.24,72.37,26460.0
2024-03-06 10:20:00,72.34,72.34,72.17,72.17,15165.0,72.34,72.34,72.17,72.17,15165.0
2024-03-06 10:30:00,72.18,72.32,72.16,72.23,33825.0,72.18,72.32,72.16,72.23,33825.0
2024-03-06 10:40:00,72.15,72.26,72.07,72.14,69225.0,72.15,72.26,72.07,72.14,69225.0
2024-03-06 10:50:00,72.13,72.25,72.09,72.13,99195.0,72.13,72.25,72.09,72.13,99195.0
2024-03-06 11:00:00,72.16,72.3,72.16,72.18,25920.0,72.16,72.3,72.16,72.18,25920.0
2024-03-06 11:10:00,72.3,72.31,72.1,72.14,43095.0,72.3,72.31,72.1,72.14,43095.0
2024-03-06 11:20:00,72.2,72.21,72.13,72.21,15000.0,72.2,72.21,72.13,72.21,15000.0
2024-03-06 11:30:00,72.26,72.3,72.24,72.3,33720.0,72.26,72.3,72.24,72.3,33720.0
2024-03-06 11:40:00,72.29,72.41,72.29,72.37,37500.0,72.29,72.41,72.29,72.37,37500.0
2024-03-06 11:50:00,72.34,72.44,72.31,72.44,83610.0,72.34,72.44,72.31,72.44,83610.0
2024-03-06 12:00:00,72.46,72.57,72.45,72.57,33285.0,72.46,72.57,72.45,72.57,33285.0
2024-03-06 12:10:00,72.61,72.65,72.39,72.39,24000.0,72.61,72.65,72.39,72.39,24000.0
2024-03-06 12:20:00,72.31,72.36,72.3,72.35,22515.0,72.31,72.36,72.3,72.35,22515.0
2024-03-06 12:30:00,72.34,72.44,72.34,72.36,24000.0,72.34,72.44,72.34,72.36,24000.0
2024-03-06 12:40:00,72.31,72.37,72.25,72.25,32700.0,72.31,72.37,72.25,72.25,32700.0
2024-03-06 12:50:00,72.25,72.25,72.04,72.13,15000.0,72.25,72.25,72.04,72.13,15000.0
2024-03-06 13:00:00,72.08,72.1,71.96,71.96,16500.0,72.08,72.1,71.96,71.96,16500.0
2024-03-06 13:10:00,71.92,71.94,71.89,71.89,9000.0,71.92,71.94,71.89,71.89,9000.0
2024-03-06 13:20:00,71.91,72.05,71.91,72.05,15210.0,71.91,72.05,71.91,72.05,15210.0
2024-03-06 13:30:00,72.05,72.05,71.77,71.82,36000.0,72.05,72.05,71.77,71.82,36000.0
2024-03-06 13:40:00,71.79,71.9,71.74,71.79,28320.0,71.79,71.9,71.74,71.79,28320.0
2024-03-06 13:50:00,71.79,72.03,71.77,72.01,51840.0,71.79,72.03,71.77,72.01,51840.0
2024-03-06 14:00:00,71.92,71.92,71.78,71.8,22500.0,71.92,71.92,71.78,71.8,22500.0
2024-03-06 14:10:00,71.8,71.89,71.68,71.74,107565.0,71.8,71.89,71.68,71.74,107565.0
2024-03-06 14:20:00,71.74,71.9,71.67,71.86,62220.0,71.74,71.9,71.67,71.86,62220.0
2024-03-06 14:30:00,71.89,71.89,71.82,71.82,36165.0,71.89,71.89,71.82,71.82,36165.0
2024-03-06 14:40:00,71.81,71.81,71.72,71.72,21150.0,71.81,71.81,71.72,71.72,21150.0
2024-03-06 14:50:00,71.83,71.88,71.82,71.87,26205.0,71.83,71.88,71.82,71.87,26205.0
2024-03-06 15:00:00,71.84,71.92,71.79,71.84,55215.0,71.84,71.92,71.79,71.84,55215.0
2024-03-06 15:10:00,71.85,71.91,71.81,71.91,29790.0,71.85,71.91,71.81,71.91,29790.0
2024-03-06 15:20:00,71.92,72.07,71.9,72.02,48000.0,71.92,72.07,71.9,72.02,48000.0
2024-03-06 15:30:00,72.09,72.13,71.97,72.1,42660.0,72.09,72.13,71.97,72.1,42660.0
2024-03-06 15:40:00,72.11,72.22,72.06,72.22,54210.0,72.11,72.22,72.06,72.22,54210.0
2024-03-06 15:50:00,72.15,72.21,71.95,72.09,168390.0,72.15,72.21,71.95,72.09,168390.0
2024-03-07 09:30:00,72.7,72.86,72.4,72.48,42975.0,72.7,72.86,72.4,72.48,42975.0
2024-03-07 09:40:00,72.65,72.85,72.65,72.72,18555.0,72.65,72.85,72.65,72.72,18555.0
2024-03-07 09:50:00,72.72,72.81,72.69,72.8,26985.0,72.72,72.81,72.69,72.8,26985.0
2024-03-07 10:00:00,72.79,73.0,72.79,72.84,33585.0,72.79,73.0,72.79,72.84,33585.0
2024-03-07 10:10:00,72.79,72.79,72.71,72.73,13500.0,72.79,72.79,72.71,72.73,13500.0
2024-03-07 10:20:00,72.78,73.06,72.78,73.06,26265.0,72.78,73.06,72.78,73.06,26265.0
2024-03-07 10:30:00,73.01,73.01,72.94,72.94,13980.0,73.01,73.01,72.94,72.94,13980.0
2024-03-07 10:40:00,73.03,73.11,73.02,73.03,10905.0,73.03,73.11,73.02,73.03,10905.0
2024-03-07 10:50:00,73.03,73.03,72.84,72.88,30000.0,73.03,73.03,72.84,72.88,30000.0
2024-03-07 11:00:00,72.88,72.9,72.84,72.86,31515.0,72.88,72.9,72.84,72.86,31515.0
2024-03-07 11:10:00,72.86,72.86,72.73,72.74,24525.0,72.86,72.86,72.73,72.74,24525.0
2024-03-07 11:20:00,72.76,72.76,72.6,72.66,21300.0,72.76,72.76,72.6,72.66,21300.0
2024-03-07 11:30:00,72.64,72.66,72.62,72.66,5595.0,72.64,72.66,72.62,72.66,5595.0
2024-03-07 11:40:00,72.66,72.71,72.57,72.59,43470.0,72.66,72.71,72.57,72.59,43470.0
2024-03-07 11:50:00,72.56,72.65,72.56,72.61,13500.0,72.56,72.65,72.56,72.61,13500.0
2024-03-07 12:00:00,72.75,72.75,72.58,72.58,10500.0,72.75,72.75,72.58,72.58,10500.0
2024-03-07 12:10:00,72.61,72.69,72.58,72.64,12240.0,72.61,72.69,72.58,72.64,12240.0
2024-03-07 12:20:00,72.58,72.76,72.58,72.68,22380.0,72.58,72.76,72.58,72.68,22380.0
2024-03-07 12:30:00,72.67,72.67,72.65,72.65,12180.0,72.67,72.67,72.65,72.65,12180.0
2024-03-07 12:40:00,72.67,72.67,72.62,72.62,3000.0,72.67,72.67,72.62,72.62,3000.0
2024-03-07 12:50:00,72.59,72.59,72.56,72.59,7500.0,72.59,72.59,72.56,72.59,7500.0
2024-03-07 13:00:00,72.61,72.62,72.6,72.62,6000.0,72.61,72.62,72.6,72.62,6000.0
2024-03-07 13:10:00,72.59,72.59,72.59,72.59,1560.0,72.59,72.59,72.59,72.59,1560.0
2024-03-07 13:20:00,72.66,72.77,72.66,72.69,11295.0,72.66,72.77,72.66,72.69,11295.0
2024-03-07 13:30:00,72.66,72.66,72.59,72.6,16500.0,72.66,72.66,72.59,72.6,16500.0
2024-03-07 13:40:00,72.57,72.59,72.52,72.52,27000.0,72.57,72.59,72.52,72.52,27000.0
2024-03-07 13:50:00,72.48,72.64,72.48,72.64,6000.0,72.48,72.64,72.48,72.64,6000.0
2024-03-07 14:00:00,72.54,72.65,72.54,72.65,13125.0,72.54,72.65,72.54,72.65,13125.0
2024-03-07 14:10:00,72.64,72.68,72.61,72.61,12075.0,72.64,72.68,72.61,72.61,12075.0
2024-03-07 14:20:00,72.6,72.65,72.52,72.52,21990.0,72.6,72.65,72.52,72.52,21990.0
2024-03-07 14:30:00,72.54,72.59,72.54,72.59,9000.0,72.54,72.59,72.54,72.59,9000.0
2024-03-07 14:40:00,72.58,72.58,72.57,72.57,3000.0,72.58,72.58,72.57,72.57,3000.0
2024-03-07 14:50:00,72.53,72.57,72.49,72.49,16500.0,72.53,72.57,72.49,72.49,16500.0
2024-03-07 15:00:00,72.5,72.68,72.47,72.68,31590.0,72.5,72.68,72.47,72.68,31590.0
2024-03-07 15:10:00,72.6,72.68,72.6,72.63,22155.0,72.6,72.68,72.6,72.63,22155.0
2024-03-07 15:20:00,72.61,72.66,72.57,72.6,38790.0,72.61,72.66,72.57,72.6,38790.0
2024-03-07 15:30:00,72.63,72.63,72.55,72.55,22500.0,72.63,72.63,72.55,72.55,22500.0
2024-03-07 15:40:00,72.58,72.58,72.46,72.46,19650.0,72.58,72.58,72.46,72.46,19650.0
2024-03-07 15:50:00,72.48,72.65,72.44,72.63,167115.0,72.48,72.65,72.44,72.63,167115.0
2024-03-08 09:30:00,72.26,73.0,71.93,72.37,76425.0,72.26,73.0,71.93,72.37,76425.0
2024-03-08 09:40:00,72.3,72.45,72.21,72.45,28290.0,72.3,72.45,72.21,72.45,28290.0
2024-03-08 09:50:00,72.35,72.56,72.25,72.43,43035.0,72.35,72.56,72.25,72.43,43035.0
2024-03-08 10:00:00,72.61,72.72,72.61,72.69,22350.0,72.61,72.72,72.61,72.69,22350.0
2024-03-08 10:10:00,72.56,72.63,72.43,72.43,48555.0,72.56,72.63,72.43,72.43,48555.0
2024-03-08 10:20:00,72.42,72.46,72.22,72.38,56565.0,72.42,72.46,72.22,72.38,56565.0
2024-03-08 10:30:00,72.34,72.52,72.34,72.43,54210.0,72.34,72.52,72.34,72.43,54210.0
2024-03-08 10:40:00,72.37,72.56,72.36,72.48,64815.0,72.37,72.56,72.36,72.48,64815.0
2024-03-08 10:50:00,72.52,72.55,72.44,72.54,41475.0,72.52,72.55,72.44,72.54,41475.0
2024-03-08 11:00:00,72.71,72.8,72.71,72.74,25500.0,72.71,72.8,72.71,72.74,25500.0
2024-03-08 11:10:00,72.74,72.83,72.7,72.83,15000.0,72.74,72.83,72.7,72.83,15000.0
2024-03-08 11:20:00,72.84,72.9,72.76,72.8,21000.0,72.84,72.9,72.76,72.8,21000.0
2024-03-08 11:30:00,72.81,72.86,72.79,72.79,25500.0,72.81,72.86,72.79,72.79,25500.0
2024-03-08 11:40:00,72.74,72.77,72.66,72.66,15090.0,72.74,72.77,72.66,72.66,15090.0
2024-03-08 11:50:00,72.76,72.78,72.52,72.53,25500.0,72.76,72.78,72.52,72.53,25500.0
2024-03-08 12:00:00,72.56,72.58,72.53,72.53,9000.0,72.56,72.58,72.53,72.53,9000.0
2024-03-08 12:10:00,72.52,72.53,72.41,72.49,28470.0,72.52,72.53,72.41,72.49,28470.0
2024-03-08 12:20:00,72.48,72.53,72.41,72.43,18000.0,72.48,72.53,72.41,72.43,18000.0
2024-03-08 12:30:00,72.5,72.5,72.38,72.44,16500.0,72.5,72.5,72.38,72.44,16500.0
2024-03-08 12:40:00,72.39,72.5,72.39,72.41,22950.0,72.39,72.5,72.39,72.41,22950.0
2024-03-08 12:50:00,72.37,72.4,72.26,72.26,12465.0,72.37,72.4,72.26,72.26,12465.0
2024-03-08 13:00:00,72.27,72.29,72.2,72.24,41445.0,72.27,72.29,72.2,72.24,41445.0
2024-03-08 13:10:00,72.27,72.3,72.27,72.3,3000.0,72.27,72.3,72.27,72.3,3000.0
2024-03-08 13:20:00,72.25,72.25,72.25,72.25,3000.0,72.25,72.25,72.25,72.25,3000.0
2024-03-08 13:30:00,72.27,72.37,72.27,72.37,13500.0,72.27,72.37,72.27,72.37,13500.0
2024-03-08 13:40:00,72.31,72.31,72.27,72.27,4500.0,72.31,72.31,72.27,72.27,4500.0
2024-03-08 13:50:00,72.27,72.27,72.27,72.27,0.0,72.27,72.27,72.27,72.27,0.0
2024-03-08 14:00:00,72.3,72.43,72.3,72.34,10815.0,72.3,72.43,72.3,72.34,10815.0
2024-03-08 14:10:00,72.32,72.32,72.23,72.23,11250.0,72.32,72.32,72.23,72.23,11250.0
2024-03-08 14:20:00,72.19,72.24,72.19,72.24,15000.0,72.19,72.24,72.19,72.24,15000.0
2024-03-08 14:30:00,72.27,72.35,72.2,72.22,19635.0,72.27,72.35,72.2,72.22,19635.0
2024-03-08 14:40:00,72.23,72.23,72.23,72.23,3375.0,72.23,72.23,72.23,72.23,3375.0
2024-03-08 14:50:00,72.25,72.25,72.18,72.18,17070.0,72.25,72.25,72.18,72.18,17070.0
2024-03-08 15:00:00,72.2,72.23,72.18,72.18,9000.0,72.2,72.23,72.18,72.18,9000.0
2024-03-08 15:10:00,72.15,72.31,72.13,72.22,75630.0,72.15,72.31,72.13,72.22,75630.0
2024-03-08 15:20:00,72.22,72.31,72.2,72.21,72945.0,72.22,72.31,72.2,72.21,72945.0
2024-03-08 15:30:00,72.22,72.28,72.2,72.27,61875.0,72.22,72.28,72.2,72.27,61875.0
2024-03-08 15:40:00,72.24,72.36,72.22,72.29,28860.0,72.24,72.36,72.22,72.29,28860.0
2024-03-08 15:50:00,72.37,72.37,72.25,72.28,106620.0,72.37,72.37,72.25,72.28,106620.0
2024-03-11 09:30:00,72.63,72.63,71.78,71.86,87315.0,72.63,72.63,71.78,71.86,87315.0
2024-03-11 09:40:00,71.95,72.17,71.53,72.05,63600.0,71.95,72.17,71.53,72.05,63600.0
2024-03-11 09:50:00,72.02,72.14,71.92,72.14,159480.0,72.02,72.14,71.92,72.14,159480.0
2024-03-11 10:00:00,72.24,72.24,71.9,71.9,45495.0,72.24,72.24,71.9,71.9,45495.0
2024-03-11 10:10:00,71.82,71.82,71.66,71.66,8640.0,71.82,71.82,71.66,71.66,8640.0
2024-03-11 10:20:00,71.64,71.79,71.62,71.68,29205.0,71.64,71.79,71.62,71.68,29205.0
2024-03-11 10:30:00,71.76,71.76,71.66,71.66,9000.0,71.76,71.76,71.66,71.66,9000.0
2024-03-11 10:40:00,71.56,71.62,71.47,71.51,22500.0,71.56,71.62,71.47,71.51,22500.0
2024-03-11 10:50:00,71.49,71.52,71.44,71.52,13545.0,71.49,71.52,71.44,71.52,13545.0
2024-03-11 11:00:00,71.47,71.75,71.47,71.74,31530.0,71.47,71.75,71.47,71.74,31530.0
2024-03-11 11:10:00,71.76,71.78,71.55,71.55,42180.0,71.76,71.78,71.55,71.55,42180.0
2024-03-11 11:20:00,71.61,71.61,71.53,71.58,8310.0,71.61,71.61,71.53,71.58,8310.0
2024-03-11 11:30:00,71.63,71.75,71.6,71.7,17265.0,71.63,71.75,71.6,71.7,17265.0
2024-03-11 11:40:00,71.73,71.77,71.72,71.77,10500.0,71.73,71.77,71.72,71.77,10500.0
2024-03-11 11:50:00,71.88,71.98,71.78,71.78,22575.0,71.88,71.98,71.78,71.78,22575.0
2024-03-11 12:00:00,71.78,71.84,71.74,71.74,6000.0,71.78,71.84,71.74,71.74,6000.0
2024-03-11 12:10:00,71.81,71.83,71.77,71.82,13500.0,71.81,71.83,71.77,71.82,13500.0
2024-03-11 12:20:00,71.76,71.77,71.76,71.77,4500.0,71.76,71.77,71.76,71.77,4500.0
2024-03-11 12:30:00,71.78,71.78,71.77,71.78,1500.0,71.78,71.78,71.77,71.78,1500.0
2024-03-11 12:40:00,71.79,71.79,71.79,71.79,3000.0,71.79,71.79,71.79,71.79,3000.0
2024-03-11 12:50:00,71.83,71.83,71.72,71.72,4500.0,71.83,71.83,71.72,71.72,4500.0
2024-03-11 13:00:00,71.85,71.85,71.85,71.85,2010.0,71.85,71.85,71.85,71.85,2010.0
2024-03-11 13:10:00,71.81,71.99,71.81,71.99,9000.0,71.81,71.99,71.81,71.99,9000.0
2024-03-11 13:20:00,72.1,72.1,71.99,72.09,13125.0,72.1,72.1,71.99,72.09,13125.0
2024-03-11 13:30:00,72.06,72.12,72.03,72.03,4500.0,72.06,72.12,72.03,72.03,4500.0
2024-03-11 13:40:00,72.08,72.08,71.98,72.07,23925.0,72.08,72.08,71.98,72.07,23925.0
2024-03-11 13:50:00,72.1,72.22,72.0,72.22,11805.0,72.1,72.22,72.0,72.22,11805.0
2024-03-11 14:00:00,72.24,72.27,72.2,72.22,9930.0,72.24,72.27,72.2,72.22,9930.0
2024-03-11 14:10:00,72.25,72.25,72.22,72.22,10335.0,72.25,72.25,72.22,72.22,10335.0
2024-03-11 14:20:00,72.26,72.31,72.26,72.26,11715.0,72.26,72.31,72.26,72.26,11715.0
2024-03-11 14:30:00,72.3,72.3,72.17,72.23,7365.0,72.3,72.3,72.17,72.23,7365.0
2024-03-11 14:40:00,72.27,72.3,72.22,72.3,6195.0,72.27,72.3,72.22,72.3,6195.0
2024-03-11 14:50:00,72.32,72.34,72.25,72.31,17595.0,72.32,72.34,72.25,72.31,17595.0
2024-03-11 15:00:00,72.28,72.34,72.28,72.31,9000.0,72.28,72.34,72.28,72.31,9000.0
2024-03-11 15:10:00,72.33,72.37,72.33,72.37,12030.0,72.33,72.37,72.33,72.37,12030.0
2024-03-11 15:20:00,72.43,72.43,72.43,72.43,1500.0,72.43,72.43,72.43,72.43,1500.0
2024-03-11 15:30:00,72.44,72.45,72.35,72.37,28095.0,72.44,72.45,72.35,72.37,28095.0
2024-03-11 15:40:00,72.38,72.46,72.3,72.3,15000.0,72.38,72.46,72.3,72.3,15000.0
2024-03-11 15:50:00,72.26,72.49,72.17,72.42,208470.0,72.26,72.49,72.17,72.42,208470.0
2024-03-12 09:30:00,72.4,72.66,72.32,72.44,30375.0,72.4,72.66,72.32,72.44,30375.0
2024-03-12 09:40:00,72.55,72.61,72.39,72.44,41700.0,72.55,72.61,72.39,72.44,41700.0
2024-03-12 09:50:00,72.43,72.67,72.43,72.67,25845.0,72.43,72.67,72.43,72.67,25845.0
2024-03-12 10:00:00,72.69,72.69,72.69,72.69,5835.0,72.69,72.69,72.69,72.69,5835.0
2024-03-12 10:10:00,72.62,72.75,72.62,72.75,41505.0,72.62,72.75,72.62,72.75,41505.0
2024-03-12 10:20:00,72.73,72.79,72.67,72.79,16860.0,72.73,72.79,72.67,72.79,16860.0
2024-03-12 10:30:00,72.79,72.99,72.79,72.96,38400.0,72.79,72.99,72.79,72.96,38400.0
2024-03-12 10:40:00,72.97,73.02,72.94,73.02,57690.0,72.97,73.02,72.94,73.02,57690.0
2024-03-12 10:50:00,73.04,73.04,72.97,72.97,11175.0,73.04,73.04,72.97,72.97,11175.0
2024-03-12 11:00:00,72.98,73.03,72.95,73.01,16470.0,72.98,73.03,72.95,73.01,16470.0
2024-03-12 11:10:00,73.02,73.06,72.99,73.04,36090.0,73.02,73.06,72.99,73.04,36090.0
2024-03-12 11:20:00,73.04,73.04,72.97,73.03,26535.0,73.04,73.04,72.97,73.03,26535.0
2024-03-12 11:30:00,72.97,72.97,72.74,72.74,13500.0,72.97,72.97,72.74,72.74,13500.0
2024-03-12 11:40:00,72.76,72.76,72.73,72.75,6000.0,72.76,72.76,72.73,72.75,6000.0
2024-03-12 11:50:00,72.78,72.82,72.74,72.74,24720.0,72.78,72.82,72.74,72.74,24720.0
2024-03-12 12:00:00,72.78,72.9,72.78,72.87,22500.0,72.78,72.9,72.78,72.87,22500.0
2024-03-12 12:10:00,72.88,72.92,72.82,72.82,10635.0,72.88,72.92,72.82,72.82,10635.0
2024-03-12 12:20:00,72.91,72.94,72.91,72.92,19425.0,72.91,72.94,72.91,72.92,19425.0
2024-03-12 12:30:00,72.92,73.02,72.92,73.0,9000.0,72.92,73.02,72.92,73.0,9000.0
2024-03-12 12:40:00,73.02,73.07,72.98,73.07,12885.0,73.02,73.07,72.98,73.07,12885.0
2024-03-12 12:50:00,73.08,73.2,73.08,73.13,20565.0,73.08,73.2,73.08,73.13,20565.0
2024-03-12 13:00:00,73.07,73.1,72.99,72.99,16500.0,73.07,73.1,72.99,72.99,16500.0
2024-03-12 13:10:00,73.04,73.05,72.98,73.04,16905.0,73.04,73.05,72.98,73.04,16905.0
2024-03-12 13:20:00,73.08,73.13,73.04,73.04,39360.0,73.08,73.13,73.04,73.04,39360.0
2024-03-12 13:30:00,73.03,73.18,73.03,73.16,18420.0,73.03,73.18,73.03,73.16,18420.0
2024-03-12 13:40:00,73.11,73.11,73.07,73.08,6120.0,73.11,73.11,73.07,73.08,6120.0
2024-03-12 13:50:00,73.05,73.11,73.0,73.05,7500.0,73.05,73.11,73.0,73.05,7500.0
2024-03-12 14:00:00,73.12,73.2,73.09,73.2,28500.0,73.12,73.2,73.09,73.2,28500.0
2024-03-12 14:10:00,73.23,73.23,73.1,73.12,173220.0,73.23,73.23,73.1,73.12,173220.0
2024-03-12 14:20:00,73.0,73.03,72.94,73.03,6975.0,73.0,73.03,72.94,73.03,6975.0
2024-03-12 14:30:00,73.04,73.08,72.96,72.96,31230.0,73.04,73.08,72.96,72.96,31230.0
2024-03-12 14:40:00,72.96,73.02,72.9,73.01,15075.0,72.96,73.02,72.9,73.01,15075.0
2024-03-12 14:50:00,72.99,73.08,72.99,73.08,4500.0,72.99,73.08,72.99,73.08,4500.0
2024-03-12 15:00:00,73.06,73.08,72.98,72.98,12000.0,73.06,73.08,72.98,72.98,12000.0
2024-03-12 15:10:00,72.98,73.07,72.98,73.07,16500.0,72.98,73.07,72.98,73.07,16500.0
2024-03-12 15:20:00,73.12,73.18,73.12,73.16,7575.0,73.12,73.18,73.12,73.16,7575.0
2024-03-12 15:30:00,73.12,73.12,72.98,72.98,15765.0,73.12,73.12,72.98,72.98,15765.0
2024-03-12 15:40:00,72.96,73.03,72.9,72.99,62535.0,72.96,73.03,72.9,72.99,62535.0
2024-03-12 15:50:00,72.96,73.1,72.91,72.93,138495.0,72.96,73.1,72.91,72.93,138495.0
2024-03-13 09:30:00,72.93,73.13,72.81,72.97,35655.0,72.93,73.13,72.81,72.97,35655.0
2024-03-13 09:40:00,72.73,72.79,72.63,72.74,16500.0,72.73,72.79,72.63,72.74,16500.0
2024-03-13 09:50:00,72.79,72.79,72.57,72.76,12075.0,72.79,72.79,72.57,72.76,12075.0
2024-03-13 10:00:00,72.88,72.99,72.8,72.97,20355.0,72.88,72.99,72.8,72.97,20355.0
2024-03-13 10:10:00,72.99,72.99,72.99,72.99,6900.0,72.99,72.99,72.99,72.99,6900.0
2024-03-13 10:20:00,73.14,73.26,73.14,73.26,17190.0,73.14,73.26,73.14,73.26,17190.0
2024-03-13 10:30:00,73.25,73.25,73.18,73.21,81495.0,73.25,73.25,73.18,73.21,81495.0
2024-03-13 10:40:00,73.21,73.22,73.2,73.2,48615.0,73.21,73.22,73.2,73.2,48615.0
2024-03-13 10:50:00,73.1,73.1,73.03,73.08,12720.0,73.1,73.1,73.03,73.08,12720.0
2024-03-13 11:00:00,73.07,73.1,73.07,73.1,9735.0,73.07,73.1,73.07,73.1,9735.0
2024-03-13 11:10:00,73.03,73.05,72.95,73.05,31635.0,73.03,73.05,72.95,73.05,31635.0
2024-03-13 11:20:00,73.01,73.07,72.99,73.07,16815.0,73.01,73.07,72.99,73.07,16815.0
2024-03-13 11:30:00,73.15,73.18,73.11,73.14,14985.0,73.15,73.18,73.11,73.14,14985.0
2024-03-13 11:40:00,73.21,73.21,73.03,73.09,13230.0,73.21,73.21,73.03,73.09,13230.0
2024-03-13 11:50:00,73.04,73.18,73.04,73.09,12240.0,73.04,73.18,73.04,73.09,12240.0
2024-03-13 12:00:00,73.08,73.1,73.08,73.1,3000.0,73.08,73.1,73.08,73.1,3000.0
2024-03-13 12:10:00,73.09,73.14,73.09,73.11,44385.0,73.09,73.14,73.09,73.11,44385.0
2024-03-13 12:20:00,73.18,73.33,73.18,73.33,13545.0,73.18,73.33,73.18,73.33,13545.0
2024-03-13 12:30:00,73.31,73.31,73.28,73.28,4500.0,73.31,73.31,73.28,73.28,4500.0
2024-03-13 12:40:00,73.25,73.43,73.25,73.38,13365.0,73.25,73.43,73.25,73.38,13365.0
2024-03-13 12:50:00,73.41,73.46,73.37,73.46,7725.0,73.41,73.46,73.37,73.46,7725.0
2024-03-13 13:00:00,73.46,73.46,73.46,73.46,0.0,73.46,73.46,73.46,73.46,0.0
2024-03-13 13:10:00,73.55,73.58,73.5,73.5,13620.0,73.55,73.58,73.5,73.5,13620.0
2024-03-13 13:20:00,73.56,73.56,73.54,73.54,3000.0,73.56,73.56,73.54,73.54,3000.0
2024-03-13 13:30:00,73.6,73.7,73.6,73.7,9360.0,73.6,73.7,73.6,73.7,9360.0
2024-03-13 13:40:00,73.67,73.7,73.63,73.64,25800.0,73.67,73.7,73.63,73.64,25800.0
2024-03-13 13:50:00,73.6,73.61,73.49,73.49,28140.0,73.6,73.61,73.49,73.49,28140.0
2024-03-13 14:00:00,73.49,73.51,73.47,73.47,13500.0,73.49,73.51,73.47,73.47,13500.0
2024-03-13 14:10:00,73.48,73.49,73.35,73.38,15000.0,73.48,73.49,73.35,73.38,15000.0
2024-03-13 14:20:00,73.44,73.52,73.44,73.47,13710.0,73.44,73.52,73.44,73.47,13710.0
2024-03-13 14:30:00,73.44,73.45,73.43,73.44,6000.0,73.44,73.45,73.43,73.44,6000.0
2024-03-13 14:40:00,73.33,73.39,73.29,73.29,12645.0,73.33,73.39,73.29,73.29,12645.0
2024-03-13 14:50:00,73.32,73.32,73.32,73.32,4500.0,73.32,73.32,73.32,73.32,4500.0
2024-03-13 15:00:00,73.37,73.37,73.31,73.31,7620.0,73.37,73.37,73.31,73.31,7620.0
2024-03-13 15:10:00,73.31,73.31,73.26,73.3,14610.0,73.31,73.31,73.26,73.3,14610.0
2024-03-13 15:20:00,73.32,73.33,73.16,73.16,13635.0,73.32,73.33,73.16,73.16,13635.0
2024-03-13 15:30:00,73.15,73.18,73.1,73.12,12240.0,73.15,73.18,73.1,73.12,12240.0
2024-03-13 15:40:00,73.14,73.28,73.14,73.26,42585.0,73.14,73.28,73.14,73.26,42585.0
2024-03-13 15:50:00,73.25,73.46,73.16,73.46,141375.0,73.25,73.46,73.16,73.46,141375.0
2024-03-14 09:30:00,73.67,73.74,73.49,73.67,36735.0,73.67,73.74,73.49,73.67,36735.0
2024-03-14 09:40:00,73.77,73.77,73.6,73.66,31305.0,73.77,73.77,73.6,73.66,31305.0
2024-03-14 09:50:00,73.61,73.81,73.61,73.67,17235.0,73.61,73.81,73.61,73.67,17235.0
2024-03-14 10:00:00,73.56,73.61,73.38,73.39,119295.0,73.56,73.61,73.38,73.39,119295.0
2024-03-14 10:10:00,73.48,73.71,73.48,73.59,36735.0,73.48,73.71,73.48,73.59,36735.0
2024-03-14 10:20:00,73.67,73.67,73.54,73.54,12195.0,73.67,73.67,73.54,73.54,12195.0
2024-03-14 10:30:00,73.55,73.64,73.54,73.6,15255.0,73.55,73.64,73.54,73.6,15255.0
2024-03-14 10:40:00,73.57,73.76,73.57,73.72,9000.0,73.57,73.76,73.57,73.72,9000.0
2024-03-14 10:50:00,73.77,73.77,73.68,73.68,3570.0,73.77,73.77,73.68,73.68,3570.0
2024-03-14 11:00:00,73.66,73.76,73.64,73.65,13710.0,73.66,73.76,73.64,73.65,13710.0
2024-03-14 11:10:00,73.69,73.69,73.68,73.69,3000.0,73.69,73.69,73.68,73.69,3000.0
2024-03-14 11:20:00,73.71,73.77,73.65,73.77,22500.0,73.71,73.77,73.65,73.77,22500.0
2024-03-14 11:30:00,73.81,73.89,73.81,73.86,13500.0,73.81,73.89,73.81,73.86,13500.0
2024-03-14 11:40:00,73.79,73.87,73.78,73.8,14475.0,73.79,73.87,73.78,73.8,14475.0
2024-03-14 11:50:00,73.78,73.87,73.76,73.85,57495.0,73.78,73.87,73.76,73.85,57495.0
2024-03-14 12:00:00,73.83,73.83,73.83,73.83,1500.0,73.83,73.83,73.83,73.83,1500.0
2024-03-14 12:10:00,73.75,73.89,73.75,73.84,11790.0,73.75,73.89,73.75,73.84,11790.0
2024-03-14 12:20:00,73.96,73.96,73.94,73.94,9000.0,73.96,73.96,73.94,73.94,9000.0
2024-03-14 12:30:00,73.98,74.0,73.97,73.97,4500.0,73.98,74.0,73.97,73.97,4500.0
2024-03-14 12:40:00,73.99,74.01,73.92,73.93,25500.0,73.99,74.01,73.92,73.93,25500.0
2024-03-14 12:50:00,73.98,73.99,73.91,73.92,24015.0,73.98,73.99,73.91,73.92,24015.0
2024-03-14 13:00:00,73.94,73.95,73.83,73.93,58050.0,73.94,73.95,73.83,73.93,58050.0
2024-03-14 13:10:00,73.9,74.0,73.89,73.99,21165.0,73.9,74.0,73.89,73.99,21165.0
2024-03-14 13:20:00,73.97,74.03,73.93,74.01,13500.0,73.97,74.03,73.93,74.01,13500.0
2024-03-14 13:30:00,73.97,74.03,73.96,74.03,9405.0,73.97,74.03,73.96,74.03,9405.0
2024-03-14 13:40:00,74.07,74.07,74.0,74.03,28500.0,74.07,74.07,74.0,74.03,28500.0
2024-03-14 13:50:00,74.05,74.1,74.05,74.05,18840.0,74.05,74.1,74.05,74.05,18840.0
2024-03-14 14:00:00,74.09,74.28,74.09,74.19,49935.0,74.09,74.28,74.09,74.19,49935.0
2024-03-14 14:10:00,74.18,74.26,74.12,74.14,39780.0,74.18,74.26,74.12,74.14,39780.0
2024-03-14 14:20:00,74.09,74.14,74.0,74.0,47925.0,74.09,74.14,74.0,74.0,47925.0
2024-03-14 14:30:00,74.01,74.06,73.97,74.02,37575.0,74.01,74.06,73.97,74.02,37575.0
2024-03-14 14:40:00,74.06,74.13,74.06,74.06,19500.0,74.06,74.13,74.06,74.06,19500.0
2024-03-14 14:50:00,74.11,74.18,74.09,74.11,64455.0,74.11,74.18,74.09,74.11,64455.0
2024-03-14 15:00:00,74.12,74.24,74.11,74.11,36585.0,74.12,74.24,74.11,74.11,36585.0
2024-03-14 15:10:00,74.06,74.2,74.05,74.2,51525.0,74.06,74.2,74.05,74.2,51525.0
2024-03-14 15:20:00,74.22,74.22,74.09,74.13,71775.0,74.22,74.22,74.09,74.13,71775.0
2024-03-14 15:30:00,74.13,74.13,73.93,74.06,69135.0,74.13,74.13,73.93,74.06,69135.0
2024-03-14 15:40:00,74.06,74.22,74.02,74.13,69555.0,74.06,74.22,74.02,74.13,69555.0
2024-03-14 15:50:00,74.13,74.54,74.13,74.5,307065.0,74.13,74.54,74.13,74.5,307065.0
2024-03-15 09:30:00,74.41,74.8,74.23,74.47,1094160.0,74.41,74.8,74.23,74.47,1094160.0
2024-03-15 09:40:00,74.29,74.54,74.29,74.46,11220.0,74.29,74.54,74.29,74.46,11220.0
2024-03-15 09:50:00,74.35,74.47,74.34,74.47,39645.0,74.35,74.47,74.34,74.47,39645.0
2024-03-15 10:00:00,74.34,74.34,74.19,74.28,42855.0,74.34,74.34,74.19,74.28,42855.0
2024-03-15 10:10:00,74.28,74.35,74.26,74.35,15300.0,74.28,74.35,74.26,74.35,15300.0
2024-03-15 10:20:00,74.36,74.4,74.36,74.36,7500.0,74.36,74.4,74.36,74.36,7500.0
2024-03-15 10:30:00,74.37,74.37,74.27,74.27,27045.0,74.37,74.37,74.27,74.27,27045.0
2024-03-15 10:40:00,74.36,74.51,74.34,74.47,18000.0,74.36,74.51,74.34,74.47,18000.0
2024-03-15 10:50:00,74.48,74.48,74.34,74.35,32610.0,74.48,74.48,74.34,74.35,32610.0
2024-03-15 11:00:00,74.32,74.33,74.27,74.32,9015.0,74.32,74.33,74.27,74.32,9015.0
2024-03-15 11:10:00,74.3,74.37,74.3,74.32,61860.0,74.3,74.37,74.3,74.32,61860.0
2024-03-15 11:20:00,74.32,74.32,74.32,74.32,0.0,74.32,74.32,74.32,74.32,0.0
2024-03-15 11:30:00,74.48,74.57,74.28,74.28,26715.0,74.48,74.57,74.28,74.28,26715.0
2024-03-15 11:40:00,74.39,74.39,74.26,74.29,21660.0,74.39,74.39,74.26,74.29,21660.0
2024-03-15 11:50:00,74.34,74.34,74.28,74.28,4140.0,74.34,74.34,74.28,74.28,4140.0
2024-03-15 12:00:00,74.34,74.37,74.34,74.37,4500.0,74.34,74.37,74.34,74.37,4500.0
2024-03-15 12:10:00,74.33,74.33,74.19,74.22,26130.0,74.33,74.33,74.19,74.22,26130.0
2024-03-15 12:20:00,74.29,74.3,74.22,74.24,21000.0,74.29,74.3,74.22,74.24,21000.0
2024-03-15 12:30:00,74.27,74.27,74.03,74.12,37230.0,74.27,74.27,74.03,74.12,37230.0
2024-03-15 12:40:00,74.13,74.19,74.13,74.19,16875.0,74.13,74.19,74.13,74.19,16875.0
2024-03-15 12:50:00,74.15,74.21,74.15,74.19,19500.0,74.15,74.21,74.15,74.19,19500.0
2024-03-15 13:00:00,74.2,74.2,74.18,74.18,21000.0,74.2,74.2,74.18,74.18,21000.0
2024-03-15 13:10:00,74.2,74.24,74.2,74.21,13500.0,74.2,74.24,74.2,74.21,13500.0
2024-03-15 13:20:00,74.27,74.34,74.22,74.26,15480.0,74.27,74.34,74.22,74.26,15480.0
2024-03-15 13:30:00,74.29,74.35,74.24,74.25,14280.0,74.29,74.35,74.24,74.25,14280.0
2024-03-15 13:40:00,74.35,74.36,74.29,74.29,4500.0,74.35,74.36,74.29,74.29,4500.0
2024-03-15 13:50:00,74.37,74.37,74.37,74.37,1500.0,74.37,74.37,74.37,74.37,1500.0
2024-03-15 14:00:00,74.48,74.48,74.37,74.37,7500.0,74.48,74.48,74.37,74.37,7500.0
2024-03-15 14:10:00,74.4,74.4,74.36,74.36,6000.0,74.4,74.4,74.36,74.36,6000.0
2024-03-15 14:20:00,74.41,74.41,74.28,74.34,11640.0,74.41,74.41,74.28,74.34,11640.0
2024-03-15 14:30:00,74.28,74.37,74.28,74.36,5640.0,74.28,74.37,74.28,74.36,5640.0
2024-03-15 14:40:00,74.37,74.37,74.29,74.32,49410.0,74.37,74.37,74.29,74.32,49410.0
2024-03-15 14:50:00,74.27,74.35,74.27,74.32,10050.0,74.27,74.35,74.27,74.32,10050.0
2024-03-15 15:00:00,74.29,74.29,74.24,74.25,46920.0,74.29,74.29,74.24,74.25,46920.0
2024-03-15 15:10:00,74.28,74.28,74.22,74.22,28380.0,74.28,74.28,74.22,74.22,28380.0
2024-03-15 15:20:00,74.27,74.28,74.17,74.21,49905.0,74.27,74.28,74.17,74.21,49905.0
2024-03-15 15:30:00,74.21,74.25,74.19,74.24,24210.0,74.21,74.25,74.19,74.24,24210.0
2024-03-15 15:40:00,74.29,74.36,74.23,74.35,35010.0,74.29,74.36,74.23,74.35,35010.0
2024-03-15 15:50:00,74.34,74.34,74.17,74.21,293580.0,74.34,74.34,74.17,74.21,293580.0
2024-03-18 09:30:00,74.84,75.0,74.65,74.68,70035.0,74.84,75.0,74.65,74.68,70035.0
2024-03-18 09:40:00,74.68,74.73,74.4,74.4,19500.0,74.68,74.73,74.4,74.4,19500.0
2024-03-18 09:50:00,74.45,74.68,74.45,74.63,125205.0,74.45,74.68,74.45,74.63,125205.0
2024-03-18 10:00:00,74.62,74.71,74.62,74.65,42780.0,74.62,74.71,74.62,74.65,42780.0
2024-03-18 10:10:00,74.54,74.6,74.54,74.54,12000.0,74.54,74.6,74.54,74.54,12000.0
2024-03-18 10:20:00,74.59,74.85,74.59,74.83,17835.0,74.59,74.85,74.59,74.83,17835.0
2024-03-18 10:30:00,74.88,74.94,74.83,74.85,25305.0,74.88,74.94,74.83,74.85,25305.0
2024-03-18 10:40:00,74.83,74.84,74.75,74.75,23100.0,74.83,74.84,74.75,74.75,23100.0
2024-03-18 10:50:00,74.87,74.89,74.81,74.81,18000.0,74.87,74.89,74.81,74.81,18000.0
2024-03-18 11:00:00,74.83,74.83,74.75,74.82,10080.0,74.83,74.83,74.75,74.82,10080.0
2024-03-18 11:10:00,74.82,74.88,74.82,74.87,9255.0,74.82,74.88,74.82,74.87,9255.0
2024-03-18 11:20:00,74.91,74.92,74.91,74.91,12480.0,74.91,74.92,74.91,74.91,12480.0
2024-03-18 11:30:00,74.99,75.02,74.92,74.92,16500.0,74.99,75.02,74.92,74.92,16500.0
2024-03-18 11:40:00,74.92,74.92,74.92,74.92,0.0,74.92,74.92,74.92,74.92,0.0
2024-03-18 11:50:00,74.86,74.94,74.84,74.94,9615.0,74.86,74.94,74.84,74.94,9615.0
2024-03-18 12:00:00,74.82,74.82,74.8,74.82,9510.0,74.82,74.82,74.8,74.82,9510.0
2024-03-18 12:10:00,74.79,74.83,74.79,74.83,4500.0,74.79,74.83,74.79,74.83,4500.0
2024-03-18 12:20:00,74.84,74.88,74.84,74.88,8490.0,74.84,74.88,74.84,74.88,8490.0
2024-03-18 12:30:00,74.84,74.9,74.84,74.9,9405.0,74.84,74.9,74.84,74.9,9405.0
2024-03-18 12:40:00,74.92,74.94,74.9,74.93,17340.0,74.92,74.94,74.9,74.93,17340.0
2024-03-18 12:50:00,74.86,74.88,74.82,74.82,12780.0,74.86,74.88,74.82,74.82,12780.0
2024-03-18 13:00:00,74.88,74.88,74.78,74.82,10875.0,74.88,74.88,74.78,74.82,10875.0
2024-03-18 13:10:00,74.82,74.82,74.82,74.82,0.0,74.82,74.82,74.82,74.82,0.0
2024-03-18 13:20:00,74.76,74.79,74.67,74.68,22980.0,74.76,74.79,74.67,74.68,22980.0
2024-03-18 13:30:00,74.74,74.8,74.72,74.76,13500.0,74.74,74.8,74.72,74.76,13500.0
2024-03-18 13:40:00,74.75,74.78,74.75,74.77,12195.0,74.75,74.78,74.75,74.77,12195.0
2024-03-18 13:50:00,74.74,74.74,74.5,74.5,31560.0,74.74,74.74,74.5,74.5,31560.0
2024-03-18 14:00:00,74.54,74.66,74.54,74.66,36600.0,74.54,74.66,74.54,74.66,36600.0
2024-03-18 14:10:00,74.59,74.6,74.59,74.6,7575.0,74.59,74.6,74.59,74.6,7575.0
2024-03-18 14:20:00,74.58,74.58,74.53,74.53,6000.0,74.58,74.58,74.53,74.53,6000.0
2024-03-18 14:30:00,74.6,74.6,74.55,74.55,15165.0,74.6,74.6,74.55,74.55,15165.0
2024-03-18 14:40:00,74.54,74.54,74.38,74.38,3000.0,74.54,74.54,74.38,74.38,3000.0
2024-03-18 14:50:00,74.39,74.42,74.39,74.42,7845.0,74.39,74.42,74.39,74.42,7845.0
2024-03-18 15:00:00,74.44,74.49,74.41,74.48,14370.0,74.44,74.49,74.41,74.48,14370.0
2024-03-18 15:10:00,74.55,74.73,74.55,74.73,15000.0,74.55,74.73,74.55,74.73,15000.0
2024-03-18 15:20:00,74.68,74.68,74.42,74.42,46500.0,74.68,74.68,74.42,74.42,46500.0
2024-03-18 15:30:00,74.46,74.46,74.33,74.34,21720.0,74.46,74.46,74.33,74.34,21720.0
2024-03-18 15:40:00,74.36,74.39,74.32,74.32,26295.0,74.36,74.39,74.32,74.32,26295.0
2024-03-18 15:50:00,74.28,74.34,74.1,74.26,236625.0,74.28,74.34,74.1,74.26,236625.0
2024-03-19 09:30:00,74.77,75.15,74.77,74.87,111825.0,74.77,75.15,74.77,74.87,111825.0
2024-03-19 09:40:00,74.99,75.4,74.99,75.25,41190.0,74.99,75.4,74.99,75.25,41190.0
2024-03-19 09:50:00,75.24,75.24,75.09,75.2,16890.0,75.24,75.24,75.09,75.2,16890.0
2024-03-19 10:00:00,75.15,75.28,75.07,75.07,24390.0,75.15,75.28,75.07,75.07,24390.0
2024-03-19 10:10:00,75.1,75.13,75.03,75.05,12765.0,75.1,75.13,75.03,75.05,12765.0
2024-03-19 10:20:00,75.12,75.21,75.12,75.16,15300.0,75.12,75.21,75.12,75.16,15300.0
2024-03-19 10:30:00,75.15,75.26,75.15,75.26,13530.0,75.15,75.26,75.15,75.26,13530.0
2024-03-19 10:40:00,75.27,75.41,75.27,75.41,6825.0,75.27,75.41,75.27,75.41,6825.0
2024-03-19 10:50:00,75.3,75.39,75.23,75.35,16560.0,75.3,75.39,75.23,75.35,16560.0
2024-03-19 11:00:00,75.35,75.35,75.28,75.32,9120.0,75.35,75.35,75.28,75.32,9120.0
2024-03-19 11:10:00,75.23,75.23,75.15,75.15,9000.0,75.23,75.23,75.15,75.15,9000.0
2024-03-19 11:20:00,75.11,75.23,75.11,75.18,36195.0,75.11,75.23,75.11,75.18,36195.0
2024-03-19 11:30:00,75.23,75.33,75.19,75.26,21750.0,75.23,75.33,75.19,75.26,21750.0
2024-03-19 11:40:00,75.32,75.32,75.23,75.28,18825.0,75.32,75.32,75.23,75.28,18825.0
2024-03-19 11:50:00,75.35,75.44,75.35,75.44,7500.0,75.35,75.44,75.35,75.44,7500.0
2024-03-19 12:00:00,75.44,75.44,75.34,75.34,6000.0,75.44,75.44,75.34,75.34,6000.0
2024-03-19 12:10:00,75.33,75.37,75.33,75.37,7635.0,75.33,75.37,75.33,75.37,7635.0
2024-03-19 12:20:00,75.41,75.42,75.36,75.36,27000.0,75.41,75.42,75.36,75.36,27000.0
2024-03-19 12:30:00,75.38,75.39,75.33,75.39,35325.0,75.38,75.39,75.33,75.39,35325.0
2024-03-19 12:40:00,75.45,75.47,75.43,75.47,9000.0,75.45,75.47,75.43,75.47,9000.0
2024-03-19 12:50:00,75.45,75.49,75.45,75.49,3645.0,75.45,75.49,75.45,75.49,3645.0
2024-03-19 13:00:00,75.59,75.6,75.45,75.45,17355.0,75.59,75.6,75.45,75.45,17355.0
2024-03-19 13:10:00,75.49,75.49,75.46,75.46,6000.0,75.49,75.49,75.46,75.46,6000.0
2024-03-19 13:20:00,75.46,75.53,75.46,75.53,3000.0,75.46,75.53,75.46,75.53,3000.0
2024-03-19 13:30:00,75.53,75.53,75.53,75.53,0.0,75.53,75.53,75.53,75.53,0.0
2024-03-19 13:40:00,75.5,75.5,75.38,75.38,15405.0,75.5,75.5,75.38,75.38,15405.0
2024-03-19 13:50:00,75.38,75.49,75.38,75.44,12000.0,75.38,75.49,75.38,75.44,12000.0
2024-03-19 14:00:00,75.38,75.39,75.33,75.36,23445.0,75.38,75.39,75.33,75.36,23445.0
2024-03-19 14:10:00,75.36,75.36,75.36,75.36,3000.0,75.36,75.36,75.36,75.36,3000.0
2024-03-19 14:20:00,75.38,75.45,75.37,75.45,17340.0,75.38,75.45,75.37,75.45,17340.0
2024-03-19 14:30:00,75.44,75.44,75.32,75.32,15000.0,75.44,75.44,75.32,75.32,15000.0
2024-03-19 14:40:00,75.31,75.31,75.27,75.29,4500.0,75.31,75.31,75.27,75.29,4500.0
2024-03-19 14:50:00,75.31,75.35,75.26,75.29,19170.0,75.31,75.35,75.26,75.29,19170.0
2024-03-19 15:00:00,75.29,75.3,75.21,75.3,26715.0,75.29,75.3,75.21,75.3,26715.0
2024-03-19 15:10:00,75.29,75.3,75.24,75.27,36000.0,75.29,75.3,75.24,75.27,36000.0
2024-03-19 15:20:00,75.26,75.29,75.24,75.27,18000.0,75.26,75.29,75.24,75.27,18000.0
2024-03-19 15:30:00,75.29,75.4,75.29,75.4,27000.0,75.29,75.4,75.29,75.4,27000.0
2024-03-19 15:40:00,75.4,75.59,75.4,75.47,62850.0,75.4,75.59,75.4,75.47,62850.0
2024-03-19 15:50:00,75.48,75.75,75.48,75.61,258360.0,75.48,75.75,75.48,75.61,258360.0
2024-03-20 09:30:00,76.08,76.35,76.0,76.06,117660.0,76.08,76.35,76.0,76.06,117660.0
2024-03-20 09:40:00,76.06,76.24,76.02,76.11,31410.0,76.06,76.24,76.02,76.11,31410.0
2024-03-20 09:50:00,76.1,76.11,75.8,75.87,46185.0,76.1,76.11,75.8,75.87,46185.0
2024-03-20 10:00:00,75.9,75.98,75.86,75.86,77910.0,75.9,75.98,75.86,75.86,77910.0
2024-03-20 10:10:00,75.93,76.03,75.9,76.0,22650.0,75.93,76.03,75.9,76.0,22650.0
2024-03-20 10:20:00,75.97,76.2,75.97,76.05,19950.0,75.97,76.2,75.97,76.05,19950.0
2024-03-20 10:30:00,76.04,76.11,75.95,76.04,40500.0,76.04,76.11,75.95,76.04,40500.0
2024-03-20 10:40:00,76.09,76.09,76.0,76.02,10500.0,76.09,76.09,76.0,76.02,10500.0
2024-03-20 10:50:00,75.98,76.05,75.87,75.87,29325.0,75.98,76.05,75.87,75.87,29325.0
2024-03-20 11:00:00,75.8,75.99,75.8,75.84,18510.0,75.8,75.99,75.8,75.84,18510.0
2024-03-20 11:10:00,75.87,75.93,75.86,75.86,26610.0,75.87,75.93,75.86,75.86,26610.0
2024-03-20 11:20:00,75.87,75.91,75.8,75.91,43530.0,75.87,75.91,75.8,75.91,43530.0
2024-03-20 11:30:00,75.88,75.94,75.85,75.86,25710.0,75.88,75.94,75.85,75.86,25710.0
2024-03-20 11:40:00,75.83,75.85,75.74,75.85,35490.0,75.83,75.85,75.74,75.85,35490.0
2024-03-20 11:50:00,75.85,75.9,75.82,75.9,15585.0,75.85,75.9,75.82,75.9,15585.0
2024-03-20 12:00:00,75.84,75.9,75.84,75.9,14700.0,75.84,75.9,75.84,75.9,14700.0
2024-03-20 12:10:00,75.85,75.85,75.79,75.79,9270.0,75.85,75.85,75.79,75.79,9270.0
2024-03-20 12:20:00,75.84,75.95,75.84,75.95,13500.0,75.84,75.95,75.84,75.95,13500.0
2024-03-20 12:30:00,76.0,76.18,76.0,76.12,20775.0,76.0,76.18,76.0,76.12,20775.0
2024-03-20 12:40:00,76.16,76.21,76.16,76.17,18000.0,76.16,76.21,76.16,76.17,18000.0
2024-03-20 12:50:00,76.15,76.16,76.1,76.14,12765.0,76.15,76.16,76.1,76.14,12765.0
2024-03-20 13:00:00,76.17,76.21,76.12,76.2,12915.0,76.17,76.21,76.12,76.2,12915.0
2024-03-20 13:10:00,76.26,76.26,76.05,76.05,25680.0,76.26,76.26,76.05,76.05,25680.0
2024-03-20 13:20:00,76.05,76.05,75.94,75.94,15000.0,76.05,76.05,75.94,75.94,15000.0
2024-03-20 13:30:00,75.89,76.05,75.88,75.99,30405.0,75.89,76.05,75.88,75.99,30405.0
2024-03-20 13:40:00,76.04,76.04,76.04,76.04,1500.0,76.04,76.04,76.04,76.04,1500.0
2024-03-20 13:50:00,76.04,76.04,76.03,76.03,3000.0,76.04,76.04,76.03,76.03,3000.0
2024-03-20 14:00:00,76.13,76.31,76.06,76.09,34080.0,76.13,76.31,76.06,76.09,34080.0
2024-03-20 14:10:00,76.12,76.27,76.05,76.27,40500.0,76.12,76.27,76.05,76.27,40500.0
2024-03-20 14:20:00,76.2,76.2,76.06,76.15,30000.0,76.2,76.2,76.06,76.15,30000.0
2024-03-20 14:30:00,76.08,76.1,75.9,75.95,24015.0,76.08,76.1,75.9,75.95,24015.0
2024-03-20 14:40:00,76.11,76.2,76.02,76.2,22500.0,76.11,76.2,76.02,76.2,22500.0
2024-03-20 14:50:00,76.12,76.26,76.08,76.19,37500.0,76.12,76.26,76.08,76.19,37500.0
2024-03-20 15:00:00,76.19,76.29,76.16,76.18,30375.0,76.19,76.29,76.16,76.18,30375.0
2024-03-20 15:10:00,76.2,76.2,75.98,76.14,53040.0,76.2,76.2,75.98,76.14,53040.0
2024-03-20 15:20:00,76.11,76.25,76.11,76.17,63825.0,76.11,76.25,76.11,76.17,63825.0
2024-03-20 15:30:00,76.17,76.2,76.04,76.15,65190.0,76.17,76.2,76.04,76.15,65190.0
2024-03-20 15:40:00,76.09,76.17,76.05,76.12,43965.0,76.09,76.17,76.05,76.12,43965.0
2024-03-20 15:50:00,76.22,76.38,76.18,76.35,244230.0,76.22,76.38,76.18,76.35,244230.0
2024-03-21 09:30:00,76.57,76.64,76.3,76.48,89430.0,76.57,76.64,76.3,76.48,89430.0
2024-03-21 09:40:00,76.38,76.8,76.28,76.76,38550.0,76.38,76.8,76.28,76.76,38550.0
2024-03-21 09:50:00,76.74,76.92,76.67,76.89,26640.0,76.74,76.92,76.67,76.89,26640.0
2024-03-21 10:00:00,76.85,77.09,76.82,76.95,64170.0,76.85,77.09,76.82,76.95,64170.0
2024-03-21 10:10:00,76.95,76.98,76.89,76.94,19905.0,76.95,76.98,76.89,76.94,19905.0
2024-03-21 10:20:00,77.0,77.09,77.0,77.06,11025.0,77.0,77.09,77.0,77.06,11025.0
2024-03-21 10:30:00,77.13,77.34,77.13,77.3,83655.0,77.13,77.34,77.13,77.3,83655.0
2024-03-21 10:40:00,77.24,77.25,77.17,77.25,12135.0,77.24,77.25,77.17,77.25,12135.0
2024-03-21 10:50:00,77.24,77.53,77.24,77.47,124710.0,77.24,77.53,77.24,77.47,124710.0
2024-03-21 11:00:00,77.42,77.59,77.32,77.59,67995.0,77.42,77.59,77.32,77.59,67995.0
2024-03-21 11:10:00,77.58,77.6,77.43,77.57,88260.0,77.58,77.6,77.43,77.57,88260.0
2024-03-21 11:20:00,77.52,77.73,77.52,77.67,25140.0,77.52,77.73,77.52,77.67,25140.0
2024-03-21 11:30:00,77.73,77.89,77.69,77.73,78120.0,77.73,77.89,77.69,77.73,78120.0
2024-03-21 11:40:00,77.73,77.82,77.63,77.7,26775.0,77.73,77.82,77.63,77.7,26775.0
2024-03-21 11:50:00,77.75,77.78,77.53,77.53,44880.0,77.75,77.78,77.53,77.53,44880.0
2024-03-21 12:00:00,77.45,77.48,77.41,77.43,19860.0,77.45,77.48,77.41,77.43,19860.0
2024-03-21 12:10:00,77.47,77.51,77.38,77.43,15135.0,77.47,77.51,77.38,77.43,15135.0
2024-03-21 12:20:00,77.47,77.47,77.42,77.42,9000.0,77.47,77.47,77.42,77.42,9000.0
2024-03-21 12:30:00,77.45,77.52,77.35,77.35,64710.0,77.45,77.52,77.35,77.35,64710.0
2024-03-21 12:40:00,77.4,77.47,77.37,77.47,17505.0,77.4,77.47,77.37,77.47,17505.0
2024-03-21 12:50:00,77.47,77.6,77.47,77.48,40830.0,77.47,77.6,77.47,77.48,40830.0
2024-03-21 13:00:00,77.52,77.88,77.48,77.8,55440.0,77.52,77.88,77.48,77.8,55440.0
2024-03-21 13:10:00,77.82,77.82,77.77,77.82,10500.0,77.82,77.82,77.77,77.82,10500.0
2024-03-21 13:20:00,77.72,77.74,77.65,77.73,20340.0,77.72,77.74,77.65,77.73,20340.0
2024-03-21 13:30:00,77.75,77.91,77.74,77.85,22725.0,77.75,77.91,77.74,77.85,22725.0
2024-03-21 13:40:00,77.84,77.84,77.69,77.76,22830.0,77.84,77.84,77.69,77.76,22830.0
2024-03-21 13:50:00,77.71,77.83,77.71,77.74,21105.0,77.71,77.83,77.71,77.74,21105.0
2024-03-21 14:00:00,77.87,77.92,77.79,77.79,16350.0,77.87,77.92,77.79,77.79,16350.0
2024-03-21 14:10:00,77.74,77.94,77.74,77.86,36390.0,77.74,77.94,77.74,77.86,36390.0
2024-03-21 14:20:00,77.86,77.86,77.79,77.79,39450.0,77.86,77.86,77.79,77.79,39450.0
2024-03-21 14:30:00,77.74,77.76,77.68,77.69,38565.0,77.74,77.76,77.68,77.69,38565.0
2024-03-21 14:40:00,77.65,77.66,77.63,77.63,15690.0,77.65,77.66,77.63,77.63,15690.0
2024-03-21 14:50:00,77.59,77.84,77.59,77.68,39120.0,77.59,77.84,77.59,77.68,39120.0
2024-03-21 15:00:00,77.67,77.73,77.66,77.73,20025.0,77.67,77.73,77.66,77.73,20025.0
2024-03-21 15:10:00,77.73,77.75,77.69,77.74,36195.0,77.73,77.75,77.69,77.74,36195.0
2024-03-21 15:20:00,77.74,77.75,77.63,77.66,56325.0,77.74,77.75,77.63,77.66,56325.0
2024-03-21 15:30:00,77.64,77.66,77.39,77.46,59910.0,77.64,77.66,77.39,77.46,59910.0
2024-03-21 15:40:00,77.47,77.58,77.46,77.52,59970.0,77.47,77.58,77.46,77.52,59970.0
2024-03-21 15:50:00,77.51,77.63,77.46,77.59,212190.0,77.51,77.63,77.46,77.59,212190.0
2024-03-22 09:30:00,77.53,77.53,77.06,77.32,42480.0,77.53,77.53,77.06,77.32,42480.0
2024-03-22 09:40:00,77.42,77.57,77.39,77.57,12000.0,77.42,77.57,77.39,77.57,12000.0
2024-03-22 09:50:00,77.64,77.72,77.42,77.42,26535.0,77.64,77.72,77.42,77.42,26535.0
2024-03-22 10:00:00,77.51,77.56,77.44,77.56,12225.0,77.51,77.56,77.44,77.56,12225.0
2024-03-22 10:10:00,77.53,77.65,77.42,77.54,25365.0,77.53,77.65,77.42,77.54,25365.0
2024-03-22 10:20:00,77.54,77.65,77.54,77.65,7500.0,77.54,77.65,77.54,77.65,7500.0
2024-03-22 10:30:00,77.77,77.82,77.77,77.82,3000.0,77.77,77.82,77.77,77.82,3000.0
2024-03-22 10:40:00,77.44,77.57,77.44,77.57,3195.0,77.44,77.57,77.44,77.57,3195.0
2024-03-22 10:50:00,77.61,77.66,77.58,77.58,21000.0,77.61,77.66,77.58,77.58,21000.0
2024-03-22 11:00:00,77.57,77.66,77.57,77.65,16875.0,77.57,77.66,77.57,77.65,16875.0
2024-03-22 11:10:00,77.65,77.69,77.63,77.69,4500.0,77.65,77.69,77.63,77.69,4500.0
2024-03-22 11:20:00,77.69,77.69,77.61,77.61,6000.0,77.69,77.69,77.61,77.61,6000.0
2024-03-22 11:30:00,77.62,77.82,77.62,77.66,23370.0,77.62,77.82,77.62,77.66,23370.0
2024-03-22 11:40:00,77.86,77.86,77.85,77.85,4500.0,77.86,77.86,77.85,77.85,4500.0
2024-03-22 11:50:00,77.72,77.79,77.72,77.77,4500.0,77.72,77.79,77.72,77.77,4500.0
2024-03-22 12:00:00,77.72,77.72,77.62,77.62,16875.0,77.72,77.72,77.62,77.62,16875.0
2024-03-22 12:10:00,77.55,77.61,77.55,77.61,3555.0,77.55,77.61,77.55,77.61,3555.0
2024-03-22 12:20:00,77.6,77.63,77.54,77.6,6525.0,77.6,77.63,77.54,77.6,6525.0
2024-03-22 12:30:00,77.61,77.68,77.6,77.6,11250.0,77.61,77.68,77.6,77.6,11250.0
2024-03-22 12:40:00,77.58,77.58,77.51,77.52,37905.0,77.58,77.58,77.51,77.52,37905.0
2024-03-22 12:50:00,77.47,77.47,77.43,77.43,3000.0,77.47,77.47,77.43,77.43,3000.0
2024-03-22 13:00:00,77.46,77.65,77.46,77.55,11745.0,77.46,77.65,77.46,77.55,11745.0
2024-03-22 13:10:00,77.55,77.55,77.55,77.55,3600.0,77.55,77.55,77.55,77.55,3600.0
2024-03-22 13:20:00,77.55,77.55,77.55,77.55,0.0,77.55,77.55,77.55,77.55,0.0
2024-03-22 13:30:00,77.61,77.61,77.61,77.61,1500.0,77.61,77.61,77.61,77.61,1500.0
2024-03-22 13:40:00,77.59,77.62,77.55,77.58,15060.0,77.59,77.62,77.55,77.58,15060.0
2024-03-22 13:50:00,77.67,77.68,77.64,77.68,9330.0,77.67,77.68,77.64,77.68,9330.0
2024-03-22 14:00:00,77.62,77.64,77.61,77.61,4500.0,77.62,77.64,77.61,77.61,4500.0
2024-03-22 14:10:00,77.66,77.7,77.63,77.63,6030.0,77.66,77.7,77.63,77.63,6030.0
2024-03-22 14:20:00,77.67,77.67,77.63,77.67,10500.0,77.67,77.67,77.63,77.67,10500.0
2024-03-22 14:30:00,77.68,77.73,77.68,77.73,4500.0,77.68,77.73,77.68,77.73,4500.0
2024-03-22 14:40:00,77.67,77.67,77.6,77.62,8250.0,77.67,77.67,77.6,77.62,8250.0
2024-03-22 14:50:00,77.66,77.71,77.66,77.7,4500.0,77.66,77.71,77.66,77.7,4500.0
2024-03-22 15:00:00,77.74,77.75,77.74,77.75,3000.0,77.74,77.75,77.74,77.75,3000.0
2024-03-22 15:10:00,77.78,77.82,77.77,77.77,18375.0,77.78,77.82,77.77,77.77,18375.0
2024-03-22 15:20:00,77.83,77.87,77.83,77.87,10575.0,77.83,77.87,77.83,77.87,10575.0
2024-03-22 15:30:00,77.81,77.9,77.77,77.9,33210.0,77.81,77.9,77.77,77.9,33210.0
2024-03-22 15:40:00,77.88,77.91,77.82,77.83,28695.0,77.88,77.91,77.82,77.83,28695.0
2024-03-22 15:50:00,77.88,77.91,77.77,77.84,232575.0,77.88,77.91,77.77,77.84,232575.0
2024-03-25 09:30:00,77.65,77.68,77.19,77.19,54150.0,77.65,77.68,77.19,77.19,54150.0
2024-03-25 09:40:00,77.32,77.32,76.98,77.14,21000.0,77.32,77.32,76.98,77.14,21000.0
2024-03-25 09:50:00,77.13,77.36,77.03,77.34,29370.0,77.13,77.36,77.03,77.34,29370.0
2024-03-25 10:00:00,77.2,77.22,76.88,76.94,40290.0,77.2,77.22,76.88,76.94,40290.0
2024-03-25 10:10:00,76.95,76.95,76.72,76.72,29505.0,76.95,76.95,76.72,76.72,29505.0
2024-03-25 10:20:00,76.67,76.8,76.67,76.8,9000.0,76.67,76.8,76.67,76.8,9000.0
2024-03-25 10:30:00,76.79,76.79,76.7,76.79,16470.0,76.79,76.79,76.7,76.79,16470.0
2024-03-25 10:40:00,76.75,76.75,76.67,76.67,12765.0,76.75,76.75,76.67,76.67,12765.0
2024-03-25 10:50:00,76.57,76.6,76.54,76.54,12630.0,76.57,76.6,76.54,76.54,12630.0
2024-03-25 11:00:00,76.5,76.51,76.31,76.34,36000.0,76.5,76.51,76.31,76.34,36000.0
2024-03-25 11:10:00,76.25,76.27,76.22,76.23,10500.0,76.25,76.27,76.22,76.23,10500.0
2024-03-25 11:20:00,76.19,76.31,76.18,76.29,24000.0,76.19,76.31,76.18,76.29,24000.0
2024-03-25 11:30:00,76.36,76.54,76.35,76.36,53550.0,76.36,76.54,76.35,76.36,53550.0
2024-03-25 11:40:00,76.35,76.55,76.35,76.43,40650.0,76.35,76.55,76.35,76.43,40650.0
2024-03-25 11:50:00,76.43,76.43,76.36,76.42,15855.0,76.43,76.43,76.36,76.42,15855.0
2024-03-25 12:00:00,76.43,76.47,76.37,76.43,18000.0,76.43,76.47,76.37,76.43,18000.0
2024-03-25 12:10:00,76.46,76.47,76.39,76.39,10830.0,76.46,76.47,76.39,76.39,10830.0
2024-03-25 12:20:00,76.43,76.47,76.39,76.47,16500.0,76.43,76.47,76.39,76.47,16500.0
2024-03-25 12:30:00,76.48,76.5,76.46,76.5,12750.0,76.48,76.5,76.46,76.5,12750.0
2024-03-25 12:40:00,76.47,76.48,76.26,76.27,62325.0,76.47,76.48,76.26,76.27,62325.0
2024-03-25 12:50:00,76.24,76.28,76.2,76.23,21585.0,76.24,76.28,76.2,76.23,21585.0
2024-03-25 13:00:00,76.25,76.4,76.25,76.4,19500.0,76.25,76.4,76.25,76.4,19500.0
2024-03-25 13:10:00,76.36,76.38,76.35,76.37,12000.0,76.36,76.38,76.35,76.37,12000.0
2024-03-25 13:20:00,76.37,76.41,76.34,76.38,12000.0,76.37,76.41,76.34,76.38,12000.0
2024-03-25 13:30:00,76.32,76.37,76.32,76.37,4905.0,76.32,76.37,76.32,76.37,4905.0
2024-03-25 13:40:00,76.37,76.39,76.37,76.39,13335.0,76.37,76.39,76.37,76.39,13335.0
2024-03-25 13:50:00,76.34,76.39,76.34,76.38,15300.0,76.34,76.39,76.34,76.38,15300.0
2024-03-25 14:00:00,76.37,76.4,76.21,76.22,36900.0,76.37,76.4,76.21,76.22,36900.0
2024-03-25 14:10:00,76.22,76.27,76.2,76.26,12555.0,76.22,76.27,76.2,76.26,12555.0
2024-03-25 14:20:00,76.2,76.21,76.08,76.1,41925.0,76.2,76.21,76.08,76.1,41925.0
2024-03-25 14:30:00,76.12,76.12,76.05,76.08,20595.0,76.12,76.12,76.05,76.08,20595.0
2024-03-25 14:40:00,76.07,76.1,76.07,76.08,6000.0,76.07,76.1,76.07,76.08,6000.0
2024-03-25 14:50:00,76.14,76.14,76.04,76.07,27585.0,76.14,76.14,76.04,76.07,27585.0
2024-03-25 15:00:00,76.05,76.07,76.02,76.02,13500.0,76.05,76.07,76.02,76.02,13500.0
2024-03-25 15:10:00,76.02,76.11,76.02,76.06,11805.0,76.02,76.11,76.02,76.06,11805.0
2024-03-25 15:20:00,76.05,76.1,75.94,76.02,65325.0,76.05,76.1,75.94,76.02,65325.0
2024-03-25 15:30:00,75.96,75.97,75.81,75.81,29550.0,75.96,75.97,75.81,75.81,29550.0
2024-03-25 15:40:00,75.88,75.97,75.83,75.9,45855.0,75.88,75.97,75.83,75.9,45855.0
2024-03-25 15:50:00,75.8,75.92,75.76,75.79,198705.0,75.8,75.92,75.76,75.79,198705.0
2024-03-26 09:30:00,75.43,75.7,74.92,75.65,147690.0,75.43,75.7,74.92,75.65,147690.0
2024-03-26 09:40:00,75.57,75.57,75.31,75.41,16500.0,75.57,75.57,75.31,75.41,16500.0
2024-03-26 09:50:00,75.44,75.62,75.37,75.6,26880.0,75.44,75.62,75.37,75.6,26880.0
2024-03-26 10:00:00,75.51,75.66,75.51,75.52,31785.0,75.51,75.66,75.51,75.52,31785.0
2024-03-26 10:10:00,75.52,75.56,75.31,75.31,72810.0,75.52,75.56,75.31,75.31,72810.0
2024-03-26 10:20:00,75.38,75.47,75.27,75.45,74820.0,75.38,75.47,75.27,75.45,74820.0
2024-03-26 10:30:00,75.51,75.55,75.33,75.36,94575.0,75.51,75.55,75.33,75.36,94575.0
2024-03-26 10:40:00,75.42,75.46,75.2,75.2,65505.0,75.42,75.46,75.2,75.2,65505.0
2024-03-26 10:50:00,75.26,75.37,75.07,75.21,50580.0,75.26,75.37,75.07,75.21,50580.0
2024-03-26 11:00:00,75.24,75.39,75.15,75.24,118755.0,75.24,75.39,75.15,75.24,118755.0
2024-03-26 11:10:00,75.26,75.37,75.2,75.35,24285.0,75.26,75.37,75.2,75.35,24285.0
2024-03-26 11:20:00,75.36,75.4,75.36,75.4,3000.0,75.36,75.4,75.36,75.4,3000.0
2024-03-26 11:30:00,75.33,75.44,75.33,75.39,12000.0,75.33,75.44,75.33,75.39,12000.0
2024-03-26 11:40:00,75.56,75.69,75.52,75.69,13500.0,75.56,75.69,75.52,75.69,13500.0
2024-03-26 11:50:00,75.67,75.79,75.67,75.75,12450.0,75.67,75.79,75.67,75.75,12450.0
2024-03-26 12:00:00,75.69,75.69,75.59,75.68,11100.0,75.69,75.69,75.59,75.68,11100.0
2024-03-26 12:10:00,75.66,75.82,75.6,75.81,48180.0,75.66,75.82,75.6,75.81,48180.0
2024-03-26 12:20:00,75.82,75.85,75.77,75.85,28590.0,75.82,75.85,75.77,75.85,28590.0
2024-03-26 12:30:00,75.82,75.82,75.76,75.76,6000.0,75.82,75.82,75.76,75.76,6000.0
2024-03-26 12:40:00,75.78,75.81,75.78,75.79,6000.0,75.78,75.81,75.78,75.79,6000.0
2024-03-26 12:50:00,75.81,75.82,75.81,75.82,3045.0,75.81,75.82,75.81,75.82,3045.0
2024-03-26 13:00:00,75.81,75.85,75.81,75.84,13500.0,75.81,75.85,75.81,75.84,13500.0
2024-03-26 13:10:00,75.79,75.79,75.77,75.77,9255.0,75.79,75.79,75.77,75.77,9255.0
2024-03-26 13:20:00,75.77,75.79,75.73,75.73,19500.0,75.77,75.79,75.73,75.73,19500.0
2024-03-26 13:30:00,75.75,75.75,75.67,75.67,15075.0,75.75,75.75,75.67,75.67,15075.0
2024-03-26 13:40:00,75.65,75.7,75.62,75.7,30420.0,75.65,75.7,75.62,75.7,30420.0
2024-03-26 13:50:00,75.67,75.74,75.67,75.67,10125.0,75.67,75.74,75.67,75.67,10125.0
2024-03-26 14:00:00,75.68,75.71,75.62,75.69,27480.0,75.68,75.71,75.62,75.69,27480.0
2024-03-26 14:10:00,75.67,75.69,75.66,75.67,12540.0,75.67,75.69,75.66,75.67,12540.0
2024-03-26 14:20:00,75.68,75.78,75.67,75.73,21615.0,75.68,75.78,75.67,75.73,21615.0
2024-03-26 14:30:00,75.72,75.85,75.71,75.84,22500.0,75.72,75.85,75.71,75.84,22500.0
2024-03-26 14:40:00,75.86,75.86,75.73,75.77,15090.0,75.86,75.86,75.73,75.77,15090.0
2024-03-26 14:50:00,75.77,75.77,75.77,75.77,0.0,75.77,75.77,75.77,75.77,0.0
2024-03-26 15:00:00,75.78,75.89,75.78,75.89,9000.0,75.78,75.89,75.78,75.89,9000.0
2024-03-26 15:10:00,75.87,75.91,75.87,75.91,14685.0,75.87,75.91,75.87,75.91,14685.0
2024-03-26 15:20:00,75.87,75.95,75.86,75.94,19725.0,75.87,75.95,75.86,75.94,19725.0
2024-03-26 15:30:00,75.94,75.95,75.9,75.95,20805.0,75.94,75.95,75.9,75.95,20805.0
2024-03-26 15:40:00,76.04,76.04,75.83,75.83,28845.0,76.04,76.04,75.83,75.83,28845.0
2024-03-26 15:50:00,75.8,75.91,75.59,75.7,190245.0,75.8,75.91,75.59,75.7,190245.0
2024-03-27 09:30:00,76.25,76.27,75.97,75.97,55170.0,76.25,76.27,75.97,75.97,55170.0
2024-03-27 09:40:00,75.92,76.02,75.83,75.94,72480.0,75.92,76.02,75.83,75.94,72480.0
2024-03-27 09:50:00,75.86,75.87,75.64,75.8,102225.0,75.86,75.87,75.64,75.8,102225.0
2024-03-27 10:00:00,75.91,75.94,75.79,75.85,42600.0,75.91,75.94,75.79,75.85,42600.0
2024-03-27 10:10:00,75.89,75.89,75.74,75.83,17205.0,75.89,75.89,75.74,75.83,17205.0
2024-03-27 10:20:00,75.79,75.86,75.63,75.63,16500.0,75.79,75.86,75.63,75.63,16500.0
2024-03-27 10:30:00,75.68,75.68,75.41,75.53,36000.0,75.68,75.68,75.41,75.53,36000.0
2024-03-27 10:40:00,75.54,75.54,75.36,75.36,20970.0,75.54,75.54,75.36,75.36,20970.0
2024-03-27 10:50:00,75.37,75.48,75.32,75.38,37815.0,75.37,75.48,75.32,75.38,37815.0
2024-03-27 11:00:00,75.33,75.61,75.33,75.55,30570.0,75.33,75.61,75.33,75.55,30570.0
2024-03-27 11:10:00,75.57,75.63,75.51,75.63,17820.0,75.57,75.63,75.51,75.63,17820.0
2024-03-27 11:20:00,75.71,75.71,75.71,75.71,1515.0,75.71,75.71,75.71,75.71,1515.0
2024-03-27 11:30:00,75.57,75.69,75.57,75.69,3000.0,75.57,75.69,75.57,75.69,3000.0
2024-03-27 11:40:00,75.59,75.59,75.51,75.58,19665.0,75.59,75.59,75.51,75.58,19665.0
2024-03-27 11:50:00,75.48,75.48,75.48,75.48,1500.0,75.48,75.48,75.48,75.48,1500.0
2024-03-27 12:00:00,75.38,75.38,75.24,75.24,21435.0,75.38,75.38,75.24,75.24,21435.0
2024-03-27 12:10:00,75.26,75.3,75.2,75.25,65160.0,75.26,75.3,75.2,75.25,65160.0
2024-03-27 12:20:00,75.26,75.26,75.21,75.21,7500.0,75.26,75.26,75.21,75.21,7500.0
2024-03-27 12:30:00,75.26,75.31,75.22,75.27,16500.0,75.26,75.31,75.22,75.27,16500.0
2024-03-27 12:40:00,75.19,75.21,75.16,75.2,21000.0,75.19,75.21,75.16,75.2,21000.0
2024-03-27 12:50:00,75.3,75.32,75.29,75.29,12000.0,75.3,75.32,75.29,75.29,12000.0
2024-03-27 13:00:00,75.26,75.35,75.26,75.28,15000.0,75.26,75.35,75.26,75.28,15000.0
2024-03-27 13:10:00,75.22,75.23,75.16,75.21,60990.0,75.22,75.23,75.16,75.21,60990.0
2024-03-27 13:20:00,75.21,75.27,75.21,75.23,35655.0,75.21,75.27,75.21,75.23,35655.0
2024-03-27 13:30:00,75.25,75.3,75.22,75.24,59400.0,75.25,75.3,75.22,75.24,59400.0
2024-03-27 13:40:00,75.27,75.28,75.25,75.25,19545.0,75.27,75.28,75.25,75.25,19545.0
2024-03-27 13:50:00,75.27,75.33,75.27,75.33,19110.0,75.27,75.33,75.27,75.33,19110.0
2024-03-27 14:00:00,75.33,75.36,75.32,75.35,21960.0,75.33,75.36,75.32,75.35,21960.0
2024-03-27 14:10:00,75.38,75.38,75.23,75.26,43185.0,75.38,75.38,75.23,75.26,43185.0
2024-03-27 14:20:00,75.19,75.31,75.18,75.23,64500.0,75.19,75.31,75.18,75.23,64500.0
2024-03-27 14:30:00,75.19,75.24,75.19,75.21,28200.0,75.19,75.24,75.19,75.21,28200.0
2024-03-27 14:40:00,75.21,75.29,75.2,75.23,50415.0,75.21,75.29,75.2,75.23,50415.0
2024-03-27 14:50:00,75.24,75.24,75.15,75.15,43110.0,75.24,75.24,75.15,75.15,43110.0
2024-03-27 15:00:00,75.17,75.17,74.95,74.95,125895.0,75.17,75.17,74.95,74.95,125895.0
2024-03-27 15:10:00,74.98,75.0,74.91,74.91,44205.0,74.98,75.0,74.91,74.91,44205.0
2024-03-27 15:20:00,74.93,75.1,74.9,75.09,131250.0,74.93,75.1,74.9,75.09,131250.0
2024-03-27 15:30:00,75.12,75.3,75.09,75.29,28755.0,75.12,75.3,75.09,75.29,28755.0
2024-03-27 15:40:00,75.3,75.46,75.3,75.4,60435.0,75.3,75.46,75.3,75.4,60435.0
2024-03-27 15:50:00,75.38,75.7,75.33,75.7,258225.0,75.38,75.7,75.33,75.7,258225.0
2024-03-28 09:30:00,76.06,76.06,75.58,75.75,57000.0,76.06,76.06,75.58,75.75,57000.0
2024-03-28 09:40:00,75.63,75.69,75.41,75.41,15465.0,75.63,75.69,75.41,75.41,15465.0
2024-03-28 09:50:00,75.63,75.98,75.63,75.98,10500.0,75.63,75.98,75.63,75.98,10500.0
2024-03-28 10:00:00,75.98,76.13,75.98,76.07,20985.0,75.98,76.13,75.98,76.07,20985.0
2024-03-28 10:10:00,76.13,76.18,76.0,76.0,37875.0,76.13,76.18,76.0,76.0,37875.0
2024-03-28 10:20:00,75.96,75.96,75.77,75.77,12000.0,75.96,75.96,75.77,75.77,12000.0
2024-03-28 10:30:00,75.77,75.77,75.73,75.73,7950.0,75.77,75.77,75.73,75.73,7950.0
2024-03-28 10:40:00,75.84,76.09,75.84,76.08,32025.0,75.84,76.09,75.84,76.08,32025.0
2024-03-28 10:50:00,76.08,76.16,76.01,76.03,26250.0,76.08,76.16,76.01,76.03,26250.0
2024-03-28 11:00:00,76.03,76.07,75.87,75.89,18315.0,76.03,76.07,75.87,75.89,18315.0
2024-03-28 11:10:00,75.89,75.89,75.83,75.84,4500.0,75.89,75.89,75.83,75.84,4500.0
2024-03-28 11:20:00,75.81,75.87,75.8,75.85,15000.0,75.81,75.87,75.8,75.85,15000.0
2024-03-28 11:30:00,75.83,75.83,75.83,75.83,1500.0,75.83,75.83,75.83,75.83,1500.0
2024-03-28 11:40:00,75.79,75.85,75.78,75.78,27930.0,75.79,75.85,75.78,75.78,27930.0
2024-03-28 11:50:00,75.81,75.87,75.7,75.74,64935.0,75.81,75.87,75.7,75.74,64935.0
2024-03-28 12:00:00,75.73,75.89,75.73,75.86,20610.0,75.73,75.89,75.73,75.86,20610.0
2024-03-28 12:10:00,75.84,75.85,75.73,75.73,16500.0,75.84,75.85,75.73,75.73,16500.0
2024-03-28 12:20:00,75.72,75.82,75.67,75.72,79980.0,75.72,75.82,75.67,75.72,79980.0
2024-03-28 12:30:00,75.71,75.71,75.55,75.56,28500.0,75.71,75.71,75.55,75.56,28500.0
2024-03-28 12:40:00,75.56,75.67,75.51,75.67,28350.0,75.56,75.67,75.51,75.67,28350.0
2024-03-28 12:50:00,75.71,75.8,75.71,75.8,6000.0,75.71,75.8,75.71,75.8,6000.0
2024-03-28 13:00:00,75.86,75.86,75.75,75.75,12480.0,75.86,75.86,75.75,75.75,12480.0
2024-03-28 13:10:00,75.77,75.77,75.62,75.62,12000.0,75.77,75.77,75.62,75.62,12000.0
2024-03-28 13:20:00,75.68,75.7,75.63,75.63,4500.0,75.68,75.7,75.63,75.63,4500.0
2024-03-28 13:30:00,75.62,75.62,75.62,75.62,1500.0,75.62,75.62,75.62,75.62,1500.0
2024-03-28 13:40:00,75.67,75.69,75.6,75.69,12000.0,75.67,75.69,75.6,75.69,12000.0
2024-03-28 13:50:00,75.6,75.6,75.6,75.6,33435.0,75.6,75.6,75.6,75.6,33435.0
2024-03-28 14:00:00,75.45,75.54,75.32,75.32,33000.0,75.45,75.54,75.32,75.32,33000.0
2024-03-28 14:10:00,75.4,75.4,75.33,75.36,6090.0,75.4,75.4,75.33,75.36,6090.0
2024-03-28 14:20:00,75.36,75.36,75.26,75.26,18390.0,75.36,75.36,75.26,75.26,18390.0
2024-03-28 14:30:00,75.32,75.34,75.14,75.14,19515.0,75.32,75.34,75.14,75.14,19515.0
2024-03-28 14:40:00,75.14,75.22,75.04,75.22,23400.0,75.14,75.22,75.04,75.22,23400.0
2024-03-28 14:50:00,75.25,75.4,75.25,75.4,5985.0,75.25,75.4,75.25,75.4,5985.0
2024-03-28 15:00:00,75.46,75.46,75.41,75.41,10695.0,75.46,75.46,75.41,75.41,10695.0
2024-03-28 15:10:00,75.47,75.47,75.4,75.4,10500.0,75.47,75.47,75.4,75.4,10500.0
2024-03-28 15:20:00,75.44,75.47,75.39,75.47,10755.0,75.44,75.47,75.39,75.47,10755.0
2024-03-28 15:30:00,75.56,75.59,75.48,75.59,55035.0,75.56,75.59,75.48,75.59,55035.0
2024-03-28 15:40:00,75.55,75.64,75.42,75.42,25035.0,75.55,75.64,75.42,75.42,25035.0
2024-03-28 15:50:00,75.43,75.43,75.21,75.3,223485.0,75.43,75.43,75.21,75.3,223485.0
2024-04-01 09:30:00,75.21,75.21,74.96,74.96,48870.0,75.21,75.21,74.96,74.96,48870.0
2024-04-01 09:40:00,75.15,75.15,75.05,75.13,7500.0,75.15,75.15,75.05,75.13,7500.0
2024-04-01 09:50:00,75.12,75.16,75.12,75.16,5880.0,75.12,75.16,75.12,75.16,5880.0
2024-04-01 10:00:00,75.2,75.47,75.2,75.39,11445.0,75.2,75.47,75.2,75.39,11445.0
2024-04-01 10:10:00,75.58,75.58,75.51,75.51,8145.0,75.58,75.58,75.51,75.51,8145.0
2024-04-01 10:20:00,75.47,75.47,75.38,75.4,4500.0,75.47,75.47,75.38,75.4,4500.0
2024-04-01 10:30:00,75.42,75.42,75.23,75.3,26490.0,75.42,75.42,75.23,75.3,26490.0
2024-04-01 10:40:00,75.3,75.52,75.3,75.48,27000.0,75.3,75.52,75.3,75.48,27000.0
2024-04-01 10:50:00,75.52,75.53,75.4,75.4,30795.0,75.52,75.53,75.4,75.4,30795.0
2024-04-01 11:00:00,75.37,75.44,75.34,75.44,37500.0,75.37,75.44,75.34,75.44,37500.0
2024-04-01 11:10:00,75.48,75.48,75.38,75.47,9225.0,75.48,75.48,75.38,75.47,9225.0
2024-04-01 11:20:00,75.44,75.56,75.44,75.53,18510.0,75.44,75.56,75.44,75.53,18510.0
2024-04-01 11:30:00,75.5,75.52,75.5,75.52,10500.0,75.5,75.52,75.5,75.52,10500.0
2024-04-01 11:40:00,75.39,75.39,75.29,75.34,15015.0,75.39,75.39,75.29,75.34,15015.0
2024-04-01 11:50:00,75.27,75.27,75.1,75.18,19245.0,75.27,75.27,75.1,75.18,19245.0
2024-04-01 12:00:00,75.18,75.18,74.88,74.96,63210.0,75.18,75.18,74.88,74.96,63210.0
2024-04-01 12:10:00,74.95,75.01,74.91,75.01,8655.0,74.95,75.01,74.91,75.01,8655.0
2024-04-01 12:20:00,74.94,75.02,74.93,75.0,38640.0,74.94,75.02,74.93,75.0,38640.0
2024-04-01 12:30:00,75.01,75.02,75.01,75.01,6000.0,75.01,75.02,75.01,75.01,6000.0
2024-04-01 12:40:00,75.02,75.04,74.96,75.01,31875.0,75.02,75.04,74.96,75.01,31875.0
2024-04-01 12:50:00,75.01,75.05,74.98,75.01,41925.0,75.01,75.05,74.98,75.01,41925.0
2024-04-01 13:00:00,74.95,75.03,74.92,75.0,56580.0,74.95,75.03,74.92,75.0,56580.0
2024-04-01 13:10:00,75.01,75.04,75.0,75.04,7935.0,75.01,75.04,75.0,75.04,7935.0
2024-04-01 13:20:00,75.01,75.01,74.95,74.99,31530.0,75.01,75.01,74.95,74.99,31530.0
2024-04-01 13:30:00,74.99,74.99,74.88,74.93,12015.0,74.99,74.99,74.88,74.93,12015.0
2024-04-01 13:40:00,74.93,74.95,74.87,74.87,37065.0,74.93,74.95,74.87,74.87,37065.0
2024-04-01 13:50:00,74.87,74.93,74.84,74.87,57015.0,74.87,74.93,74.84,74.87,57015.0
2024-04-01 14:00:00,74.9,74.9,74.83,74.88,8685.0,74.9,74.9,74.83,74.88,8685.0
2024-04-01 14:10:00,74.87,74.89,74.87,74.89,4500.0,74.87,74.89,74.87,74.89,4500.0
2024-04-01 14:20:00,74.9,74.95,74.88,74.9,13830.0,74.9,74.95,74.88,74.9,13830.0
2024-04-01 14:30:00,74.86,75.08,74.86,75.03,44685.0,74.86,75.08,74.86,75.03,44685.0
2024-04-01 14:40:00,75.02,75.08,75.02,75.05,33000.0,75.02,75.08,75.02,75.05,33000.0
2024-04-01 14:50:00,75.02,75.03,74.87,74.89,45000.0,75.02,75.03,74.87,74.89,45000.0
2024-04-01 15:00:00,74.9,74.99,74.9,74.99,20325.0,74.9,74.99,74.9,74.99,20325.0
2024-04-01 15:10:00,75.0,75.13,74.98,75.09,18990.0,75.0,75.13,74.98,75.09,18990.0
2024-04-01 15:20:00,75.12,75.13,75.12,75.13,7500.0,75.12,75.13,75.12,75.13,7500.0
2024-04-01 15:30:00,75.13,75.26,75.13,75.2,23070.0,75.13,75.26,75.13,75.2,23070.0
2024-04-01 15:40:00,75.26,75.34,75.21,75.31,16500.0,75.26,75.34,75.21,75.31,16500.0
2024-04-01 15:50:00,75.28,75.38,75.19,75.35,142125.0,75.28,75.38,75.19,75.35,142125.0
2024-04-02 09:30:00,75.67,75.94,75.43,75.48,84495.0,75.67,75.94,75.43,75.48,84495.0
2024-04-02 09:40:00,75.63,75.67,75.57,75.57,19005.0,75.63,75.67,75.57,75.57,19005.0
2024-04-02 09:50:00,75.66,75.77,75.63,75.75,33015.0,75.66,75.77,75.63,75.75,33015.0
2024-04-02 10:00:00,75.67,75.84,75.65,75.75,39720.0,75.67,75.84,75.65,75.75,39720.0
2024-04-02 10:10:00,75.7,75.7,75.67,75.67,3000.0,75.7,75.7,75.67,75.67,3000.0
2024-04-02 10:20:00,75.61,75.7,75.56,75.7,12000.0,75.61,75.7,75.56,75.7,12000.0
2024-04-02 10:30:00,75.74,76.0,75.74,76.0,20010.0,75.74,76.0,75.74,76.0,20010.0
2024-04-02 10:40:00,75.96,76.1,75.96,76.1,51345.0,75.96,76.1,75.96,76.1,51345.0
2024-04-02 10:50:00,76.09,76.13,76.01,76.09,33630.0,76.09,76.13,76.01,76.09,33630.0
2024-04-02 11:00:00,76.06,76.12,75.97,76.03,65925.0,76.06,76.12,75.97,76.03,65925.0
2024-04-02 11:10:00,76.08,76.1,75.97,76.0,48210.0,76.08,76.1,75.97,76.0,48210.0
2024-04-02 11:20:00,76.0,76.09,75.87,76.09,40515.0,76.0,76.09,75.87,76.09,40515.0
2024-04-02 11:30:00,76.08,76.13,75.93,75.93,73830.0,76.08,76.13,75.93,75.93,73830.0
2024-04-02 11:40:00,76.1,76.1,75.89,76.0,58680.0,76.1,76.1,75.89,76.0,58680.0
2024-04-02 11:50:00,76.07,76.08,75.65,75.65,52890.0,76.07,76.08,75.65,75.65,52890.0
2024-04-02 12:00:00,75.66,75.66,75.49,75.49,9000.0,75.66,75.66,75.49,75.49,9000.0
2024-04-02 12:10:00,75.53,75.62,75.53,75.6,4500.0,75.53,75.62,75.53,75.6,4500.0
2024-04-02 12:20:00,75.59,75.59,75.49,75.51,9000.0,75.59,75.59,75.49,75.51,9000.0
2024-04-02 12:30:00,75.55,75.55,75.49,75.49,9075.0,75.55,75.55,75.49,75.49,9075.0
2024-04-02 12:40:00,75.49,75.62,75.49,75.62,19875.0,75.49,75.62,75.49,75.62,19875.0
2024-04-02 12:50:00,75.62,75.62,75.56,75.57,6420.0,75.62,75.62,75.56,75.57,6420.0
2024-04-02 13:00:00,75.61,75.61,75.61,75.61,2550.0,75.61,75.61,75.61,75.61,2550.0
2024-04-02 13:10:00,75.68,75.69,75.68,75.69,3450.0,75.68,75.69,75.68,75.69,3450.0
2024-04-02 13:20:00,75.69,75.8,75.69,75.74,6000.0,75.69,75.8,75.69,75.74,6000.0
2024-04-02 13:30:00,75.75,75.8,75.68,75.8,37110.0,75.75,75.8,75.68,75.8,37110.0
2024-04-02 13:40:00,75.83,75.87,75.76,75.87,22260.0,75.83,75.87,75.76,75.87,22260.0
2024-04-02 13:50:00,75.8,75.86,75.78,75.82,12240.0,75.8,75.86,75.78,75.82,12240.0
2024-04-02 14:00:00,75.83,75.87,75.76,75.8,10530.0,75.83,75.87,75.76,75.8,10530.0
2024-04-02 14:10:00,75.87,76.01,75.87,76.01,10560.0,75.87,76.01,75.87,76.01,10560.0
2024-04-02 14:20:00,75.97,76.0,75.94,75.95,13350.0,75.97,76.0,75.94,75.95,13350.0
2024-04-02 14:30:00,75.96,76.0,75.95,75.95,16560.0,75.96,76.0,75.95,75.95,16560.0
2024-04-02 14:40:00,75.93,75.96,75.87,75.87,28395.0,75.93,75.96,75.87,75.87,28395.0
2024-04-02 14:50:00,75.95,75.95,75.89,75.93,22980.0,75.95,75.95,75.89,75.93,22980.0
2024-04-02 15:00:00,75.98,76.14,75.95,76.09,35550.0,75.98,76.14,75.95,76.09,35550.0
2024-04-02 15:10:00,76.09,76.09,76.01,76.06,10500.0,76.09,76.09,76.01,76.06,10500.0
2024-04-02 15:20:00,76.04,76.08,76.0,76.0,19350.0,76.04,76.08,76.0,76.0,19350.0
2024-04-02 15:30:00,76.01,76.03,75.9,75.91,82995.0,76.01,76.03,75.9,75.91,82995.0
2024-04-02 15:40:00,75.9,76.12,75.9,76.09,36990.0,75.9,76.12,75.9,76.09,36990.0
2024-04-02 15:50:00,75.98,76.06,75.9,76.04,223680.0,75.98,76.06,75.9,76.04,223680.0
2024-04-03 09:30:00,76.0,76.32,75.8,75.97,93390.0,76.0,76.32,75.8,75.97,93390.0
2024-04-03 09:40:00,76.08,76.27,75.98,76.21,24330.0,76.08,76.27,75.98,76.21,24330.0
2024-04-03 09:50:00,76.37,76.39,76.29,76.34,30210.0,76.37,76.39,76.29,76.34,30210.0
2024-04-03 10:00:00,76.55,76.62,76.29,76.29,48405.0,76.55,76.62,76.29,76.29,48405.0
2024-04-03 10:10:00,76.29,76.29,76.16,76.21,12120.0,76.29,76.29,76.16,76.21,12120.0
2024-04-03 10:20:00,76.21,76.4,76.18,76.4,24000.0,76.21,76.4,76.18,76.4,24000.0
2024-04-03 10:30:00,76.34,76.36,76.25,76.33,48960.0,76.34,76.36,76.25,76.33,48960.0
2024-04-03 10:40:00,76.32,76.47,76.19,76.37,130890.0,76.32,76.47,76.19,76.37,130890.0
2024-04-03 10:50:00,76.42,76.52,76.42,76.52,13500.0,76.42,76.52,76.42,76.52,13500.0
2024-04-03 11:00:00,76.52,76.52,76.48,76.49,6000.0,76.52,76.52,76.48,76.49,6000.0
2024-04-03 11:10:00,76.6,76.6,76.59,76.59,3870.0,76.6,76.6,76.59,76.59,3870.0
2024-04-03 11:20:00,76.53,76.53,76.39,76.39,7500.0,76.53,76.53,76.39,76.39,7500.0
2024-04-03 11:30:00,76.44,76.53,76.43,76.53,17595.0,76.44,76.53,76.43,76.53,17595.0
2024-04-03 11:40:00,76.53,76.56,76.43,76.44,26220.0,76.53,76.56,76.43,76.44,26220.0
2024-04-03 11:50:00,76.42,76.42,76.4,76.4,4875.0,76.42,76.42,76.4,76.4,4875.0
2024-04-03 12:00:00,76.4,76.47,76.4,76.47,6000.0,76.4,76.47,76.4,76.47,6000.0
2024-04-03 12:10:00,76.42,76.5,76.42,76.49,15930.0,76.42,76.5,76.42,76.49,15930.0
2024-04-03 12:20:00,76.55,76.56,76.51,76.56,11355.0,76.55,76.56,76.51,76.56,11355.0
2024-04-03 12:30:00,76.53,76.53,76.4,76.41,30750.0,76.53,76.53,76.4,76.41,30750.0
2024-04-03 12:40:00,76.41,76.49,76.41,76.46,15360.0,76.41,76.49,76.41,76.46,15360.0
2024-04-03 12:50:00,76.54,76.54,76.38,76.47,26445.0,76.54,76.54,76.38,76.47,26445.0
2024-04-03 13:00:00,76.42,76.49,76.42,76.46,10500.0,76.42,76.49,76.42,76.46,10500.0
2024-04-03 13:10:00,76.51,76.51,76.41,76.43,15270.0,76.51,76.51,76.41,76.43,15270.0
2024-04-03 13:20:00,76.4,76.47,76.4,76.47,16875.0,76.4,76.47,76.4,76.47,16875.0
2024-04-03 13:30:00,76.44,76.44,76.44,76.44,6000.0,76.44,76.44,76.44,76.44,6000.0
2024-04-03 13:40:00,76.45,76.46,76.4,76.4,7500.0,76.45,76.46,76.4,76.4,7500.0
2024-04-03 13:50:00,76.27,76.27,76.27,76.27,1500.0,76.27,76.27,76.27,76.27,1500.0
2024-04-03 14:00:00,76.26,76.33,76.26,76.33,9000.0,76.26,76.33,76.26,76.33,9000.0
2024-04-03 14:10:00,76.36,76.47,76.36,76.43,6795.0,76.36,76.47,76.36,76.43,6795.0
2024-04-03 14:20:00,76.44,76.44,76.29,76.29,36000.0,76.44,76.44,76.29,76.29,36000.0
2024-04-03 14:30:00,76.33,76.45,76.32,76.41,22965.0,76.33,76.45,76.32,76.41,22965.0
2024-04-03 14:40:00,76.4,76.4,76.38,76.4,21000.0,76.4,76.4,76.38,76.4,21000.0
2024-04-03 14:50:00,76.37,76.37,76.23,76.26,22950.0,76.37,76.37,76.23,76.26,22950.0
2024-04-03 15:00:00,76.22,76.23,76.19,76.2,15000.0,76.22,76.23,76.19,76.2,15000.0
2024-04-03 15:10:00,76.22,76.22,75.94,76.02,30930.0,76.22,76.22,75.94,76.02,30930.0
2024-04-03 15:20:00,76.01,76.04,75.89,75.89,70905.0,76.01,76.04,75.89,75.89,70905.0
2024-04-03 15:30:00,75.89,75.99,75.89,75.98,21885.0,75.89,75.99,75.89,75.98,21885.0
2024-04-03 15:40:00,75.97,75.97,75.59,75.68,175785.0,75.97,75.97,75.59,75.68,175785.0
2024-04-03 15:50:00,75.76,75.79,75.48,75.61,204840.0,75.76,75.79,75.48,75.61,204840.0
2024-04-04 09:30:00,75.72,75.72,75.27,75.27,59670.0,75.72,75.72,75.27,75.27,59670.0
2024-04-04 09:40:00,75.33,75.36,75.07,75.1,26955.0,75.33,75.36,75.07,75.1,26955.0
2024-04-04 09:50:00,75.07,75.07,74.86,74.92,29340.0,75.07,75.07,74.86,74.92,29340.0
2024-04-04 10:00:00,75.03,75.04,74.94,74.96,26925.0,75.03,75.04,74.94,74.96,26925.0
2024-04-04 10:10:00,74.83,74.83,74.49,74.53,66900.0,74.83,74.83,74.49,74.53,66900.0
2024-04-04 10:20:00,74.55,74.55,74.42,74.51,13845.0,74.55,74.55,74.42,74.51,13845.0
2024-04-04 10:30:00,74.52,74.52,74.35,74.35,30690.0,74.52,74.52,74.35,74.35,30690.0
2024-04-04 10:40:00,74.38,74.38,74.28,74.34,38775.0,74.38,74.38,74.28,74.34,38775.0
2024-04-04 10:50:00,74.38,74.45,74.28,74.33,62970.0,74.38,74.45,74.28,74.33,62970.0
2024-04-04 11:00:00,74.33,74.34,74.27,74.29,19815.0,74.33,74.34,74.27,74.29,19815.0
2024-04-04 11:10:00,74.36,74.38,74.16,74.16,7500.0,74.36,74.38,74.16,74.16,7500.0
2024-04-04 11:20:00,74.09,74.14,74.06,74.14,8970.0,74.09,74.14,74.06,74.14,8970.0
2024-04-04 11:30:00,74.11,74.12,74.1,74.1,6000.0,74.11,74.12,74.1,74.1,6000.0
2024-04-04 11:40:00,73.9,74.0,73.9,74.0,12360.0,73.9,74.0,73.9,74.0,12360.0
2024-04-04 11:50:00,73.98,74.03,73.97,73.99,4500.0,73.98,74.03,73.97,73.99,4500.0
2024-04-04 12:00:00,73.97,74.2,73.97,74.2,7965.0,73.97,74.2,73.97,74.2,7965.0
2024-04-04 12:10:00,74.13,74.16,74.09,74.09,5160.0,74.13,74.16,74.09,74.09,5160.0
2024-04-04 12:20:00,74.14,74.14,74.05,74.05,3480.0,74.14,74.14,74.05,74.05,3480.0
2024-04-04 12:30:00,74.03,74.07,73.98,74.01,16890.0,74.03,74.07,73.98,74.01,16890.0
2024-04-04 12:40:00,74.01,74.04,74.01,74.04,7500.0,74.01,74.04,74.01,74.04,7500.0
2024-04-04 12:50:00,73.99,73.99,73.99,73.99,3000.0,73.99,73.99,73.99,73.99,3000.0
2024-04-04 13:00:00,73.99,74.03,73.99,74.03,7710.0,73.99,74.03,73.99,74.03,7710.0
2024-04-04 13:10:00,74.01,74.04,74.01,74.04,6000.0,74.01,74.04,74.01,74.04,6000.0
2024-04-04 13:20:00,74.01,74.05,74.01,74.03,21570.0,74.01,74.05,74.01,74.03,21570.0
2024-04-04 13:30:00,74.06,74.07,74.03,74.04,9000.0,74.06,74.07,74.03,74.04,9000.0
2024-04-04 13:40:00,74.04,74.04,73.91,73.97,10785.0,74.04,74.04,73.91,73.97,10785.0
2024-04-04 13:50:00,73.92,73.92,73.9,73.9,3000.0,73.92,73.92,73.9,73.9,3000.0
2024-04-04 14:00:00,73.87,73.87,73.79,73.79,10875.0,73.87,73.87,73.79,73.79,10875.0
2024-04-04 14:10:00,73.82,73.82,73.69,73.69,6315.0,73.82,73.82,73.69,73.69,6315.0
2024-04-04 14:20:00,73.66,73.7,73.66,73.69,17220.0,73.66,73.7,73.66,73.69,17220.0
2024-04-04 14:30:00,73.71,73.73,73.65,73.72,18000.0,73.71,73.73,73.65,73.72,18000.0
2024-04-04 14:40:00,73.81,73.86,73.73,73.86,15000.0,73.81,73.86,73.73,73.86,15000.0
2024-04-04 14:50:00,73.9,73.9,73.86,73.87,15000.0,73.9,73.9,73.86,73.87,15000.0
2024-04-04 15:00:00,73.9,73.95,73.72,73.86,54795.0,73.9,73.95,73.72,73.86,54795.0
2024-04-04 15:10:00,73.79,73.79,73.62,73.63,7500.0,73.79,73.79,73.62,73.63,7500.0
2024-04-04 15:20:00,73.62,73.64,73.55,73.59,16560.0,73.62,73.64,73.55,73.59,16560.0
2024-04-04 15:30:00,73.58,73.6,73.48,73.54,61500.0,73.58,73.6,73.48,73.54,61500.0
2024-04-04 15:40:00,73.55,73.64,73.54,73.58,46680.0,73.55,73.64,73.54,73.58,46680.0
2024-04-04 15:50:00,73.52,73.56,73.25,73.32,218790.0,73.52,73.56,73.25,73.32,218790.0
2024-04-05 09:30:00,73.53,73.77,73.53,73.77,41310.0,73.53,73.77,73.53,73.77,41310.0
2024-04-05 09:40:00,73.74,73.89,73.61,73.89,9135.0,73.74,73.89,73.61,73.89,9135.0
2024-04-05 09:50:00,73.78,73.8,73.68,73.78,27420.0,73.78,73.8,73.68,73.78,27420.0
2024-04-05 10:00:00,73.84,74.01,73.83,73.93,28635.0,73.84,74.01,73.83,73.93,28635.0
2024-04-05 10:10:00,73.96,74.04,73.93,74.04,28500.0,73.96,74.04,73.93,74.04,28500.0
2024-04-05 10:20:00,74.06,74.13,74.01,74.13,30000.0,74.06,74.13,74.01,74.13,30000.0
2024-04-05 10:30:00,74.04,74.1,74.0,74.01,66195.0,74.04,74.1,74.0,74.01,66195.0
2024-04-05 10:40:00,74.07,74.12,74.07,74.11,9000.0,74.07,74.12,74.07,74.11,9000.0
2024-04-05 10:50:00,74.19,74.19,74.16,74.16,10500.0,74.19,74.19,74.16,74.16,10500.0
2024-04-05 11:00:00,74.15,74.26,74.15,74.26,15150.0,74.15,74.26,74.15,74.26,15150.0
2024-04-05 11:10:00,74.29,74.42,74.27,74.42,15000.0,74.29,74.42,74.27,74.42,15000.0
2024-04-05 11:20:00,74.46,74.51,74.46,74.47,11730.0,74.46,74.51,74.46,74.47,11730.0
2024-04-05 11:30:00,74.61,74.61,74.48,74.51,38145.0,74.61,74.61,74.48,74.51,38145.0
2024-04-05 11:40:00,74.56,74.65,74.56,74.65,9000.0,74.56,74.65,74.56,74.65,9000.0
2024-04-05 11:50:00,74.69,74.75,74.64,74.64,22725.0,74.69,74.75,74.64,74.64,22725.0
2024-04-05 12:00:00,74.65,74.65,74.51,74.51,3000.0,74.65,74.65,74.51,74.51,3000.0
2024-04-05 12:10:00,74.48,74.56,74.39,74.52,24555.0,74.48,74.56,74.39,74.52,24555.0
2024-04-05 12:20:00,74.52,74.63,74.49,74.52,24000.0,74.52,74.63,74.49,74.52,24000.0
2024-04-05 12:30:00,74.52,74.54,74.46,74.46,15585.0,74.52,74.54,74.46,74.46,15585.0
2024-04-05 12:40:00,74.52,74.59,74.49,74.53,14625.0,74.52,74.59,74.49,74.53,14625.0
2024-04-05 12:50:00,74.45,74.59,74.45,74.53,21015.0,74.45,74.59,74.45,74.53,21015.0
2024-04-05 13:00:00,74.5,74.5,74.34,74.37,6000.0,74.5,74.5,74.34,74.37,6000.0
2024-04-05 13:10:00,74.38,74.44,74.37,74.42,13500.0,74.38,74.44,74.37,74.42,13500.0
2024-04-05 13:20:00,74.38,74.5,74.38,74.49,9000.0,74.38,74.5,74.38,74.49,9000.0
2024-04-05 13:30:00,74.5,74.55,74.47,74.5,27285.0,74.5,74.55,74.47,74.5,27285.0
2024-04-05 13:40:00,74.46,74.46,74.36,74.42,36450.0,74.46,74.46,74.36,74.42,36450.0
2024-04-05 13:50:00,74.39,74.39,74.35,74.37,16500.0,74.39,74.39,74.35,74.37,16500.0
2024-04-05 14:00:00,74.43,74.55,74.35,74.55,11655.0,74.43,74.55,74.35,74.55,11655.0
2024-04-05 14:10:00,74.49,74.49,74.39,74.39,17580.0,74.49,74.49,74.39,74.39,17580.0
2024-04-05 14:20:00,74.49,74.57,74.45,74.45,22635.0,74.49,74.57,74.45,74.45,22635.0
2024-04-05 14:30:00,74.44,74.55,74.44,74.55,4515.0,74.44,74.55,74.44,74.55,4515.0
2024-04-05 14:40:00,74.56,74.56,74.38,74.38,14325.0,74.56,74.56,74.38,74.38,14325.0
2024-04-05 14:50:00,74.34,74.47,74.34,74.47,18945.0,74.34,74.47,74.34,74.47,18945.0
2024-04-05 15:00:00,74.48,74.52,74.44,74.48,12315.0,74.48,74.52,74.44,74.48,12315.0
2024-04-05 15:10:00,74.52,74.53,74.51,74.51,8115.0,74.52,74.53,74.51,74.51,8115.0
2024-04-05 15:20:00,74.47,74.53,74.45,74.5,16500.0,74.47,74.53,74.45,74.5,16500.0
2024-04-05 15:30:00,74.5,74.53,74.5,74.53,27420.0,74.5,74.53,74.5,74.53,27420.0
2024-04-05 15:40:00,74.54,74.54,74.42,74.47,38775.0,74.54,74.54,74.42,74.47,38775.0
2024-04-05 15:50:00,74.47,74.59,74.45,74.53,241815.0,74.47,74.59,74.45,74.53,241815.0
2024-04-08 09:30:00,74.5,74.69,74.37,74.46,58050.0,74.5,74.69,74.37,74.46,58050.0
2024-04-08 09:40:00,74.54,74.54,74.32,74.48,15000.0,74.54,74.54,74.32,74.48,15000.0
2024-04-08 09:50:00,74.4,74.64,74.38,74.64,39330.0,74.4,74.64,74.38,74.64,39330.0
2024-04-08 10:00:00,74.64,74.64,74.32,74.39,52800.0,74.64,74.64,74.32,74.39,52800.0
2024-04-08 10:10:00,74.33,74.4,74.33,74.33,14700.0,74.33,74.4,74.33,74.33,14700.0
2024-04-08 10:20:00,74.26,74.28,74.13,74.13,25200.0,74.26,74.28,74.13,74.13,25200.0
2024-04-08 10:30:00,74.24,74.3,74.14,74.23,24000.0,74.24,74.3,74.14,74.23,24000.0
2024-04-08 10:40:00,74.16,74.27,74.09,74.27,24300.0,74.16,74.27,74.09,74.27,24300.0
2024-04-08 10:50:00,74.22,74.23,74.04,74.08,36765.0,74.22,74.23,74.04,74.08,36765.0
2024-04-08 11:00:00,74.0,74.0,73.94,73.94,6720.0,74.0,74.0,73.94,73.94,6720.0
2024-04-08 11:10:00,73.91,73.91,73.74,73.9,29265.0,73.91,73.91,73.74,73.9,29265.0
2024-04-08 11:20:00,73.92,74.02,73.92,74.02,14010.0,73.92,74.02,73.92,74.02,14010.0
2024-04-08 11:30:00,73.95,74.02,73.92,74.0,38130.0,73.95,74.02,73.92,74.0,38130.0
2024-04-08 11:40:00,74.02,74.02,73.86,73.86,25065.0,74.02,74.02,73.86,73.86,25065.0
2024-04-08 11:50:00,73.85,73.94,73.85,73.92,9330.0,73.85,73.94,73.85,73.92,9330.0
2024-04-08 12:00:00,73.93,74.07,73.93,74.05,21000.0,73.93,74.07,73.93,74.05,21000.0
2024-04-08 12:10:00,74.0,74.0,73.92,73.98,7500.0,74.0,74.0,73.92,73.98,7500.0
2024-04-08 12:20:00,73.95,74.0,73.92,74.0,18000.0,73.95,74.0,73.92,74.0,18000.0
2024-04-08 12:30:00,73.96,73.96,73.85,73.85,19500.0,73.96,73.96,73.85,73.85,19500.0
2024-04-08 12:40:00,73.82,73.86,73.82,73.86,9000.0,73.82,73.86,73.82,73.86,9000.0
2024-04-08 12:50:00,73.82,73.87,73.82,73.87,19650.0,73.82,73.87,73.82,73.87,19650.0
2024-04-08 13:00:00,73.87,73.93,73.87,73.93,6000.0,73.87,73.93,73.87,73.93,6000.0
2024-04-08 13:10:00,73.97,73.97,73.97,73.97,6000.0,73.97,73.97,73.97,73.97,6000.0
2024-04-08 13:20:00,73.93,73.93,73.87,73.87,8835.0,73.93,73.93,73.87,73.87,8835.0
2024-04-08 13:30:00,73.9,73.93,73.87,73.93,21105.0,73.9,73.93,73.87,73.93,21105.0
2024-04-08 13:40:00,73.95,74.0,73.95,74.0,9000.0,73.95,74.0,73.95,74.0,9000.0
2024-04-08 13:50:00,74.03,74.03,74.03,74.03,1500.0,74.03,74.03,74.03,74.03,1500.0
2024-04-08 14:00:00,73.94,73.99,73.94,73.99,4500.0,73.94,73.99,73.94,73.99,4500.0
2024-04-08 14:10:00,73.97,73.97,73.93,73.94,6000.0,73.97,73.97,73.93,73.94,6000.0
2024-04-08 14:20:00,73.93,73.97,73.89,73.92,16560.0,73.93,73.97,73.89,73.92,16560.0
2024-04-08 14:30:00,73.92,73.95,73.79,73.82,28770.0,73.92,73.95,73.79,73.82,28770.0
2024-04-08 14:40:00,73.8,73.85,73.77,73.85,15000.0,73.8,73.85,73.77,73.85,15000.0
2024-04-08 14:50:00,73.85,73.86,73.81,73.86,18495.0,73.85,73.86,73.81,73.86,18495.0
2024-04-08 15:00:00,73.86,73.9,73.83,73.83,18105.0,73.86,73.9,73.83,73.83,18105.0
2024-04-08 15:10:00,73.79,73.92,73.79,73.92,15000.0,73.79,73.92,73.79,73.92,15000.0
2024-04-08 15:20:00,73.92,73.92,73.91,73.92,4500.0,73.92,73.92,73.91,73.92,4500.0
2024-04-08 15:30:00,73.95,74.05,73.95,73.96,39960.0,73.95,74.05,73.95,73.96,39960.0
2024-04-08 15:40:00,73.96,74.0,73.81,73.85,67500.0,73.96,74.0,73.81,73.85,67500.0
2024-04-08 15:50:00,73.8,73.85,73.73,73.82,86145.0,73.8,73.85,73.73,73.82,86145.0
2024-04-09 09:30:00,74.25,74.55,73.93,74.03,74220.0,74.25,74.55,73.93,74.03,74220.0
2024-04-09 09:40:00,74.02,74.22,73.93,74.22,22800.0,74.02,74.22,73.93,74.22,22800.0
2024-04-09 09:50:00,74.12,74.12,73.53,73.53,30675.0,74.12,74.12,73.53,73.53,30675.0
2024-04-09 10:00:00,73.53,73.73,73.53,73.61,28320.0,73.53,73.73,73.53,73.61,28320.0
2024-04-09 10:10:00,73.58,73.77,73.37,73.37,39675.0,73.58,73.77,73.37,73.37,39675.0
2024-04-09 10:20:00,73.37,73.52,73.25,73.25,43500.0,73.37,73.52,73.25,73.25,43500.0
2024-04-09 10:30:00,73.33,73.37,72.98,72.98,80145.0,73.33,73.37,72.98,72.98,80145.0
2024-04-09 10:40:00,72.88,72.94,72.68,72.68,19260.0,72.88,72.94,72.68,72.68,19260.0
2024-04-09 10:50:00,72.74,72.87,72.74,72.87,9795.0,72.74,72.87,72.74,72.87,9795.0
2024-04-09 11:00:00,72.98,73.11,72.98,73.1,36690.0,72.98,73.11,72.98,73.1,36690.0
2024-04-09 11:10:00,73.12,73.32,73.09,73.29,11925.0,73.12,73.32,73.09,73.29,11925.0
2024-04-09 11:20:00,73.28,73.31,73.27,73.31,6000.0,73.28,73.31,73.27,73.31,6000.0
2024-04-09 11:30:00,73.36,73.46,73.29,73.29,12000.0,73.36,73.46,73.29,73.29,12000.0
2024-04-09 11:40:00,73.29,73.31,73.16,73.17,13905.0,73.29,73.31,73.16,73.17,13905.0
2024-04-09 11:50:00,73.1,73.1,73.1,73.1,3000.0,73.1,73.1,73.1,73.1,3000.0
2024-04-09 12:00:00,73.04,73.07,73.04,73.07,6270.0,73.04,73.07,73.04,73.07,6270.0
2024-04-09 12:10:00,73.04,73.04,73.01,73.04,6195.0,73.04,73.04,73.01,73.04,6195.0
2024-04-09 12:20:00,73.13,73.13,73.13,73.13,3150.0,73.13,73.13,73.13,73.13,3150.0
2024-04-09 12:30:00,73.12,73.18,73.08,73.08,8385.0,73.12,73.18,73.08,73.08,8385.0
2024-04-09 12:40:00,73.11,73.17,73.1,73.17,9000.0,73.11,73.17,73.1,73.17,9000.0
2024-04-09 12:50:00,73.19,73.19,73.06,73.08,29580.0,73.19,73.19,73.06,73.08,29580.0
2024-04-09 13:00:00,73.04,73.09,72.97,72.97,111210.0,73.04,73.09,72.97,72.97,111210.0
2024-04-09 13:10:00,72.97,73.08,72.97,73.05,34185.0,72.97,73.08,72.97,73.05,34185.0
2024-04-09 13:20:00,73.16,73.18,72.99,73.02,22605.0,73.16,73.18,72.99,73.02,22605.0
2024-04-09 13:30:00,73.02,73.04,72.94,72.99,51195.0,73.02,73.04,72.94,72.99,51195.0
2024-04-09 13:40:00,73.04,73.06,72.95,73.06,47385.0,73.04,73.06,72.95,73.06,47385.0
2024-04-09 13:50:00,73.13,73.13,73.03,73.08,26160.0,73.13,73.13,73.03,73.08,26160.0
2024-04-09 14:00:00,73.13,73.13,73.01,73.05,26505.0,73.13,73.13,73.01,73.05,26505.0
2024-04-09 14:10:00,73.06,73.07,72.89,72.91,40890.0,73.06,73.07,72.89,72.91,40890.0
2024-04-09 14:20:00,72.87,72.87,72.68,72.72,60000.0,72.87,72.87,72.68,72.72,60000.0
2024-04-09 14:30:00,72.78,72.85,72.71,72.75,62985.0,72.78,72.85,72.71,72.75,62985.0
2024-04-09 14:40:00,72.72,72.81,72.72,72.81,28710.0,72.72,72.81,72.72,72.81,28710.0
2024-04-09 14:50:00,72.93,72.93,72.65,72.65,40935.0,72.93,72.93,72.65,72.65,40935.0
2024-04-09 15:00:00,72.69,72.75,72.69,72.71,21120.0,72.69,72.75,72.69,72.71,21120.0
2024-04-09 15:10:00,72.71,72.75,72.62,72.75,55905.0,72.71,72.75,72.62,72.75,55905.0
2024-04-09 15:20:00,72.75,72.99,72.75,72.93,45540.0,72.75,72.99,72.75,72.93,45540.0
2024-04-09 15:30:00,72.93,72.94,72.82,72.85,36225.0,72.93,72.94,72.82,72.85,36225.0
2024-04-09 15:40:00,72.79,72.9,72.77,72.84,84570.0,72.79,72.9,72.77,72.84,84570.0
2024-04-09 15:50:00,72.84,73.05,72.71,73.05,172095.0,72.84,73.05,72.71,73.05,172095.0
2024-04-10 09:30:00,72.73,73.0,72.59,72.71,77370.0,72.73,73.0,72.59,72.71,77370.0
2024-04-10 09:40:00,72.8,72.96,72.55,72.64,32145.0,72.8,72.96,72.55,72.64,32145.0
2024-04-10 09:50:00,72.68,72.69,72.61,72.63,28605.0,72.68,72.69,72.61,72.63,28605.0
2024-04-10 10:00:00,72.56,72.68,72.46,72.61,86205.0,72.56,72.68,72.46,72.61,86205.0
2024-04-10 10:10:00,72.65,72.76,72.65,72.76,7500.0,72.65,72.76,72.65,72.76,7500.0
2024-04-10 10:20:00,72.64,72.74,72.53,72.53,15945.0,72.64,72.74,72.53,72.53,15945.0
2024-04-10 10:30:00,72.52,72.79,72.52,72.78,25500.0,72.52,72.79,72.52,72.78,25500.0
2024-04-10 10:40:00,72.78,72.8,72.7,72.8,21000.0,72.78,72.8,72.7,72.8,21000.0
2024-04-10 10:50:00,72.77,72.8,72.69,72.8,11730.0,72.77,72.8,72.69,72.8,11730.0
2024-04-10 11:00:00,72.74,72.74,72.72,72.72,6000.0,72.74,72.74,72.72,72.72,6000.0
2024-04-10 11:10:00,72.79,72.8,72.73,72.73,6000.0,72.79,72.8,72.73,72.73,6000.0
2024-04-10 11:20:00,72.8,72.83,72.76,72.8,6000.0,72.8,72.83,72.76,72.8,6000.0
2024-04-10 11:30:00,72.8,72.88,72.74,72.88,13500.0,72.8,72.88,72.74,72.88,13500.0
2024-04-10 11:40:00,72.88,72.88,72.83,72.83,9000.0,72.88,72.88,72.83,72.83,9000.0
2024-04-10 11:50:00,72.89,72.9,72.78,72.78,7035.0,72.89,72.9,72.78,72.78,7035.0
2024-04-10 12:00:00,72.83,73.03,72.79,72.97,26445.0,72.83,73.03,72.79,72.97,26445.0
2024-04-10 12:10:00,72.89,72.95,72.85,72.85,12630.0,72.89,72.95,72.85,72.85,12630.0
2024-04-10 12:20:00,72.85,72.97,72.85,72.97,10035.0,72.85,72.97,72.85,72.97,10035.0
2024-04-10 12:30:00,72.87,72.87,72.87,72.87,1500.0,72.87,72.87,72.87,72.87,1500.0
2024-04-10 12:40:00,72.84,72.88,72.82,72.82,12000.0,72.84,72.88,72.82,72.82,12000.0
2024-04-10 12:50:00,72.87,72.96,72.87,72.94,14745.0,72.87,72.96,72.87,72.94,14745.0
2024-04-10 13:00:00,72.89,72.93,72.81,72.82,38880.0,72.89,72.93,72.81,72.82,38880.0
2024-04-10 13:10:00,72.79,72.92,72.79,72.92,6000.0,72.79,72.92,72.79,72.92,6000.0
2024-04-10 13:20:00,72.91,73.05,72.91,72.95,19140.0,72.91,73.05,72.91,72.95,19140.0
2024-04-10 13:30:00,72.93,72.97,72.78,72.78,12525.0,72.93,72.97,72.78,72.78,12525.0
2024-04-10 13:40:00,72.81,72.83,72.74,72.81,9000.0,72.81,72.83,72.74,72.81,9000.0
2024-04-10 13:50:00,72.82,72.91,72.76,72.91,10500.0,72.82,72.91,72.76,72.91,10500.0
2024-04-10 14:00:00,72.83,72.97,72.8,72.96,30000.0,72.83,72.97,72.8,72.96,30000.0
2024-04-10 14:10:00,72.99,72.99,72.92,72.92,9000.0,72.99,72.99,72.92,72.92,9000.0
2024-04-10 14:20:00,73.0,73.0,72.93,72.96,12240.0,73.0,73.0,72.93,72.96,12240.0
2024-04-10 14:30:00,72.95,73.0,72.9,72.97,13500.0,72.95,73.0,72.9,72.97,13500.0
2024-04-10 14:40:00,73.03,73.07,73.01,73.07,10500.0,73.03,73.07,73.01,73.07,10500.0
2024-04-10 14:50:00,73.04,73.1,72.86,72.86,15735.0,73.04,73.1,72.86,72.86,15735.0
2024-04-10 15:00:00,72.87,72.92,72.77,72.79,22500.0,72.87,72.92,72.77,72.79,22500.0
2024-04-10 15:10:00,72.86,72.93,72.81,72.85,33315.0,72.86,72.93,72.81,72.85,33315.0
2024-04-10 15:20:00,72.87,72.88,72.81,72.81,34500.0,72.87,72.88,72.81,72.81,34500.0
2024-04-10 15:30:00,72.81,72.84,72.71,72.75,27465.0,72.81,72.84,72.71,72.75,27465.0
2024-04-10 15:40:00,72.79,72.9,72.79,72.83,24000.0,72.79,72.9,72.79,72.83,24000.0
2024-04-10 15:50:00,72.85,72.95,72.77,72.87,87945.0,72.85,72.95,72.77,72.87,87945.0
2024-04-11 09:30:00,72.99,72.99,72.45,72.45,44205.0,72.99,72.99,72.45,72.45,44205.0
2024-04-11 09:40:00,72.49,72.53,72.32,72.33,26340.0,72.49,72.53,72.32,72.33,26340.0
2024-04-11 09:50:00,72.4,72.46,72.4,72.4,8100.0,72.4,72.46,72.4,72.4,8100.0
2024-04-11 10:00:00,72.4,72.4,72.1,72.1,15000.0,72.4,72.4,72.1,72.1,15000.0
2024-04-11 10:10:00,72.05,72.16,72.05,72.09,8730.0,72.05,72.16,72.05,72.09,8730.0
2024-04-11 10:20:00,72.05,72.21,72.02,72.12,38085.0,72.05,72.21,72.02,72.12,38085.0
2024-04-11 10:30:00,72.16,72.16,71.97,71.97,39060.0,72.16,72.16,71.97,71.97,39060.0
2024-04-11 10:40:00,71.95,71.97,71.88,71.92,47400.0,71.95,71.97,71.88,71.92,47400.0
2024-04-11 10:50:00,71.82,71.96,71.79,71.9,74835.0,71.82,71.96,71.79,71.9,74835.0
2024-04-11 11:00:00,71.95,72.04,71.85,71.93,52995.0,71.95,72.04,71.85,71.93,52995.0
2024-04-11 11:10:00,71.96,71.97,71.8,71.86,24045.0,71.96,71.97,71.8,71.86,24045.0
2024-04-11 11:20:00,71.92,71.93,71.88,71.89,25815.0,71.92,71.93,71.88,71.89,25815.0
2024-04-11 11:30:00,71.98,72.05,71.96,72.01,21465.0,71.98,72.05,71.96,72.01,21465.0
2024-04-11 11:40:00,72.05,72.07,71.96,72.01,25485.0,72.05,72.07,71.96,72.01,25485.0
2024-04-11 11:50:00,72.04,72.05,71.96,72.05,20160.0,72.04,72.05,71.96,72.05,20160.0
2024-04-11 12:00:00,72.04,72.18,72.04,72.18,4500.0,72.04,72.18,72.04,72.18,4500.0
2024-04-11 12:10:00,72.33,72.33,72.33,72.33,1500.0,72.33,72.33,72.33,72.33,1500.0
2024-04-11 12:20:00,72.32,72.32,72.32,72.32,1500.0,72.32,72.32,72.32,72.32,1500.0
2024-04-11 12:30:00,72.33,72.33,72.25,72.25,3000.0,72.33,72.33,72.25,72.25,3000.0
2024-04-11 12:40:00,72.36,72.36,72.36,72.36,3000.0,72.36,72.36,72.36,72.36,3000.0
2024-04-11 12:50:00,72.37,72.4,72.37,72.38,7755.0,72.37,72.4,72.37,72.38,7755.0
2024-04-11 13:00:00,72.39,72.58,72.35,72.5,12000.0,72.39,72.58,72.35,72.5,12000.0
2024-04-11 13:10:00,72.51,72.52,72.51,72.52,8625.0,72.51,72.52,72.51,72.52,8625.0
2024-04-11 13:20:00,72.57,72.57,72.39,72.39,13125.0,72.57,72.57,72.39,72.39,13125.0
2024-04-11 13:30:00,72.51,72.51,72.46,72.46,9000.0,72.51,72.51,72.46,72.46,9000.0
2024-04-11 13:40:00,72.43,72.48,72.43,72.48,3000.0,72.43,72.48,72.43,72.48,3000.0
2024-04-11 13:50:00,72.44,72.52,72.44,72.5,9000.0,72.44,72.52,72.44,72.5,9000.0
2024-04-11 14:00:00,72.43,72.63,72.43,72.63,10500.0,72.43,72.63,72.43,72.63,10500.0
2024-04-11 14:10:00,72.58,72.62,72.58,72.62,6690.0,72.58,72.62,72.58,72.62,6690.0
2024-04-11 14:20:00,72.67,72.68,72.66,72.66,6750.0,72.67,72.68,72.66,72.66,6750.0
2024-04-11 14:30:00,72.67,72.67,72.67,72.67,1500.0,72.67,72.67,72.67,72.67,1500.0
2024-04-11 14:40:00,72.73,72.73,72.64,72.65,7500.0,72.73,72.73,72.64,72.65,7500.0
2024-04-11 14:50:00,72.58,72.59,72.58,72.59,3000.0,72.58,72.59,72.58,72.59,3000.0
2024-04-11 15:00:00,72.64,72.73,72.63,72.68,13935.0,72.64,72.73,72.63,72.68,13935.0
2024-04-11 15:10:00,72.63,72.64,72.61,72.61,9000.0,72.63,72.64,72.61,72.61,9000.0
2024-04-11 15:20:00,72.61,72.62,72.57,72.57,6750.0,72.61,72.62,72.57,72.57,6750.0
2024-04-11 15:30:00,72.55,72.55,72.47,72.49,33195.0,72.55,72.55,72.47,72.49,33195.0
2024-04-11 15:40:00,72.52,72.52,72.24,72.24,79500.0,72.52,72.52,72.24,72.24,79500.0
2024-04-11 15:50:00,72.19,72.32,72.17,72.18,157125.0,72.19,72.32,72.17,72.18,157125.0
2024-04-12 09:30:00,71.8,72.17,71.8,72.17,34230.0,71.8,72.17,71.8,72.17,34230.0
2024-04-12 09:40:00,72.03,72.13,71.74,71.74,18255.0,72.03,72.13,71.74,71.74,18255.0
2024-04-12 09:50:00,71.99,72.12,71.94,72.12,31620.0,71.99,72.12,71.94,72.12,31620.0
2024-04-12 10:00:00,71.97,72.02,71.84,71.92,16425.0,71.97,72.02,71.84,71.92,16425.0
2024-04-12 10:10:00,71.91,71.95,71.8,71.9,32700.0,71.91,71.95,71.8,71.9,32700.0
2024-04-12 10:20:00,71.75,71.97,71.74,71.97,12570.0,71.75,71.97,71.74,71.97,12570.0
2024-04-12 10:30:00,71.95,71.95,71.95,71.95,1500.0,71.95,71.95,71.95,71.95,1500.0
2024-04-12 10:40:00,71.94,72.04,71.93,72.04,8475.0,71.94,72.04,71.93,72.04,8475.0
2024-04-12 10:50:00,72.03,72.12,71.99,72.04,29265.0,72.03,72.12,71.99,72.04,29265.0
2024-04-12 11:00:00,72.08,72.09,72.04,72.04,6000.0,72.08,72.09,72.04,72.04,6000.0
2024-04-12 11:10:00,72.1,72.1,72.09,72.1,6660.0,72.1,72.1,72.09,72.1,6660.0
2024-04-12 11:20:00,72.04,72.04,72.0,72.0,8400.0,72.04,72.04,72.0,72.0,8400.0
2024-04-12 11:30:00,71.98,71.98,71.87,71.87,9330.0,71.98,71.98,71.87,71.87,9330.0
2024-04-12 11:40:00,71.83,71.83,71.71,71.79,21600.0,71.83,71.83,71.71,71.79,21600.0
2024-04-12 11:50:00,71.7,71.7,71.7,71.7,1500.0,71.7,71.7,71.7,71.7,1500.0
2024-04-12 12:00:00,71.72,71.89,71.72,71.85,57690.0,71.72,71.89,71.72,71.85,57690.0
2024-04-12 12:10:00,71.8,71.8,71.67,71.71,9000.0,71.8,71.8,71.67,71.71,9000.0
2024-04-12 12:20:00,71.73,71.79,71.69,71.7,19155.0,71.73,71.79,71.69,71.7,19155.0
2024-04-12 12:30:00,71.66,71.66,71.53,71.53,9015.0,71.66,71.66,71.53,71.53,9015.0
2024-04-12 12:40:00,71.49,71.6,71.49,71.6,5760.0,71.49,71.6,71.49,71.6,5760.0
2024-04-12 12:50:00,71.65,71.69,71.6,71.6,21000.0,71.65,71.69,71.6,71.6,21000.0
2024-04-12 13:00:00,71.6,71.6,71.54,71.55,8910.0,71.6,71.6,71.54,71.55,8910.0
2024-04-12 13:10:00,71.55,71.55,71.55,71.55,0.0,71.55,71.55,71.55,71.55,0.0
2024-04-12 13:20:00,71.61,71.7,71.61,71.7,10440.0,71.61,71.7,71.61,71.7,10440.0
2024-04-12 13:30:00,71.67,71.73,71.67,71.73,6120.0,71.67,71.73,71.67,71.73,6120.0
2024-04-12 13:40:00,71.77,71.88,71.73,71.88,20385.0,71.77,71.88,71.73,71.88,20385.0
2024-04-12 13:50:00,71.79,71.79,71.73,71.73,3000.0,71.79,71.79,71.73,71.73,3000.0
2024-04-12 14:00:00,71.67,71.85,71.67,71.79,9450.0,71.67,71.85,71.67,71.79,9450.0
2024-04-12 14:10:00,71.72,71.77,71.72,71.77,3000.0,71.72,71.77,71.72,71.77,3000.0
2024-04-12 14:20:00,71.69,71.71,71.66,71.71,6030.0,71.69,71.71,71.66,71.71,6030.0
2024-04-12 14:30:00,71.72,71.72,71.68,71.68,3060.0,71.72,71.72,71.68,71.68,3060.0
2024-04-12 14:40:00,71.71,71.75,71.61,71.61,47025.0,71.71,71.75,71.61,71.61,47025.0
2024-04-12 14:50:00,71.63,71.68,71.59,71.63,22185.0,71.63,71.68,71.59,71.63,22185.0
2024-04-12 15:00:00,71.66,71.66,71.59,71.59,3000.0,71.66,71.66,71.59,71.59,3000.0
2024-04-12 15:10:00,71.58,71.58,71.53,71.53,13995.0,71.58,71.58,71.53,71.53,13995.0
2024-04-12 15:20:00,71.54,71.54,71.48,71.48,12000.0,71.54,71.54,71.48,71.48,12000.0
2024-04-12 15:30:00,71.48,71.53,71.48,71.53,44205.0,71.48,71.53,71.48,71.53,44205.0
2024-04-12 15:40:00,71.53,71.75,71.53,71.66,84750.0,71.53,71.75,71.53,71.66,84750.0
2024-04-12 15:50:00,71.68,71.79,71.52,71.78,155475.0,71.68,71.79,71.52,71.78,155475.0
2024-04-15 09:30:00,72.92,72.95,72.21,72.46,103800.0,72.92,72.95,72.21,72.46,103800.0
2024-04-15 09:40:00,72.38,72.66,72.37,72.45,36390.0,72.38,72.66,72.37,72.45,36390.0
2024-04-15 09:50:00,72.36,72.38,72.27,72.27,18420.0,72.36,72.38,72.27,72.27,18420.0
2024-04-15 10:00:00,72.25,72.28,72.06,72.06,44850.0,72.25,72.28,72.06,72.06,44850.0
2024-04-15 10:10:00,71.89,72.17,71.89,72.17,20040.0,71.89,72.17,71.89,72.17,20040.0
2024-04-15 10:20:00,72.11,72.35,72.08,72.28,33120.0,72.11,72.35,72.08,72.28,33120.0
2024-04-15 10:30:00,72.36,72.36,72.16,72.29,68505.0,72.36,72.36,72.16,72.29,68505.0
2024-04-15 10:40:00,72.32,72.34,72.21,72.33,15000.0,72.32,72.34,72.21,72.33,15000.0
2024-04-15 10:50:00,72.41,72.41,72.04,72.04,21000.0,72.41,72.41,72.04,72.04,21000.0
2024-04-15 11:00:00,71.95,72.21,71.95,72.12,15075.0,71.95,72.21,71.95,72.12,15075.0
2024-04-15 11:10:00,72.04,72.13,72.01,72.13,20745.0,72.04,72.13,72.01,72.13,20745.0
2024-04-15 11:20:00,72.12,72.13,72.02,72.11,13500.0,72.12,72.13,72.02,72.11,13500.0
2024-04-15 11:30:00,72.16,72.25,72.07,72.11,12000.0,72.16,72.25,72.07,72.11,12000.0
2024-04-15 11:40:00,72.17,72.19,72.08,72.13,37080.0,72.17,72.19,72.08,72.13,37080.0
2024-04-15 11:50:00,72.16,72.23,72.16,72.23,40455.0,72.16,72.23,72.16,72.23,40455.0
2024-04-15 12:00:00,72.23,72.38,72.23,72.35,18000.0,72.23,72.38,72.23,72.35,18000.0
2024-04-15 12:10:00,72.35,72.35,72.06,72.06,13500.0,72.35,72.35,72.06,72.06,13500.0
2024-04-15 12:20:00,72.05,72.05,72.05,72.05,3000.0,72.05,72.05,72.05,72.05,3000.0
2024-04-15 12:30:00,72.04,72.04,71.86,71.86,14670.0,72.04,72.04,71.86,71.86,14670.0
2024-04-15 12:40:00,71.86,71.92,71.84,71.84,10500.0,71.86,71.92,71.84,71.84,10500.0
2024-04-15 12:50:00,71.84,71.84,71.78,71.78,7125.0,71.84,71.84,71.78,71.78,7125.0
2024-04-15 13:00:00,71.77,71.86,71.77,71.86,33405.0,71.77,71.86,71.77,71.86,33405.0
2024-04-15 13:10:00,71.74,71.74,71.62,71.62,7725.0,71.74,71.74,71.62,71.62,7725.0
2024-04-15 13:20:00,71.53,71.57,71.46,71.46,13395.0,71.53,71.57,71.46,71.46,13395.0
2024-04-15 13:30:00,71.44,71.55,71.4,71.55,8190.0,71.44,71.55,71.4,71.55,8190.0
2024-04-15 13:40:00,71.49,71.64,71.49,71.54,14220.0,71.49,71.64,71.49,71.54,14220.0
2024-04-15 13:50:00,71.56,71.57,71.55,71.57,6300.0,71.56,71.57,71.55,71.57,6300.0
2024-04-15 14:00:00,71.55,71.63,71.55,71.6,16815.0,71.55,71.63,71.55,71.6,16815.0
2024-04-15 14:10:00,71.63,71.63,71.53,71.54,7500.0,71.63,71.63,71.53,71.54,7500.0
2024-04-15 14:20:00,71.55,71.55,71.46,71.46,4500.0,71.55,71.55,71.46,71.46,4500.0
2024-04-15 14:30:00,71.49,71.67,71.49,71.67,10875.0,71.49,71.67,71.49,71.67,10875.0
2024-04-15 14:40:00,71.64,71.64,71.59,71.61,28275.0,71.64,71.64,71.59,71.61,28275.0
2024-04-15 14:50:00,71.58,71.58,71.51,71.57,16875.0,71.58,71.58,71.51,71.57,16875.0
2024-04-15 15:00:00,71.59,71.62,71.5,71.51,33075.0,71.59,71.62,71.5,71.51,33075.0
2024-04-15 15:10:00,71.51,71.51,71.28,71.28,19500.0,71.51,71.51,71.28,71.28,19500.0
2024-04-15 15:20:00,71.32,71.43,71.32,71.4,67905.0,71.32,71.43,71.32,71.4,67905.0
2024-04-15 15:30:00,71.43,71.47,71.35,71.36,51375.0,71.43,71.47,71.35,71.36,51375.0
2024-04-15 15:40:00,71.31,71.37,71.28,71.36,50220.0,71.31,71.37,71.28,71.36,50220.0
2024-04-15 15:50:00,71.37,71.37,71.25,71.26,176955.0,71.37,71.37,71.25,71.26,176955.0
2024-04-16 09:30:00,71.55,72.04,71.55,72.04,132600.0,71.55,72.04,71.55,72.04,132600.0
2024-04-16 09:40:00,71.99,72.17,71.84,72.17,160905.0,71.99,72.17,71.84,72.17,160905.0
2024-04-16 09:50:00,72.3,72.44,72.05,72.44,139680.0,72.3,72.44,72.05,72.44,139680.0
2024-04-16 10:00:00,72.31,72.54,72.24,72.45,57570.0,72.31,72.54,72.24,72.45,57570.0
2024-04-16 10:10:00,72.4,72.4,72.11,72.13,47340.0,72.4,72.4,72.11,72.13,47340.0
2024-04-16 10:20:00,72.17,72.23,72.17,72.21,46875.0,72.17,72.23,72.17,72.21,46875.0
2024-04-16 10:30:00,72.35,72.48,72.34,72.46,45075.0,72.35,72.48,72.34,72.46,45075.0
2024-04-16 10:40:00,72.45,72.57,72.4,72.4,22170.0,72.45,72.57,72.4,72.4,22170.0
2024-04-16 10:50:00,72.34,72.45,72.34,72.45,12000.0,72.34,72.45,72.34,72.45,12000.0
2024-04-16 11:00:00,72.45,72.58,72.34,72.52,54090.0,72.45,72.58,72.34,72.52,54090.0
2024-04-16 11:10:00,72.53,72.53,72.37,72.38,15000.0,72.53,72.53,72.37,72.38,15000.0
2024-04-16 11:20:00,72.36,72.45,72.34,72.45,7500.0,72.36,72.45,72.34,72.45,7500.0
2024-04-16 11:30:00,72.46,72.5,72.38,72.38,54120.0,72.46,72.5,72.38,72.38,54120.0
2024-04-16 11:40:00,72.4,72.5,72.36,72.44,13485.0,72.4,72.5,72.36,72.44,13485.0
2024-04-16 11:50:00,72.44,72.44,72.44,72.44,6720.0,72.44,72.44,72.44,72.44,6720.0
2024-04-16 12:00:00,72.47,72.71,72.43,72.71,51810.0,72.47,72.71,72.43,72.71,51810.0
2024-04-16 12:10:00,72.68,72.68,72.49,72.51,27510.0,72.68,72.68,72.49,72.51,27510.0
2024-04-16 12:20:00,72.52,72.52,72.43,72.51,7500.0,72.52,72.52,72.43,72.51,7500.0
2024-04-16 12:30:00,72.57,72.63,72.52,72.56,18315.0,72.57,72.63,72.52,72.56,18315.0
2024-04-16 12:40:00,72.59,72.61,72.59,72.61,12000.0,72.59,72.61,72.59,72.61,12000.0
2024-04-16 12:50:00,72.61,72.67,72.58,72.65,72180.0,72.61,72.67,72.58,72.65,72180.0
2024-04-16 13:00:00,72.61,72.65,72.52,72.59,93000.0,72.61,72.65,72.52,72.59,93000.0
2024-04-16 13:10:00,72.53,72.55,72.5,72.53,25470.0,72.53,72.55,72.5,72.53,25470.0
2024-04-16 13:20:00,72.51,72.55,72.44,72.46,96915.0,72.51,72.55,72.44,72.46,96915.0
2024-04-16 13:30:00,72.47,72.47,72.36,72.41,82725.0,72.47,72.47,72.36,72.41,82725.0
2024-04-16 13:40:00,72.47,72.53,72.45,72.47,56295.0,72.47,72.53,72.45,72.47,56295.0
2024-04-16 13:50:00,72.47,72.58,72.46,72.58,17010.0,72.47,72.58,72.46,72.58,17010.0
2024-04-16 14:00:00,72.56,72.82,72.56,72.82,11940.0,72.56,72.82,72.56,72.82,11940.0
2024-04-16 14:10:00,72.8,72.9,72.59,72.59,41025.0,72.8,72.9,72.59,72.59,41025.0
2024-04-16 14:20:00,72.61,72.7,72.56,72.67,36510.0,72.61,72.7,72.56,72.67,36510.0
2024-04-16 14:30:00,72.7,72.77,72.68,72.68,6000.0,72.7,72.77,72.68,72.68,6000.0
2024-04-16 14:40:00,72.75,72.78,72.71,72.78,9000.0,72.75,72.78,72.71,72.78,9000.0
2024-04-16 14:50:00,72.72,72.87,72.72,72.87,44040.0,72.72,72.87,72.72,72.87,44040.0
2024-04-16 15:00:00,72.88,72.96,72.85,72.95,54600.0,72.88,72.96,72.85,72.95,54600.0
2024-04-16 15:10:00,72.95,73.0,72.89,72.89,34920.0,72.95,73.0,72.89,72.89,34920.0
2024-04-16 15:20:00,72.87,72.91,72.81,72.87,28110.0,72.87,72.91,72.81,72.87,28110.0
2024-04-16 15:30:00,72.85,72.85,72.54,72.74,69045.0,72.85,72.85,72.54,72.74,69045.0
2024-04-16 15:40:00,72.67,72.75,72.55,72.75,65400.0,72.67,72.75,72.55,72.75,65400.0
2024-04-16 15:50:00,72.68,72.93,72.6,72.64,198195.0,72.68,72.93,72.6,72.64,198195.0
2024-04-17 09:30:00,73.55,73.55,72.74,72.83,113325.0,73.55,73.55,72.74,72.83,113325.0
2024-04-17 09:40:00,72.93,73.19,72.88,73.19,40680.0,72.93,73.19,72.88,73.19,40680.0
2024-04-17 09:50:00,73.33,73.4,73.17,73.25,67950.0,73.33,73.4,73.17,73.25,67950.0
2024-04-17 10:00:00,73.25,73.53,73.19,73.51,80280.0,73.25,73.53,73.19,73.51,80280.0
2024-04-17 10:10:00,73.52,73.55,73.36,73.49,32100.0,73.52,73.55,73.36,73.49,32100.0
2024-04-17 10:20:00,73.44,73.44,73.29,73.42,55170.0,73.44,73.44,73.29,73.42,55170.0
2024-04-17 10:30:00,73.37,73.46,73.32,73.36,64710.0,73.37,73.46,73.32,73.36,64710.0
2024-04-17 10:40:00,73.35,73.36,73.32,73.36,12000.0,73.35,73.36,73.32,73.36,12000.0
2024-04-17 10:50:00,73.37,73.37,73.17,73.18,13500.0,73.37,73.37,73.17,73.18,13500.0
2024-04-17 11:00:00,73.21,73.26,73.12,73.12,16380.0,73.21,73.26,73.12,73.12,16380.0
2024-04-17 11:10:00,73.08,73.12,73.07,73.09,17400.0,73.08,73.12,73.07,73.09,17400.0
2024-04-17 11:20:00,73.04,73.15,73.04,73.15,11685.0,73.04,73.15,73.04,73.15,11685.0
2024-04-17 11:30:00,73.02,73.16,73.01,73.16,31500.0,73.02,73.16,73.01,73.16,31500.0
2024-04-17 11:40:00,73.17,73.17,73.1,73.1,12225.0,73.17,73.17,73.1,73.1,12225.0
2024-04-17 11:50:00,73.1,73.19,73.1,73.19,10350.0,73.1,73.19,73.1,73.19,10350.0
2024-04-17 12:00:00,73.21,73.21,73.1,73.1,14730.0,73.21,73.21,73.1,73.1,14730.0
2024-04-17 12:10:00,73.17,73.17,73.08,73.08,7500.0,73.17,73.17,73.08,73.08,7500.0
2024-04-17 12:20:00,73.17,73.18,73.08,73.08,18570.0,73.17,73.18,73.08,73.08,18570.0
2024-04-17 12:30:00,73.07,73.09,73.02,73.09,22635.0,73.07,73.09,73.02,73.09,22635.0
2024-04-17 12:40:00,73.2,73.2,73.08,73.14,19500.0,73.2,73.2,73.08,73.14,19500.0
2024-04-17 12:50:00,73.11,73.14,73.07,73.07,12000.0,73.11,73.14,73.07,73.07,12000.0
2024-04-17 13:00:00,73.01,73.12,72.94,73.12,25380.0,73.01,73.12,72.94,73.12,25380.0
2024-04-17 13:10:00,73.12,73.19,73.12,73.13,17400.0,73.12,73.19,73.12,73.13,17400.0
2024-04-17 13:20:00,73.08,73.08,73.06,73.06,4500.0,73.08,73.08,73.06,73.06,4500.0
2024-04-17 13:30:00,73.12,73.12,73.04,73.04,9000.0,73.12,73.12,73.04,73.04,9000.0
2024-04-17 13:40:00,72.99,73.08,72.98,73.05,17100.0,72.99,73.08,72.98,73.05,17100.0
2024-04-17 13:50:00,73.1,73.13,73.08,73.08,13695.0,73.1,73.13,73.08,73.08,13695.0
2024-04-17 14:00:00,73.05,73.05,72.97,72.97,6000.0,73.05,73.05,72.97,72.97,6000.0
2024-04-17 14:10:00,72.94,73.06,72.94,73.06,26640.0,72.94,73.06,72.94,73.06,26640.0
2024-04-17 14:20:00,73.07,73.12,73.07,73.12,4500.0,73.07,73.12,73.07,73.12,4500.0
2024-04-17 14:30:00,73.07,73.09,73.04,73.07,7500.0,73.07,73.09,73.04,73.07,7500.0
2024-04-17 14:40:00,73.1,73.17,73.06,73.06,12165.0,73.1,73.17,73.06,73.06,12165.0
2024-04-17 14:50:00,73.08,73.08,72.98,73.04,15840.0,73.08,73.08,72.98,73.04,15840.0
2024-04-17 15:00:00,73.03,73.03,72.98,73.01,11925.0,73.03,73.03,72.98,73.01,11925.0
2024-04-17 15:10:00,72.95,73.04,72.93,73.04,20340.0,72.95,73.04,72.93,73.04,20340.0
2024-04-17 15:20:00,73.1,73.13,73.04,73.06,16500.0,73.1,73.13,73.04,73.06,16500.0
2024-04-17 15:30:00,73.13,73.13,73.06,73.06,13500.0,73.13,73.13,73.06,73.06,13500.0
2024-04-17 15:40:00,73.06,73.17,73.06,73.14,24015.0,73.06,73.17,73.06,73.14,24015.0
2024-04-17 15:50:00,73.09,73.09,72.9,72.93,152955.0,73.09,73.09,72.9,72.93,152955.0
2024-04-18 09:30:00,73.67,74.16,73.09,73.09,97695.0,73.67,74.16,73.09,73.09,97695.0
2024-04-18 09:40:00,73.14,73.27,73.0,73.16,56940.0,73.14,73.27,73.0,73.16,56940.0
2024-04-18 09:50:00,73.39,73.52,73.39,73.52,18000.0,73.39,73.52,73.39,73.52,18000.0
2024-04-18 10:00:00,73.53,73.77,73.46,73.77,33705.0,73.53,73.77,73.46,73.77,33705.0
2024-04-18 10:10:00,73.63,73.8,73.62,73.67,83625.0,73.63,73.8,73.62,73.67,83625.0
2024-04-18 10:20:00,73.64,73.86,73.64,73.86,21000.0,73.64,73.86,73.64,73.86,21000.0
2024-04-18 10:30:00,73.88,74.04,73.76,73.76,35865.0,73.88,74.04,73.76,73.76,35865.0
2024-04-18 10:40:00,73.89,73.92,73.82,73.84,34290.0,73.89,73.92,73.82,73.84,34290.0
2024-04-18 10:50:00,73.8,73.92,73.8,73.89,10890.0,73.8,73.92,73.8,73.89,10890.0
2024-04-18 11:00:00,73.98,74.0,73.93,73.93,15390.0,73.98,74.0,73.93,73.93,15390.0
2024-04-18 11:10:00,73.88,73.91,73.86,73.86,10500.0,73.88,73.91,73.86,73.86,10500.0
2024-04-18 11:20:00,73.83,73.88,73.83,73.88,5625.0,73.83,73.88,73.83,73.88,5625.0
2024-04-18 11:30:00,73.83,73.86,73.8,73.86,13500.0,73.83,73.86,73.8,73.86,13500.0
2024-04-18 11:40:00,73.75,73.79,73.75,73.78,9000.0,73.75,73.79,73.75,73.78,9000.0
2024-04-18 11:50:00,73.84,73.85,73.78,73.78,7980.0,73.84,73.85,73.78,73.78,7980.0
2024-04-18 12:00:00,73.85,73.85,73.79,73.79,4500.0,73.85,73.85,73.79,73.79,4500.0
2024-04-18 12:10:00,73.78,73.78,73.6,73.63,16485.0,73.78,73.78,73.6,73.63,16485.0
2024-04-18 12:20:00,73.62,73.68,73.55,73.67,20580.0,73.62,73.68,73.55,73.67,20580.0
2024-04-18 12:30:00,73.59,73.72,73.59,73.72,21000.0,73.59,73.72,73.59,73.72,21000.0
2024-04-18 12:40:00,73.66,73.68,73.62,73.68,16590.0,73.66,73.68,73.62,73.68,16590.0
2024-04-18 12:50:00,73.58,73.72,73.58,73.61,36000.0,73.58,73.72,73.58,73.61,36000.0
2024-04-18 13:00:00,73.68,73.73,73.61,73.62,49305.0,73.68,73.73,73.61,73.62,49305.0
2024-04-18 13:10:00,73.66,73.66,73.44,73.44,51105.0,73.66,73.66,73.44,73.44,51105.0
2024-04-18 13:20:00,73.48,73.57,73.41,73.47,51705.0,73.48,73.57,73.41,73.47,51705.0
2024-04-18 13:30:00,73.43,73.49,73.43,73.44,10800.0,73.43,73.49,73.43,73.44,10800.0
2024-04-18 13:40:00,73.43,73.47,73.3,73.47,27870.0,73.43,73.47,73.3,73.47,27870.0
2024-04-18 13:50:00,73.43,73.51,73.43,73.51,3060.0,73.43,73.51,73.43,73.51,3060.0
2024-04-18 14:00:00,73.48,73.55,73.43,73.46,23835.0,73.48,73.55,73.43,73.46,23835.0
2024-04-18 14:10:00,73.45,73.45,73.31,73.44,74805.0,73.45,73.45,73.31,73.44,74805.0
2024-04-18 14:20:00,73.44,73.54,73.44,73.5,29265.0,73.44,73.54,73.44,73.5,29265.0
2024-04-18 14:30:00,73.57,73.61,73.49,73.52,56730.0,73.57,73.61,73.49,73.52,56730.0
2024-04-18 14:40:00,73.55,73.61,73.53,73.58,12000.0,73.55,73.61,73.53,73.58,12000.0
2024-04-18 14:50:00,73.53,73.63,73.53,73.57,34665.0,73.53,73.63,73.53,73.57,34665.0
2024-04-18 15:00:00,73.54,73.55,73.5,73.52,22500.0,73.54,73.55,73.5,73.52,22500.0
2024-04-18 15:10:00,73.5,73.5,73.44,73.46,25485.0,73.5,73.5,73.44,73.46,25485.0
2024-04-18 15:20:00,73.44,73.54,73.44,73.5,13890.0,73.44,73.54,73.44,73.5,13890.0
2024-04-18 15:30:00,73.57,73.63,73.5,73.5,46275.0,73.57,73.63,73.5,73.5,46275.0
2024-04-18 15:40:00,73.51,73.59,73.51,73.51,37500.0,73.51,73.59,73.51,73.51,37500.0
2024-04-18 15:50:00,73.53,73.56,73.28,73.4,166005.0,73.53,73.56,73.28,73.4,166005.0
2024-04-19 09:30:00,73.56,73.67,73.3,73.37,254460.0,73.56,73.67,73.3,73.37,254460.0
2024-04-19 09:40:00,73.3,73.39,73.26,73.27,24015.0,73.3,73.39,73.26,73.27,24015.0
2024-04-19 09:50:00,73.27,73.3,73.19,73.28,24420.0,73.27,73.3,73.19,73.28,24420.0
2024-04-19 10:00:00,73.24,73.35,73.2,73.25,43740.0,73.24,73.35,73.2,73.25,43740.0
2024-04-19 10:10:00,73.2,73.26,73.18,73.18,9210.0,73.2,73.26,73.18,73.18,9210.0
2024-04-19 10:20:00,73.23,73.24,72.97,73.0,36750.0,73.23,73.24,72.97,73.0,36750.0
2024-04-19 10:30:00,72.99,73.11,72.92,72.92,19125.0,72.99,73.11,72.92,72.92,19125.0
2024-04-19 10:40:00,72.91,73.08,72.91,73.08,16485.0,72.91,73.08,72.91,73.08,16485.0
2024-04-19 10:50:00,72.9,72.9,72.9,72.9,1500.0,72.9,72.9,72.9,72.9,1500.0
2024-04-19 11:00:00,72.92,72.92,72.81,72.83,16500.0,72.92,72.92,72.81,72.83,16500.0
2024-04-19 11:10:00,72.95,72.95,72.95,72.95,1500.0,72.95,72.95,72.95,72.95,1500.0
2024-04-19 11:20:00,72.82,72.84,72.77,72.78,4500.0,72.82,72.84,72.77,72.78,4500.0
2024-04-19 11:30:00,72.73,72.82,72.58,72.6,49500.0,72.73,72.82,72.58,72.6,49500.0
2024-04-19 11:40:00,72.66,72.66,72.5,72.53,29880.0,72.66,72.66,72.5,72.53,29880.0
2024-04-19 11:50:00,72.43,72.43,72.43,72.43,1500.0,72.43,72.43,72.43,72.43,1500.0
2024-04-19 12:00:00,72.32,72.39,72.25,72.25,19500.0,72.32,72.39,72.25,72.25,19500.0
2024-04-19 12:10:00,72.23,72.28,72.12,72.12,41925.0,72.23,72.28,72.12,72.12,41925.0
2024-04-19 12:20:00,72.14,72.21,72.08,72.21,27105.0,72.14,72.21,72.08,72.21,27105.0
2024-04-19 12:30:00,72.16,72.2,72.15,72.2,8655.0,72.16,72.2,72.15,72.2,8655.0
2024-04-19 12:40:00,72.18,72.29,72.16,72.17,12000.0,72.18,72.29,72.16,72.17,12000.0
2024-04-19 12:50:00,72.24,72.24,72.18,72.2,7710.0,72.24,72.24,72.18,72.2,7710.0
2024-04-19 13:00:00,72.28,72.3,72.2,72.2,13620.0,72.28,72.3,72.2,72.2,13620.0
2024-04-19 13:10:00,72.14,72.2,72.14,72.17,18345.0,72.14,72.2,72.14,72.17,18345.0
2024-04-19 13:20:00,72.14,72.34,72.13,72.29,13500.0,72.14,72.34,72.13,72.29,13500.0
2024-04-19 13:30:00,72.3,72.31,72.3,72.31,3000.0,72.3,72.31,72.3,72.31,3000.0
2024-04-19 13:40:00,72.33,72.34,72.3,72.34,10500.0,72.33,72.34,72.3,72.34,10500.0
2024-04-19 13:50:00,72.33,72.43,72.33,72.43,29625.0,72.33,72.43,72.33,72.43,29625.0
2024-04-19 14:00:00,72.35,72.38,72.34,72.35,22500.0,72.35,72.38,72.34,72.35,22500.0
2024-04-19 14:10:00,72.3,72.34,72.3,72.34,9000.0,72.3,72.34,72.3,72.34,9000.0
2024-04-19 14:20:00,72.35,72.4,72.35,72.35,9855.0,72.35,72.4,72.35,72.35,9855.0
2024-04-19 14:30:00,72.28,72.33,72.28,72.3,6000.0,72.28,72.33,72.28,72.3,6000.0
2024-04-19 14:40:00,72.3,72.36,72.3,72.32,12180.0,72.3,72.36,72.3,72.32,12180.0
2024-04-19 14:50:00,72.25,72.28,72.21,72.28,11670.0,72.25,72.28,72.21,72.28,11670.0
2024-04-19 15:00:00,72.26,72.26,72.16,72.25,30435.0,72.26,72.26,72.16,72.25,30435.0
2024-04-19 15:10:00,72.2,72.36,72.2,72.36,15000.0,72.2,72.36,72.2,72.36,15000.0
2024-04-19 15:20:00,72.38,72.4,72.31,72.4,5100.0,72.38,72.4,72.31,72.4,5100.0
2024-04-19 15:30:00,72.47,72.52,72.43,72.49,19590.0,72.47,72.52,72.43,72.49,19590.0
2024-04-19 15:40:00,72.51,72.66,72.51,72.63,40845.0,72.51,72.66,72.51,72.63,40845.0
2024-04-19 15:50:00,72.62,72.81,72.62,72.73,132630.0,72.62,72.81,72.62,72.73,132630.0
2024-04-22 09:30:00,73.31,73.52,72.7,72.83,111060.0,73.31,73.52,72.7,72.83,111060.0
2024-04-22 09:40:00,72.78,72.82,72.68,72.68,15000.0,72.78,72.82,72.68,72.68,15000.0
2024-04-22 09:50:00,72.65,72.8,72.57,72.71,51285.0,72.65,72.8,72.57,72.71,51285.0
2024-04-22 10:00:00,72.7,73.01,72.7,72.92,58005.0,72.7,73.01,72.7,72.92,58005.0
2024-04-22 10:10:00,72.92,72.92,72.69,72.83,60645.0,72.92,72.92,72.69,72.83,60645.0
2024-04-22 10:20:00,72.83,72.85,72.79,72.84,29010.0,72.83,72.85,72.79,72.84,29010.0
2024-04-22 10:30:00,72.73,72.76,72.68,72.76,15600.0,72.73,72.76,72.68,72.76,15600.0
2024-04-22 10:40:00,72.74,72.75,72.6,72.6,25890.0,72.74,72.75,72.6,72.6,25890.0
2024-04-22 10:50:00,72.62,72.65,72.53,72.53,75675.0,72.62,72.65,72.53,72.53,75675.0
2024-04-22 11:00:00,72.5,72.52,72.41,72.41,108960.0,72.5,72.52,72.41,72.41,108960.0
2024-04-22 11:10:00,72.4,72.49,72.29,72.41,111015.0,72.4,72.49,72.29,72.41,111015.0
2024-04-22 11:20:00,72.45,72.47,72.16,72.16,18630.0,72.45,72.47,72.16,72.16,18630.0
2024-04-22 11:30:00,72.25,72.27,72.07,72.15,75525.0,72.25,72.27,72.07,72.15,75525.0
2024-04-22 11:40:00,72.15,72.34,72.15,72.27,14955.0,72.15,72.34,72.15,72.27,14955.0
2024-04-22 11:50:00,72.33,72.4,72.33,72.4,4950.0,72.33,72.4,72.33,72.4,4950.0
2024-04-22 12:00:00,72.35,72.48,72.35,72.48,9750.0,72.35,72.48,72.35,72.48,9750.0
2024-04-22 12:10:00,72.5,72.5,72.5,72.5,1500.0,72.5,72.5,72.5,72.5,1500.0
2024-04-22 12:20:00,72.44,72.45,72.39,72.43,15165.0,72.44,72.45,72.39,72.43,15165.0
2024-04-22 12:30:00,72.43,72.51,72.43,72.46,9000.0,72.43,72.51,72.43,72.46,9000.0
2024-04-22 12:40:00,72.47,72.57,72.47,72.56,10500.0,72.47,72.57,72.47,72.56,10500.0
2024-04-22 12:50:00,72.49,72.55,72.49,72.55,6390.0,72.49,72.55,72.49,72.55,6390.0
2024-04-22 13:00:00,72.58,72.6,72.58,72.6,4800.0,72.58,72.6,72.58,72.6,4800.0
2024-04-22 13:10:00,72.71,72.71,72.55,72.61,14295.0,72.71,72.71,72.55,72.61,14295.0
2024-04-22 13:20:00,72.61,72.61,72.56,72.61,15285.0,72.61,72.61,72.56,72.61,15285.0
2024-04-22 13:30:00,72.59,72.68,72.55,72.63,24615.0,72.59,72.68,72.55,72.63,24615.0
2024-04-22 13:40:00,72.67,72.77,72.66,72.77,19575.0,72.67,72.77,72.66,72.77,19575.0
2024-04-22 13:50:00,72.83,72.92,72.83,72.84,26010.0,72.83,72.92,72.83,72.84,26010.0
2024-04-22 14:00:00,72.96,73.03,72.93,73.03,16500.0,72.96,73.03,72.93,73.03,16500.0
2024-04-22 14:10:00,73.02,73.23,73.02,73.19,49500.0,73.02,73.23,73.02,73.19,49500.0
2024-04-22 14:20:00,73.21,73.24,73.17,73.17,16605.0,73.21,73.24,73.17,73.17,16605.0
2024-04-22 14:30:00,73.19,73.21,73.13,73.13,53370.0,73.19,73.21,73.13,73.13,53370.0
2024-04-22 14:40:00,73.05,73.06,72.96,72.96,13500.0,73.05,73.06,72.96,72.96,13500.0
2024-04-22 14:50:00,72.89,72.93,72.86,72.89,10500.0,72.89,72.93,72.86,72.89,10500.0
2024-04-22 15:00:00,72.9,73.03,72.9,73.0,10875.0,72.9,73.03,72.9,73.0,10875.0
2024-04-22 15:10:00,73.0,73.01,72.92,72.92,19740.0,73.0,73.01,72.92,72.92,19740.0
2024-04-22 15:20:00,72.91,72.94,72.78,72.83,31485.0,72.91,72.94,72.78,72.83,31485.0
2024-04-22 15:30:00,72.82,72.87,72.73,72.73,16125.0,72.82,72.87,72.73,72.73,16125.0
2024-04-22 15:40:00,72.77,72.82,72.75,72.8,24645.0,72.77,72.82,72.75,72.8,24645.0
2024-04-22 15:50:00,72.73,72.82,72.64,72.7,242460.0,72.73,72.82,72.64,72.7,242460.0
2024-04-23 09:30:00,73.38,73.38,72.46,72.73,89325.0,73.38,73.38,72.46,72.73,89325.0
2024-04-23 09:40:00,72.85,72.89,72.84,72.89,35820.0,72.85,72.89,72.84,72.89,35820.0
2024-04-23 09:50:00,72.93,72.99,72.7,72.8,92550.0,72.93,72.99,72.7,72.8,92550.0
2024-04-23 10:00:00,72.92,73.14,72.85,73.07,144390.0,72.92,73.14,72.85,73.07,144390.0
2024-04-23 10:10:00,73.15,73.15,72.95,73.05,37890.0,73.15,73.15,72.95,73.05,37890.0
2024-04-23 10:20:00,72.99,72.99,72.8,72.8,16380.0,72.99,72.99,72.8,72.8,16380.0
2024-04-23 10:30:00,72.81,72.98,72.8,72.89,89310.0,72.81,72.98,72.8,72.89,89310.0
2024-04-23 10:40:00,73.09,73.19,72.99,73.14,24510.0,73.09,73.19,72.99,73.14,24510.0
2024-04-23 10:50:00,73.12,73.21,73.03,73.08,31725.0,73.12,73.21,73.03,73.08,31725.0
2024-04-23 11:00:00,73.05,73.05,72.95,72.95,3000.0,73.05,73.05,72.95,72.95,3000.0
2024-04-23 11:10:00,72.84,72.89,72.82,72.85,13650.0,72.84,72.89,72.82,72.85,13650.0
2024-04-23 11:20:00,72.84,72.86,72.69,72.73,87060.0,72.84,72.86,72.69,72.73,87060.0
2024-04-23 11:30:00,72.65,72.74,72.64,72.71,12570.0,72.65,72.74,72.64,72.71,12570.0
2024-04-23 11:40:00,72.6,72.63,72.58,72.63,6000.0,72.6,72.63,72.58,72.63,6000.0
2024-04-23 11:50:00,72.6,72.64,72.58,72.58,10500.0,72.6,72.64,72.58,72.58,10500.0
2024-04-23 12:00:00,72.55,72.62,72.55,72.57,6000.0,72.55,72.62,72.55,72.57,6000.0
2024-04-23 12:10:00,72.53,72.54,72.46,72.54,16800.0,72.53,72.54,72.46,72.54,16800.0
2024-04-23 12:20:00,72.54,72.61,72.45,72.45,4770.0,72.54,72.61,72.45,72.45,4770.0
2024-04-23 12:30:00,72.43,72.62,72.43,72.56,18060.0,72.43,72.62,72.43,72.56,18060.0
2024-04-23 12:40:00,72.61,72.73,72.61,72.73,59190.0,72.61,72.73,72.61,72.73,59190.0
2024-04-23 12:50:00,72.74,72.82,72.72,72.72,15045.0,72.74,72.82,72.72,72.72,15045.0
2024-04-23 13:00:00,72.72,72.77,72.72,72.73,9000.0,72.72,72.77,72.72,72.73,9000.0
2024-04-23 13:10:00,72.72,72.73,72.67,72.73,36270.0,72.72,72.73,72.67,72.73,36270.0
2024-04-23 13:20:00,72.73,72.76,72.73,72.74,10860.0,72.73,72.76,72.73,72.74,10860.0
2024-04-23 13:30:00,72.71,72.82,72.71,72.79,9000.0,72.71,72.82,72.71,72.79,9000.0
2024-04-23 13:40:00,72.85,72.97,72.85,72.97,7500.0,72.85,72.97,72.85,72.97,7500.0
2024-04-23 13:50:00,72.89,72.97,72.89,72.94,4635.0,72.89,72.97,72.89,72.94,4635.0
2024-04-23 14:00:00,72.9,72.9,72.87,72.9,6060.0,72.9,72.9,72.87,72.9,6060.0
2024-04-23 14:10:00,72.91,72.91,72.85,72.86,4500.0,72.91,72.91,72.85,72.86,4500.0
2024-04-23 14:20:00,72.86,72.86,72.85,72.86,17730.0,72.86,72.86,72.85,72.86,17730.0
2024-04-23 14:30:00,72.89,73.02,72.89,73.02,16500.0,72.89,73.02,72.89,73.02,16500.0
2024-04-23 14:40:00,72.89,72.89,72.81,72.88,15000.0,72.89,72.89,72.81,72.88,15000.0
2024-04-23 14:50:00,72.8,72.8,72.67,72.7,9000.0,72.8,72.8,72.67,72.7,9000.0
2024-04-23 15:00:00,72.73,72.73,72.69,72.7,6000.0,72.73,72.73,72.69,72.7,6000.0
2024-04-23 15:10:00,72.67,72.67,72.62,72.64,6315.0,72.67,72.67,72.62,72.64,6315.0
2024-04-23 15:20:00,72.69,72.69,72.62,72.62,10650.0,72.69,72.69,72.62,72.62,10650.0
2024-04-23 15:30:00,72.59,72.69,72.59,72.66,26760.0,72.59,72.69,72.59,72.66,26760.0
2024-04-23 15:40:00,72.67,72.77,72.66,72.77,38325.0,72.67,72.77,72.66,72.77,38325.0
2024-04-23 15:50:00,72.75,72.93,72.69,72.79,227985.0,72.75,72.93,72.69,72.79,227985.0
2024-04-24 09:30:00,72.42,72.47,71.93,72.4,123660.0,72.42,72.47,71.93,72.4,123660.0
2024-04-24 09:40:00,72.64,72.95,72.64,72.81,74430.0,72.64,72.95,72.64,72.81,74430.0
2024-04-24 09:50:00,72.84,73.08,72.84,72.93,100890.0,72.84,73.08,72.84,72.93,100890.0
2024-04-24 10:00:00,73.02,73.27,72.86,73.27,75855.0,73.02,73.27,72.86,73.27,75855.0
2024-04-24 10:10:00,73.17,73.17,73.0,73.06,33360.0,73.17,73.17,73.0,73.06,33360.0
2024-04-24 10:20:00,73.06,73.1,73.01,73.05,21735.0,73.06,73.1,73.01,73.05,21735.0
2024-04-24 10:30:00,73.02,73.2,73.02,73.19,75435.0,73.02,73.2,73.02,73.19,75435.0
2024-04-24 10:40:00,73.2,73.2,72.82,72.88,87240.0,73.2,73.2,72.82,72.88,87240.0
2024-04-24 10:50:00,72.74,72.97,72.74,72.93,59625.0,72.74,72.97,72.74,72.93,59625.0
2024-04-24 11:00:00,72.83,72.83,72.69,72.69,7620.0,72.83,72.83,72.69,72.69,7620.0
2024-04-24 11:10:00,72.69,72.79,72.69,72.79,24090.0,72.69,72.79,72.69,72.79,24090.0
2024-04-24 11:20:00,72.71,72.77,72.53,72.53,28500.0,72.71,72.77,72.53,72.53,28500.0
2024-04-24 11:30:00,72.56,72.62,72.54,72.62,16500.0,72.56,72.62,72.54,72.62,16500.0
2024-04-24 11:40:00,72.72,72.72,72.64,72.64,22500.0,72.72,72.72,72.64,72.64,22500.0
2024-04-24 11:50:00,72.64,72.75,72.61,72.71,89610.0,72.64,72.75,72.61,72.71,89610.0
2024-04-24 12:00:00,72.72,72.85,72.69,72.85,66795.0,72.72,72.85,72.69,72.85,66795.0
2024-04-24 12:10:00,72.8,72.85,72.61,72.61,31560.0,72.8,72.85,72.61,72.61,31560.0
2024-04-24 12:20:00,72.71,72.72,72.71,72.72,9000.0,72.71,72.72,72.71,72.72,9000.0
2024-04-24 12:30:00,72.64,72.64,72.52,72.58,20175.0,72.64,72.64,72.52,72.58,20175.0
2024-04-24 12:40:00,72.58,72.61,72.58,72.61,3000.0,72.58,72.61,72.58,72.61,3000.0
2024-04-24 12:50:00,72.56,72.65,72.56,72.65,4500.0,72.56,72.65,72.56,72.65,4500.0
2024-04-24 13:00:00,72.64,72.64,72.64,72.64,1500.0,72.64,72.64,72.64,72.64,1500.0
2024-04-24 13:10:00,72.66,72.69,72.6,72.6,24840.0,72.66,72.69,72.6,72.6,24840.0
2024-04-24 13:20:00,72.68,72.76,72.68,72.74,9000.0,72.68,72.76,72.68,72.74,9000.0
2024-04-24 13:30:00,72.77,72.91,72.77,72.91,14505.0,72.77,72.91,72.77,72.91,14505.0
2024-04-24 13:40:00,72.94,72.96,72.79,72.96,23970.0,72.94,72.96,72.79,72.96,23970.0
2024-04-24 13:50:00,73.01,73.01,72.9,72.9,9495.0,73.01,73.01,72.9,72.9,9495.0
2024-04-24 14:00:00,72.89,72.89,72.89,72.89,1500.0,72.89,72.89,72.89,72.89,1500.0
2024-04-24 14:10:00,72.89,72.9,72.74,72.81,11490.0,72.89,72.9,72.74,72.81,11490.0
2024-04-24 14:20:00,72.79,72.85,72.76,72.85,22530.0,72.79,72.85,72.76,72.85,22530.0
2024-04-24 14:30:00,72.78,72.86,72.74,72.86,9000.0,72.78,72.86,72.74,72.86,9000.0
2024-04-24 14:40:00,72.87,73.0,72.87,72.94,12735.0,72.87,73.0,72.87,72.94,12735.0
2024-04-24 14:50:00,72.91,72.99,72.86,72.93,9000.0,72.91,72.99,72.86,72.93,9000.0
2024-04-24 15:00:00,72.89,72.92,72.86,72.92,25350.0,72.89,72.92,72.86,72.92,25350.0
2024-04-24 15:10:00,72.99,73.05,72.95,72.99,19500.0,72.99,73.05,72.95,72.99,19500.0
2024-04-24 15:20:00,72.99,72.99,72.88,72.99,57540.0,72.99,72.99,72.88,72.99,57540.0
2024-04-24 15:30:00,72.9,72.93,72.78,72.84,40335.0,72.9,72.93,72.78,72.84,40335.0
2024-04-24 15:40:00,72.84,72.9,72.77,72.83,119250.0,72.84,72.9,72.77,72.83,119250.0
2024-04-24 15:50:00,72.78,72.99,72.75,72.79,269670.0,72.78,72.99,72.75,72.79,269670.0
2024-04-25 09:30:00,68.0,70.47,67.05,68.81,1003410.0,68.0,70.47,67.05,68.81,1003410.0
2024-04-25 09:40:00,68.17,69.45,67.73,68.04,242400.0,68.17,69.45,67.73,68.04,242400.0
2024-04-25 09:50:00,68.08,68.16,67.59,67.63,122760.0,68.08,68.16,67.59,67.63,122760.0
2024-04-25 10:00:00,67.63,68.12,67.45,67.78,200460.0,67.63,68.12,67.45,67.78,200460.0
2024-04-25 10:10:00,67.65,68.27,67.65,68.05,116430.0,67.65,68.27,67.65,68.05,116430.0
2024-04-25 10:20:00,68.05,68.35,67.93,68.17,97560.0,68.05,68.35,67.93,68.17,97560.0
2024-04-25 10:30:00,68.18,68.39,67.91,68.08,98070.0,68.18,68.39,67.91,68.08,98070.0
2024-04-25 10:40:00,68.08,68.38,68.01,68.36,117225.0,68.08,68.38,68.01,68.36,117225.0
2024-04-25 10:50:00,68.33,68.63,68.33,68.58,80775.0,68.33,68.63,68.33,68.58,80775.0
2024-04-25 11:00:00,68.7,68.73,67.49,67.95,230820.0,68.7,68.73,67.49,67.95,230820.0
2024-04-25 11:10:00,67.97,68.31,67.93,68.31,65130.0,67.97,68.31,67.93,68.31,65130.0
2024-04-25 11:20:00,68.36,69.49,68.27,69.07,177600.0,68.36,69.49,68.27,69.07,177600.0
2024-04-25 11:30:00,68.87,69.65,68.87,69.62,126600.0,68.87,69.65,68.87,69.62,126600.0
2024-04-25 11:40:00,69.5,69.8,69.5,69.66,103740.0,69.5,69.8,69.5,69.66,103740.0
2024-04-25 11:50:00,69.54,69.77,69.4,69.77,28500.0,69.54,69.77,69.4,69.77,28500.0
2024-04-25 12:00:00,69.88,70.91,69.82,70.9,330720.0,69.88,70.91,69.82,70.9,330720.0
2024-04-25 12:10:00,70.99,71.14,70.39,70.6,321075.0,70.99,71.14,70.39,70.6,321075.0
2024-04-25 12:20:00,70.58,71.07,70.48,70.84,96690.0,70.58,71.07,70.48,70.84,96690.0
2024-04-25 12:30:00,70.85,70.88,70.51,70.86,43620.0,70.85,70.88,70.51,70.86,43620.0
2024-04-25 12:40:00,70.37,70.52,70.03,70.36,91455.0,70.37,70.52,70.03,70.36,91455.0
2024-04-25 12:50:00,70.33,70.56,70.33,70.44,42750.0,70.33,70.56,70.33,70.44,42750.0
2024-04-25 13:00:00,70.35,70.43,69.93,70.11,25500.0,70.35,70.43,69.93,70.11,25500.0
2024-04-25 13:10:00,70.05,70.26,70.05,70.17,95325.0,70.05,70.26,70.05,70.17,95325.0
2024-04-25 13:20:00,70.19,70.28,70.12,70.26,28320.0,70.19,70.28,70.12,70.26,28320.0
2024-04-25 13:30:00,70.45,70.47,70.34,70.34,7500.0,70.45,70.47,70.34,70.34,7500.0
2024-04-25 13:40:00,70.55,70.76,70.55,70.76,15000.0,70.55,70.76,70.55,70.76,15000.0
2024-04-25 13:50:00,70.76,71.0,70.71,70.82,53745.0,70.76,71.0,70.71,70.82,53745.0
2024-04-25 14:00:00,70.87,70.9,70.78,70.81,26025.0,70.87,70.9,70.78,70.81,26025.0
2024-04-25 14:10:00,70.85,70.9,70.75,70.78,56610.0,70.85,70.9,70.75,70.78,56610.0
2024-04-25 14:20:00,70.71,70.71,70.31,70.33,93420.0,70.71,70.71,70.31,70.33,93420.0
2024-04-25 14:30:00,70.33,70.41,70.09,70.32,43545.0,70.33,70.41,70.09,70.32,43545.0
2024-04-25 14:40:00,70.36,70.37,70.18,70.25,85815.0,70.36,70.37,70.18,70.25,85815.0
2024-04-25 14:50:00,70.26,70.26,70.06,70.24,36120.0,70.26,70.26,70.06,70.24,36120.0
2024-04-25 15:00:00,70.29,70.44,70.12,70.14,67065.0,70.29,70.44,70.12,70.14,67065.0
2024-04-25 15:10:00,70.25,70.35,70.18,70.23,126390.0,70.25,70.35,70.18,70.23,126390.0
2024-04-25 15:20:00,70.2,70.25,69.99,70.01,22740.0,70.2,70.25,69.99,70.01,22740.0
2024-04-25 15:30:00,70.01,70.07,69.94,70.04,67230.0,70.01,70.07,69.94,70.04,67230.0
2024-04-25 15:40:00,70.04,70.26,70.02,70.25,237810.0,70.04,70.26,70.02,70.25,237810.0
2024-04-25 15:50:00,70.2,70.39,70.18,70.35,442230.0,70.2,70.39,70.18,70.35,442230.0
2024-04-26 09:30:00,69.64,69.91,69.63,69.72,90105.0,69.64,69.91,69.63,69.72,90105.0
2024-04-26 09:40:00,69.66,70.0,69.47,69.93,40005.0,69.66,70.0,69.47,69.93,40005.0
2024-04-26 09:50:00,69.85,70.17,69.85,70.16,55275.0,69.85,70.17,69.85,70.16,55275.0
2024-04-26 10:00:00,70.23,70.37,70.07,70.07,59190.0,70.23,70.37,70.07,70.07,59190.0
2024-04-26 10:10:00,70.08,70.08,70.02,70.04,30165.0,70.08,70.08,70.02,70.04,30165.0
2024-04-26 10:20:00,70.02,70.02,69.42,69.7,184515.0,70.02,70.02,69.42,69.7,184515.0
2024-04-26 10:30:00,69.72,69.95,69.72,69.91,30405.0,69.72,69.95,69.72,69.91,30405.0
2024-04-26 10:40:00,69.98,69.98,69.81,69.83,4500.0,69.98,69.98,69.81,69.83,4500.0
2024-04-26 10:50:00,69.71,69.75,69.65,69.71,15330.0,69.71,69.75,69.65,69.71,15330.0
2024-04-26 11:00:00,69.62,69.71,69.61,69.61,16500.0,69.62,69.71,69.61,69.61,16500.0
2024-04-26 11:10:00,69.6,69.65,69.48,69.54,38010.0,69.6,69.65,69.48,69.54,38010.0
2024-04-26 11:20:00,69.54,69.54,69.47,69.5,18765.0,69.54,69.54,69.47,69.5,18765.0
2024-04-26 11:30:00,69.5,69.63,69.48,69.5,23235.0,69.5,69.63,69.48,69.5,23235.0
2024-04-26 11:40:00,69.49,69.49,69.39,69.49,10530.0,69.49,69.49,69.39,69.49,10530.0
2024-04-26 11:50:00,69.47,69.52,69.44,69.44,11775.0,69.47,69.52,69.44,69.44,11775.0
2024-04-26 12:00:00,69.44,69.63,69.43,69.63,23670.0,69.44,69.63,69.43,69.63,23670.0
2024-04-26 12:10:00,69.58,69.58,69.51,69.54,25800.0,69.58,69.58,69.51,69.54,25800.0
2024-04-26 12:20:00,69.52,69.54,69.52,69.53,12420.0,69.52,69.54,69.52,69.53,12420.0
2024-04-26 12:30:00,69.53,69.53,69.53,69.53,0.0,69.53,69.53,69.53,69.53,0.0
2024-04-26 12:40:00,69.61,69.68,69.55,69.68,18345.0,69.61,69.68,69.55,69.68,18345.0
2024-04-26 12:50:00,69.71,69.87,69.71,69.87,7500.0,69.71,69.87,69.71,69.87,7500.0
2024-04-26 13:00:00,69.82,69.87,69.68,69.68,18690.0,69.82,69.87,69.68,69.68,18690.0
2024-04-26 13:10:00,69.71,69.76,69.66,69.76,16500.0,69.71,69.76,69.66,69.76,16500.0
2024-04-26 13:20:00,69.79,69.87,69.76,69.76,13785.0,69.79,69.87,69.76,69.76,13785.0
2024-04-26 13:30:00,69.7,69.8,69.69,69.8,33240.0,69.7,69.8,69.69,69.8,33240.0
2024-04-26 13:40:00,69.78,69.78,69.77,69.77,6000.0,69.78,69.78,69.77,69.77,6000.0
2024-04-26 13:50:00,69.81,69.95,69.81,69.95,9675.0,69.81,69.95,69.81,69.95,9675.0
2024-04-26 14:00:00,69.95,69.95,69.87,69.91,6000.0,69.95,69.95,69.87,69.91,6000.0
2024-04-26 14:10:00,69.91,69.91,69.79,69.79,18000.0,69.91,69.91,69.79,69.79,18000.0
2024-04-26 14:20:00,69.8,69.83,69.77,69.78,7500.0,69.8,69.83,69.77,69.78,7500.0
2024-04-26 14:30:00,69.77,69.8,69.76,69.76,12000.0,69.77,69.8,69.76,69.76,12000.0
2024-04-26 14:40:00,69.78,69.85,69.74,69.74,13590.0,69.78,69.85,69.74,69.74,13590.0
2024-04-26 14:50:00,69.76,69.76,69.63,69.72,18000.0,69.76,69.76,69.63,69.72,18000.0
2024-04-26 15:00:00,69.77,69.77,69.62,69.69,23100.0,69.77,69.77,69.62,69.69,23100.0
2024-04-26 15:10:00,69.71,69.72,69.62,69.62,15435.0,69.71,69.72,69.62,69.62,15435.0
2024-04-26 15:20:00,69.58,69.64,69.54,69.59,27030.0,69.58,69.64,69.54,69.59,27030.0
2024-04-26 15:30:00,69.52,69.58,69.43,69.52,30810.0,69.52,69.58,69.43,69.52,30810.0
2024-04-26 15:40:00,69.48,69.7,69.44,69.7,38700.0,69.48,69.7,69.44,69.7,38700.0
2024-04-26 15:50:00,69.67,69.69,69.42,69.59,215115.0,69.67,69.69,69.42,69.59,215115.0
2024-04-29 09:30:00,69.35,69.35,68.45,68.53,87630.0,69.35,69.35,68.45,68.53,87630.0
2024-04-29 09:40:00,68.7,69.14,68.46,68.98,87420.0,68.7,69.14,68.46,68.98,87420.0
2024-04-29 09:50:00,68.98,68.98,68.63,68.63,83025.0,68.98,68.98,68.63,68.63,83025.0
2024-04-29 10:00:00,68.71,69.06,68.64,69.06,77655.0,68.71,69.06,68.64,69.06,77655.0
2024-04-29 10:10:00,69.01,69.38,69.01,69.3,64440.0,69.01,69.38,69.01,69.3,64440.0
2024-04-29 10:20:00,69.36,69.41,69.15,69.29,40275.0,69.36,69.41,69.15,69.29,40275.0
2024-04-29 10:30:00,69.33,69.39,69.23,69.23,16785.0,69.33,69.39,69.23,69.23,16785.0
2024-04-29 10:40:00,69.2,69.31,69.13,69.13,20265.0,69.2,69.31,69.13,69.13,20265.0
2024-04-29 10:50:00,69.07,69.07,68.9,68.96,38865.0,69.07,69.07,68.9,68.96,38865.0
2024-04-29 11:00:00,68.96,69.03,68.95,69.0,20250.0,68.96,69.03,68.95,69.0,20250.0
2024-04-29 11:10:00,68.99,68.99,68.95,68.96,7500.0,68.99,68.99,68.95,68.96,7500.0
2024-04-29 11:20:00,68.92,68.93,68.8,68.8,43560.0,68.92,68.93,68.8,68.8,43560.0
2024-04-29 11:30:00,68.73,68.89,68.73,68.78,45255.0,68.73,68.89,68.73,68.78,45255.0
2024-04-29 11:40:00,68.77,68.87,68.75,68.87,27060.0,68.77,68.87,68.75,68.87,27060.0
2024-04-29 11:50:00,68.93,68.99,68.9,68.99,15210.0,68.93,68.99,68.9,68.99,15210.0
2024-04-29 12:00:00,68.94,69.09,68.9,69.01,16500.0,68.94,69.09,68.9,69.01,16500.0
2024-04-29 12:10:00,69.02,69.02,68.9,68.99,5460.0,69.02,69.02,68.9,68.99,5460.0
2024-04-29 12:20:00,68.93,68.93,68.75,68.81,10500.0,68.93,68.93,68.75,68.81,10500.0
2024-04-29 12:30:00,68.87,68.93,68.85,68.9,13500.0,68.87,68.93,68.85,68.9,13500.0
2024-04-29 12:40:00,68.9,69.12,68.9,69.12,18000.0,68.9,69.12,68.9,69.12,18000.0
2024-04-29 12:50:00,69.12,69.12,69.08,69.12,6000.0,69.12,69.12,69.08,69.12,6000.0
2024-04-29 13:00:00,68.98,69.02,68.9,69.01,12900.0,68.98,69.02,68.9,69.01,12900.0
2024-04-29 13:10:00,68.99,69.05,68.99,69.05,6000.0,68.99,69.05,68.99,69.05,6000.0
2024-04-29 13:20:00,69.06,69.16,69.04,69.07,13500.0,69.06,69.16,69.04,69.07,13500.0
2024-04-29 13:30:00,69.02,69.05,69.02,69.03,14295.0,69.02,69.05,69.02,69.03,14295.0
2024-04-29 13:40:00,69.06,69.06,68.97,68.97,9150.0,69.06,69.06,68.97,68.97,9150.0
2024-04-29 13:50:00,68.95,68.95,68.87,68.88,7500.0,68.95,68.95,68.87,68.88,7500.0
2024-04-29 14:00:00,68.83,68.89,68.79,68.85,48315.0,68.83,68.89,68.79,68.85,48315.0
2024-04-29 14:10:00,68.81,68.95,68.81,68.94,22500.0,68.81,68.95,68.81,68.94,22500.0
2024-04-29 14:20:00,69.0,69.06,68.97,69.04,10500.0,69.0,69.06,68.97,69.04,10500.0
2024-04-29 14:30:00,68.89,68.89,68.89,68.89,3000.0,68.89,68.89,68.89,68.89,3000.0
2024-04-29 14:40:00,68.91,68.91,68.91,68.91,1500.0,68.91,68.91,68.91,68.91,1500.0
2024-04-29 14:50:00,68.92,69.01,68.92,69.01,19140.0,68.92,69.01,68.92,69.01,19140.0
2024-04-29 15:00:00,68.98,68.98,68.79,68.83,9000.0,68.98,68.98,68.79,68.83,9000.0
2024-04-29 15:10:00,68.84,68.89,68.82,68.88,10500.0,68.84,68.89,68.82,68.88,10500.0
2024-04-29 15:20:00,68.92,69.08,68.92,69.02,25560.0,68.92,69.08,68.92,69.02,25560.0
2024-04-29 15:30:00,68.97,69.0,68.89,68.97,57000.0,68.97,69.0,68.89,68.97,57000.0
2024-04-29 15:40:00,68.97,69.05,68.93,68.94,53865.0,68.97,69.05,68.93,68.94,53865.0
2024-04-29 15:50:00,68.97,69.18,68.94,69.18,156615.0,68.97,69.18,68.94,69.18,156615.0
2024-04-30 09:30:00,68.57,69.02,68.44,68.78,217980.0,68.57,69.02,68.44,68.78,217980.0
2024-04-30 09:40:00,68.72,68.94,68.69,68.84,57345.0,68.72,68.94,68.69,68.84,57345.0
2024-04-30 09:50:00,68.85,68.85,68.53,68.78,51390.0,68.85,68.85,68.53,68.78,51390.0
2024-04-30 10:00:00,68.68,68.76,68.62,68.7,50610.0,68.68,68.76,68.62,68.7,50610.0
2024-04-30 10:10:00,68.65,68.67,68.16,68.3,99480.0,68.65,68.67,68.16,68.3,99480.0
2024-04-30 10:20:00,68.31,68.31,68.14,68.16,28815.0,68.31,68.31,68.14,68.16,28815.0
2024-04-30 10:30:00,68.1,68.16,67.91,67.93,71610.0,68.1,68.16,67.91,67.93,71610.0
2024-04-30 10:40:00,67.95,68.06,67.79,68.03,75120.0,67.95,68.06,67.79,68.03,75120.0
2024-04-30 10:50:00,68.09,68.09,67.91,68.01,35505.0,68.09,68.09,67.91,68.01,35505.0
2024-04-30 11:00:00,67.99,67.99,67.68,67.72,45270.0,67.99,67.99,67.68,67.72,45270.0
2024-04-30 11:10:00,67.68,67.82,67.52,67.82,133395.0,67.68,67.82,67.52,67.82,133395.0
2024-04-30 11:20:00,67.8,67.96,67.77,67.92,63930.0,67.8,67.96,67.77,67.92,63930.0
2024-04-30 11:30:00,67.96,68.17,67.93,68.17,72615.0,67.96,68.17,67.93,68.17,72615.0
2024-04-30 11:40:00,68.12,68.15,67.99,68.04,55575.0,68.12,68.15,67.99,68.04,55575.0
2024-04-30 11:50:00,68.07,68.12,67.95,67.96,32205.0,68.07,68.12,67.95,67.96,32205.0
2024-04-30 12:00:00,67.99,68.0,67.92,67.95,43830.0,67.99,68.0,67.92,67.95,43830.0
2024-04-30 12:10:00,67.96,68.22,67.96,68.22,42015.0,67.96,68.22,67.96,68.22,42015.0
2024-04-30 12:20:00,67.95,68.02,67.95,67.97,17550.0,67.95,68.02,67.95,67.97,17550.0
2024-04-30 12:30:00,67.99,67.99,67.91,67.95,85035.0,67.99,67.99,67.91,67.95,85035.0
2024-04-30 12:40:00,67.98,67.98,67.81,67.96,60690.0,67.98,67.98,67.81,67.96,60690.0
2024-04-30 12:50:00,67.94,68.04,67.94,67.99,94845.0,67.94,68.04,67.94,67.99,94845.0
2024-04-30 13:00:00,67.99,67.99,67.42,67.6,130095.0,67.99,67.99,67.42,67.6,130095.0
2024-04-30 13:10:00,67.64,67.64,67.49,67.53,45675.0,67.64,67.64,67.49,67.53,45675.0
2024-04-30 13:20:00,67.49,67.58,67.46,67.47,37500.0,67.49,67.58,67.46,67.47,37500.0
2024-04-30 13:30:00,67.47,67.69,67.41,67.69,70590.0,67.47,67.69,67.41,67.69,70590.0
2024-04-30 13:40:00,67.62,67.7,67.56,67.66,66255.0,67.62,67.7,67.56,67.66,66255.0
2024-04-30 13:50:00,67.72,67.77,67.69,67.77,13500.0,67.72,67.77,67.69,67.77,13500.0
2024-04-30 14:00:00,67.77,67.77,67.58,67.58,9420.0,67.77,67.77,67.58,67.58,9420.0
2024-04-30 14:10:00,67.66,67.67,67.54,67.54,64020.0,67.66,67.67,67.54,67.54,64020.0
2024-04-30 14:20:00,67.49,67.5,67.34,67.39,100620.0,67.49,67.5,67.34,67.39,100620.0
2024-04-30 14:30:00,67.39,67.51,67.32,67.5,41415.0,67.39,67.51,67.32,67.5,41415.0
2024-04-30 14:40:00,67.49,67.49,67.41,67.41,16050.0,67.49,67.49,67.41,67.41,16050.0
2024-04-30 14:50:00,67.31,67.36,67.27,67.36,25935.0,67.31,67.36,67.27,67.36,25935.0
2024-04-30 15:00:00,67.33,67.48,67.33,67.48,35940.0,67.33,67.48,67.33,67.48,35940.0
2024-04-30 15:10:00,67.47,67.56,67.47,67.53,25680.0,67.47,67.56,67.47,67.53,25680.0
2024-04-30 15:20:00,67.53,67.53,67.42,67.45,60075.0,67.53,67.53,67.42,67.45,60075.0
2024-04-30 15:30:00,67.46,67.58,67.39,67.39,70125.0,67.46,67.58,67.39,67.39,70125.0
2024-04-30 15:40:00,67.42,67.53,67.33,67.51,76200.0,67.42,67.53,67.33,67.51,76200.0
2024-04-30 15:50:00,67.56,67.57,67.44,67.52,266340.0,67.56,67.57,67.44,67.52,266340.0
2024-05-01 09:30:00,67.06,67.35,67.04,67.24,89205.0,67.06,67.35,67.04,67.24,89205.0
2024-05-01 09:40:00,67.34,67.39,67.08,67.33,35910.0,67.34,67.39,67.08,67.33,35910.0
2024-05-01 09:50:00,67.31,67.31,67.08,67.12,18000.0,67.31,67.31,67.08,67.12,18000.0
2024-05-01 10:00:00,67.18,67.4,67.1,67.4,57075.0,67.18,67.4,67.1,67.4,57075.0
2024-05-01 10:10:00,67.42,67.59,67.37,67.51,129375.0,67.42,67.59,67.37,67.51,129375.0
2024-05-01 10:20:00,67.51,67.6,67.27,67.35,89835.0,67.51,67.6,67.27,67.35,89835.0
2024-05-01 10:30:00,67.39,67.48,67.32,67.41,53865.0,67.39,67.48,67.32,67.41,53865.0
2024-05-01 10:40:00,67.38,67.38,67.23,67.23,11520.0,67.38,67.38,67.23,67.23,11520.0
2024-05-01 10:50:00,67.13,67.19,67.07,67.13,46620.0,67.13,67.19,67.07,67.13,46620.0
2024-05-01 11:00:00,67.11,67.2,67.11,67.13,43500.0,67.11,67.2,67.11,67.13,43500.0
2024-05-01 11:10:00,67.09,67.4,67.09,67.34,68955.0,67.09,67.4,67.09,67.34,68955.0
2024-05-01 11:20:00,67.41,67.46,67.33,67.33,11565.0,67.41,67.46,67.33,67.33,11565.0
2024-05-01 11:30:00,67.47,67.5,67.35,67.35,22710.0,67.47,67.5,67.35,67.35,22710.0
2024-05-01 11:40:00,67.28,67.33,67.23,67.33,6150.0,67.28,67.33,67.23,67.33,6150.0
2024-05-01 11:50:00,67.39,67.43,67.35,67.35,30960.0,67.39,67.43,67.35,67.35,30960.0
2024-05-01 12:00:00,67.33,67.44,67.33,67.36,45015.0,67.33,67.44,67.33,67.36,45015.0
2024-05-01 12:10:00,67.39,67.84,67.39,67.78,240675.0,67.39,67.84,67.39,67.78,240675.0
2024-05-01 12:20:00,67.83,67.87,67.73,67.81,30180.0,67.83,67.87,67.73,67.81,30180.0
2024-05-01 12:30:00,67.78,67.78,67.52,67.53,96135.0,67.78,67.78,67.52,67.53,96135.0
2024-05-01 12:40:00,67.58,67.58,67.39,67.44,81270.0,67.58,67.58,67.39,67.44,81270.0
2024-05-01 12:50:00,67.47,67.68,67.46,67.68,120105.0,67.47,67.68,67.46,67.68,120105.0
2024-05-01 13:00:00,67.67,67.73,67.64,67.69,29925.0,67.67,67.73,67.64,67.69,29925.0
2024-05-01 13:10:00,67.7,67.75,67.64,67.64,40590.0,67.7,67.75,67.64,67.64,40590.0
2024-05-01 13:20:00,67.57,67.59,67.5,67.53,92250.0,67.57,67.59,67.5,67.53,92250.0
2024-05-01 13:30:00,67.59,67.73,67.53,67.7,155565.0,67.59,67.73,67.53,67.7,155565.0
2024-05-01 13:40:00,67.67,67.73,67.47,67.53,113790.0,67.67,67.73,67.47,67.53,113790.0
2024-05-01 13:50:00,67.47,67.55,67.46,67.53,19500.0,67.47,67.55,67.46,67.53,19500.0
2024-05-01 14:00:00,67.6,67.65,67.51,67.6,246480.0,67.6,67.65,67.51,67.6,246480.0
2024-05-01 14:10:00,67.61,67.71,67.58,67.71,188430.0,67.61,67.71,67.58,67.71,188430.0
2024-05-01 14:20:00,67.7,67.81,67.55,67.67,44250.0,67.7,67.81,67.55,67.67,44250.0
2024-05-01 14:30:00,67.61,67.61,67.4,67.47,46680.0,67.61,67.61,67.4,67.47,46680.0
2024-05-01 14:40:00,67.52,67.7,67.52,67.67,40890.0,67.52,67.7,67.52,67.67,40890.0
2024-05-01 14:50:00,67.67,67.72,67.6,67.64,152355.0,67.67,67.72,67.6,67.64,152355.0
2024-05-01 15:00:00,67.66,67.68,67.57,67.68,71445.0,67.66,67.68,67.57,67.68,71445.0
2024-05-01 15:10:00,67.65,67.86,67.65,67.79,238665.0,67.65,67.86,67.65,67.79,238665.0
2024-05-01 15:20:00,67.76,67.84,67.61,67.77,135150.0,67.76,67.84,67.61,67.77,135150.0
2024-05-01 15:30:00,67.73,67.76,67.49,67.49,38340.0,67.73,67.76,67.49,67.49,38340.0
2024-05-01 15:40:00,67.47,67.58,67.41,67.51,86400.0,67.47,67.58,67.41,67.51,86400.0
2024-05-01 15:50:00,67.49,67.49,66.95,67.0,302925.0,67.49,67.49,66.95,67.0,302925.0
2024-05-02 09:30:00,66.94,67.0,66.67,66.82,82095.0,66.94,67.0,66.67,66.82,82095.0
2024-05-02 09:40:00,66.82,66.96,66.8,66.96,28365.0,66.82,66.96,66.8,66.96,28365.0
2024-05-02 09:50:00,66.93,67.08,66.84,67.08,51465.0,66.93,67.08,66.84,67.08,51465.0
2024-05-02 10:00:00,67.15,67.18,66.9,66.97,53790.0,67.15,67.18,66.9,66.97,53790.0
2024-05-02 10:10:00,67.0,67.08,66.99,67.06,36120.0,67.0,67.08,66.99,67.06,36120.0
2024-05-02 10:20:00,67.04,67.2,66.98,67.1,59355.0,67.04,67.2,66.98,67.1,59355.0
2024-05-02 10:30:00,67.11,67.12,66.92,66.92,26880.0,67.11,67.12,66.92,66.92,26880.0
2024-05-02 10:40:00,66.9,66.96,66.71,66.96,72870.0,66.9,66.96,66.71,66.96,72870.0
2024-05-02 10:50:00,66.96,67.13,66.95,67.13,39015.0,66.96,67.13,66.95,67.13,39015.0
2024-05-02 11:00:00,67.16,67.16,67.01,67.14,34365.0,67.16,67.16,67.01,67.14,34365.0
2024-05-02 11:10:00,67.14,67.19,67.06,67.09,85605.0,67.14,67.19,67.06,67.09,85605.0
2024-05-02 11:20:00,67.05,67.05,66.91,66.91,10725.0,67.05,67.05,66.91,66.91,10725.0
2024-05-02 11:30:00,66.9,67.01,66.86,66.98,23310.0,66.9,67.01,66.86,66.98,23310.0
2024-05-02 11:40:00,67.0,67.07,66.97,66.97,24930.0,67.0,67.07,66.97,66.97,24930.0
2024-05-02 11:50:00,67.07,67.08,67.02,67.03,51660.0,67.07,67.08,67.02,67.03,51660.0
2024-05-02 12:00:00,67.08,67.08,66.99,67.0,17790.0,67.08,67.08,66.99,67.0,17790.0
2024-05-02 12:10:00,66.98,66.98,66.81,66.85,12000.0,66.98,66.98,66.81,66.85,12000.0
2024-05-02 12:20:00,66.81,66.92,66.78,66.92,22260.0,66.81,66.92,66.78,66.92,22260.0
2024-05-02 12:30:00,66.89,66.99,66.87,66.99,22725.0,66.89,66.99,66.87,66.99,22725.0
2024-05-02 12:40:00,67.01,67.04,66.99,66.99,19500.0,67.01,67.04,66.99,66.99,19500.0
2024-05-02 12:50:00,67.01,67.01,66.98,67.0,12000.0,67.01,67.01,66.98,67.0,12000.0
2024-05-02 13:00:00,66.99,67.0,66.99,67.0,3000.0,66.99,67.0,66.99,67.0,3000.0
2024-05-02 13:10:00,66.99,67.06,66.99,66.99,48750.0,66.99,67.06,66.99,66.99,48750.0
2024-05-02 13:20:00,66.99,67.03,66.99,67.01,26205.0,66.99,67.03,66.99,67.01,26205.0
2024-05-02 13:30:00,67.04,67.05,66.86,66.91,39870.0,67.04,67.05,66.86,66.91,39870.0
2024-05-02 13:40:00,66.9,66.97,66.9,66.94,18000.0,66.9,66.97,66.9,66.94,18000.0
2024-05-02 13:50:00,66.95,66.95,66.9,66.95,18000.0,66.95,66.95,66.9,66.95,18000.0
2024-05-02 14:00:00,66.95,67.04,66.95,67.04,19500.0,66.95,67.04,66.95,67.04,19500.0
2024-05-02 14:10:00,67.04,67.05,67.0,67.0,26325.0,67.04,67.05,67.0,67.0,26325.0
2024-05-02 14:20:00,66.97,67.01,66.97,67.01,6195.0,66.97,67.01,66.97,67.01,6195.0
2024-05-02 14:30:00,67.01,67.03,66.99,66.99,25500.0,67.01,67.03,66.99,66.99,25500.0
2024-05-02 14:40:00,66.98,66.99,66.93,66.99,16500.0,66.98,66.99,66.93,66.99,16500.0
2024-05-02 14:50:00,66.99,66.99,66.96,66.98,36165.0,66.99,66.99,66.96,66.98,36165.0
2024-05-02 15:00:00,67.01,67.14,67.01,67.11,108030.0,67.01,67.14,67.01,67.11,108030.0
2024-05-02 15:10:00,67.11,67.14,66.99,66.99,35655.0,67.11,67.14,66.99,66.99,35655.0
2024-05-02 15:20:00,67.03,67.14,67.03,67.07,24000.0,67.03,67.14,67.03,67.07,24000.0
2024-05-02 15:30:00,67.04,67.08,66.94,66.97,71550.0,67.04,67.08,66.94,66.97,71550.0
2024-05-02 15:40:00,66.98,67.01,66.91,66.95,89475.0,66.98,67.01,66.91,66.95,89475.0
2024-05-02 15:50:00,66.93,67.12,66.86,67.11,287265.0,66.93,67.12,66.86,67.11,287265.0
2024-05-03 09:30:00,66.89,67.35,66.89,67.35,135465.0,66.89,67.35,66.89,67.35,135465.0
2024-05-03 09:40:00,67.32,67.47,67.3,67.42,47475.0,67.32,67.47,67.3,67.42,47475.0
2024-05-03 09:50:00,67.33,67.33,67.13,67.26,88050.0,67.33,67.33,67.13,67.26,88050.0
2024-05-03 10:00:00,67.31,67.61,67.23,67.5,159090.0,67.31,67.61,67.23,67.5,159090.0
2024-05-03 10:10:00,67.5,67.5,67.41,67.44,37710.0,67.5,67.5,67.41,67.44,37710.0
2024-05-03 10:20:00,67.41,67.47,67.35,67.47,27000.0,67.41,67.47,67.35,67.47,27000.0
2024-05-03 10:30:00,67.49,67.63,67.41,67.63,68265.0,67.49,67.63,67.41,67.63,68265.0
2024-05-03 10:40:00,67.54,67.66,67.53,67.53,51150.0,67.54,67.66,67.53,67.53,51150.0
2024-05-03 10:50:00,67.49,67.49,67.35,67.38,18000.0,67.49,67.49,67.35,67.38,18000.0
2024-05-03 11:00:00,67.33,67.47,67.29,67.47,63645.0,67.33,67.47,67.29,67.47,63645.0
2024-05-03 11:10:00,67.44,67.47,67.43,67.43,12000.0,67.44,67.47,67.43,67.43,12000.0
2024-05-03 11:20:00,67.44,67.44,67.32,67.39,129900.0,67.44,67.44,67.32,67.39,129900.0
2024-05-03 11:30:00,67.41,67.56,67.4,67.51,39180.0,67.41,67.56,67.4,67.51,39180.0
2024-05-03 11:40:00,67.55,67.68,67.55,67.68,36960.0,67.55,67.68,67.55,67.68,36960.0
2024-05-03 11:50:00,67.67,67.68,67.6,67.61,26025.0,67.67,67.68,67.6,67.61,26025.0
2024-05-03 12:00:00,67.61,67.61,67.56,67.56,24120.0,67.61,67.61,67.56,67.56,24120.0
2024-05-03 12:10:00,67.56,67.56,67.45,67.51,18000.0,67.56,67.56,67.45,67.51,18000.0
2024-05-03 12:20:00,67.54,67.57,67.44,67.51,23430.0,67.54,67.57,67.44,67.51,23430.0
2024-05-03 12:30:00,67.54,67.57,67.53,67.55,21000.0,67.54,67.57,67.53,67.55,21000.0
2024-05-03 12:40:00,67.53,67.62,67.53,67.62,36045.0,67.53,67.62,67.53,67.62,36045.0
2024-05-03 12:50:00,67.65,67.65,67.59,67.62,6000.0,67.65,67.65,67.59,67.62,6000.0
2024-05-03 13:00:00,67.66,67.74,67.66,67.73,108795.0,67.66,67.74,67.66,67.73,108795.0
2024-05-03 13:10:00,67.73,67.73,67.64,67.67,57825.0,67.73,67.73,67.64,67.67,57825.0
2024-05-03 13:20:00,67.62,67.65,67.59,67.65,18870.0,67.62,67.65,67.59,67.65,18870.0
2024-05-03 13:30:00,67.65,67.68,67.55,67.68,74355.0,67.65,67.68,67.55,67.68,74355.0
2024-05-03 13:40:00,67.63,67.68,67.58,67.58,31500.0,67.63,67.68,67.58,67.58,31500.0
2024-05-03 13:50:00,67.58,67.76,67.57,67.76,31500.0,67.58,67.76,67.57,67.76,31500.0
2024-05-03 14:00:00,67.78,67.78,67.71,67.71,12180.0,67.78,67.78,67.71,67.71,12180.0
2024-05-03 14:10:00,67.7,67.73,67.56,67.56,51105.0,67.7,67.73,67.56,67.56,51105.0
2024-05-03 14:20:00,67.56,67.78,67.56,67.73,117570.0,67.56,67.78,67.56,67.73,117570.0
2024-05-03 14:30:00,67.71,67.76,67.63,67.71,65145.0,67.71,67.76,67.63,67.71,65145.0
2024-05-03 14:40:00,67.67,67.76,67.66,67.72,75135.0,67.67,67.76,67.66,67.72,75135.0
2024-05-03 14:50:00,67.72,67.72,67.64,67.68,75705.0,67.72,67.72,67.64,67.68,75705.0
2024-05-03 15:00:00,67.67,67.77,67.65,67.71,108195.0,67.67,67.77,67.65,67.71,108195.0
2024-05-03 15:10:00,67.75,67.97,67.73,67.87,86400.0,67.75,67.97,67.73,67.87,86400.0
2024-05-03 15:20:00,67.87,67.95,67.87,67.89,80820.0,67.87,67.95,67.87,67.89,80820.0
2024-05-03 15:30:00,67.89,67.89,67.79,67.83,26790.0,67.89,67.89,67.79,67.83,26790.0
2024-05-03 15:40:00,67.83,67.84,67.59,67.6,107940.0,67.83,67.84,67.59,67.6,107940.0
2024-05-03 15:50:00,67.62,67.66,67.49,67.53,155040.0,67.62,67.66,67.49,67.53,155040.0
2024-05-06 09:30:00,67.43,67.6,67.01,67.43,230325.0,67.43,67.6,67.01,67.43,230325.0
2024-05-06 09:40:00,67.44,67.63,67.3,67.63,39045.0,67.44,67.63,67.3,67.63,39045.0
2024-05-06 09:50:00,67.57,67.69,67.5,67.69,90525.0,67.57,67.69,67.5,67.69,90525.0
2024-05-06 10:00:00,67.67,67.84,67.62,67.69,202290.0,67.67,67.84,67.62,67.69,202290.0
2024-05-06 10:10:00,67.77,67.87,67.67,67.67,129015.0,67.77,67.87,67.67,67.67,129015.0
2024-05-06 10:20:00,67.67,67.67,67.54,67.54,32160.0,67.67,67.67,67.54,67.54,32160.0
2024-05-06 10:30:00,67.53,67.71,67.53,67.63,65760.0,67.53,67.71,67.53,67.63,65760.0
2024-05-06 10:40:00,67.66,67.75,67.66,67.69,25290.0,67.66,67.75,67.66,67.69,25290.0
2024-05-06 10:50:00,67.73,67.96,67.71,67.96,127680.0,67.73,67.96,67.71,67.96,127680.0
2024-05-06 11:00:00,67.95,67.96,67.85,67.93,38955.0,67.95,67.96,67.85,67.93,38955.0
2024-05-06 11:10:00,67.93,67.93,67.69,67.69,21135.0,67.93,67.93,67.69,67.69,21135.0
2024-05-06 11:20:00,67.73,67.78,67.69,67.71,23550.0,67.73,67.78,67.69,67.71,23550.0
2024-05-06 11:30:00,67.74,67.74,67.6,67.6,10500.0,67.74,67.74,67.6,67.6,10500.0
2024-05-06 11:40:00,67.6,67.6,67.45,67.53,22065.0,67.6,67.6,67.45,67.53,22065.0
2024-05-06 11:50:00,67.54,67.55,67.48,67.55,16965.0,67.54,67.55,67.48,67.55,16965.0
2024-05-06 12:00:00,67.55,67.65,67.55,67.58,15000.0,67.55,67.65,67.55,67.58,15000.0
2024-05-06 12:10:00,67.62,67.62,67.57,67.57,10500.0,67.62,67.62,67.57,67.57,10500.0
2024-05-06 12:20:00,67.59,67.64,67.59,67.64,9255.0,67.59,67.64,67.59,67.64,9255.0
2024-05-06 12:30:00,67.66,67.67,67.62,67.62,7680.0,67.66,67.67,67.62,67.62,7680.0
2024-05-06 12:40:00,67.63,67.7,67.61,67.61,29655.0,67.63,67.7,67.61,67.61,29655.0
2024-05-06 12:50:00,67.61,67.64,67.54,67.64,23880.0,67.61,67.64,67.54,67.64,23880.0
2024-05-06 13:00:00,67.67,67.67,67.62,67.62,13500.0,67.67,67.67,67.62,67.62,13500.0
2024-05-06 13:10:00,67.6,67.63,67.6,67.61,6000.0,67.6,67.63,67.6,67.61,6000.0
2024-05-06 13:20:00,67.64,67.69,67.63,67.66,13500.0,67.64,67.69,67.63,67.66,13500.0
2024-05-06 13:30:00,67.67,67.7,67.66,67.7,7500.0,67.67,67.7,67.66,67.7,7500.0
2024-05-06 13:40:00,67.75,67.82,67.7,67.71,48720.0,67.75,67.82,67.7,67.71,48720.0
2024-05-06 13:50:00,67.68,67.7,67.65,67.68,48480.0,67.68,67.7,67.65,67.68,48480.0
2024-05-06 14:00:00,67.68,67.71,67.66,67.7,31500.0,67.68,67.71,67.66,67.7,31500.0
2024-05-06 14:10:00,67.74,67.77,67.7,67.77,25845.0,67.74,67.77,67.7,67.77,25845.0
2024-05-06 14:20:00,67.76,67.76,67.66,67.75,36615.0,67.76,67.76,67.66,67.75,36615.0
2024-05-06 14:30:00,67.71,67.76,67.7,67.71,33015.0,67.71,67.76,67.7,67.71,33015.0
2024-05-06 14:40:00,67.73,67.74,67.67,67.74,47025.0,67.73,67.74,67.67,67.74,47025.0
2024-05-06 14:50:00,67.73,67.73,67.67,67.67,39780.0,67.73,67.73,67.67,67.67,39780.0
2024-05-06 15:00:00,67.64,67.67,67.61,67.62,64845.0,67.64,67.67,67.61,67.62,64845.0
2024-05-06 15:10:00,67.61,67.64,67.51,67.55,42000.0,67.61,67.64,67.51,67.55,42000.0
2024-05-06 15:20:00,67.58,67.66,67.55,67.62,39720.0,67.58,67.66,67.55,67.62,39720.0
2024-05-06 15:30:00,67.59,67.65,67.57,67.62,62955.0,67.59,67.65,67.57,67.62,62955.0
2024-05-06 15:40:00,67.63,67.75,67.62,67.69,141240.0,67.63,67.75,67.62,67.69,141240.0
2024-05-06 15:50:00,67.74,67.77,67.66,67.76,316485.0,67.74,67.77,67.66,67.76,316485.0
2024-05-07 09:30:00,67.74,67.87,67.61,67.68,157410.0,67.74,67.87,67.61,67.68,157410.0
2024-05-07 09:40:00,67.55,67.91,67.53,67.82,111585.0,67.55,67.91,67.53,67.82,111585.0
2024-05-07 09:50:00,67.8,67.95,67.76,67.9,185955.0,67.8,67.95,67.76,67.9,185955.0
2024-05-07 10:00:00,67.93,67.96,67.79,67.8,144645.0,67.93,67.96,67.79,67.8,144645.0
2024-05-07 10:10:00,67.82,67.82,67.64,67.71,190065.0,67.82,67.82,67.64,67.71,190065.0
2024-05-07 10:20:00,67.71,68.16,67.7,68.11,65415.0,67.71,68.16,67.7,68.11,65415.0
2024-05-07 10:30:00,68.07,68.09,67.94,68.08,40740.0,68.07,68.09,67.94,68.08,40740.0
2024-05-07 10:40:00,68.01,68.19,67.88,68.11,75015.0,68.01,68.19,67.88,68.11,75015.0
2024-05-07 10:50:00,68.1,68.17,68.09,68.09,41985.0,68.1,68.17,68.09,68.09,41985.0
2024-05-07 11:00:00,68.03,68.06,67.88,67.94,21240.0,68.03,68.06,67.88,67.94,21240.0
2024-05-07 11:10:00,67.98,68.0,67.91,67.99,27675.0,67.98,68.0,67.91,67.99,27675.0
2024-05-07 11:20:00,68.03,68.14,67.99,68.14,15000.0,68.03,68.14,67.99,68.14,15000.0
2024-05-07 11:30:00,68.15,68.18,67.93,67.95,135630.0,68.15,68.18,67.93,67.95,135630.0
2024-05-07 11:40:00,68.02,68.09,67.91,67.96,28830.0,68.02,68.09,67.91,67.96,28830.0
2024-05-07 11:50:00,67.94,67.99,67.82,67.82,39030.0,67.94,67.99,67.82,67.82,39030.0
2024-05-07 12:00:00,67.85,67.94,67.85,67.89,9000.0,67.85,67.94,67.85,67.89,9000.0
2024-05-07 12:10:00,67.88,67.98,67.88,67.95,12405.0,67.88,67.98,67.88,67.95,12405.0
2024-05-07 12:20:00,67.99,68.09,67.99,68.06,24690.0,67.99,68.09,67.99,68.06,24690.0
2024-05-07 12:30:00,68.07,68.07,67.98,68.01,25500.0,68.07,68.07,67.98,68.01,25500.0
2024-05-07 12:40:00,68.01,68.02,67.86,67.91,35745.0,68.01,68.02,67.86,67.91,35745.0
2024-05-07 12:50:00,67.92,67.97,67.88,67.91,49455.0,67.92,67.97,67.88,67.91,49455.0
2024-05-07 13:00:00,67.97,68.04,67.94,68.02,29700.0,67.97,68.04,67.94,68.02,29700.0
2024-05-07 13:10:00,68.02,68.06,67.91,67.99,22710.0,68.02,68.06,67.91,67.99,22710.0
2024-05-07 13:20:00,67.97,68.04,67.95,68.0,74340.0,67.97,68.04,67.95,68.0,74340.0
2024-05-07 13:30:00,67.99,67.99,67.91,67.91,36705.0,67.99,67.99,67.91,67.91,36705.0
2024-05-07 13:40:00,67.89,67.99,67.89,67.92,21225.0,67.89,67.99,67.89,67.92,21225.0
2024-05-07 13:50:00,67.87,67.95,67.87,67.88,36000.0,67.87,67.95,67.87,67.88,36000.0
2024-05-07 14:00:00,67.85,67.91,67.81,67.81,28500.0,67.85,67.91,67.81,67.81,28500.0
2024-05-07 14:10:00,67.83,67.9,67.8,67.86,108885.0,67.83,67.9,67.8,67.86,108885.0
2024-05-07 14:20:00,67.86,67.89,67.85,67.88,25500.0,67.86,67.89,67.85,67.88,25500.0
2024-05-07 14:30:00,67.82,67.85,67.81,67.85,12000.0,67.82,67.85,67.81,67.85,12000.0
2024-05-07 14:40:00,67.82,67.93,67.8,67.92,20100.0,67.82,67.93,67.8,67.92,20100.0
2024-05-07 14:50:00,67.92,67.99,67.85,67.89,35550.0,67.92,67.99,67.85,67.89,35550.0
2024-05-07 15:00:00,67.88,67.88,67.78,67.85,56745.0,67.88,67.88,67.78,67.85,56745.0
2024-05-07 15:10:00,67.88,67.91,67.84,67.85,22860.0,67.88,67.91,67.84,67.85,22860.0
2024-05-07 15:20:00,67.84,67.93,67.84,67.86,64845.0,67.84,67.93,67.84,67.86,64845.0
2024-05-07 15:30:00,67.86,67.9,67.85,67.88,52005.0,67.86,67.9,67.85,67.88,52005.0
2024-05-07 15:40:00,67.9,68.08,67.9,68.05,60120.0,67.9,68.08,67.9,68.05,60120.0
2024-05-07 15:50:00,68.05,68.12,67.93,68.08,359850.0,68.05,68.12,67.93,68.08,359850.0
2024-05-08 09:30:00,68.3,68.3,68.13,68.13,56475.0,68.3,68.3,68.13,68.13,56475.0
2024-05-08 09:40:00,68.29,68.41,68.29,68.33,15000.0,68.29,68.41,68.29,68.33,15000.0
2024-05-08 09:50:00,68.33,68.39,68.33,68.39,7500.0,68.33,68.39,68.33,68.39,7500.0
2024-05-08 10:00:00,68.41,68.5,68.35,68.46,57570.0,68.41,68.5,68.35,68.46,57570.0
2024-05-08 10:10:00,68.5,68.72,68.5,68.62,83415.0,68.5,68.72,68.5,68.62,83415.0
2024-05-08 10:20:00,68.62,68.63,68.57,68.63,18120.0,68.62,68.63,68.57,68.63,18120.0
2024-05-08 10:30:00,68.55,68.64,68.49,68.63,62820.0,68.55,68.64,68.49,68.63,62820.0
2024-05-08 10:40:00,68.65,68.65,68.39,68.58,99000.0,68.65,68.65,68.39,68.58,99000.0
2024-05-08 10:50:00,68.59,68.59,68.51,68.57,161670.0,68.59,68.59,68.51,68.57,161670.0
2024-05-08 11:00:00,68.55,68.55,68.33,68.36,31560.0,68.55,68.55,68.33,68.36,31560.0
2024-05-08 11:10:00,68.4,68.46,68.4,68.4,14700.0,68.4,68.46,68.4,68.4,14700.0
2024-05-08 11:20:00,68.41,68.41,68.38,68.41,7500.0,68.41,68.41,68.38,68.41,7500.0
2024-05-08 11:30:00,68.41,68.41,68.15,68.15,10710.0,68.41,68.41,68.15,68.15,10710.0
2024-05-08 11:40:00,68.14,68.21,68.14,68.21,13500.0,68.14,68.21,68.14,68.21,13500.0
2024-05-08 11:50:00,68.17,68.17,68.1,68.1,4500.0,68.17,68.17,68.1,68.1,4500.0
2024-05-08 12:00:00,68.16,68.16,68.13,68.13,4500.0,68.16,68.16,68.13,68.13,4500.0
2024-05-08 12:10:00,68.2,68.21,68.2,68.21,4905.0,68.2,68.21,68.2,68.21,4905.0
2024-05-08 12:20:00,68.17,68.17,68.17,68.17,1500.0,68.17,68.17,68.17,68.17,1500.0
2024-05-08 12:30:00,68.23,68.46,68.22,68.39,61080.0,68.23,68.46,68.22,68.39,61080.0
2024-05-08 12:40:00,68.32,68.45,68.32,68.45,15000.0,68.32,68.45,68.32,68.45,15000.0
2024-05-08 12:50:00,68.38,68.4,68.33,68.33,37275.0,68.38,68.4,68.33,68.33,37275.0
2024-05-08 13:00:00,68.3,68.34,68.3,68.34,25875.0,68.3,68.34,68.3,68.34,25875.0
2024-05-08 13:10:00,68.32,68.32,68.3,68.3,4500.0,68.32,68.32,68.3,68.3,4500.0
2024-05-08 13:20:00,68.35,68.38,68.25,68.25,33000.0,68.35,68.38,68.25,68.25,33000.0
2024-05-08 13:30:00,68.21,68.23,68.21,68.23,3000.0,68.21,68.23,68.21,68.23,3000.0
2024-05-08 13:40:00,68.19,68.19,68.11,68.17,19575.0,68.19,68.19,68.11,68.17,19575.0
2024-05-08 13:50:00,68.2,68.2,68.17,68.2,124035.0,68.2,68.2,68.17,68.2,124035.0
2024-05-08 14:00:00,68.31,68.32,68.29,68.29,7500.0,68.31,68.32,68.29,68.29,7500.0
2024-05-08 14:10:00,68.32,68.32,68.32,68.32,5760.0,68.32,68.32,68.32,68.32,5760.0
2024-05-08 14:20:00,68.33,68.34,68.31,68.32,15150.0,68.33,68.34,68.31,68.32,15150.0
2024-05-08 14:30:00,68.32,68.32,68.29,68.32,22500.0,68.32,68.32,68.29,68.32,22500.0
2024-05-08 14:40:00,68.33,68.37,68.32,68.37,13950.0,68.33,68.37,68.32,68.37,13950.0
2024-05-08 14:50:00,68.33,68.33,68.23,68.23,7500.0,68.33,68.33,68.23,68.23,7500.0
2024-05-08 15:00:00,68.2,68.24,68.2,68.24,6510.0,68.2,68.24,68.2,68.24,6510.0
2024-05-08 15:10:00,68.22,68.29,68.2,68.29,10500.0,68.22,68.29,68.2,68.29,10500.0
2024-05-08 15:20:00,68.26,68.26,68.23,68.26,9015.0,68.26,68.26,68.23,68.26,9015.0
2024-05-08 15:30:00,68.26,68.28,68.19,68.24,48000.0,68.26,68.28,68.19,68.24,48000.0
2024-05-08 15:40:00,68.22,68.23,68.21,68.22,30435.0,68.22,68.23,68.21,68.22,30435.0
2024-05-08 15:50:00,68.23,68.33,68.02,68.02,106515.0,68.23,68.33,68.02,68.02,106515.0
2024-05-09 09:30:00,68.25,68.25,68.01,68.1,49185.0,68.25,68.25,68.01,68.1,49185.0
2024-05-09 09:40:00,68.1,68.1,68.1,68.1,0.0,68.1,68.1,68.1,68.1,0.0
2024-05-09 09:50:00,68.45,68.5,68.41,68.44,22575.0,68.45,68.5,68.41,68.44,22575.0
2024-05-09 10:00:00,68.47,68.47,68.38,68.42,18765.0,68.47,68.47,68.38,68.42,18765.0
2024-05-09 10:10:00,68.42,68.66,68.42,68.6,54540.0,68.42,68.66,68.42,68.6,54540.0
2024-05-09 10:20:00,68.62,68.64,68.55,68.58,16560.0,68.62,68.64,68.55,68.58,16560.0
2024-05-09 10:30:00,68.62,68.75,68.62,68.75,34755.0,68.62,68.75,68.62,68.75,34755.0
2024-05-09 10:40:00,68.77,68.84,68.73,68.8,15000.0,68.77,68.84,68.73,68.8,15000.0
2024-05-09 10:50:00,68.84,68.92,68.84,68.85,31515.0,68.84,68.92,68.84,68.85,31515.0
2024-05-09 11:00:00,68.87,68.87,68.76,68.76,10035.0,68.87,68.87,68.76,68.76,10035.0
2024-05-09 11:10:00,68.72,68.78,68.65,68.68,27750.0,68.72,68.78,68.65,68.68,27750.0
2024-05-09 11:20:00,68.68,68.72,68.63,68.7,19665.0,68.68,68.72,68.63,68.7,19665.0
2024-05-09 11:30:00,68.7,68.74,68.64,68.68,12000.0,68.7,68.74,68.64,68.68,12000.0
2024-05-09 11:40:00,68.66,68.66,68.65,68.65,7500.0,68.66,68.66,68.65,68.65,7500.0
2024-05-09 11:50:00,68.7,68.71,68.64,68.67,16845.0,68.7,68.71,68.64,68.67,16845.0
2024-05-09 12:00:00,68.68,68.73,68.53,68.61,43605.0,68.68,68.73,68.53,68.61,43605.0
2024-05-09 12:10:00,68.6,68.68,68.6,68.65,7500.0,68.6,68.68,68.6,68.65,7500.0
2024-05-09 12:20:00,68.6,68.6,68.56,68.56,3000.0,68.6,68.6,68.56,68.56,3000.0
2024-05-09 12:30:00,68.54,68.61,68.51,68.61,19905.0,68.54,68.61,68.51,68.61,19905.0
2024-05-09 12:40:00,68.64,68.64,68.59,68.63,17595.0,68.64,68.64,68.59,68.63,17595.0
2024-05-09 12:50:00,68.67,68.8,68.64,68.68,92565.0,68.67,68.8,68.64,68.68,92565.0
2024-05-09 13:00:00,68.72,68.72,68.62,68.62,14970.0,68.72,68.72,68.62,68.62,14970.0
2024-05-09 13:10:00,68.68,68.75,68.68,68.75,13500.0,68.68,68.75,68.68,68.75,13500.0
2024-05-09 13:20:00,68.65,68.69,68.65,68.69,7170.0,68.65,68.69,68.65,68.69,7170.0
2024-05-09 13:30:00,68.69,68.69,68.69,68.69,0.0,68.69,68.69,68.69,68.69,0.0
2024-05-09 13:40:00,68.72,68.74,68.66,68.74,12000.0,68.72,68.74,68.66,68.74,12000.0
2024-05-09 13:50:00,68.74,68.75,68.72,68.75,4500.0,68.74,68.75,68.72,68.75,4500.0
2024-05-09 14:00:00,68.69,68.86,68.65,68.83,59790.0,68.69,68.86,68.65,68.83,59790.0
2024-05-09 14:10:00,68.78,68.79,68.68,68.73,19425.0,68.78,68.79,68.68,68.73,19425.0
2024-05-09 14:20:00,68.78,68.79,68.78,68.79,3000.0,68.78,68.79,68.78,68.79,3000.0
2024-05-09 14:30:00,68.76,68.79,68.76,68.79,18705.0,68.76,68.79,68.76,68.79,18705.0
2024-05-09 14:40:00,68.79,68.81,68.75,68.75,21045.0,68.79,68.81,68.75,68.75,21045.0
2024-05-09 14:50:00,68.78,68.83,68.78,68.82,34065.0,68.78,68.83,68.78,68.82,34065.0
2024-05-09 15:00:00,68.78,68.82,68.78,68.82,10740.0,68.78,68.82,68.78,68.82,10740.0
2024-05-09 15:10:00,68.79,68.82,68.79,68.82,3450.0,68.79,68.82,68.79,68.82,3450.0
2024-05-09 15:20:00,68.77,68.83,68.77,68.77,22785.0,68.77,68.83,68.77,68.77,22785.0
2024-05-09 15:30:00,68.78,68.8,68.62,68.66,28500.0,68.78,68.8,68.62,68.66,28500.0
2024-05-09 15:40:00,68.63,68.64,68.5,68.54,10500.0,68.63,68.64,68.5,68.54,10500.0
2024-05-09 15:50:00,68.56,68.76,68.51,68.76,111075.0,68.56,68.76,68.51,68.76,111075.0
2024-05-10 09:30:00,68.44,68.68,68.44,68.63,104865.0,68.44,68.68,68.44,68.63,104865.0
2024-05-10 09:40:00,68.72,68.72,68.5,68.5,36105.0,68.72,68.72,68.5,68.5,36105.0
2024-05-10 09:50:00,68.6,68.6,68.44,68.48,24750.0,68.6,68.6,68.44,68.48,24750.0
2024-05-10 10:00:00,68.48,68.55,68.32,68.36,48270.0,68.48,68.55,68.32,68.36,48270.0
2024-05-10 10:10:00,68.35,68.36,68.24,68.27,35640.0,68.35,68.36,68.24,68.27,35640.0
2024-05-10 10:20:00,68.21,68.35,68.12,68.35,35640.0,68.21,68.35,68.12,68.35,35640.0
2024-05-10 10:30:00,68.32,68.35,68.25,68.31,33000.0,68.32,68.35,68.25,68.31,33000.0
2024-05-10 10:40:00,68.33,68.39,68.33,68.37,26025.0,68.33,68.39,68.33,68.37,26025.0
2024-05-10 10:50:00,68.32,68.33,68.24,68.24,42525.0,68.32,68.33,68.24,68.24,42525.0
2024-05-10 11:00:00,68.33,68.43,68.31,68.31,20745.0,68.33,68.43,68.31,68.31,20745.0
2024-05-10 11:10:00,68.3,68.38,68.3,68.38,9480.0,68.3,68.38,68.3,68.38,9480.0
2024-05-10 11:20:00,68.38,68.38,68.37,68.37,6000.0,68.38,68.38,68.37,68.37,6000.0
2024-05-10 11:30:00,68.38,68.42,68.31,68.31,38310.0,68.38,68.42,68.31,68.31,38310.0
2024-05-10 11:40:00,68.38,68.4,68.38,68.4,4770.0,68.38,68.4,68.38,68.4,4770.0
2024-05-10 11:50:00,68.39,68.42,68.39,68.4,26505.0,68.39,68.42,68.39,68.4,26505.0
2024-05-10 12:00:00,68.36,68.36,68.29,68.36,21240.0,68.36,68.36,68.29,68.36,21240.0
2024-05-10 12:10:00,68.36,68.43,68.34,68.39,6000.0,68.36,68.43,68.34,68.39,6000.0
2024-05-10 12:20:00,68.33,68.38,68.32,68.37,13305.0,68.33,68.38,68.32,68.37,13305.0
2024-05-10 12:30:00,68.3,68.33,68.29,68.29,9000.0,68.3,68.33,68.29,68.29,9000.0
2024-05-10 12:40:00,68.31,68.31,68.15,68.23,76695.0,68.31,68.31,68.15,68.23,76695.0
2024-05-10 12:50:00,68.3,68.31,68.26,68.31,38085.0,68.3,68.31,68.26,68.31,38085.0
2024-05-10 13:00:00,68.27,68.27,68.21,68.21,15750.0,68.27,68.27,68.21,68.21,15750.0
2024-05-10 13:10:00,68.18,68.18,68.13,68.13,9000.0,68.18,68.18,68.13,68.13,9000.0
2024-05-10 13:20:00,68.13,68.13,68.13,68.13,0.0,68.13,68.13,68.13,68.13,0.0
2024-05-10 13:30:00,68.21,68.24,68.05,68.05,17805.0,68.21,68.24,68.05,68.05,17805.0
2024-05-10 13:40:00,68.07,68.08,67.99,67.99,10860.0,68.07,68.08,67.99,67.99,10860.0
2024-05-10 13:50:00,67.99,68.05,67.95,68.0,21840.0,67.99,68.05,67.95,68.0,21840.0
2024-05-10 14:00:00,67.99,68.03,67.97,68.0,9555.0,67.99,68.03,67.97,68.0,9555.0
2024-05-10 14:10:00,67.97,68.03,67.94,68.03,22500.0,67.97,68.03,67.94,68.03,22500.0
2024-05-10 14:20:00,67.97,67.97,67.79,67.85,46080.0,67.97,67.97,67.79,67.85,46080.0
2024-05-10 14:30:00,67.79,67.83,67.67,67.67,17535.0,67.79,67.83,67.67,67.67,17535.0
2024-05-10 14:40:00,67.72,67.8,67.67,67.8,23700.0,67.72,67.8,67.67,67.8,23700.0
2024-05-10 14:50:00,67.82,67.86,67.7,67.7,22980.0,67.82,67.86,67.7,67.7,22980.0
2024-05-10 15:00:00,67.68,67.73,67.68,67.71,18795.0,67.68,67.73,67.68,67.71,18795.0
2024-05-10 15:10:00,67.71,67.74,67.63,67.74,39000.0,67.71,67.74,67.63,67.74,39000.0
2024-05-10 15:20:00,67.66,67.66,67.54,67.6,37770.0,67.66,67.66,67.54,67.6,37770.0
2024-05-10 15:30:00,67.61,67.72,67.61,67.71,18165.0,67.61,67.72,67.61,67.71,18165.0
2024-05-10 15:40:00,67.69,67.9,67.69,67.89,72045.0,67.69,67.9,67.69,67.89,72045.0
2024-05-10 15:50:00,67.88,68.1,67.85,67.95,150675.0,67.88,68.1,67.85,67.95,150675.0
2024-05-13 09:30:00,68.42,68.42,67.58,67.58,160875.0,68.42,68.42,67.58,67.58,160875.0
2024-05-13 09:40:00,67.66,67.9,67.48,67.73,110745.0,67.66,67.9,67.48,67.73,110745.0
2024-05-13 09:50:00,67.71,67.78,67.57,67.6,111735.0,67.71,67.78,67.57,67.6,111735.0
2024-05-13 10:00:00,67.63,67.7,67.46,67.7,89460.0,67.63,67.7,67.46,67.7,89460.0
2024-05-13 10:10:00,67.74,67.95,67.64,67.94,127710.0,67.74,67.95,67.64,67.94,127710.0
2024-05-13 10:20:00,67.91,67.99,67.89,67.92,92985.0,67.91,67.99,67.89,67.92,92985.0
2024-05-13 10:30:00,67.96,67.97,67.84,67.86,103050.0,67.96,67.97,67.84,67.86,103050.0
2024-05-13 10:40:00,67.86,67.88,67.79,67.81,105030.0,67.86,67.88,67.79,67.81,105030.0
2024-05-13 10:50:00,67.79,67.82,67.6,67.6,49935.0,67.79,67.82,67.6,67.6,49935.0
2024-05-13 11:00:00,67.6,67.69,67.6,67.6,36975.0,67.6,67.69,67.6,67.6,36975.0
2024-05-13 11:10:00,67.62,67.66,67.53,67.66,72255.0,67.62,67.66,67.53,67.66,72255.0
2024-05-13 11:20:00,67.62,67.63,67.59,67.59,20130.0,67.62,67.63,67.59,67.59,20130.0
2024-05-13 11:30:00,67.59,67.67,67.59,67.66,44625.0,67.59,67.67,67.59,67.66,44625.0
2024-05-13 11:40:00,67.65,67.68,67.62,67.66,40500.0,67.65,67.68,67.62,67.66,40500.0
2024-05-13 11:50:00,67.66,67.71,67.59,67.62,61950.0,67.66,67.71,67.59,67.62,61950.0
2024-05-13 12:00:00,67.61,67.61,67.56,67.56,19545.0,67.61,67.61,67.56,67.56,19545.0
2024-05-13 12:10:00,67.59,67.63,67.56,67.58,54585.0,67.59,67.63,67.56,67.58,54585.0
2024-05-13 12:20:00,67.56,67.64,67.56,67.64,36075.0,67.56,67.64,67.56,67.64,36075.0
2024-05-13 12:30:00,67.64,67.64,67.54,67.55,40320.0,67.64,67.64,67.54,67.55,40320.0
2024-05-13 12:40:00,67.55,67.55,67.4,67.41,33000.0,67.55,67.55,67.4,67.41,33000.0
2024-05-13 12:50:00,67.4,67.4,67.3,67.37,67365.0,67.4,67.4,67.3,67.37,67365.0
2024-05-13 13:00:00,67.33,67.33,67.24,67.29,22995.0,67.33,67.33,67.24,67.29,22995.0
2024-05-13 13:10:00,67.26,67.45,67.2,67.4,48330.0,67.26,67.45,67.2,67.4,48330.0
2024-05-13 13:20:00,67.35,67.35,67.35,67.35,2370.0,67.35,67.35,67.35,67.35,2370.0
2024-05-13 13:30:00,67.32,67.43,67.32,67.42,40485.0,67.32,67.43,67.32,67.42,40485.0
2024-05-13 13:40:00,67.37,67.43,67.36,67.42,50280.0,67.37,67.43,67.36,67.42,50280.0
2024-05-13 13:50:00,67.43,67.48,67.42,67.48,12000.0,67.43,67.48,67.42,67.48,12000.0
2024-05-13 14:00:00,67.46,67.51,67.43,67.5,42135.0,67.46,67.51,67.43,67.5,42135.0
2024-05-13 14:10:00,67.48,67.5,67.44,67.48,58500.0,67.48,67.5,67.44,67.48,58500.0
2024-05-13 14:20:00,67.48,67.51,67.47,67.5,54000.0,67.48,67.51,67.47,67.5,54000.0
2024-05-13 14:30:00,67.5,67.61,67.49,67.57,35055.0,67.5,67.61,67.49,67.57,35055.0
2024-05-13 14:40:00,67.56,67.62,67.56,67.57,18165.0,67.56,67.62,67.56,67.57,18165.0
2024-05-13 14:50:00,67.57,67.59,67.57,67.57,25200.0,67.57,67.59,67.57,67.57,25200.0
2024-05-13 15:00:00,67.57,67.7,67.57,67.67,48000.0,67.57,67.7,67.57,67.67,48000.0
2024-05-13 15:10:00,67.62,67.67,67.62,67.63,24000.0,67.62,67.67,67.62,67.63,24000.0
2024-05-13 15:20:00,67.65,67.65,67.57,67.57,13500.0,67.65,67.65,67.57,67.57,13500.0
2024-05-13 15:30:00,67.58,67.58,67.51,67.51,46500.0,67.58,67.58,67.51,67.51,46500.0
2024-05-13 15:40:00,67.52,67.6,67.48,67.5,105000.0,67.52,67.6,67.48,67.5,105000.0
2024-05-13 15:50:00,67.52,67.54,67.4,67.5,224430.0,67.52,67.54,67.4,67.5,224430.0
2024-05-14 09:30:00,67.47,67.47,66.86,66.93,130305.0,67.47,67.47,66.86,66.93,130305.0
2024-05-14 09:40:00,67.02,67.11,66.33,66.34,128505.0,67.02,67.11,66.33,66.34,128505.0
2024-05-14 09:50:00,66.41,66.58,66.17,66.43,172905.0,66.41,66.58,66.17,66.43,172905.0
2024-05-14 10:00:00,66.58,66.78,66.58,66.69,98985.0,66.58,66.78,66.58,66.69,98985.0
2024-05-14 10:10:00,66.7,66.75,66.45,66.45,103920.0,66.7,66.75,66.45,66.45,103920.0
2024-05-14 10:20:00,66.38,66.51,66.35,66.48,115080.0,66.38,66.51,66.35,66.48,115080.0
2024-05-14 10:30:00,66.49,66.56,66.4,66.4,70650.0,66.49,66.56,66.4,66.4,70650.0
2024-05-14 10:40:00,66.45,66.45,66.24,66.25,104925.0,66.45,66.45,66.24,66.25,104925.0
2024-05-14 10:50:00,66.26,66.26,66.01,66.06,42405.0,66.26,66.26,66.01,66.06,42405.0
2024-05-14 11:00:00,66.06,66.29,66.01,66.26,113535.0,66.06,66.29,66.01,66.26,113535.0
2024-05-14 11:10:00,66.26,66.5,66.2,66.48,316380.0,66.26,66.5,66.2,66.48,316380.0
2024-05-14 11:20:00,66.48,66.48,66.35,66.35,27585.0,66.48,66.48,66.35,66.35,27585.0
2024-05-14 11:30:00,66.32,66.36,66.29,66.29,37500.0,66.32,66.36,66.29,66.29,37500.0
2024-05-14 11:40:00,66.31,66.36,66.25,66.29,48030.0,66.31,66.36,66.25,66.29,48030.0
2024-05-14 11:50:00,66.32,66.39,66.27,66.33,76680.0,66.32,66.39,66.27,66.33,76680.0
2024-05-14 12:00:00,66.33,66.47,66.26,66.47,58650.0,66.33,66.47,66.26,66.47,58650.0
2024-05-14 12:10:00,66.47,66.67,66.47,66.59,27195.0,66.47,66.67,66.47,66.59,27195.0
2024-05-14 12:20:00,66.57,66.62,66.57,66.62,9000.0,66.57,66.62,66.57,66.62,9000.0
2024-05-14 12:30:00,66.59,66.59,66.54,66.57,27000.0,66.59,66.59,66.54,66.57,27000.0
2024-05-14 12:40:00,66.59,66.62,66.53,66.55,38010.0,66.59,66.62,66.53,66.55,38010.0
2024-05-14 12:50:00,66.56,66.59,66.52,66.56,61170.0,66.56,66.59,66.52,66.56,61170.0
2024-05-14 13:00:00,66.54,66.7,66.54,66.69,48000.0,66.54,66.7,66.54,66.69,48000.0
2024-05-14 13:10:00,66.69,66.69,66.57,66.68,51000.0,66.69,66.69,66.57,66.68,51000.0
2024-05-14 13:20:00,66.64,66.72,66.64,66.64,50820.0,66.64,66.72,66.64,66.64,50820.0
2024-05-14 13:30:00,66.67,66.7,66.64,66.66,36180.0,66.67,66.7,66.64,66.66,36180.0
2024-05-14 13:40:00,66.67,66.8,66.66,66.78,30075.0,66.67,66.8,66.66,66.78,30075.0
2024-05-14 13:50:00,66.75,66.75,66.63,66.63,48000.0,66.75,66.75,66.63,66.63,48000.0
2024-05-14 14:00:00,66.72,66.72,66.56,66.6,161880.0,66.72,66.72,66.56,66.6,161880.0
2024-05-14 14:10:00,66.59,66.68,66.57,66.63,97035.0,66.59,66.68,66.57,66.63,97035.0
2024-05-14 14:20:00,66.63,66.67,66.62,66.63,42480.0,66.63,66.67,66.62,66.63,42480.0
2024-05-14 14:30:00,66.64,66.67,66.63,66.64,48000.0,66.64,66.67,66.63,66.64,48000.0
2024-05-14 14:40:00,66.65,66.71,66.62,66.62,54000.0,66.65,66.71,66.62,66.62,54000.0
2024-05-14 14:50:00,66.64,66.78,66.64,66.75,24090.0,66.64,66.78,66.64,66.75,24090.0
2024-05-14 15:00:00,66.78,66.79,66.69,66.7,53580.0,66.78,66.79,66.69,66.7,53580.0
2024-05-14 15:10:00,66.68,66.82,66.68,66.82,46500.0,66.68,66.82,66.68,66.82,46500.0
2024-05-14 15:20:00,66.79,66.86,66.69,66.71,57075.0,66.79,66.86,66.69,66.71,57075.0
2024-05-14 15:30:00,66.7,66.77,66.67,66.67,102360.0,66.7,66.77,66.67,66.67,102360.0
2024-05-14 15:40:00,66.69,66.8,66.67,66.8,93795.0,66.69,66.8,66.67,66.8,93795.0
2024-05-14 15:50:00,66.84,67.16,66.81,67.1,367245.0,66.84,67.16,66.81,67.1,367245.0
2024-05-15 09:30:00,67.61,67.61,67.19,67.43,101730.0,67.61,67.61,67.19,67.43,101730.0
2024-05-15 09:40:00,67.35,67.52,67.3,67.52,51075.0,67.35,67.52,67.3,67.52,51075.0
2024-05-15 09:50:00,67.52,67.7,67.52,67.6,114060.0,67.52,67.7,67.52,67.6,114060.0
2024-05-15 10:00:00,67.55,67.68,67.55,67.68,21375.0,67.55,67.68,67.55,67.68,21375.0
2024-05-15 10:10:00,67.8,67.8,67.61,67.66,66585.0,67.8,67.8,67.61,67.66,66585.0
2024-05-15 10:20:00,67.66,67.77,67.66,67.77,15480.0,67.66,67.77,67.66,67.77,15480.0
2024-05-15 10:30:00,67.74,67.86,67.64,67.8,56505.0,67.74,67.86,67.64,67.8,56505.0
2024-05-15 10:40:00,67.83,67.91,67.76,67.76,49350.0,67.83,67.91,67.76,67.76,49350.0
2024-05-15 10:50:00,67.8,67.89,67.74,67.89,29760.0,67.8,67.89,67.74,67.89,29760.0
2024-05-15 11:00:00,67.92,67.98,67.9,67.93,49035.0,67.92,67.98,67.9,67.93,49035.0
2024-05-15 11:10:00,67.88,67.92,67.81,67.85,42525.0,67.88,67.92,67.81,67.85,42525.0
2024-05-15 11:20:00,67.8,67.84,67.76,67.81,23520.0,67.8,67.84,67.76,67.81,23520.0
2024-05-15 11:30:00,67.87,67.88,67.81,67.88,26445.0,67.87,67.88,67.81,67.88,26445.0
2024-05-15 11:40:00,67.82,67.94,67.78,67.8,113805.0,67.82,67.94,67.78,67.8,113805.0
2024-05-15 11:50:00,67.83,67.92,67.81,67.81,24495.0,67.83,67.92,67.81,67.81,24495.0
2024-05-15 12:00:00,67.87,67.87,67.73,67.77,28650.0,67.87,67.87,67.73,67.77,28650.0
2024-05-15 12:10:00,67.77,67.82,67.75,67.78,75600.0,67.77,67.82,67.75,67.78,75600.0
2024-05-15 12:20:00,67.76,67.82,67.74,67.77,33240.0,67.76,67.82,67.74,67.77,33240.0
2024-05-15 12:30:00,67.76,67.78,67.74,67.77,12000.0,67.76,67.78,67.74,67.77,12000.0
2024-05-15 12:40:00,67.75,67.78,67.65,67.7,29415.0,67.75,67.78,67.65,67.7,29415.0
2024-05-15 12:50:00,67.7,67.81,67.7,67.81,16500.0,67.7,67.81,67.7,67.81,16500.0
2024-05-15 13:00:00,67.74,67.79,67.68,67.68,20430.0,67.74,67.79,67.68,67.68,20430.0
2024-05-15 13:10:00,67.73,67.75,67.6,67.63,10500.0,67.73,67.75,67.6,67.63,10500.0
2024-05-15 13:20:00,67.6,67.64,67.54,67.61,6000.0,67.6,67.64,67.54,67.61,6000.0
2024-05-15 13:30:00,67.56,67.56,67.52,67.52,21390.0,67.56,67.56,67.52,67.52,21390.0
2024-05-15 13:40:00,67.52,67.54,67.51,67.53,25665.0,67.52,67.54,67.51,67.53,25665.0
2024-05-15 13:50:00,67.56,67.66,67.56,67.66,3000.0,67.56,67.66,67.56,67.66,3000.0
2024-05-15 14:00:00,67.71,67.74,67.71,67.74,4500.0,67.71,67.74,67.71,67.74,4500.0
2024-05-15 14:10:00,67.79,67.86,67.79,67.79,9450.0,67.79,67.86,67.79,67.79,9450.0
2024-05-15 14:20:00,67.75,67.75,67.62,67.66,24240.0,67.75,67.75,67.62,67.66,24240.0
2024-05-15 14:30:00,67.66,67.66,67.66,67.66,0.0,67.66,67.66,67.66,67.66,0.0
2024-05-15 14:40:00,67.71,67.71,67.68,67.68,3000.0,67.71,67.71,67.68,67.68,3000.0
2024-05-15 14:50:00,67.72,67.74,67.72,67.73,5580.0,67.72,67.74,67.72,67.73,5580.0
2024-05-15 15:00:00,67.7,67.7,67.67,67.68,9510.0,67.7,67.7,67.67,67.68,9510.0
2024-05-15 15:10:00,67.67,67.67,67.59,67.6,20820.0,67.67,67.67,67.59,67.6,20820.0
2024-05-15 15:20:00,67.58,67.59,67.47,67.5,25065.0,67.58,67.59,67.47,67.5,25065.0
2024-05-15 15:30:00,67.43,67.43,67.18,67.21,42060.0,67.43,67.43,67.18,67.21,42060.0
2024-05-15 15:40:00,67.16,67.35,67.16,67.31,49875.0,67.16,67.35,67.16,67.31,49875.0
2024-05-15 15:50:00,67.28,67.45,67.28,67.38,130095.0,67.28,67.45,67.28,67.38,130095.0
2024-05-16 09:30:00,67.18,67.63,67.18,67.35,67680.0,67.18,67.63,67.18,67.35,67680.0
2024-05-16 09:40:00,67.35,67.42,67.35,67.38,4500.0,67.35,67.42,67.35,67.38,4500.0
2024-05-16 09:50:00,67.29,67.29,67.03,67.03,15225.0,67.29,67.29,67.03,67.03,15225.0
2024-05-16 10:00:00,67.0,67.2,67.0,67.16,27255.0,67.0,67.2,67.0,67.16,27255.0
2024-05-16 10:10:00,67.14,67.46,67.1,67.46,64275.0,67.14,67.46,67.1,67.46,64275.0
2024-05-16 10:20:00,67.37,67.46,67.31,67.34,26145.0,67.37,67.46,67.31,67.34,26145.0
2024-05-16 10:30:00,67.31,67.31,67.16,67.18,23970.0,67.31,67.31,67.16,67.18,23970.0
2024-05-16 10:40:00,67.29,67.45,67.27,67.45,20445.0,67.29,67.45,67.27,67.45,20445.0
2024-05-16 10:50:00,67.38,67.47,67.32,67.47,74055.0,67.38,67.47,67.32,67.47,74055.0
2024-05-16 11:00:00,67.46,67.49,67.37,67.47,13500.0,67.46,67.49,67.37,67.47,13500.0
2024-05-16 11:10:00,67.44,67.45,67.29,67.3,12000.0,67.44,67.45,67.29,67.3,12000.0
2024-05-16 11:20:00,67.3,67.33,67.12,67.12,24840.0,67.3,67.33,67.12,67.12,24840.0
2024-05-16 11:30:00,67.13,67.13,66.97,66.99,33495.0,67.13,67.13,66.97,66.99,33495.0
2024-05-16 11:40:00,66.86,67.05,66.86,66.99,20415.0,66.86,67.05,66.86,66.99,20415.0
2024-05-16 11:50:00,67.03,67.14,67.03,67.11,39930.0,67.03,67.14,67.03,67.11,39930.0
2024-05-16 12:00:00,67.09,67.09,67.09,67.09,1500.0,67.09,67.09,67.09,67.09,1500.0
2024-05-16 12:10:00,67.13,67.19,67.12,67.19,15015.0,67.13,67.19,67.12,67.19,15015.0
2024-05-16 12:20:00,67.2,67.24,67.2,67.21,23055.0,67.2,67.24,67.2,67.21,23055.0
2024-05-16 12:30:00,67.25,67.25,67.19,67.23,7500.0,67.25,67.25,67.19,67.23,7500.0
2024-05-16 12:40:00,67.23,67.23,67.23,67.23,0.0,67.23,67.23,67.23,67.23,0.0
2024-05-16 12:50:00,67.2,67.21,67.18,67.18,6000.0,67.2,67.21,67.18,67.18,6000.0
2024-05-16 13:00:00,67.18,67.21,67.1,67.14,15000.0,67.18,67.21,67.1,67.14,15000.0
2024-05-16 13:10:00,67.04,67.05,67.0,67.0,22110.0,67.04,67.05,67.0,67.0,22110.0
2024-05-16 13:20:00,67.02,67.02,66.89,66.97,21000.0,67.02,67.02,66.89,66.97,21000.0
2024-05-16 13:30:00,66.85,66.91,66.84,66.84,38685.0,66.85,66.91,66.84,66.84,38685.0
2024-05-16 13:40:00,66.87,66.95,66.87,66.95,10635.0,66.87,66.95,66.87,66.95,10635.0
2024-05-16 13:50:00,67.0,67.04,66.96,67.04,10500.0,67.0,67.04,66.96,67.04,10500.0
2024-05-16 14:00:00,67.01,67.01,66.81,66.83,31650.0,67.01,67.01,66.81,66.83,31650.0
2024-05-16 14:10:00,66.78,66.81,66.77,66.81,4500.0,66.78,66.81,66.77,66.81,4500.0
2024-05-16 14:20:00,66.85,66.9,66.82,66.9,16500.0,66.85,66.9,66.82,66.9,16500.0
2024-05-16 14:30:00,66.86,66.9,66.79,66.9,16500.0,66.86,66.9,66.79,66.9,16500.0
2024-05-16 14:40:00,66.87,66.91,66.85,66.86,36915.0,66.87,66.91,66.85,66.86,36915.0
2024-05-16 14:50:00,66.91,66.91,66.87,66.87,9000.0,66.91,66.91,66.87,66.87,9000.0
2024-05-16 15:00:00,66.9,66.9,66.82,66.83,15450.0,66.9,66.9,66.82,66.83,15450.0
2024-05-16 15:10:00,66.83,66.83,66.73,66.78,24825.0,66.83,66.83,66.73,66.78,24825.0
2024-05-16 15:20:00,66.69,66.77,66.69,66.71,49890.0,66.69,66.77,66.69,66.71,49890.0
2024-05-16 15:30:00,66.73,66.83,66.73,66.8,23445.0,66.73,66.83,66.73,66.8,23445.0
2024-05-16 15:40:00,66.8,66.89,66.79,66.84,73170.0,66.8,66.89,66.79,66.84,73170.0
2024-05-16 15:50:00,66.82,67.17,66.82,67.09,188070.0,66.82,67.17,66.82,67.09,188070.0
2024-05-17 09:30:00,67.07,67.2,66.98,66.98,204780.0,67.07,67.2,66.98,66.98,204780.0
2024-05-17 09:40:00,67.1,67.1,67.1,67.1,3270.0,67.1,67.1,67.1,67.1,3270.0
2024-05-17 09:50:00,67.2,67.28,67.2,67.28,19740.0,67.2,67.28,67.2,67.28,19740.0
2024-05-17 10:00:00,67.28,67.38,67.21,67.32,41880.0,67.28,67.38,67.21,67.32,41880.0
2024-05-17 10:10:00,67.32,67.32,67.32,67.32,5010.0,67.32,67.32,67.32,67.32,5010.0
2024-05-17 10:20:00,67.39,67.39,67.29,67.29,30225.0,67.39,67.39,67.29,67.29,30225.0
2024-05-17 10:30:00,67.25,67.27,67.23,67.23,23790.0,67.25,67.27,67.23,67.23,23790.0
2024-05-17 10:40:00,67.22,67.29,67.22,67.26,10500.0,67.22,67.29,67.22,67.26,10500.0
2024-05-17 10:50:00,67.23,67.29,67.23,67.28,21795.0,67.23,67.29,67.23,67.28,21795.0
2024-05-17 11:00:00,67.26,67.26,67.01,67.06,13500.0,67.26,67.26,67.01,67.06,13500.0
2024-05-17 11:10:00,66.95,67.05,66.94,67.05,12075.0,66.95,67.05,66.94,67.05,12075.0
2024-05-17 11:20:00,67.02,67.11,67.02,67.06,24195.0,67.02,67.11,67.02,67.06,24195.0
2024-05-17 11:30:00,67.09,67.19,66.99,66.99,58170.0,67.09,67.19,66.99,66.99,58170.0
2024-05-17 11:40:00,67.01,67.01,66.95,67.0,32820.0,67.01,67.01,66.95,67.0,32820.0
2024-05-17 11:50:00,66.99,67.09,66.98,67.09,76830.0,66.99,67.09,66.98,67.09,76830.0
2024-05-17 12:00:00,67.05,67.12,67.05,67.12,3000.0,67.05,67.12,67.05,67.12,3000.0
2024-05-17 12:10:00,67.02,67.06,67.0,67.06,15150.0,67.02,67.06,67.0,67.06,15150.0
2024-05-17 12:20:00,67.06,67.08,67.06,67.08,19590.0,67.06,67.08,67.06,67.08,19590.0
2024-05-17 12:30:00,67.07,67.11,67.07,67.11,10500.0,67.07,67.11,67.07,67.11,10500.0
2024-05-17 12:40:00,67.03,67.06,66.97,66.97,25920.0,67.03,67.06,66.97,66.97,25920.0
2024-05-17 12:50:00,67.05,67.1,67.05,67.06,6000.0,67.05,67.1,67.05,67.06,6000.0
2024-05-17 13:00:00,67.02,67.12,67.02,67.07,11340.0,67.02,67.12,67.02,67.07,11340.0
2024-05-17 13:10:00,67.11,67.12,67.08,67.09,10500.0,67.11,67.12,67.08,67.09,10500.0
2024-05-17 13:20:00,67.09,67.12,67.09,67.12,7785.0,67.09,67.12,67.09,67.12,7785.0
2024-05-17 13:30:00,67.08,67.14,66.97,67.02,30315.0,67.08,67.14,66.97,67.02,30315.0
2024-05-17 13:40:00,67.05,67.08,67.01,67.08,68115.0,67.05,67.08,67.01,67.08,68115.0
2024-05-17 13:50:00,67.04,67.13,67.04,67.1,30840.0,67.04,67.13,67.04,67.1,30840.0
2024-05-17 14:00:00,67.1,67.16,67.1,67.15,13500.0,67.1,67.16,67.1,67.15,13500.0
2024-05-17 14:10:00,67.25,67.25,67.25,67.25,1500.0,67.25,67.25,67.25,67.25,1500.0
2024-05-17 14:20:00,67.29,67.29,67.21,67.24,9000.0,67.29,67.29,67.21,67.24,9000.0
2024-05-17 14:30:00,67.3,67.36,67.29,67.32,13740.0,67.3,67.36,67.29,67.32,13740.0
2024-05-17 14:40:00,67.25,67.27,67.22,67.22,11550.0,67.25,67.27,67.22,67.22,11550.0
2024-05-17 14:50:00,67.21,67.35,67.2,67.3,36735.0,67.21,67.35,67.2,67.3,36735.0
2024-05-17 15:00:00,67.33,67.33,67.24,67.3,42780.0,67.33,67.33,67.24,67.3,42780.0
2024-05-17 15:10:00,67.32,67.38,67.31,67.34,13545.0,67.32,67.38,67.31,67.34,13545.0
2024-05-17 15:20:00,67.35,67.41,67.35,67.41,7755.0,67.35,67.41,67.35,67.41,7755.0
2024-05-17 15:30:00,67.39,67.42,67.34,67.41,21465.0,67.39,67.42,67.34,67.41,21465.0
2024-05-17 15:40:00,67.43,67.43,67.28,67.28,16230.0,67.43,67.43,67.28,67.28,16230.0
2024-05-17 15:50:00,67.26,67.51,67.26,67.47,127425.0,67.26,67.51,67.26,67.47,127425.0
2024-05-20 09:30:00,67.49,67.49,67.26,67.42,158895.0,67.49,67.49,67.26,67.42,158895.0
2024-05-20 09:40:00,67.43,67.43,67.0,67.0,61770.0,67.43,67.43,67.0,67.0,61770.0
2024-05-20 09:50:00,67.1,67.11,67.0,67.05,25500.0,67.1,67.11,67.0,67.05,25500.0
2024-05-20 10:00:00,67.07,67.07,66.91,66.92,55245.0,67.07,67.07,66.91,66.92,55245.0
2024-05-20 10:10:00,67.0,67.16,66.91,67.16,70770.0,67.0,67.16,66.91,67.16,70770.0
2024-05-20 10:20:00,67.14,67.21,67.07,67.1,39960.0,67.14,67.21,67.07,67.1,39960.0
2024-05-20 10:30:00,67.09,67.13,67.05,67.11,142770.0,67.09,67.13,67.05,67.11,142770.0
2024-05-20 10:40:00,67.14,67.16,67.11,67.11,17145.0,67.14,67.16,67.11,67.11,17145.0
2024-05-20 10:50:00,67.1,67.15,67.05,67.14,68145.0,67.1,67.15,67.05,67.14,68145.0
2024-05-20 11:00:00,67.19,67.19,67.01,67.06,16170.0,67.19,67.19,67.01,67.06,16170.0
2024-05-20 11:10:00,66.99,66.99,66.9,66.93,63810.0,66.99,66.99,66.9,66.93,63810.0
2024-05-20 11:20:00,66.91,66.93,66.89,66.91,12000.0,66.91,66.93,66.89,66.91,12000.0
2024-05-20 11:30:00,66.91,66.94,66.74,66.82,18720.0,66.91,66.94,66.74,66.82,18720.0
2024-05-20 11:40:00,66.72,66.76,66.71,66.76,13500.0,66.72,66.76,66.71,66.76,13500.0
2024-05-20 11:50:00,66.74,66.74,66.69,66.7,12045.0,66.74,66.74,66.69,66.7,12045.0
2024-05-20 12:00:00,66.68,66.71,66.64,66.67,52665.0,66.68,66.71,66.64,66.67,52665.0
2024-05-20 12:10:00,66.59,66.62,66.54,66.58,32220.0,66.59,66.62,66.54,66.58,32220.0
2024-05-20 12:20:00,66.54,66.57,66.47,66.47,25875.0,66.54,66.57,66.47,66.47,25875.0
2024-05-20 12:30:00,66.46,66.49,66.43,66.47,45000.0,66.46,66.49,66.43,66.47,45000.0
2024-05-20 12:40:00,66.47,66.52,66.47,66.52,10500.0,66.47,66.52,66.47,66.52,10500.0
2024-05-20 12:50:00,66.55,66.56,66.5,66.5,21660.0,66.55,66.56,66.5,66.5,21660.0
2024-05-20 13:00:00,66.51,66.6,66.48,66.6,33075.0,66.51,66.6,66.48,66.6,33075.0
2024-05-20 13:10:00,66.59,66.61,66.5,66.5,25125.0,66.59,66.61,66.5,66.5,25125.0
2024-05-20 13:20:00,66.43,66.49,66.35,66.48,38340.0,66.43,66.49,66.35,66.48,38340.0
2024-05-20 13:30:00,66.45,66.45,66.39,66.42,13680.0,66.45,66.45,66.39,66.42,13680.0
2024-05-20 13:40:00,66.41,66.46,66.4,66.4,26250.0,66.41,66.46,66.4,66.4,26250.0
2024-05-20 13:50:00,66.45,66.52,66.45,66.5,37635.0,66.45,66.52,66.45,66.5,37635.0
2024-05-20 14:00:00,66.46,66.51,66.45,66.49,16875.0,66.46,66.51,66.45,66.49,16875.0
2024-05-20 14:10:00,66.5,66.59,66.5,66.58,36300.0,66.5,66.59,66.5,66.58,36300.0
2024-05-20 14:20:00,66.57,66.6,66.43,66.45,68475.0,66.57,66.6,66.43,66.45,68475.0
2024-05-20 14:30:00,66.5,66.6,66.47,66.52,61080.0,66.5,66.6,66.47,66.52,61080.0
2024-05-20 14:40:00,66.49,66.56,66.41,66.51,109035.0,66.49,66.56,66.41,66.51,109035.0
2024-05-20 14:50:00,66.49,66.53,66.41,66.52,57360.0,66.49,66.53,66.41,66.52,57360.0
2024-05-20 15:00:00,66.59,66.66,66.55,66.55,47715.0,66.59,66.66,66.55,66.55,47715.0
2024-05-20 15:10:00,66.56,66.6,66.54,66.6,37320.0,66.56,66.6,66.54,66.6,37320.0
2024-05-20 15:20:00,66.58,66.58,66.45,66.45,18480.0,66.58,66.58,66.45,66.45,18480.0
2024-05-20 15:30:00,66.45,66.45,66.35,66.35,56160.0,66.45,66.45,66.35,66.35,56160.0
2024-05-20 15:40:00,66.41,66.41,66.34,66.38,74955.0,66.41,66.41,66.34,66.38,74955.0
2024-05-20 15:50:00,66.37,66.38,66.25,66.36,354030.0,66.37,66.38,66.25,66.36,354030.0
2024-05-21 09:30:00,66.6,66.8,66.0,66.53,134025.0,66.6,66.8,66.0,66.53,134025.0
2024-05-21 09:40:00,66.3,66.46,66.16,66.23,99390.0,66.3,66.46,66.16,66.23,99390.0
2024-05-21 09:50:00,66.32,66.44,66.21,66.44,9000.0,66.32,66.44,66.21,66.44,9000.0
2024-05-21 10:00:00,66.62,66.94,66.62,66.79,103560.0,66.62,66.94,66.62,66.79,103560.0
2024-05-21 10:10:00,66.75,66.82,66.72,66.74,28470.0,66.75,66.82,66.72,66.74,28470.0
2024-05-21 10:20:00,66.78,66.78,66.64,66.67,106005.0,66.78,66.78,66.64,66.67,106005.0
2024-05-21 10:30:00,66.62,66.68,66.54,66.59,58425.0,66.62,66.68,66.54,66.59,58425.0
2024-05-21 10:40:00,66.53,66.67,66.52,66.67,13590.0,66.53,66.67,66.52,66.67,13590.0
2024-05-21 10:50:00,66.62,66.62,66.51,66.51,53940.0,66.62,66.62,66.51,66.51,53940.0
2024-05-21 11:00:00,66.47,66.47,66.26,66.35,67455.0,66.47,66.47,66.26,66.35,67455.0
2024-05-21 11:10:00,66.4,66.42,66.29,66.38,58725.0,66.4,66.42,66.29,66.38,58725.0
2024-05-21 11:20:00,66.43,66.54,66.43,66.52,135870.0,66.43,66.54,66.43,66.52,135870.0
2024-05-21 11:30:00,66.51,66.58,66.44,66.58,37950.0,66.51,66.58,66.44,66.58,37950.0
2024-05-21 11:40:00,66.45,66.45,66.31,66.31,37995.0,66.45,66.45,66.31,66.31,37995.0
2024-05-21 11:50:00,66.29,66.34,66.25,66.27,39915.0,66.29,66.34,66.25,66.27,39915.0
2024-05-21 12:00:00,66.25,66.27,66.17,66.17,25230.0,66.25,66.27,66.17,66.17,25230.0
2024-05-21 12:10:00,66.13,66.16,66.1,66.14,30000.0,66.13,66.16,66.1,66.14,30000.0
2024-05-21 12:20:00,66.15,66.15,66.14,66.14,6720.0,66.15,66.15,66.14,66.14,6720.0
2024-05-21 12:30:00,66.14,66.15,66.12,66.12,7500.0,66.14,66.15,66.12,66.12,7500.0
2024-05-21 12:40:00,66.15,66.23,66.15,66.22,37965.0,66.15,66.23,66.15,66.22,37965.0
2024-05-21 12:50:00,66.16,66.27,66.16,66.26,52620.0,66.16,66.27,66.16,66.26,52620.0
2024-05-21 13:00:00,66.44,66.44,66.36,66.36,4500.0,66.44,66.44,66.36,66.36,4500.0
2024-05-21 13:10:00,66.3,66.31,66.28,66.28,13245.0,66.3,66.31,66.28,66.28,13245.0
2024-05-21 13:20:00,66.32,66.34,66.32,66.34,7845.0,66.32,66.34,66.32,66.34,7845.0
2024-05-21 13:30:00,66.35,66.37,66.27,66.37,40260.0,66.35,66.37,66.27,66.37,40260.0
2024-05-21 13:40:00,66.37,66.37,66.32,66.33,21435.0,66.37,66.37,66.32,66.33,21435.0
2024-05-21 13:50:00,66.37,66.37,66.37,66.37,13170.0,66.37,66.37,66.37,66.37,13170.0
2024-05-21 14:00:00,66.42,66.43,66.37,66.37,26250.0,66.42,66.43,66.37,66.37,26250.0
2024-05-21 14:10:00,66.4,66.45,66.4,66.44,19980.0,66.4,66.45,66.4,66.44,19980.0
2024-05-21 14:20:00,66.44,66.44,66.44,66.44,3000.0,66.44,66.44,66.44,66.44,3000.0
2024-05-21 14:30:00,66.47,66.47,66.38,66.41,24240.0,66.47,66.47,66.38,66.41,24240.0
2024-05-21 14:40:00,66.39,66.41,66.36,66.4,29580.0,66.39,66.41,66.36,66.4,29580.0
2024-05-21 14:50:00,66.38,66.46,66.36,66.46,19665.0,66.38,66.46,66.36,66.46,19665.0
2024-05-21 15:00:00,66.41,66.51,66.4,66.51,35985.0,66.41,66.51,66.4,66.51,35985.0
2024-05-21 15:10:00,66.46,66.52,66.46,66.52,9000.0,66.46,66.52,66.46,66.52,9000.0
2024-05-21 15:20:00,66.49,66.55,66.49,66.55,31485.0,66.49,66.55,66.49,66.55,31485.0
2024-05-21 15:30:00,66.56,66.56,66.44,66.45,51120.0,66.56,66.56,66.44,66.45,51120.0
2024-05-21 15:40:00,66.41,66.42,66.28,66.32,66270.0,66.41,66.42,66.28,66.32,66270.0
2024-05-21 15:50:00,66.31,66.42,66.31,66.39,339705.0,66.31,66.42,66.31,66.39,339705.0
2024-05-22 09:30:00,66.63,66.7,66.41,66.6,80670.0,66.63,66.7,66.41,66.6,80670.0
2024-05-22 09:40:00,66.65,66.74,66.6,66.73,13770.0,66.65,66.74,66.6,66.73,13770.0
2024-05-22 09:50:00,66.71,66.72,66.6,66.7,115965.0,66.71,66.72,66.6,66.7,115965.0
2024-05-22 10:00:00,66.68,66.68,66.53,66.59,36690.0,66.68,66.68,66.53,66.59,36690.0
2024-05-22 10:10:00,66.61,66.63,66.56,66.61,122775.0,66.61,66.63,66.56,66.61,122775.0
2024-05-22 10:20:00,66.59,66.59,66.48,66.48,28695.0,66.59,66.59,66.48,66.48,28695.0
2024-05-22 10:30:00,66.52,66.52,66.35,66.48,40500.0,66.52,66.52,66.35,66.48,40500.0
2024-05-22 10:40:00,66.48,66.48,66.45,66.48,12000.0,66.48,66.48,66.45,66.48,12000.0
2024-05-22 10:50:00,66.47,66.51,66.47,66.5,55620.0,66.47,66.51,66.47,66.5,55620.0
2024-05-22 11:00:00,66.53,66.53,66.51,66.51,6000.0,66.53,66.53,66.51,66.51,6000.0
2024-05-22 11:10:00,66.38,66.38,66.21,66.21,52440.0,66.38,66.38,66.21,66.21,52440.0
2024-05-22 11:20:00,66.23,66.39,66.23,66.25,58035.0,66.23,66.39,66.23,66.25,58035.0
2024-05-22 11:30:00,66.27,66.33,66.25,66.26,21000.0,66.27,66.33,66.25,66.26,21000.0
2024-05-22 11:40:00,66.27,66.27,66.22,66.26,20055.0,66.27,66.27,66.22,66.26,20055.0
2024-05-22 11:50:00,66.26,66.28,66.21,66.26,33420.0,66.26,66.28,66.21,66.26,33420.0
2024-05-22 12:00:00,66.26,66.26,66.12,66.12,119475.0,66.26,66.26,66.12,66.12,119475.0
2024-05-22 12:10:00,66.11,66.11,66.11,66.11,1500.0,66.11,66.11,66.11,66.11,1500.0
2024-05-22 12:20:00,66.12,66.2,66.12,66.2,7500.0,66.12,66.2,66.12,66.2,7500.0
2024-05-22 12:30:00,66.2,66.32,66.2,66.32,50820.0,66.2,66.32,66.2,66.32,50820.0
2024-05-22 12:40:00,66.32,66.34,66.3,66.31,48180.0,66.32,66.34,66.3,66.31,48180.0
2024-05-22 12:50:00,66.31,66.53,66.31,66.53,61440.0,66.31,66.53,66.31,66.53,61440.0
2024-05-22 13:00:00,66.53,66.54,66.49,66.53,55485.0,66.53,66.54,66.49,66.53,55485.0
2024-05-22 13:10:00,66.55,66.55,66.45,66.45,41160.0,66.55,66.55,66.45,66.45,41160.0
2024-05-22 13:20:00,66.45,66.53,66.43,66.52,32880.0,66.45,66.53,66.43,66.52,32880.0
2024-05-22 13:30:00,66.5,66.56,66.5,66.56,4500.0,66.5,66.56,66.5,66.56,4500.0
2024-05-22 13:40:00,66.53,66.53,66.41,66.41,6000.0,66.53,66.53,66.41,66.41,6000.0
2024-05-22 13:50:00,66.47,66.47,66.39,66.39,29280.0,66.47,66.47,66.39,66.39,29280.0
2024-05-22 14:00:00,66.39,66.39,66.25,66.25,13500.0,66.39,66.39,66.25,66.25,13500.0
2024-05-22 14:10:00,66.26,66.27,66.19,66.21,47550.0,66.26,66.27,66.19,66.21,47550.0
2024-05-22 14:20:00,66.21,66.23,66.12,66.12,30150.0,66.21,66.23,66.12,66.12,30150.0
2024-05-22 14:30:00,66.15,66.15,66.1,66.1,9000.0,66.15,66.15,66.1,66.1,9000.0
2024-05-22 14:40:00,66.1,66.1,66.03,66.07,25575.0,66.1,66.1,66.03,66.07,25575.0
2024-05-22 14:50:00,66.04,66.23,66.04,66.2,68490.0,66.04,66.23,66.04,66.2,68490.0
2024-05-22 15:00:00,66.21,66.29,66.21,66.26,13950.0,66.21,66.29,66.21,66.26,13950.0
2024-05-22 15:10:00,66.25,66.27,66.11,66.11,45015.0,66.25,66.27,66.11,66.11,45015.0
2024-05-22 15:20:00,66.12,66.14,66.0,66.01,29505.0,66.12,66.14,66.0,66.01,29505.0
2024-05-22 15:30:00,66.04,66.06,66.0,66.0,50760.0,66.04,66.06,66.0,66.0,50760.0
2024-05-22 15:40:00,66.03,66.05,65.87,66.0,146610.0,66.03,66.05,65.87,66.0,146610.0
2024-05-22 15:50:00,65.96,66.14,65.95,66.1,195225.0,65.96,66.14,65.95,66.1,195225.0
2024-05-23 09:30:00,66.07,66.31,65.9,66.03,66960.0,66.07,66.31,65.9,66.03,66960.0
2024-05-23 09:40:00,65.99,65.99,65.76,65.8,36000.0,65.99,65.99,65.76,65.8,36000.0
2024-05-23 09:50:00,65.76,65.83,65.47,65.54,101025.0,65.76,65.83,65.47,65.54,101025.0
2024-05-23 10:00:00,65.55,65.64,65.55,65.56,40035.0,65.55,65.64,65.55,65.56,40035.0
2024-05-23 10:10:00,65.56,65.59,65.48,65.51,62325.0,65.56,65.59,65.48,65.51,62325.0
2024-05-23 10:20:00,65.48,65.64,65.48,65.64,55215.0,65.48,65.64,65.48,65.64,55215.0
2024-05-23 10:30:00,65.64,66.0,65.64,65.9,49905.0,65.64,66.0,65.64,65.9,49905.0
2024-05-23 10:40:00,65.99,66.05,65.95,65.96,49980.0,65.99,66.05,65.95,65.96,49980.0
2024-05-23 10:50:00,65.95,65.99,65.82,65.97,65370.0,65.95,65.99,65.82,65.97,65370.0
2024-05-23 11:00:00,65.97,65.97,65.89,65.9,16425.0,65.97,65.97,65.89,65.9,16425.0
2024-05-23 11:10:00,65.86,65.87,65.8,65.84,10500.0,65.86,65.87,65.8,65.84,10500.0
2024-05-23 11:20:00,65.85,65.9,65.8,65.9,47685.0,65.85,65.9,65.8,65.9,47685.0
2024-05-23 11:30:00,65.89,65.91,65.81,65.86,31095.0,65.89,65.91,65.81,65.86,31095.0
2024-05-23 11:40:00,65.85,65.86,65.75,65.75,10125.0,65.85,65.86,65.75,65.75,10125.0
2024-05-23 11:50:00,65.75,65.91,65.75,65.91,9375.0,65.75,65.91,65.75,65.91,9375.0
2024-05-23 12:00:00,65.87,65.88,65.75,65.78,127275.0,65.87,65.88,65.75,65.78,127275.0
2024-05-23 12:10:00,65.81,65.81,65.69,65.78,171930.0,65.81,65.81,65.69,65.78,171930.0
2024-05-23 12:20:00,65.77,65.81,65.7,65.74,36120.0,65.77,65.81,65.7,65.74,36120.0
2024-05-23 12:30:00,65.74,65.77,65.68,65.74,35880.0,65.74,65.77,65.68,65.74,35880.0
2024-05-23 12:40:00,65.74,65.74,65.62,65.62,9000.0,65.74,65.74,65.62,65.62,9000.0
2024-05-23 12:50:00,65.66,65.68,65.59,65.6,47805.0,65.66,65.68,65.59,65.6,47805.0
2024-05-23 13:00:00,65.62,65.62,65.57,65.57,18000.0,65.62,65.62,65.57,65.57,18000.0
2024-05-23 13:10:00,65.55,65.64,65.55,65.61,46740.0,65.55,65.64,65.55,65.61,46740.0
2024-05-23 13:20:00,65.58,65.58,65.58,65.58,1785.0,65.58,65.58,65.58,65.58,1785.0
2024-05-23 13:30:00,65.54,65.54,65.44,65.48,26865.0,65.54,65.54,65.44,65.48,26865.0
2024-05-23 13:40:00,65.5,65.5,65.35,65.4,52695.0,65.5,65.5,65.35,65.4,52695.0
2024-05-23 13:50:00,65.34,65.4,65.34,65.4,93390.0,65.34,65.4,65.34,65.4,93390.0
2024-05-23 14:00:00,65.39,65.41,65.29,65.32,48735.0,65.39,65.41,65.29,65.32,48735.0
2024-05-23 14:10:00,65.36,65.44,65.33,65.39,18975.0,65.36,65.44,65.33,65.39,18975.0
2024-05-23 14:20:00,65.39,65.39,65.36,65.36,10500.0,65.39,65.39,65.36,65.36,10500.0
2024-05-23 14:30:00,65.38,65.44,65.35,65.4,12150.0,65.38,65.44,65.35,65.4,12150.0
2024-05-23 14:40:00,65.38,65.4,65.34,65.37,56340.0,65.38,65.4,65.34,65.37,56340.0
2024-05-23 14:50:00,65.34,65.37,65.34,65.37,22500.0,65.34,65.37,65.34,65.37,22500.0
2024-05-23 15:00:00,65.37,65.39,65.25,65.3,21000.0,65.37,65.39,65.25,65.3,21000.0
2024-05-23 15:10:00,65.28,65.37,65.27,65.37,19485.0,65.28,65.37,65.27,65.37,19485.0
2024-05-23 15:20:00,65.37,65.37,65.25,65.25,25515.0,65.37,65.37,65.25,65.25,25515.0
2024-05-23 15:30:00,65.23,65.27,65.23,65.25,22500.0,65.23,65.27,65.23,65.25,22500.0
2024-05-23 15:40:00,65.24,65.26,65.14,65.18,54030.0,65.24,65.26,65.14,65.18,54030.0
2024-05-23 15:50:00,65.22,65.22,64.89,65.01,416865.0,65.22,65.22,64.89,65.01,416865.0
2024-05-24 09:30:00,65.15,65.48,65.15,65.38,67365.0,65.15,65.48,65.15,65.38,67365.0
2024-05-24 09:40:00,65.36,65.49,65.35,65.38,129285.0,65.36,65.49,65.35,65.38,129285.0
2024-05-24 09:50:00,65.38,65.38,65.24,65.24,19890.0,65.38,65.38,65.24,65.24,19890.0
2024-05-24 10:00:00,65.23,65.74,65.19,65.74,71055.0,65.23,65.74,65.19,65.74,71055.0
2024-05-24 10:10:00,65.71,65.77,65.64,65.77,23385.0,65.71,65.77,65.64,65.77,23385.0
2024-05-24 10:20:00,65.92,65.92,65.79,65.83,24825.0,65.92,65.92,65.79,65.83,24825.0
2024-05-24 10:30:00,65.85,65.87,65.82,65.82,11115.0,65.85,65.87,65.82,65.82,11115.0
2024-05-24 10:40:00,65.85,65.89,65.82,65.85,30000.0,65.85,65.89,65.82,65.85,30000.0
2024-05-24 10:50:00,65.87,65.89,65.73,65.73,165375.0,65.87,65.89,65.73,65.73,165375.0
2024-05-24 11:00:00,65.8,65.98,65.8,65.96,10620.0,65.8,65.98,65.8,65.96,10620.0
2024-05-24 11:10:00,65.98,66.04,65.91,66.0,18570.0,65.98,66.04,65.91,66.0,18570.0
2024-05-24 11:20:00,65.9,66.03,65.89,65.9,26400.0,65.9,66.03,65.89,65.9,26400.0
2024-05-24 11:30:00,65.96,65.96,65.9,65.9,9000.0,65.96,65.96,65.9,65.9,9000.0
2024-05-24 11:40:00,65.99,66.03,65.95,66.01,14325.0,65.99,66.03,65.95,66.01,14325.0
2024-05-24 11:50:00,66.01,66.04,65.95,66.04,7500.0,66.01,66.04,65.95,66.04,7500.0
2024-05-24 12:00:00,66.03,66.03,65.98,65.99,14295.0,66.03,66.03,65.98,65.99,14295.0
2024-05-24 12:10:00,66.02,66.02,65.8,65.84,22845.0,66.02,66.02,65.8,65.84,22845.0
2024-05-24 12:20:00,65.92,65.92,65.84,65.86,17910.0,65.92,65.92,65.84,65.86,17910.0
2024-05-24 12:30:00,65.87,65.87,65.77,65.84,21195.0,65.87,65.87,65.77,65.84,21195.0
2024-05-24 12:40:00,65.78,65.88,65.78,65.88,10500.0,65.78,65.88,65.78,65.88,10500.0
2024-05-24 12:50:00,65.91,65.92,65.85,65.85,22500.0,65.91,65.92,65.85,65.85,22500.0
2024-05-24 13:00:00,65.83,65.83,65.83,65.83,1500.0,65.83,65.83,65.83,65.83,1500.0
2024-05-24 13:10:00,65.8,65.88,65.8,65.87,9045.0,65.8,65.88,65.8,65.87,9045.0
2024-05-24 13:20:00,65.89,65.9,65.79,65.82,25245.0,65.89,65.9,65.79,65.82,25245.0
2024-05-24 13:30:00,65.78,65.78,65.76,65.76,7500.0,65.78,65.78,65.76,65.76,7500.0
2024-05-24 13:40:00,65.7,65.78,65.69,65.75,7500.0,65.7,65.78,65.69,65.75,7500.0
2024-05-24 13:50:00,65.72,65.72,65.69,65.72,5775.0,65.72,65.72,65.69,65.72,5775.0
2024-05-24 14:00:00,65.71,65.82,65.71,65.82,20640.0,65.71,65.82,65.71,65.82,20640.0
2024-05-24 14:10:00,65.78,65.78,65.67,65.67,26100.0,65.78,65.78,65.67,65.67,26100.0
2024-05-24 14:20:00,65.7,65.7,65.65,65.65,3375.0,65.7,65.7,65.65,65.65,3375.0
2024-05-24 14:30:00,65.7,65.92,65.69,65.92,19680.0,65.7,65.92,65.69,65.92,19680.0
2024-05-24 14:40:00,65.84,65.93,65.83,65.93,15345.0,65.84,65.93,65.83,65.93,15345.0
2024-05-24 14:50:00,65.86,65.87,65.83,65.83,19500.0,65.86,65.87,65.83,65.83,19500.0
2024-05-24 15:00:00,65.8,65.8,65.8,65.8,3375.0,65.8,65.8,65.8,65.8,3375.0
2024-05-24 15:10:00,65.85,65.86,65.81,65.81,12225.0,65.85,65.86,65.81,65.81,12225.0
2024-05-24 15:20:00,65.73,65.78,65.73,65.78,20085.0,65.73,65.78,65.73,65.78,20085.0
2024-05-24 15:30:00,65.78,65.81,65.62,65.63,125385.0,65.78,65.81,65.62,65.63,125385.0
2024-05-24 15:40:00,65.55,65.74,65.55,65.72,60150.0,65.55,65.74,65.55,65.72,60150.0
2024-05-24 15:50:00,65.73,65.82,65.72,65.74,122625.0,65.73,65.82,65.72,65.74,122625.0
2024-05-28 09:30:00,65.57,65.59,65.37,65.43,121545.0,65.57,65.59,65.37,65.43,121545.0
2024-05-28 09:40:00,65.41,65.53,65.27,65.37,64200.0,65.41,65.53,65.27,65.37,64200.0
2024-05-28 09:50:00,65.38,65.38,65.01,65.06,66345.0,65.38,65.38,65.01,65.06,66345.0
2024-05-28 10:00:00,65.11,65.18,65.02,65.13,100065.0,65.11,65.18,65.02,65.13,100065.0
2024-05-28 10:10:00,65.13,65.16,64.97,65.11,289215.0,65.13,65.16,64.97,65.11,289215.0
2024-05-28 10:20:00,65.08,65.18,64.87,64.91,103485.0,65.08,65.18,64.87,64.91,103485.0
2024-05-28 10:30:00,65.0,65.01,64.89,64.9,80145.0,65.0,65.01,64.89,64.9,80145.0
2024-05-28 10:40:00,64.89,64.93,64.84,64.89,64575.0,64.89,64.93,64.84,64.89,64575.0
2024-05-28 10:50:00,64.84,64.84,64.67,64.67,33105.0,64.84,64.84,64.67,64.67,33105.0
2024-05-28 11:00:00,64.71,64.75,64.64,64.71,61605.0,64.71,64.75,64.64,64.71,61605.0
2024-05-28 11:10:00,64.7,64.74,64.6,64.72,89670.0,64.7,64.74,64.6,64.72,89670.0
2024-05-28 11:20:00,64.79,64.79,64.74,64.74,18000.0,64.79,64.79,64.74,64.74,18000.0
2024-05-28 11:30:00,64.65,64.65,64.61,64.61,11535.0,64.65,64.65,64.61,64.61,11535.0
2024-05-28 11:40:00,64.61,64.66,64.53,64.57,18000.0,64.61,64.66,64.53,64.57,18000.0
2024-05-28 11:50:00,64.54,64.57,64.45,64.47,47745.0,64.54,64.57,64.45,64.47,47745.0
2024-05-28 12:00:00,64.46,64.48,64.35,64.39,40185.0,64.46,64.48,64.35,64.39,40185.0
2024-05-28 12:10:00,64.43,64.46,64.39,64.39,21000.0,64.43,64.46,64.39,64.39,21000.0
2024-05-28 12:20:00,64.49,64.56,64.47,64.47,42090.0,64.49,64.56,64.47,64.47,42090.0
2024-05-28 12:30:00,64.5,64.5,64.46,64.46,4500.0,64.5,64.5,64.46,64.46,4500.0
2024-05-28 12:40:00,64.45,64.45,64.39,64.43,13005.0,64.45,64.45,64.39,64.43,13005.0
2024-05-28 12:50:00,64.43,64.43,64.34,64.37,15105.0,64.43,64.43,64.34,64.37,15105.0
2024-05-28 13:00:00,64.27,64.32,64.27,64.28,16455.0,64.27,64.32,64.27,64.28,16455.0
2024-05-28 13:10:00,64.32,64.35,64.32,64.32,6000.0,64.32,64.35,64.32,64.32,6000.0
2024-05-28 13:20:00,64.29,64.39,64.28,64.39,23205.0,64.29,64.39,64.28,64.39,23205.0
2024-05-28 13:30:00,64.38,64.44,64.25,64.32,66840.0,64.38,64.44,64.25,64.32,66840.0
2024-05-28 13:40:00,64.26,64.28,64.23,64.26,25980.0,64.26,64.28,64.23,64.26,25980.0
2024-05-28 13:50:00,64.2,64.2,63.92,63.97,61005.0,64.2,64.2,63.92,63.97,61005.0
2024-05-28 14:00:00,63.98,64.18,63.94,64.04,126810.0,63.98,64.18,63.94,64.04,126810.0
2024-05-28 14:10:00,64.07,64.07,63.99,64.03,21060.0,64.07,64.07,63.99,64.03,21060.0
2024-05-28 14:20:00,64.03,64.09,64.03,64.09,37395.0,64.03,64.09,64.03,64.09,37395.0
2024-05-28 14:30:00,64.03,64.05,63.97,63.97,16335.0,64.03,64.05,63.97,63.97,16335.0
2024-05-28 14:40:00,64.0,64.01,63.94,63.99,40455.0,64.0,64.01,63.94,63.99,40455.0
2024-05-28 14:50:00,63.98,63.98,63.84,63.89,23205.0,63.98,63.98,63.84,63.89,23205.0
2024-05-28 15:00:00,63.82,63.92,63.82,63.9,56325.0,63.82,63.92,63.82,63.9,56325.0
2024-05-28 15:10:00,63.9,63.92,63.81,63.85,33150.0,63.9,63.92,63.81,63.85,33150.0
2024-05-28 15:20:00,63.85,63.96,63.85,63.96,30000.0,63.85,63.96,63.85,63.96,30000.0
2024-05-28 15:30:00,63.96,63.97,63.85,63.86,102900.0,63.96,63.97,63.85,63.86,102900.0
2024-05-28 15:40:00,63.9,63.9,63.79,63.81,65115.0,63.9,63.9,63.79,63.81,65115.0
2024-05-28 15:50:00,63.84,63.91,63.77,63.82,314745.0,63.84,63.91,63.77,63.82,314745.0
2024-05-29 09:30:00,63.43,63.64,63.35,63.43,115755.0,63.43,63.64,63.35,63.43,115755.0
2024-05-29 09:40:00,63.49,63.61,63.44,63.57,46560.0,63.49,63.61,63.44,63.57,46560.0
2024-05-29 09:50:00,63.57,63.62,63.45,63.58,73185.0,63.57,63.62,63.45,63.58,73185.0
2024-05-29 10:00:00,63.58,63.85,63.58,63.78,134505.0,63.58,63.85,63.58,63.78,134505.0
2024-05-29 10:10:00,63.72,63.8,63.66,63.74,50355.0,63.72,63.8,63.66,63.74,50355.0
2024-05-29 10:20:00,63.82,63.88,63.79,63.88,16500.0,63.82,63.88,63.79,63.88,16500.0
2024-05-29 10:30:00,63.9,63.98,63.9,63.93,141300.0,63.9,63.98,63.9,63.93,141300.0
2024-05-29 10:40:00,63.89,63.98,63.73,63.81,81240.0,63.89,63.98,63.73,63.81,81240.0
2024-05-29 10:50:00,63.84,63.91,63.8,63.91,81090.0,63.84,63.91,63.8,63.91,81090.0
2024-05-29 11:00:00,63.83,63.83,63.68,63.68,19845.0,63.83,63.83,63.68,63.68,19845.0
2024-05-29 11:10:00,63.68,63.74,63.66,63.7,31800.0,63.68,63.74,63.66,63.7,31800.0
2024-05-29 11:20:00,63.7,63.75,63.7,63.71,17295.0,63.7,63.75,63.7,63.71,17295.0
2024-05-29 11:30:00,63.75,63.75,63.61,63.61,4500.0,63.75,63.75,63.61,63.61,4500.0
2024-05-29 11:40:00,63.64,63.64,63.52,63.52,71955.0,63.64,63.64,63.52,63.52,71955.0
2024-05-29 11:50:00,63.55,63.55,63.46,63.5,36570.0,63.55,63.55,63.46,63.5,36570.0
2024-05-29 12:00:00,63.5,63.54,63.5,63.53,19500.0,63.5,63.54,63.5,63.53,19500.0
2024-05-29 12:10:00,63.53,63.58,63.47,63.53,38625.0,63.53,63.58,63.47,63.53,38625.0
2024-05-29 12:20:00,63.51,63.55,63.51,63.53,46485.0,63.51,63.55,63.51,63.53,46485.0
2024-05-29 12:30:00,63.54,63.54,63.5,63.5,4785.0,63.54,63.54,63.5,63.5,4785.0
2024-05-29 12:40:00,63.47,63.54,63.47,63.54,6420.0,63.47,63.54,63.47,63.54,6420.0
2024-05-29 12:50:00,63.48,63.48,63.35,63.35,6000.0,63.48,63.48,63.35,63.35,6000.0
2024-05-29 13:00:00,63.35,63.42,63.21,63.32,80580.0,63.35,63.42,63.21,63.32,80580.0
2024-05-29 13:10:00,63.3,63.38,63.27,63.28,60645.0,63.3,63.38,63.27,63.28,60645.0
2024-05-29 13:20:00,63.28,63.31,63.27,63.28,22515.0,63.28,63.31,63.27,63.28,22515.0
2024-05-29 13:30:00,63.2,63.23,63.19,63.21,15000.0,63.2,63.23,63.19,63.21,15000.0
2024-05-29 13:40:00,63.21,63.21,63.17,63.17,19620.0,63.21,63.21,63.17,63.17,19620.0
2024-05-29 13:50:00,63.19,63.27,63.19,63.27,6075.0,63.19,63.27,63.19,63.27,6075.0
2024-05-29 14:00:00,63.29,63.33,63.28,63.31,22350.0,63.29,63.33,63.28,63.31,22350.0
2024-05-29 14:10:00,63.32,63.36,63.29,63.36,11100.0,63.32,63.36,63.29,63.36,11100.0
2024-05-29 14:20:00,63.38,63.46,63.34,63.46,40140.0,63.38,63.46,63.34,63.46,40140.0
2024-05-29 14:30:00,63.43,63.64,63.43,63.59,169140.0,63.43,63.64,63.43,63.59,169140.0
2024-05-29 14:40:00,63.64,63.68,63.6,63.68,18450.0,63.64,63.68,63.6,63.68,18450.0
2024-05-29 14:50:00,63.67,63.67,63.6,63.6,21585.0,63.67,63.67,63.6,63.6,21585.0
2024-05-29 15:00:00,63.66,63.68,63.66,63.68,4500.0,63.66,63.68,63.66,63.68,4500.0
2024-05-29 15:10:00,63.63,63.74,63.6,63.74,29760.0,63.63,63.74,63.6,63.74,29760.0
2024-05-29 15:20:00,63.71,63.71,63.63,63.63,10410.0,63.71,63.71,63.63,63.63,10410.0
2024-05-29 15:30:00,63.6,63.6,63.52,63.53,18165.0,63.6,63.6,63.52,63.53,18165.0
2024-05-29 15:40:00,63.51,63.57,63.5,63.54,89250.0,63.51,63.57,63.5,63.54,89250.0
2024-05-29 15:50:00,63.57,63.93,63.57,63.87,550620.0,63.57,63.93,63.57,63.87,550620.0
2024-05-30 09:30:00,63.93,64.22,63.76,63.94,55425.0,63.93,64.22,63.76,63.94,55425.0
2024-05-30 09:40:00,64.14,64.27,64.14,64.14,18000.0,64.14,64.27,64.14,64.14,18000.0
2024-05-30 09:50:00,64.11,64.2,64.11,64.17,28410.0,64.11,64.2,64.11,64.17,28410.0
2024-05-30 10:00:00,64.17,64.41,64.17,64.39,39000.0,64.17,64.41,64.17,64.39,39000.0
2024-05-30 10:10:00,64.37,64.52,64.33,64.52,153000.0,64.37,64.52,64.33,64.52,153000.0
2024-05-30 10:20:00,64.54,64.75,64.54,64.7,151860.0,64.54,64.75,64.54,64.7,151860.0
2024-05-30 10:30:00,64.69,64.84,64.66,64.68,72945.0,64.69,64.84,64.66,64.68,72945.0
2024-05-30 10:40:00,64.7,64.73,64.61,64.69,83760.0,64.7,64.73,64.61,64.69,83760.0
2024-05-30 10:50:00,64.65,64.71,64.54,64.62,64230.0,64.65,64.71,64.54,64.62,64230.0
2024-05-30 11:00:00,64.61,65.0,64.6,64.97,71505.0,64.61,65.0,64.6,64.97,71505.0
2024-05-30 11:10:00,64.96,64.96,64.7,64.77,45150.0,64.96,64.96,64.7,64.77,45150.0
2024-05-30 11:20:00,64.78,64.79,64.73,64.79,13680.0,64.78,64.79,64.73,64.79,13680.0
2024-05-30 11:30:00,64.75,64.84,64.67,64.68,74655.0,64.75,64.84,64.67,64.68,74655.0
2024-05-30 11:40:00,64.62,64.71,64.53,64.67,35160.0,64.62,64.71,64.53,64.67,35160.0
2024-05-30 11:50:00,64.64,64.72,64.58,64.62,16560.0,64.64,64.72,64.58,64.62,16560.0
2024-05-30 12:00:00,64.63,64.64,64.58,64.59,34620.0,64.63,64.64,64.58,64.59,34620.0
2024-05-30 12:10:00,64.57,64.62,64.53,64.54,24000.0,64.57,64.62,64.53,64.54,24000.0
2024-05-30 12:20:00,64.53,64.54,64.4,64.4,9000.0,64.53,64.54,64.4,64.4,9000.0
2024-05-30 12:30:00,64.43,64.47,64.35,64.38,84750.0,64.43,64.47,64.35,64.38,84750.0
2024-05-30 12:40:00,64.41,64.49,64.41,64.44,21555.0,64.41,64.49,64.41,64.44,21555.0
2024-05-30 12:50:00,64.37,64.5,64.37,64.42,19680.0,64.37,64.5,64.37,64.42,19680.0
2024-05-30 13:00:00,64.4,64.46,64.35,64.46,26520.0,64.4,64.46,64.35,64.46,26520.0
2024-05-30 13:10:00,64.39,64.43,64.37,64.39,15225.0,64.39,64.43,64.37,64.39,15225.0
2024-05-30 13:20:00,64.37,64.46,64.37,64.46,42450.0,64.37,64.46,64.37,64.46,42450.0
2024-05-30 13:30:00,64.45,64.51,64.45,64.51,16500.0,64.45,64.51,64.45,64.51,16500.0
2024-05-30 13:40:00,64.48,64.61,64.48,64.61,28560.0,64.48,64.61,64.48,64.61,28560.0
2024-05-30 13:50:00,64.51,64.62,64.48,64.6,77850.0,64.51,64.62,64.48,64.6,77850.0
2024-05-30 14:00:00,64.59,64.59,64.51,64.51,12000.0,64.59,64.59,64.51,64.51,12000.0
2024-05-30 14:10:00,64.51,64.51,64.43,64.46,33735.0,64.51,64.51,64.43,64.46,33735.0
2024-05-30 14:20:00,64.42,64.43,64.3,64.34,35430.0,64.42,64.43,64.3,64.34,35430.0
2024-05-30 14:30:00,64.34,64.39,64.27,64.29,67395.0,64.34,64.39,64.27,64.29,67395.0
2024-05-30 14:40:00,64.27,64.28,64.23,64.28,40140.0,64.27,64.28,64.23,64.28,40140.0
2024-05-30 14:50:00,64.28,64.31,64.22,64.22,30900.0,64.28,64.31,64.22,64.22,30900.0
2024-05-30 15:00:00,64.24,64.31,64.23,64.26,18000.0,64.24,64.31,64.23,64.26,18000.0
2024-05-30 15:10:00,64.25,64.34,64.25,64.31,49125.0,64.25,64.34,64.25,64.31,49125.0
2024-05-30 15:20:00,64.31,64.36,64.23,64.23,21750.0,64.31,64.36,64.23,64.23,21750.0
2024-05-30 15:30:00,64.22,64.38,64.22,64.38,35790.0,64.22,64.38,64.22,64.38,35790.0
2024-05-30 15:40:00,64.39,64.46,64.35,64.36,72075.0,64.39,64.46,64.35,64.36,72075.0
2024-05-30 15:50:00,64.28,64.33,64.19,64.24,294540.0,64.28,64.33,64.19,64.24,294540.0
2024-05-31 09:30:00,64.5,64.83,64.47,64.82,202725.0,64.5,64.83,64.47,64.82,202725.0
2024-05-31 09:40:00,64.83,64.86,64.65,64.72,74265.0,64.83,64.86,64.65,64.72,74265.0
2024-05-31 09:50:00,64.72,64.74,64.57,64.6,30045.0,64.72,64.74,64.57,64.6,30045.0
2024-05-31 10:00:00,64.57,64.61,64.48,64.61,84135.0,64.57,64.61,64.48,64.61,84135.0
2024-05-31 10:10:00,64.61,64.64,64.57,64.64,18465.0,64.61,64.64,64.57,64.64,18465.0
2024-05-31 10:20:00,64.63,64.71,64.62,64.71,18195.0,64.63,64.71,64.62,64.71,18195.0
2024-05-31 10:30:00,64.66,64.71,64.58,64.6,84015.0,64.66,64.71,64.58,64.6,84015.0
2024-05-31 10:40:00,64.6,64.64,64.53,64.53,134010.0,64.6,64.64,64.53,64.53,134010.0
2024-05-31 10:50:00,64.64,64.64,64.51,64.51,57015.0,64.64,64.64,64.51,64.51,57015.0
2024-05-31 11:00:00,64.47,64.47,64.4,64.43,21000.0,64.47,64.47,64.4,64.43,21000.0
2024-05-31 11:10:00,64.53,64.53,64.33,64.37,21570.0,64.53,64.53,64.33,64.37,21570.0
2024-05-31 11:20:00,64.36,64.36,64.27,64.27,36000.0,64.36,64.36,64.27,64.27,36000.0
2024-05-31 11:30:00,64.28,64.32,64.22,64.22,139500.0,64.28,64.32,64.22,64.22,139500.0
2024-05-31 11:40:00,64.22,64.28,64.2,64.28,19500.0,64.22,64.28,64.2,64.28,19500.0
2024-05-31 11:50:00,64.17,64.21,64.16,64.21,8490.0,64.17,64.21,64.16,64.21,8490.0
2024-05-31 12:00:00,64.2,64.29,64.2,64.29,26295.0,64.2,64.29,64.2,64.29,26295.0
2024-05-31 12:10:00,64.27,64.31,64.27,64.31,3930.0,64.27,64.31,64.27,64.31,3930.0
2024-05-31 12:20:00,64.24,64.28,64.24,64.28,9945.0,64.24,64.28,64.24,64.28,9945.0
2024-05-31 12:30:00,64.29,64.29,64.29,64.29,5940.0,64.29,64.29,64.29,64.29,5940.0
2024-05-31 12:40:00,64.24,64.24,63.98,64.1,94665.0,64.24,64.24,63.98,64.1,94665.0
2024-05-31 12:50:00,64.13,64.2,64.13,64.2,72000.0,64.13,64.2,64.13,64.2,72000.0
2024-05-31 13:00:00,64.2,64.27,64.2,64.25,17625.0,64.2,64.27,64.2,64.25,17625.0
2024-05-31 13:10:00,64.21,64.21,64.21,64.21,1500.0,64.21,64.21,64.21,64.21,1500.0
2024-05-31 13:20:00,64.21,64.36,64.21,64.36,21525.0,64.21,64.36,64.21,64.36,21525.0
2024-05-31 13:30:00,64.39,64.39,64.32,64.32,6000.0,64.39,64.39,64.32,64.32,6000.0
2024-05-31 13:40:00,64.3,64.3,64.21,64.21,14685.0,64.3,64.3,64.21,64.21,14685.0
2024-05-31 13:50:00,64.27,64.31,64.22,64.22,27990.0,64.27,64.31,64.22,64.22,27990.0
2024-05-31 14:00:00,64.18,64.23,64.18,64.23,14640.0,64.18,64.23,64.18,64.23,14640.0
2024-05-31 14:10:00,64.23,64.25,64.23,64.25,7500.0,64.23,64.25,64.23,64.25,7500.0
2024-05-31 14:20:00,64.14,64.14,64.1,64.1,14070.0,64.14,64.14,64.1,64.1,14070.0
2024-05-31 14:30:00,64.07,64.1,64.05,64.06,13860.0,64.07,64.1,64.05,64.06,13860.0
2024-05-31 14:40:00,64.01,64.1,64.01,64.06,93990.0,64.01,64.1,64.01,64.06,93990.0
2024-05-31 14:50:00,64.06,64.26,64.06,64.2,272100.0,64.06,64.26,64.06,64.2,272100.0
2024-05-31 15:00:00,64.22,64.24,64.06,64.09,26310.0,64.22,64.24,64.06,64.09,26310.0
2024-05-31 15:10:00,64.09,64.13,64.01,64.13,43800.0,64.09,64.13,64.01,64.13,43800.0
2024-05-31 15:20:00,64.09,64.14,64.09,64.09,46500.0,64.09,64.14,64.09,64.09,46500.0
2024-05-31 15:30:00,64.11,64.16,64.05,64.16,28905.0,64.11,64.16,64.05,64.16,28905.0
2024-05-31 15:40:00,64.19,64.4,64.04,64.17,289695.0,64.19,64.4,64.04,64.17,289695.0
2024-05-31 15:50:00,64.06,64.35,64.06,64.22,711705.0,64.06,64.35,64.06,64.22,711705.0
2024-06-03 09:30:00,63.96,64.35,63.96,64.16,97860.0,63.96,64.35,63.96,64.16,97860.0
2024-06-03 09:40:00,64.09,64.09,63.74,63.74,79470.0,64.09,64.09,63.74,63.74,79470.0
2024-06-03 09:50:00,63.76,63.98,63.76,63.98,38520.0,63.76,63.98,63.76,63.98,38520.0
2024-06-03 10:00:00,64.01,64.01,63.77,63.91,91020.0,64.01,64.01,63.77,63.91,91020.0
2024-06-03 10:10:00,63.93,63.93,63.8,63.8,100590.0,63.93,63.93,63.8,63.8,100590.0
2024-06-03 10:20:00,63.78,63.82,63.76,63.82,24525.0,63.78,63.82,63.76,63.82,24525.0
2024-06-03 10:30:00,63.8,63.84,63.75,63.81,78390.0,63.8,63.84,63.75,63.81,78390.0
2024-06-03 10:40:00,63.78,63.83,63.77,63.78,33120.0,63.78,63.83,63.77,63.78,33120.0
2024-06-03 10:50:00,63.82,63.96,63.81,63.85,151125.0,63.82,63.96,63.81,63.85,151125.0
2024-06-03 11:00:00,63.85,63.95,63.81,63.95,49515.0,63.85,63.95,63.81,63.95,49515.0
2024-06-03 11:10:00,63.84,63.93,63.83,63.83,16515.0,63.84,63.93,63.83,63.83,16515.0
2024-06-03 11:20:00,63.86,63.95,63.81,63.91,155715.0,63.86,63.95,63.81,63.91,155715.0
2024-06-03 11:30:00,63.9,63.92,63.74,63.82,37950.0,63.9,63.92,63.74,63.82,37950.0
2024-06-03 11:40:00,63.81,63.85,63.7,63.76,24345.0,63.81,63.85,63.7,63.76,24345.0
2024-06-03 11:50:00,63.74,63.74,63.63,63.63,24180.0,63.74,63.74,63.63,63.63,24180.0
2024-06-03 12:00:00,63.67,63.75,63.67,63.75,11040.0,63.67,63.75,63.67,63.75,11040.0
2024-06-03 12:10:00,63.78,63.87,63.72,63.77,24735.0,63.78,63.87,63.72,63.77,24735.0
2024-06-03 12:20:00,63.68,63.72,63.67,63.72,21735.0,63.68,63.72,63.67,63.72,21735.0
2024-06-03 12:30:00,63.73,63.77,63.71,63.76,12000.0,63.73,63.77,63.71,63.76,12000.0
2024-06-03 12:40:00,63.76,63.8,63.72,63.76,25035.0,63.76,63.8,63.72,63.76,25035.0
2024-06-03 12:50:00,63.72,63.74,63.7,63.74,33360.0,63.72,63.74,63.7,63.74,33360.0
2024-06-03 13:00:00,63.71,63.72,63.66,63.68,34500.0,63.71,63.72,63.66,63.68,34500.0
2024-06-03 13:10:00,63.67,63.81,63.67,63.78,29010.0,63.67,63.81,63.67,63.78,29010.0
2024-06-03 13:20:00,63.75,63.76,63.73,63.73,12000.0,63.75,63.76,63.73,63.73,12000.0
2024-06-03 13:30:00,63.75,63.76,63.6,63.62,28005.0,63.75,63.76,63.6,63.62,28005.0
2024-06-03 13:40:00,63.62,63.71,63.62,63.71,29475.0,63.62,63.71,63.62,63.71,29475.0
2024-06-03 13:50:00,63.66,63.74,63.66,63.73,22710.0,63.66,63.74,63.66,63.73,22710.0
2024-06-03 14:00:00,63.73,63.76,63.61,63.61,53940.0,63.73,63.76,63.61,63.61,53940.0
2024-06-03 14:10:00,63.68,63.74,63.61,63.69,33435.0,63.68,63.74,63.61,63.69,33435.0
2024-06-03 14:20:00,63.69,63.78,63.67,63.72,51075.0,63.69,63.78,63.67,63.72,51075.0
2024-06-03 14:30:00,63.72,63.86,63.72,63.86,27855.0,63.72,63.86,63.72,63.86,27855.0
2024-06-03 14:40:00,63.86,63.91,63.84,63.87,40920.0,63.86,63.91,63.84,63.87,40920.0
2024-06-03 14:50:00,63.88,63.89,63.82,63.82,49110.0,63.88,63.89,63.82,63.82,49110.0
2024-06-03 15:00:00,63.82,63.86,63.76,63.77,30240.0,63.82,63.86,63.76,63.77,30240.0
2024-06-03 15:10:00,63.77,63.77,63.7,63.76,41310.0,63.77,63.77,63.7,63.76,41310.0
2024-06-03 15:20:00,63.76,63.76,63.72,63.74,20010.0,63.76,63.76,63.72,63.74,20010.0
2024-06-03 15:30:00,63.72,63.74,63.67,63.67,75795.0,63.72,63.74,63.67,63.67,75795.0
2024-06-03 15:40:00,63.7,63.77,63.7,63.76,66090.0,63.7,63.77,63.7,63.76,66090.0
2024-06-03 15:50:00,63.75,63.82,63.61,63.76,383355.0,63.75,63.82,63.61,63.76,383355.0
2024-06-04 09:30:00,63.43,63.76,63.37,63.76,66465.0,63.43,63.76,63.37,63.76,66465.0
2024-06-04 09:40:00,63.76,64.03,63.76,64.03,27015.0,63.76,64.03,63.76,64.03,27015.0
2024-06-04 09:50:00,63.97,64.19,63.97,64.19,62295.0,63.97,64.19,63.97,64.19,62295.0
2024-06-04 10:00:00,64.21,64.43,64.14,64.25,96570.0,64.21,64.43,64.14,64.25,96570.0
2024-06-04 10:10:00,64.25,64.3,64.24,64.29,19500.0,64.25,64.3,64.24,64.29,19500.0
2024-06-04 10:20:00,64.3,64.3,64.22,64.25,44835.0,64.3,64.3,64.22,64.25,44835.0
2024-06-04 10:30:00,64.25,64.42,64.25,64.42,10500.0,64.25,64.42,64.25,64.42,10500.0
2024-06-04 10:40:00,64.46,64.46,64.36,64.46,53850.0,64.46,64.46,64.36,64.46,53850.0
2024-06-04 10:50:00,64.57,64.63,64.52,64.55,84120.0,64.57,64.63,64.52,64.55,84120.0
2024-06-04 11:00:00,64.54,64.61,64.54,64.59,33435.0,64.54,64.61,64.54,64.59,33435.0
2024-06-04 11:10:00,64.58,64.58,64.48,64.51,12375.0,64.58,64.58,64.48,64.51,12375.0
2024-06-04 11:20:00,64.55,64.6,64.45,64.45,12000.0,64.55,64.6,64.45,64.45,12000.0
2024-06-04 11:30:00,64.42,64.42,64.35,64.35,5115.0,64.42,64.42,64.35,64.35,5115.0
2024-06-04 11:40:00,64.34,64.37,64.34,64.35,6000.0,64.34,64.37,64.34,64.35,6000.0
2024-06-04 11:50:00,64.37,64.37,64.25,64.26,19500.0,64.37,64.37,64.25,64.26,19500.0
2024-06-04 12:00:00,64.16,64.18,64.12,64.18,12495.0,64.16,64.18,64.12,64.18,12495.0
2024-06-04 12:10:00,64.17,64.25,64.17,64.19,11400.0,64.17,64.25,64.17,64.19,11400.0
2024-06-04 12:20:00,64.22,64.22,64.17,64.21,6345.0,64.22,64.22,64.17,64.21,6345.0
2024-06-04 12:30:00,64.2,64.2,64.02,64.06,45195.0,64.2,64.2,64.02,64.06,45195.0
2024-06-04 12:40:00,64.0,64.14,63.99,64.14,42060.0,64.0,64.14,63.99,64.14,42060.0
2024-06-04 12:50:00,64.09,64.17,64.08,64.17,17895.0,64.09,64.17,64.08,64.17,17895.0
2024-06-04 13:00:00,64.19,64.19,64.16,64.16,7500.0,64.19,64.19,64.16,64.16,7500.0
2024-06-04 13:10:00,64.17,64.19,64.17,64.19,3000.0,64.17,64.19,64.17,64.19,3000.0
2024-06-04 13:20:00,64.27,64.27,64.24,64.24,13500.0,64.27,64.27,64.24,64.24,13500.0
2024-06-04 13:30:00,64.34,64.34,64.27,64.27,3000.0,64.34,64.34,64.27,64.27,3000.0
2024-06-04 13:40:00,64.32,64.32,64.27,64.32,24015.0,64.32,64.32,64.27,64.32,24015.0
2024-06-04 13:50:00,64.3,64.3,64.3,64.3,3000.0,64.3,64.3,64.3,64.3,3000.0
2024-06-04 14:00:00,64.24,64.28,64.24,64.28,33990.0,64.24,64.28,64.24,64.28,33990.0
2024-06-04 14:10:00,64.31,64.51,64.3,64.5,32565.0,64.31,64.51,64.3,64.5,32565.0
2024-06-04 14:20:00,64.52,64.63,64.51,64.61,12000.0,64.52,64.63,64.51,64.61,12000.0
2024-06-04 14:30:00,64.67,64.7,64.64,64.7,12000.0,64.67,64.7,64.64,64.7,12000.0
2024-06-04 14:40:00,64.69,64.77,64.68,64.68,29250.0,64.69,64.77,64.68,64.68,29250.0
2024-06-04 14:50:00,64.64,64.67,64.6,64.64,21960.0,64.64,64.67,64.6,64.64,21960.0
2024-06-04 15:00:00,64.62,64.63,64.5,64.51,42435.0,64.62,64.63,64.5,64.51,42435.0
2024-06-04 15:10:00,64.55,64.57,64.49,64.51,49605.0,64.55,64.57,64.49,64.51,49605.0
2024-06-04 15:20:00,64.51,64.55,64.46,64.46,43695.0,64.51,64.55,64.46,64.46,43695.0
2024-06-04 15:30:00,64.45,64.51,64.45,64.48,55215.0,64.45,64.51,64.45,64.48,55215.0
2024-06-04 15:40:00,64.5,64.54,64.45,64.54,88275.0,64.5,64.54,64.45,64.54,88275.0
2024-06-04 15:50:00,64.56,64.77,64.56,64.68,256530.0,64.56,64.77,64.56,64.68,256530.0
2024-06-05 09:30:00,64.55,64.7,64.49,64.6,81450.0,64.55,64.7,64.49,64.6,81450.0
2024-06-05 09:40:00,64.55,64.65,64.34,64.49,48945.0,64.55,64.65,64.34,64.49,48945.0
2024-06-05 09:50:00,64.58,64.66,64.49,64.49,51945.0,64.58,64.66,64.49,64.49,51945.0
2024-06-05 10:00:00,64.31,64.46,64.31,64.39,51285.0,64.31,64.46,64.31,64.39,51285.0
2024-06-05 10:10:00,64.39,64.59,64.39,64.53,63825.0,64.39,64.59,64.39,64.53,63825.0
2024-06-05 10:20:00,64.59,64.76,64.57,64.76,33210.0,64.59,64.76,64.57,64.76,33210.0
2024-06-05 10:30:00,64.81,64.87,64.76,64.79,75315.0,64.81,64.87,64.76,64.79,75315.0
2024-06-05 10:40:00,64.84,65.01,64.84,65.0,50355.0,64.84,65.01,64.84,65.0,50355.0
2024-06-05 10:50:00,65.0,65.04,64.96,65.02,115800.0,65.0,65.04,64.96,65.02,115800.0
2024-06-05 11:00:00,65.02,65.11,64.99,65.05,74850.0,65.02,65.11,64.99,65.05,74850.0
2024-06-05 11:10:00,65.09,65.09,64.91,64.94,31590.0,65.09,65.09,64.91,64.94,31590.0
2024-06-05 11:20:00,64.99,65.0,64.89,64.98,30120.0,64.99,65.0,64.89,64.98,30120.0
2024-06-05 11:30:00,64.97,65.04,64.97,65.0,29100.0,64.97,65.04,64.97,65.0,29100.0
2024-06-05 11:40:00,64.97,65.03,64.97,64.97,19005.0,64.97,65.03,64.97,64.97,19005.0
2024-06-05 11:50:00,65.0,65.0,64.94,64.94,4500.0,65.0,65.0,64.94,64.94,4500.0
2024-06-05 12:00:00,64.95,64.95,64.77,64.77,30435.0,64.95,64.95,64.77,64.77,30435.0
2024-06-05 12:10:00,64.79,64.86,64.77,64.86,19500.0,64.79,64.86,64.77,64.86,19500.0
2024-06-05 12:20:00,64.86,64.92,64.85,64.9,28740.0,64.86,64.92,64.85,64.9,28740.0
2024-06-05 12:30:00,64.91,65.0,64.91,65.0,21870.0,64.91,65.0,64.91,65.0,21870.0
2024-06-05 12:40:00,64.99,64.99,64.85,64.86,31515.0,64.99,64.99,64.85,64.86,31515.0
2024-06-05 12:50:00,64.92,64.92,64.85,64.86,17280.0,64.92,64.92,64.85,64.86,17280.0
2024-06-05 13:00:00,64.82,64.89,64.82,64.89,14415.0,64.82,64.89,64.82,64.89,14415.0
2024-06-05 13:10:00,64.88,64.9,64.71,64.71,20730.0,64.88,64.9,64.71,64.71,20730.0
2024-06-05 13:20:00,64.71,64.71,64.6,64.7,39270.0,64.71,64.71,64.6,64.7,39270.0
2024-06-05 13:30:00,64.67,64.69,64.61,64.68,56730.0,64.67,64.69,64.61,64.68,56730.0
2024-06-05 13:40:00,64.61,64.72,64.61,64.69,24855.0,64.61,64.72,64.61,64.69,24855.0
2024-06-05 13:50:00,64.7,64.7,64.65,64.68,31185.0,64.7,64.7,64.65,64.68,31185.0
2024-06-05 14:00:00,64.66,64.68,64.56,64.56,56970.0,64.66,64.68,64.56,64.56,56970.0
2024-06-05 14:10:00,64.6,64.6,64.53,64.58,30000.0,64.6,64.6,64.53,64.58,30000.0
2024-06-05 14:20:00,64.57,64.62,64.57,64.61,25800.0,64.57,64.62,64.57,64.61,25800.0
2024-06-05 14:30:00,64.59,64.81,64.56,64.8,47250.0,64.59,64.81,64.56,64.8,47250.0
2024-06-05 14:40:00,64.8,64.88,64.74,64.85,87915.0,64.8,64.88,64.74,64.85,87915.0
2024-06-05 14:50:00,64.92,64.94,64.87,64.94,33000.0,64.92,64.94,64.87,64.94,33000.0
2024-06-05 15:00:00,64.88,65.01,64.88,64.94,43275.0,64.88,65.01,64.88,64.94,43275.0
2024-06-05 15:10:00,65.0,65.03,64.9,64.91,35445.0,65.0,65.03,64.9,64.91,35445.0
2024-06-05 15:20:00,64.89,64.98,64.88,64.98,39000.0,64.89,64.98,64.88,64.98,39000.0
2024-06-05 15:30:00,64.93,64.98,64.92,64.95,42540.0,64.93,64.98,64.92,64.95,42540.0
2024-06-05 15:40:00,64.98,65.02,64.95,64.95,83025.0,64.98,65.02,64.95,64.95,83025.0
2024-06-05 15:50:00,64.95,65.16,64.88,65.16,308745.0,64.95,65.16,64.88,65.16,308745.0
2024-06-06 09:30:00,65.5,65.96,65.4,65.76,144570.0,65.5,65.96,65.4,65.76,144570.0
2024-06-06 09:40:00,65.73,65.77,65.54,65.77,105000.0,65.73,65.77,65.54,65.77,105000.0
2024-06-06 09:50:00,65.75,65.89,65.63,65.87,75105.0,65.75,65.89,65.63,65.87,75105.0
2024-06-06 10:00:00,65.89,66.01,65.78,65.9,83295.0,65.89,66.01,65.78,65.9,83295.0
2024-06-06 10:10:00,65.83,66.15,65.8,66.1,120870.0,65.83,66.15,65.8,66.1,120870.0
2024-06-06 10:20:00,66.12,66.12,65.94,65.94,94065.0,66.12,66.12,65.94,65.94,94065.0
2024-06-06 10:30:00,65.92,65.94,65.71,65.74,46500.0,65.92,65.94,65.71,65.74,46500.0
2024-06-06 10:40:00,65.74,65.92,65.74,65.92,40890.0,65.74,65.92,65.74,65.92,40890.0
2024-06-06 10:50:00,65.93,66.13,65.86,66.04,171615.0,65.93,66.13,65.86,66.04,171615.0
2024-06-06 11:00:00,66.0,66.0,65.77,65.85,65670.0,66.0,66.0,65.77,65.85,65670.0
2024-06-06 11:10:00,65.87,65.93,65.73,65.83,125730.0,65.87,65.93,65.73,65.83,125730.0
2024-06-06 11:20:00,65.87,65.87,65.79,65.79,25530.0,65.87,65.87,65.79,65.79,25530.0
2024-06-06 11:30:00,65.82,65.82,65.73,65.8,55845.0,65.82,65.82,65.73,65.8,55845.0
2024-06-06 11:40:00,65.85,65.87,65.79,65.83,21540.0,65.85,65.87,65.79,65.83,21540.0
2024-06-06 11:50:00,65.87,65.87,65.73,65.79,43410.0,65.87,65.87,65.73,65.79,43410.0
2024-06-06 12:00:00,65.78,65.91,65.75,65.79,143415.0,65.78,65.91,65.75,65.79,143415.0
2024-06-06 12:10:00,65.73,65.89,65.73,65.89,20580.0,65.73,65.89,65.73,65.89,20580.0
2024-06-06 12:20:00,65.84,65.84,65.73,65.78,35085.0,65.84,65.84,65.73,65.78,35085.0
2024-06-06 12:30:00,65.79,65.81,65.72,65.72,40230.0,65.79,65.81,65.72,65.72,40230.0
2024-06-06 12:40:00,65.74,65.75,65.7,65.72,31995.0,65.74,65.75,65.7,65.72,31995.0
2024-06-06 12:50:00,65.72,65.75,65.72,65.73,19500.0,65.72,65.75,65.72,65.73,19500.0
2024-06-06 13:00:00,65.76,65.86,65.76,65.82,41985.0,65.76,65.86,65.76,65.82,41985.0
2024-06-06 13:10:00,65.83,65.83,65.77,65.79,18435.0,65.83,65.83,65.77,65.79,18435.0
2024-06-06 13:20:00,65.78,65.79,65.75,65.79,24060.0,65.78,65.79,65.75,65.79,24060.0
2024-06-06 13:30:00,65.79,65.83,65.77,65.78,96615.0,65.79,65.83,65.77,65.78,96615.0
2024-06-06 13:40:00,65.78,65.81,65.78,65.8,9000.0,65.78,65.81,65.78,65.8,9000.0
2024-06-06 13:50:00,65.8,65.81,65.79,65.81,19800.0,65.8,65.81,65.79,65.81,19800.0
2024-06-06 14:00:00,65.81,65.81,65.66,65.66,45135.0,65.81,65.81,65.66,65.66,45135.0
2024-06-06 14:10:00,65.65,65.71,65.65,65.71,27870.0,65.65,65.71,65.65,65.71,27870.0
2024-06-06 14:20:00,65.7,65.72,65.66,65.66,24885.0,65.7,65.72,65.66,65.66,24885.0
2024-06-06 14:30:00,65.66,65.66,65.51,65.51,22305.0,65.66,65.66,65.51,65.51,22305.0
2024-06-06 14:40:00,65.49,65.53,65.45,65.45,41415.0,65.49,65.53,65.45,65.45,41415.0
2024-06-06 14:50:00,65.5,65.65,65.5,65.65,29580.0,65.5,65.65,65.5,65.65,29580.0
2024-06-06 15:00:00,65.65,65.7,65.65,65.68,35025.0,65.65,65.7,65.65,65.68,35025.0
2024-06-06 15:10:00,65.66,65.68,65.5,65.55,38880.0,65.66,65.68,65.5,65.55,38880.0
2024-06-06 15:20:00,65.52,65.56,65.45,65.45,35790.0,65.52,65.56,65.45,65.45,35790.0
2024-06-06 15:30:00,65.45,65.47,65.43,65.47,13920.0,65.45,65.47,65.43,65.47,13920.0
2024-06-06 15:40:00,65.51,65.66,65.51,65.58,50925.0,65.51,65.66,65.51,65.58,50925.0
2024-06-06 15:50:00,65.61,65.61,65.45,65.52,136200.0,65.61,65.61,65.45,65.52,136200.0
2024-06-07 09:30:00,65.67,65.67,65.24,65.24,56490.0,65.67,65.67,65.24,65.24,56490.0
2024-06-07 09:40:00,65.43,65.6,65.43,65.5,92640.0,65.43,65.6,65.43,65.5,92640.0
2024-06-07 09:50:00,65.5,65.65,65.5,65.65,44850.0,65.5,65.65,65.5,65.65,44850.0
2024-06-07 10:00:00,65.59,65.6,65.51,65.52,39435.0,65.59,65.6,65.51,65.52,39435.0
2024-06-07 10:10:00,65.53,65.6,65.52,65.52,30450.0,65.53,65.6,65.52,65.52,30450.0
2024-06-07 10:20:00,65.56,65.68,65.56,65.64,29790.0,65.56,65.68,65.56,65.64,29790.0
2024-06-07 10:30:00,65.64,65.74,65.64,65.74,22500.0,65.64,65.74,65.64,65.74,22500.0
2024-06-07 10:40:00,65.78,65.88,65.78,65.81,32460.0,65.78,65.88,65.78,65.81,32460.0
2024-06-07 10:50:00,65.88,65.88,65.75,65.76,56535.0,65.88,65.88,65.75,65.76,56535.0
2024-06-07 11:00:00,65.71,65.71,65.52,65.52,25125.0,65.71,65.71,65.52,65.52,25125.0
2024-06-07 11:10:00,65.49,65.52,65.45,65.51,22500.0,65.49,65.52,65.45,65.51,22500.0
2024-06-07 11:20:00,65.51,65.56,65.47,65.47,15480.0,65.51,65.56,65.47,65.47,15480.0
2024-06-07 11:30:00,65.55,65.55,65.49,65.51,10560.0,65.55,65.55,65.49,65.51,10560.0
2024-06-07 11:40:00,65.46,65.46,65.39,65.46,31500.0,65.46,65.46,65.39,65.46,31500.0
2024-06-07 11:50:00,65.47,65.5,65.45,65.45,18045.0,65.47,65.5,65.45,65.45,18045.0
2024-06-07 12:00:00,65.43,65.48,65.4,65.46,10515.0,65.43,65.48,65.4,65.46,10515.0
2024-06-07 12:10:00,65.44,65.44,65.35,65.42,19500.0,65.44,65.44,65.35,65.42,19500.0
2024-06-07 12:20:00,65.38,65.42,65.37,65.39,15000.0,65.38,65.42,65.37,65.39,15000.0
2024-06-07 12:30:00,65.41,65.44,65.37,65.37,39915.0,65.41,65.44,65.37,65.37,39915.0
2024-06-07 12:40:00,65.37,65.4,65.33,65.37,47295.0,65.37,65.4,65.33,65.37,47295.0
2024-06-07 12:50:00,65.38,65.46,65.38,65.46,20580.0,65.38,65.46,65.38,65.46,20580.0
2024-06-07 13:00:00,65.45,65.45,65.34,65.35,28755.0,65.45,65.45,65.34,65.35,28755.0
2024-06-07 13:10:00,65.39,65.39,65.35,65.35,3750.0,65.39,65.39,65.35,65.35,3750.0
2024-06-07 13:20:00,65.33,65.43,65.33,65.4,25155.0,65.33,65.43,65.33,65.4,25155.0
2024-06-07 13:30:00,65.39,65.39,65.37,65.37,5295.0,65.39,65.39,65.37,65.37,5295.0
2024-06-07 13:40:00,65.37,65.38,65.37,65.37,13095.0,65.37,65.38,65.37,65.37,13095.0
2024-06-07 13:50:00,65.38,65.44,65.38,65.42,26385.0,65.38,65.44,65.38,65.42,26385.0
2024-06-07 14:00:00,65.41,65.41,65.3,65.3,15000.0,65.41,65.41,65.3,65.3,15000.0
2024-06-07 14:10:00,65.27,65.27,65.24,65.24,6000.0,65.27,65.27,65.24,65.24,6000.0
2024-06-07 14:20:00,65.27,65.35,65.27,65.34,45750.0,65.27,65.35,65.27,65.34,45750.0
2024-06-07 14:30:00,65.34,65.34,65.32,65.32,3000.0,65.34,65.34,65.32,65.32,3000.0
2024-06-07 14:40:00,65.31,65.32,65.29,65.32,7500.0,65.31,65.32,65.29,65.32,7500.0
2024-06-07 14:50:00,65.28,65.28,65.24,65.26,20805.0,65.28,65.28,65.24,65.26,20805.0
2024-06-07 15:00:00,65.27,65.29,65.19,65.19,25980.0,65.27,65.29,65.19,65.19,25980.0
2024-06-07 15:10:00,65.19,65.22,65.02,65.07,65925.0,65.19,65.22,65.02,65.07,65925.0
2024-06-07 15:20:00,65.05,65.1,65.01,65.1,38520.0,65.05,65.1,65.01,65.1,38520.0
2024-06-07 15:30:00,65.1,65.1,65.01,65.04,51000.0,65.1,65.1,65.01,65.04,51000.0
2024-06-07 15:40:00,65.01,65.25,65.0,65.24,94620.0,65.01,65.25,65.0,65.24,94620.0
2024-06-07 15:50:00,65.23,65.37,65.19,65.23,222555.0,65.23,65.37,65.19,65.23,222555.0
2024-06-10 09:30:00,65.4,65.41,65.18,65.38,31620.0,65.4,65.41,65.18,65.38,31620.0
2024-06-10 09:40:00,65.3,65.31,65.3,65.31,15000.0,65.3,65.31,65.3,65.31,15000.0
2024-06-10 09:50:00,65.44,65.49,65.43,65.49,21075.0,65.44,65.49,65.43,65.49,21075.0
2024-06-10 10:00:00,65.46,65.51,65.26,65.27,62085.0,65.46,65.51,65.26,65.27,62085.0
2024-06-10 10:10:00,65.24,65.24,65.14,65.14,22455.0,65.24,65.24,65.14,65.14,22455.0
2024-06-10 10:20:00,65.15,65.15,65.05,65.11,30645.0,65.15,65.15,65.05,65.11,30645.0
2024-06-10 10:30:00,65.18,65.23,65.17,65.22,47085.0,65.18,65.23,65.17,65.22,47085.0
2024-06-10 10:40:00,65.17,65.17,65.17,65.17,3000.0,65.17,65.17,65.17,65.17,3000.0
2024-06-10 10:50:00,65.2,65.2,65.1,65.1,50925.0,65.2,65.2,65.1,65.1,50925.0
2024-06-10 11:00:00,64.94,64.94,64.88,64.9,12705.0,64.94,64.94,64.88,64.9,12705.0
2024-06-10 11:10:00,64.9,64.9,64.81,64.81,9120.0,64.9,64.9,64.81,64.81,9120.0
2024-06-10 11:20:00,64.76,64.76,64.67,64.72,9090.0,64.76,64.76,64.67,64.72,9090.0
2024-06-10 11:30:00,64.74,64.79,64.65,64.65,12030.0,64.74,64.79,64.65,64.65,12030.0
2024-06-10 11:40:00,64.69,64.71,64.69,64.71,8310.0,64.69,64.71,64.69,64.71,8310.0
2024-06-10 11:50:00,64.76,64.81,64.76,64.78,23325.0,64.76,64.81,64.76,64.78,23325.0
2024-06-10 12:00:00,64.81,64.82,64.75,64.75,11400.0,64.81,64.82,64.75,64.75,11400.0
2024-06-10 12:10:00,64.81,64.81,64.81,64.81,1500.0,64.81,64.81,64.81,64.81,1500.0
2024-06-10 12:20:00,64.75,64.89,64.75,64.89,9855.0,64.75,64.89,64.75,64.89,9855.0
2024-06-10 12:30:00,64.94,64.96,64.87,64.87,9360.0,64.94,64.96,64.87,64.87,9360.0
2024-06-10 12:40:00,64.91,64.92,64.91,64.92,4500.0,64.91,64.92,64.91,64.92,4500.0
2024-06-10 12:50:00,64.93,64.96,64.91,64.91,6000.0,64.93,64.96,64.91,64.91,6000.0
2024-06-10 13:00:00,64.88,64.88,64.87,64.87,7500.0,64.88,64.88,64.87,64.87,7500.0
2024-06-10 13:10:00,64.87,64.87,64.82,64.83,11790.0,64.87,64.87,64.82,64.83,11790.0
2024-06-10 13:20:00,64.8,64.86,64.79,64.86,18000.0,64.8,64.86,64.79,64.86,18000.0
2024-06-10 13:30:00,64.91,64.93,64.91,64.93,3000.0,64.91,64.93,64.91,64.93,3000.0
2024-06-10 13:40:00,64.95,65.08,64.95,65.0,49500.0,64.95,65.08,64.95,65.0,49500.0
2024-06-10 13:50:00,65.06,65.08,65.02,65.02,20055.0,65.06,65.08,65.02,65.02,20055.0
2024-06-10 14:00:00,64.99,65.08,64.99,65.08,4500.0,64.99,65.08,64.99,65.08,4500.0
2024-06-10 14:10:00,65.04,65.21,65.04,65.21,10575.0,65.04,65.21,65.04,65.21,10575.0
2024-06-10 14:20:00,65.23,65.25,65.04,65.04,40500.0,65.23,65.25,65.04,65.04,40500.0
2024-06-10 14:30:00,65.03,65.03,64.93,64.93,73560.0,65.03,65.03,64.93,64.93,73560.0
2024-06-10 14:40:00,64.93,64.94,64.87,64.91,14700.0,64.93,64.94,64.87,64.91,14700.0
2024-06-10 14:50:00,64.91,65.02,64.9,65.02,42000.0,64.91,65.02,64.9,65.02,42000.0
2024-06-10 15:00:00,65.03,65.03,64.88,64.88,30690.0,65.03,65.03,64.88,64.88,30690.0
2024-06-10 15:10:00,64.88,64.91,64.83,64.91,37860.0,64.88,64.91,64.83,64.91,37860.0
2024-06-10 15:20:00,64.91,64.91,64.81,64.88,38100.0,64.91,64.91,64.81,64.88,38100.0
2024-06-10 15:30:00,64.89,64.91,64.74,64.74,71700.0,64.89,64.91,64.74,64.74,71700.0
2024-06-10 15:40:00,64.75,64.95,64.73,64.85,145590.0,64.75,64.95,64.73,64.85,145590.0
2024-06-10 15:50:00,64.88,65.06,64.88,65.01,331380.0,64.88,65.06,64.88,65.01,331380.0
2024-06-11 09:30:00,65.25,65.34,65.06,65.34,93540.0,65.25,65.34,65.06,65.34,93540.0
2024-06-11 09:40:00,65.29,65.3,65.14,65.14,58410.0,65.29,65.3,65.14,65.14,58410.0
2024-06-11 09:50:00,65.22,65.31,65.21,65.31,81525.0,65.22,65.31,65.21,65.31,81525.0
2024-06-11 10:00:00,65.38,65.38,65.27,65.36,48015.0,65.38,65.38,65.27,65.36,48015.0
2024-06-11 10:10:00,65.32,65.58,65.32,65.5,89250.0,65.32,65.58,65.32,65.5,89250.0
2024-06-11 10:20:00,65.56,65.6,65.52,65.6,26445.0,65.56,65.6,65.52,65.6,26445.0
2024-06-11 10:30:00,65.57,65.94,65.57,65.94,164655.0,65.57,65.94,65.57,65.94,164655.0
2024-06-11 10:40:00,65.96,66.27,65.93,66.12,147210.0,65.96,66.27,65.93,66.12,147210.0
2024-06-11 10:50:00,66.07,66.13,66.02,66.07,57960.0,66.07,66.13,66.02,66.07,57960.0
2024-06-11 11:00:00,66.09,66.16,66.05,66.08,52800.0,66.09,66.16,66.05,66.08,52800.0
2024-06-11 11:10:00,66.08,66.15,66.07,66.12,51465.0,66.08,66.15,66.07,66.12,51465.0
2024-06-11 11:20:00,66.07,66.32,66.07,66.23,160500.0,66.07,66.32,66.07,66.23,160500.0
2024-06-11 11:30:00,66.18,66.28,66.13,66.21,90120.0,66.18,66.28,66.13,66.21,90120.0
2024-06-11 11:40:00,66.24,66.48,66.22,66.36,140805.0,66.24,66.48,66.22,66.36,140805.0
2024-06-11 11:50:00,66.36,66.36,66.25,66.25,89775.0,66.36,66.36,66.25,66.25,89775.0
2024-06-11 12:00:00,66.25,66.52,66.23,66.45,150645.0,66.25,66.52,66.23,66.45,150645.0
2024-06-11 12:10:00,66.46,66.47,66.38,66.45,99855.0,66.46,66.47,66.38,66.45,99855.0
2024-06-11 12:20:00,66.39,66.52,66.34,66.47,131490.0,66.39,66.52,66.34,66.47,131490.0
2024-06-11 12:30:00,66.47,66.51,66.36,66.39,176535.0,66.47,66.51,66.36,66.39,176535.0
2024-06-11 12:40:00,66.41,66.53,66.38,66.53,165630.0,66.41,66.53,66.38,66.53,165630.0
2024-06-11 12:50:00,66.54,66.6,66.42,66.59,89100.0,66.54,66.6,66.42,66.59,89100.0
2024-06-11 13:00:00,66.6,66.6,66.38,66.38,36105.0,66.6,66.6,66.38,66.38,36105.0
2024-06-11 13:10:00,66.48,66.52,66.39,66.45,65340.0,66.48,66.52,66.39,66.45,65340.0
2024-06-11 13:20:00,66.47,66.48,66.38,66.48,75045.0,66.47,66.48,66.38,66.48,75045.0
2024-06-11 13:30:00,66.44,66.53,66.44,66.49,54420.0,66.44,66.53,66.44,66.49,54420.0
2024-06-11 13:40:00,66.52,66.66,66.5,66.58,97215.0,66.52,66.66,66.5,66.58,97215.0
2024-06-11 13:50:00,66.58,66.61,66.5,66.56,65670.0,66.58,66.61,66.5,66.56,65670.0
2024-06-11 14:00:00,66.56,66.58,66.46,66.51,90630.0,66.56,66.58,66.46,66.51,90630.0
2024-06-11 14:10:00,66.52,66.73,66.52,66.69,53250.0,66.52,66.73,66.52,66.69,53250.0
2024-06-11 14:20:00,66.68,66.86,66.67,66.83,123675.0,66.68,66.86,66.67,66.83,123675.0
2024-06-11 14:30:00,66.83,66.84,66.57,66.61,75300.0,66.83,66.84,66.57,66.61,75300.0
2024-06-11 14:40:00,66.56,66.61,66.42,66.44,86025.0,66.56,66.61,66.42,66.44,86025.0
2024-06-11 14:50:00,66.48,66.58,66.41,66.55,56835.0,66.48,66.58,66.41,66.55,56835.0
2024-06-11 15:00:00,66.56,66.64,66.45,66.45,58755.0,66.56,66.64,66.45,66.45,58755.0
2024-06-11 15:10:00,66.42,66.44,66.3,66.3,56850.0,66.42,66.44,66.3,66.3,56850.0
2024-06-11 15:20:00,66.31,66.45,66.31,66.36,127035.0,66.31,66.45,66.31,66.36,127035.0
2024-06-11 15:30:00,66.36,66.52,66.36,66.45,93540.0,66.36,66.52,66.36,66.45,93540.0
2024-06-11 15:40:00,66.47,66.64,66.45,66.51,227925.0,66.47,66.64,66.45,66.51,227925.0
2024-06-11 15:50:00,66.51,66.69,66.48,66.66,316815.0,66.51,66.69,66.48,66.66,316815.0
2024-06-12 09:30:00,66.46,66.51,66.05,66.18,141135.0,66.46,66.51,66.05,66.18,141135.0
2024-06-12 09:40:00,66.05,66.46,65.99,66.44,131760.0,66.05,66.46,65.99,66.44,131760.0
2024-06-12 09:50:00,66.41,66.77,66.41,66.75,70200.0,66.41,66.77,66.41,66.75,70200.0
2024-06-12 10:00:00,66.67,66.99,66.65,66.89,78855.0,66.67,66.99,66.65,66.89,78855.0
2024-06-12 10:10:00,66.9,66.92,66.73,66.81,84030.0,66.9,66.92,66.73,66.81,84030.0
2024-06-12 10:20:00,66.78,67.08,66.73,67.07,43290.0,66.78,67.08,66.73,67.07,43290.0
2024-06-12 10:30:00,67.08,67.33,67.03,67.21,58725.0,67.08,67.33,67.03,67.21,58725.0
2024-06-12 10:40:00,67.23,67.47,67.23,67.37,97980.0,67.23,67.47,67.23,67.37,97980.0
2024-06-12 10:50:00,67.3,67.3,67.08,67.22,60840.0,67.3,67.3,67.08,67.22,60840.0
2024-06-12 11:00:00,67.16,67.23,67.13,67.15,57150.0,67.16,67.23,67.13,67.15,57150.0
2024-06-12 11:10:00,67.15,67.37,67.1,67.37,63090.0,67.15,67.37,67.1,67.37,63090.0
2024-06-12 11:20:00,67.3,67.37,67.24,67.37,136995.0,67.3,67.37,67.24,67.37,136995.0
2024-06-12 11:30:00,67.35,67.37,67.29,67.35,192435.0,67.35,67.37,67.29,67.35,192435.0
2024-06-12 11:40:00,67.33,67.45,67.33,67.4,224160.0,67.33,67.45,67.33,67.4,224160.0
2024-06-12 11:50:00,67.36,67.61,67.36,67.55,62100.0,67.36,67.61,67.36,67.55,62100.0
2024-06-12 12:00:00,67.54,67.62,67.54,67.62,12450.0,67.54,67.62,67.54,67.62,12450.0
2024-06-12 12:10:00,67.61,67.74,67.56,67.56,82515.0,67.61,67.74,67.56,67.56,82515.0
2024-06-12 12:20:00,67.52,67.52,67.45,67.45,5325.0,67.52,67.52,67.45,67.45,5325.0
2024-06-12 12:30:00,67.4,67.4,67.14,67.14,9000.0,67.4,67.4,67.14,67.14,9000.0
2024-06-12 12:40:00,67.17,67.17,66.95,67.05,41685.0,67.17,67.17,66.95,67.05,41685.0
2024-06-12 12:50:00,66.97,66.99,66.94,66.98,21390.0,66.97,66.99,66.94,66.98,21390.0
2024-06-12 13:00:00,67.0,67.08,67.0,67.04,39030.0,67.0,67.08,67.0,67.04,39030.0
2024-06-12 13:10:00,67.04,67.19,67.03,67.15,59535.0,67.04,67.19,67.03,67.15,59535.0
2024-06-12 13:20:00,67.19,67.31,67.19,67.22,26040.0,67.19,67.31,67.19,67.22,26040.0
2024-06-12 13:30:00,67.21,67.25,67.18,67.18,27000.0,67.21,67.25,67.18,67.18,27000.0
2024-06-12 13:40:00,67.14,67.14,67.1,67.13,50220.0,67.14,67.14,67.1,67.13,50220.0
2024-06-12 13:50:00,67.14,67.24,67.14,67.24,8970.0,67.14,67.24,67.14,67.24,8970.0
2024-06-12 14:00:00,67.2,67.27,66.82,66.94,84915.0,67.2,67.27,66.82,66.94,84915.0
2024-06-12 14:10:00,66.88,66.98,66.86,66.97,54000.0,66.88,66.98,66.86,66.97,54000.0
2024-06-12 14:20:00,66.99,67.04,66.98,67.0,41040.0,66.99,67.04,66.98,67.0,41040.0
2024-06-12 14:30:00,67.01,67.01,66.82,66.9,25095.0,67.01,67.01,66.82,66.9,25095.0
2024-06-12 14:40:00,66.91,67.0,66.84,66.86,43200.0,66.91,67.0,66.84,66.86,43200.0
2024-06-12 14:50:00,66.89,67.05,66.88,67.04,15345.0,66.89,67.05,66.88,67.04,15345.0
2024-06-12 15:00:00,67.05,67.08,67.02,67.03,19050.0,67.05,67.08,67.02,67.03,19050.0
2024-06-12 15:10:00,67.01,67.13,67.0,67.13,19530.0,67.01,67.13,67.0,67.13,19530.0
2024-06-12 15:20:00,67.14,67.18,66.91,66.91,25485.0,67.14,67.18,66.91,66.91,25485.0
2024-06-12 15:30:00,66.96,67.0,66.9,66.97,46260.0,66.96,67.0,66.9,66.97,46260.0
2024-06-12 15:40:00,67.0,67.05,66.96,67.05,51435.0,67.0,67.05,66.96,67.05,51435.0
2024-06-12 15:50:00,67.01,67.06,66.88,66.92,226155.0,67.01,67.06,66.88,66.92,226155.0
2024-06-13 09:30:00,66.74,66.93,66.66,66.75,82245.0,66.74,66.93,66.66,66.75,82245.0
2024-06-13 09:40:00,66.59,66.59,66.43,66.48,40740.0,66.59,66.59,66.43,66.48,40740.0
2024-06-13 09:50:00,66.56,66.56,66.46,66.55,22500.0,66.56,66.56,66.46,66.55,22500.0
2024-06-13 10:00:00,66.53,66.54,66.26,66.35,68850.0,66.53,66.54,66.26,66.35,68850.0
2024-06-13 10:10:00,66.41,66.42,66.34,66.35,33480.0,66.41,66.42,66.34,66.35,33480.0
2024-06-13 10:20:00,66.35,66.4,66.28,66.28,53940.0,66.35,66.4,66.28,66.28,53940.0
2024-06-13 10:30:00,66.31,66.38,66.28,66.3,45960.0,66.31,66.38,66.28,66.3,45960.0
2024-06-13 10:40:00,66.27,66.28,66.16,66.28,43950.0,66.27,66.28,66.16,66.28,43950.0
2024-06-13 10:50:00,66.24,66.63,66.23,66.61,62445.0,66.24,66.63,66.23,66.61,62445.0
2024-06-13 11:00:00,66.62,66.64,66.59,66.61,21450.0,66.62,66.64,66.59,66.61,21450.0
2024-06-13 11:10:00,66.68,66.76,66.68,66.69,4500.0,66.68,66.76,66.68,66.69,4500.0
2024-06-13 11:20:00,66.74,66.74,66.7,66.72,6300.0,66.74,66.74,66.7,66.72,6300.0
2024-06-13 11:30:00,66.66,66.66,66.46,66.66,25875.0,66.66,66.66,66.46,66.66,25875.0
2024-06-13 11:40:00,66.67,66.67,66.52,66.53,11535.0,66.67,66.67,66.52,66.53,11535.0
2024-06-13 11:50:00,66.53,66.61,66.5,66.56,24135.0,66.53,66.61,66.5,66.56,24135.0
2024-06-13 12:00:00,66.59,66.59,66.51,66.51,4965.0,66.59,66.59,66.51,66.51,4965.0
2024-06-13 12:10:00,66.46,66.46,66.33,66.34,26700.0,66.46,66.46,66.33,66.34,26700.0
2024-06-13 12:20:00,66.44,66.44,66.39,66.43,10500.0,66.44,66.44,66.39,66.43,10500.0
2024-06-13 12:30:00,66.4,66.49,66.4,66.49,10500.0,66.4,66.49,66.4,66.49,10500.0
2024-06-13 12:40:00,66.47,66.49,66.38,66.49,37215.0,66.47,66.49,66.38,66.49,37215.0
2024-06-13 12:50:00,66.46,66.5,66.41,66.49,11250.0,66.46,66.5,66.41,66.49,11250.0
2024-06-13 13:00:00,66.5,66.56,66.49,66.55,19320.0,66.5,66.56,66.49,66.55,19320.0
2024-06-13 13:10:00,66.54,66.59,66.51,66.52,20280.0,66.54,66.59,66.51,66.52,20280.0
2024-06-13 13:20:00,66.55,66.55,66.46,66.46,25020.0,66.55,66.55,66.46,66.46,25020.0
2024-06-13 13:30:00,66.45,66.45,66.39,66.41,10785.0,66.45,66.45,66.39,66.41,10785.0
2024-06-13 13:40:00,66.43,66.44,66.42,66.44,9435.0,66.43,66.44,66.42,66.44,9435.0
2024-06-13 13:50:00,66.41,66.44,66.41,66.41,14025.0,66.41,66.44,66.41,66.41,14025.0
2024-06-13 14:00:00,66.36,66.46,66.36,66.44,36645.0,66.36,66.46,66.36,66.44,36645.0
2024-06-13 14:10:00,66.44,66.53,66.44,66.53,21825.0,66.44,66.53,66.44,66.53,21825.0
2024-06-13 14:20:00,66.54,66.58,66.5,66.52,20475.0,66.54,66.58,66.5,66.52,20475.0
2024-06-13 14:30:00,66.56,66.6,66.47,66.48,57840.0,66.56,66.6,66.47,66.48,57840.0
2024-06-13 14:40:00,66.51,66.68,66.51,66.67,43005.0,66.51,66.68,66.51,66.67,43005.0
2024-06-13 14:50:00,66.69,66.69,66.61,66.61,55410.0,66.69,66.69,66.61,66.61,55410.0
2024-06-13 15:00:00,66.62,66.67,66.58,66.67,43305.0,66.62,66.67,66.58,66.67,43305.0
2024-06-13 15:10:00,66.68,66.71,66.63,66.64,20745.0,66.68,66.71,66.63,66.64,20745.0
2024-06-13 15:20:00,66.62,66.62,66.52,66.52,39945.0,66.62,66.62,66.52,66.52,39945.0
2024-06-13 15:30:00,66.49,66.49,66.4,66.42,27090.0,66.49,66.49,66.4,66.42,27090.0
2024-06-13 15:40:00,66.43,66.46,66.4,66.46,33525.0,66.43,66.46,66.4,66.46,33525.0
2024-06-13 15:50:00,66.47,66.51,66.34,66.36,280740.0,66.47,66.51,66.34,66.36,280740.0
2024-06-14 09:30:00,66.38,66.38,66.13,66.13,35520.0,66.38,66.38,66.13,66.13,35520.0
2024-06-14 09:40:00,66.2,66.25,66.06,66.15,49680.0,66.2,66.25,66.06,66.15,49680.0
2024-06-14 09:50:00,66.08,66.2,66.06,66.06,27330.0,66.08,66.2,66.06,66.06,27330.0
2024-06-14 10:00:00,66.01,66.03,65.92,65.99,24555.0,66.01,66.03,65.92,65.99,24555.0
2024-06-14 10:10:00,66.01,66.16,65.97,66.16,41640.0,66.01,66.16,65.97,66.16,41640.0
2024-06-14 10:20:00,66.16,66.23,66.08,66.23,28470.0,66.16,66.23,66.08,66.23,28470.0
2024-06-14 10:30:00,66.22,66.22,66.1,66.2,31650.0,66.22,66.22,66.1,66.2,31650.0
2024-06-14 10:40:00,66.17,66.33,66.17,66.32,15000.0,66.17,66.33,66.17,66.32,15000.0
2024-06-14 10:50:00,66.37,66.53,66.32,66.53,256890.0,66.37,66.53,66.32,66.53,256890.0
2024-06-14 11:00:00,66.52,66.52,66.45,66.5,40500.0,66.52,66.52,66.45,66.5,40500.0
2024-06-14 11:10:00,66.5,66.68,66.47,66.64,64995.0,66.5,66.68,66.47,66.64,64995.0
2024-06-14 11:20:00,66.64,66.7,66.6,66.67,60750.0,66.64,66.7,66.6,66.67,60750.0
2024-06-14 11:30:00,66.65,66.75,66.65,66.72,38940.0,66.65,66.75,66.65,66.72,38940.0
2024-06-14 11:40:00,66.67,66.73,66.65,66.7,36735.0,66.67,66.73,66.65,66.7,36735.0
2024-06-14 11:50:00,66.74,66.83,66.73,66.8,15210.0,66.74,66.83,66.73,66.8,15210.0
2024-06-14 12:00:00,66.9,66.9,66.82,66.84,22545.0,66.9,66.9,66.82,66.84,22545.0
2024-06-14 12:10:00,66.84,66.84,66.74,66.75,26250.0,66.84,66.84,66.74,66.75,26250.0
2024-06-14 12:20:00,66.77,66.87,66.71,66.73,33195.0,66.77,66.87,66.71,66.73,33195.0
2024-06-14 12:30:00,66.73,66.77,66.73,66.77,15000.0,66.73,66.77,66.73,66.77,15000.0
2024-06-14 12:40:00,66.79,66.86,66.79,66.86,37545.0,66.79,66.86,66.79,66.86,37545.0
2024-06-14 12:50:00,66.86,66.87,66.78,66.8,19560.0,66.86,66.87,66.78,66.8,19560.0
2024-06-14 13:00:00,66.77,66.85,66.77,66.84,26220.0,66.77,66.85,66.77,66.84,26220.0
2024-06-14 13:10:00,66.85,66.89,66.85,66.87,28095.0,66.85,66.89,66.85,66.87,28095.0
2024-06-14 13:20:00,66.9,66.9,66.84,66.87,34575.0,66.9,66.9,66.84,66.87,34575.0
2024-06-14 13:30:00,66.78,66.82,66.78,66.81,13500.0,66.78,66.82,66.78,66.81,13500.0
2024-06-14 13:40:00,66.81,66.87,66.8,66.82,50925.0,66.81,66.87,66.8,66.82,50925.0
2024-06-14 13:50:00,66.82,66.87,66.82,66.85,20265.0,66.82,66.87,66.82,66.85,20265.0
2024-06-14 14:00:00,66.87,66.89,66.8,66.8,42315.0,66.87,66.89,66.8,66.8,42315.0
2024-06-14 14:10:00,66.75,66.75,66.65,66.69,17160.0,66.75,66.75,66.65,66.69,17160.0
2024-06-14 14:20:00,66.7,66.83,66.7,66.81,100035.0,66.7,66.83,66.7,66.81,100035.0
2024-06-14 14:30:00,66.83,66.92,66.82,66.82,21000.0,66.83,66.92,66.82,66.82,21000.0
2024-06-14 14:40:00,66.8,66.85,66.8,66.85,31470.0,66.8,66.85,66.8,66.85,31470.0
2024-06-14 14:50:00,66.82,66.82,66.75,66.81,54240.0,66.82,66.82,66.75,66.81,54240.0
2024-06-14 15:00:00,66.79,66.87,66.79,66.87,28200.0,66.79,66.87,66.79,66.87,28200.0
2024-06-14 15:10:00,66.88,66.88,66.86,66.86,9000.0,66.88,66.88,66.86,66.86,9000.0
2024-06-14 15:20:00,66.86,66.91,66.84,66.84,21000.0,66.86,66.91,66.84,66.84,21000.0
2024-06-14 15:30:00,66.85,66.85,66.73,66.82,48570.0,66.85,66.85,66.73,66.82,48570.0
2024-06-14 15:40:00,66.81,66.87,66.79,66.86,132195.0,66.81,66.87,66.79,66.86,132195.0
2024-06-14 15:50:00,66.87,67.16,66.87,67.14,346575.0,66.87,67.16,66.87,67.14,346575.0
2024-06-17 09:30:00,67.13,67.63,66.94,67.63,207375.0,67.13,67.63,66.94,67.63,207375.0
2024-06-17 09:40:00,67.71,67.98,67.62,67.94,64500.0,67.71,67.98,67.62,67.94,64500.0
2024-06-17 09:50:00,67.93,68.39,67.93,68.32,354030.0,67.93,68.39,67.93,68.32,354030.0
2024-06-17 10:00:00,68.33,68.52,68.14,68.45,148230.0,68.33,68.52,68.14,68.45,148230.0
2024-06-17 10:10:00,68.41,68.53,68.34,68.39,97635.0,68.41,68.53,68.34,68.39,97635.0
2024-06-17 10:20:00,68.43,68.78,68.39,68.54,197115.0,68.43,68.78,68.39,68.54,197115.0
2024-06-17 10:30:00,68.53,68.66,68.49,68.64,174825.0,68.53,68.66,68.49,68.64,174825.0
2024-06-17 10:40:00,68.62,68.81,68.62,68.7,97095.0,68.62,68.81,68.62,68.7,97095.0
2024-06-17 10:50:00,68.65,68.76,68.62,68.74,100485.0,68.65,68.76,68.62,68.74,100485.0
2024-06-17 11:00:00,68.73,68.79,68.71,68.77,69720.0,68.73,68.79,68.71,68.77,69720.0
2024-06-17 11:10:00,68.79,69.0,68.79,68.98,87690.0,68.79,69.0,68.79,68.98,87690.0
2024-06-17 11:20:00,68.99,69.09,68.92,69.05,145110.0,68.99,69.09,68.92,69.05,145110.0
2024-06-17 11:30:00,69.05,69.18,68.95,69.13,160665.0,69.05,69.18,68.95,69.13,160665.0
2024-06-17 11:40:00,69.18,69.3,69.15,69.24,117900.0,69.18,69.3,69.15,69.24,117900.0
2024-06-17 11:50:00,69.29,69.47,69.24,69.43,85440.0,69.29,69.47,69.24,69.43,85440.0
2024-06-17 12:00:00,69.39,69.44,69.29,69.29,131340.0,69.39,69.44,69.29,69.29,131340.0
2024-06-17 12:10:00,69.37,69.49,69.37,69.4,82965.0,69.37,69.49,69.37,69.4,82965.0
2024-06-17 12:20:00,69.37,69.49,69.37,69.49,42660.0,69.37,69.49,69.37,69.49,42660.0
2024-06-17 12:30:00,69.45,69.57,69.41,69.55,77520.0,69.45,69.57,69.41,69.55,77520.0
2024-06-17 12:40:00,69.55,69.57,69.41,69.41,68235.0,69.55,69.57,69.41,69.41,68235.0
2024-06-17 12:50:00,69.41,69.41,69.27,69.38,29820.0,69.41,69.41,69.27,69.38,29820.0
2024-06-17 13:00:00,69.4,69.41,69.39,69.41,13515.0,69.4,69.41,69.39,69.41,13515.0
2024-06-17 13:10:00,69.39,69.43,69.36,69.4,54750.0,69.39,69.43,69.36,69.4,54750.0
2024-06-17 13:20:00,69.44,69.5,69.38,69.5,54405.0,69.44,69.5,69.38,69.5,54405.0
2024-06-17 13:30:00,69.53,69.64,69.53,69.59,64305.0,69.53,69.64,69.53,69.59,64305.0
2024-06-17 13:40:00,69.59,69.59,69.32,69.4,131715.0,69.59,69.59,69.32,69.4,131715.0
2024-06-17 13:50:00,69.45,69.51,69.42,69.51,24720.0,69.45,69.51,69.42,69.51,24720.0
2024-06-17 14:00:00,69.65,69.72,69.63,69.71,55695.0,69.65,69.72,69.63,69.71,55695.0
2024-06-17 14:10:00,69.75,69.8,69.63,69.76,60315.0,69.75,69.8,69.63,69.76,60315.0
2024-06-17 14:20:00,69.77,69.85,69.73,69.79,31425.0,69.77,69.85,69.73,69.79,31425.0
2024-06-17 14:30:00,69.79,69.82,69.69,69.71,43200.0,69.79,69.82,69.69,69.71,43200.0
2024-06-17 14:40:00,69.64,69.7,69.64,69.68,60600.0,69.64,69.7,69.64,69.68,60600.0
2024-06-17 14:50:00,69.68,69.73,69.65,69.7,21360.0,69.68,69.73,69.65,69.7,21360.0
2024-06-17 15:00:00,69.68,69.72,69.48,69.5,52620.0,69.68,69.72,69.48,69.5,52620.0
2024-06-17 15:10:00,69.5,69.55,69.4,69.5,111660.0,69.5,69.55,69.4,69.5,111660.0
2024-06-17 15:20:00,69.45,69.5,69.45,69.46,36105.0,69.45,69.5,69.45,69.46,36105.0
2024-06-17 15:30:00,69.46,69.64,69.38,69.58,107505.0,69.46,69.64,69.38,69.58,107505.0
2024-06-17 15:40:00,69.63,69.68,69.54,69.58,107970.0,69.63,69.68,69.54,69.58,107970.0
2024-06-17 15:50:00,69.58,69.62,69.37,69.58,443685.0,69.58,69.62,69.37,69.58,443685.0
2024-06-18 09:30:00,69.61,69.76,69.47,69.66,91725.0,69.61,69.76,69.47,69.66,91725.0
2024-06-18 09:40:00,69.82,70.12,69.74,69.97,146070.0,69.82,70.12,69.74,69.97,146070.0
2024-06-18 09:50:00,70.02,70.02,69.81,69.81,60885.0,70.02,70.02,69.81,69.81,60885.0
2024-06-18 10:00:00,69.77,70.09,69.76,70.09,34215.0,69.77,70.09,69.76,70.09,34215.0
2024-06-18 10:10:00,69.99,70.11,69.95,70.08,65850.0,69.99,70.11,69.95,70.08,65850.0
2024-06-18 10:20:00,70.05,70.2,70.04,70.15,51000.0,70.05,70.2,70.04,70.15,51000.0
2024-06-18 10:30:00,70.09,70.13,69.94,69.94,60975.0,70.09,70.13,69.94,69.94,60975.0
2024-06-18 10:40:00,69.89,70.04,69.87,70.04,37140.0,69.89,70.04,69.87,70.04,37140.0
2024-06-18 10:50:00,70.05,70.11,70.04,70.11,21000.0,70.05,70.11,70.04,70.11,21000.0
2024-06-18 11:00:00,70.1,70.16,70.09,70.13,40320.0,70.1,70.16,70.09,70.13,40320.0
2024-06-18 11:10:00,70.13,70.29,70.13,70.29,53730.0,70.13,70.29,70.13,70.29,53730.0
2024-06-18 11:20:00,70.28,70.45,70.26,70.45,36360.0,70.28,70.45,70.26,70.45,36360.0
2024-06-18 11:30:00,70.38,70.53,70.38,70.39,45990.0,70.38,70.53,70.38,70.39,45990.0
2024-06-18 11:40:00,70.38,70.44,70.33,70.33,37365.0,70.38,70.44,70.33,70.33,37365.0
2024-06-18 11:50:00,70.26,70.3,70.25,70.27,40500.0,70.26,70.3,70.25,70.27,40500.0
2024-06-18 12:00:00,70.26,70.44,70.26,70.44,15750.0,70.26,70.44,70.26,70.44,15750.0
2024-06-18 12:10:00,70.4,70.42,70.28,70.33,24090.0,70.4,70.42,70.28,70.33,24090.0
2024-06-18 12:20:00,70.32,70.39,70.32,70.35,14220.0,70.32,70.39,70.32,70.35,14220.0
2024-06-18 12:30:00,70.37,70.43,70.37,70.41,19260.0,70.37,70.43,70.37,70.41,19260.0
2024-06-18 12:40:00,70.42,70.42,70.4,70.4,10500.0,70.42,70.42,70.4,70.4,10500.0
2024-06-18 12:50:00,70.37,70.49,70.37,70.43,29805.0,70.37,70.49,70.37,70.43,29805.0
2024-06-18 13:00:00,70.4,70.46,70.4,70.46,9000.0,70.4,70.46,70.4,70.46,9000.0
2024-06-18 13:10:00,70.47,70.59,70.47,70.58,20130.0,70.47,70.59,70.47,70.58,20130.0
2024-06-18 13:20:00,70.53,70.53,70.48,70.48,7500.0,70.53,70.53,70.48,70.48,7500.0
2024-06-18 13:30:00,70.45,70.46,70.41,70.44,19500.0,70.45,70.46,70.41,70.44,19500.0
2024-06-18 13:40:00,70.44,70.48,70.43,70.47,32415.0,70.44,70.48,70.43,70.47,32415.0
2024-06-18 13:50:00,70.49,70.49,70.41,70.42,36330.0,70.49,70.49,70.41,70.42,36330.0
2024-06-18 14:00:00,70.43,70.43,70.35,70.35,9330.0,70.43,70.43,70.35,70.35,9330.0
2024-06-18 14:10:00,70.4,70.4,70.26,70.28,25530.0,70.4,70.4,70.26,70.28,25530.0
2024-06-18 14:20:00,70.29,70.32,70.27,70.31,26940.0,70.29,70.32,70.27,70.31,26940.0
2024-06-18 14:30:00,70.32,70.34,70.27,70.27,19380.0,70.32,70.34,70.27,70.27,19380.0
2024-06-18 14:40:00,70.38,70.48,70.33,70.48,23175.0,70.38,70.48,70.33,70.48,23175.0
2024-06-18 14:50:00,70.41,70.45,70.37,70.45,8550.0,70.41,70.45,70.37,70.45,8550.0
2024-06-18 15:00:00,70.37,70.37,70.33,70.33,17190.0,70.37,70.37,70.33,70.33,17190.0
2024-06-18 15:10:00,70.32,70.41,70.32,70.41,34215.0,70.32,70.41,70.32,70.41,34215.0
2024-06-18 15:20:00,70.38,70.49,70.38,70.48,53145.0,70.38,70.49,70.38,70.48,53145.0
2024-06-18 15:30:00,70.52,70.52,70.45,70.47,41505.0,70.52,70.52,70.45,70.47,41505.0
2024-06-18 15:40:00,70.47,70.47,70.4,70.4,65970.0,70.47,70.47,70.4,70.4,65970.0
2024-06-18 15:50:00,70.42,70.52,70.41,70.47,175005.0,70.42,70.52,70.41,70.47,175005.0
2024-06-20 09:30:00,70.63,71.46,70.63,71.42,181455.0,70.63,71.46,70.63,71.42,181455.0
2024-06-20 09:40:00,71.59,71.87,71.5,71.74,103395.0,71.59,71.87,71.5,71.74,103395.0
2024-06-20 09:50:00,71.73,71.91,71.63,71.67,195120.0,71.73,71.91,71.63,71.67,195120.0
2024-06-20 10:00:00,71.69,71.71,71.51,71.57,229230.0,71.69,71.71,71.51,71.57,229230.0
2024-06-20 10:10:00,71.55,71.63,71.51,71.62,75705.0,71.55,71.63,71.51,71.62,75705.0
2024-06-20 10:20:00,71.58,71.73,71.52,71.7,71295.0,71.58,71.73,71.52,71.7,71295.0
2024-06-20 10:30:00,71.64,71.64,71.54,71.59,86580.0,71.64,71.64,71.54,71.59,86580.0
2024-06-20 10:40:00,71.55,71.78,71.52,71.78,48000.0,71.55,71.78,71.52,71.78,48000.0
2024-06-20 10:50:00,71.75,71.77,71.6,71.77,72795.0,71.75,71.77,71.6,71.77,72795.0
2024-06-20 11:00:00,71.77,71.83,71.69,71.72,40125.0,71.77,71.83,71.69,71.72,40125.0
2024-06-20 11:10:00,71.7,71.96,71.7,71.88,68910.0,71.7,71.96,71.7,71.88,68910.0
2024-06-20 11:20:00,71.79,71.88,71.76,71.84,61245.0,71.79,71.88,71.76,71.84,61245.0
2024-06-20 11:30:00,71.81,71.84,71.53,71.57,97680.0,71.81,71.84,71.53,71.57,97680.0
2024-06-20 11:40:00,71.6,71.7,71.6,71.7,30000.0,71.6,71.7,71.6,71.7,30000.0
2024-06-20 11:50:00,71.75,71.77,71.66,71.66,55470.0,71.75,71.77,71.66,71.66,55470.0
2024-06-20 12:00:00,71.65,71.68,71.65,71.66,36075.0,71.65,71.68,71.65,71.66,36075.0
2024-06-20 12:10:00,71.59,71.72,71.56,71.71,62310.0,71.59,71.72,71.56,71.71,62310.0
2024-06-20 12:20:00,71.71,71.71,71.61,71.67,51720.0,71.71,71.71,71.61,71.67,51720.0
2024-06-20 12:30:00,71.63,71.68,71.52,71.65,31725.0,71.63,71.68,71.52,71.65,31725.0
2024-06-20 12:40:00,71.69,71.8,71.66,71.8,44130.0,71.69,71.8,71.66,71.8,44130.0
2024-06-20 12:50:00,71.8,71.88,71.74,71.86,57525.0,71.8,71.88,71.74,71.86,57525.0
2024-06-20 13:00:00,71.86,71.86,71.72,71.72,39390.0,71.86,71.86,71.72,71.72,39390.0
2024-06-20 13:10:00,71.74,71.78,71.71,71.71,31020.0,71.74,71.78,71.71,71.71,31020.0
2024-06-20 13:20:00,71.71,71.73,71.53,71.6,132825.0,71.71,71.73,71.53,71.6,132825.0
2024-06-20 13:30:00,71.58,71.71,71.58,71.61,56625.0,71.58,71.71,71.58,71.61,56625.0
2024-06-20 13:40:00,71.64,71.73,71.64,71.73,23010.0,71.64,71.73,71.64,71.73,23010.0
2024-06-20 13:50:00,71.74,71.77,71.72,71.76,30600.0,71.74,71.77,71.72,71.76,30600.0
2024-06-20 14:00:00,71.79,71.89,71.79,71.86,45945.0,71.79,71.89,71.79,71.86,45945.0
2024-06-20 14:10:00,71.82,71.85,71.8,71.8,26085.0,71.82,71.85,71.8,71.8,26085.0
2024-06-20 14:20:00,71.8,71.8,71.73,71.73,44085.0,71.8,71.8,71.73,71.73,44085.0
2024-06-20 14:30:00,71.75,71.78,71.71,71.77,37395.0,71.75,71.78,71.71,71.77,37395.0
2024-06-20 14:40:00,71.76,71.91,71.76,71.85,50940.0,71.76,71.91,71.76,71.85,50940.0
2024-06-20 14:50:00,71.81,71.94,71.81,71.88,33000.0,71.81,71.94,71.81,71.88,33000.0
2024-06-20 15:00:00,71.87,71.87,71.78,71.8,66225.0,71.87,71.87,71.78,71.8,66225.0
2024-06-20 15:10:00,71.78,72.0,71.78,71.97,87870.0,71.78,72.0,71.78,71.97,87870.0
2024-06-20 15:20:00,71.96,71.98,71.88,71.98,101715.0,71.96,71.98,71.88,71.98,101715.0
2024-06-20 15:30:00,71.98,72.19,71.98,72.19,225030.0,71.98,72.19,71.98,72.19,225030.0
2024-06-20 15:40:00,72.18,72.19,72.06,72.06,315165.0,72.18,72.19,72.06,72.06,315165.0
2024-06-20 15:50:00,72.06,72.22,72.01,72.05,525930.0,72.06,72.22,72.01,72.05,525930.0
2024-06-21 09:30:00,72.39,72.62,72.28,72.54,1129230.0,72.39,72.62,72.28,72.54,1129230.0
2024-06-21 09:40:00,72.53,72.53,72.13,72.28,127815.0,72.53,72.53,72.13,72.28,127815.0
2024-06-21 09:50:00,72.27,72.55,72.27,72.37,97875.0,72.27,72.55,72.27,72.37,97875.0
2024-06-21 10:00:00,72.37,72.52,72.31,72.52,91590.0,72.37,72.52,72.31,72.52,91590.0
2024-06-21 10:10:00,72.53,72.68,72.53,72.68,60345.0,72.53,72.68,72.53,72.68,60345.0
2024-06-21 10:20:00,72.68,72.75,72.46,72.52,195315.0,72.68,72.75,72.46,72.52,195315.0
2024-06-21 10:30:00,72.51,72.51,72.33,72.38,83655.0,72.51,72.51,72.33,72.38,83655.0
2024-06-21 10:40:00,72.32,72.37,72.19,72.23,45000.0,72.32,72.37,72.19,72.23,45000.0
2024-06-21 10:50:00,72.2,72.24,72.17,72.18,45555.0,72.2,72.24,72.17,72.18,45555.0
2024-06-21 11:00:00,72.22,72.25,72.21,72.22,33360.0,72.22,72.25,72.21,72.22,33360.0
2024-06-21 11:10:00,72.19,72.23,71.96,71.96,27855.0,72.19,72.23,71.96,71.96,27855.0
2024-06-21 11:20:00,71.93,72.03,71.83,72.03,84810.0,71.93,72.03,71.83,72.03,84810.0
2024-06-21 11:30:00,72.08,72.13,71.98,71.99,154215.0,72.08,72.13,71.98,71.99,154215.0
2024-06-21 11:40:00,72.07,72.13,72.05,72.13,19455.0,72.07,72.13,72.05,72.13,19455.0
2024-06-21 11:50:00,72.13,72.22,72.13,72.17,10050.0,72.13,72.22,72.13,72.17,10050.0
2024-06-21 12:00:00,72.18,72.18,71.99,72.01,101550.0,72.18,72.18,71.99,72.01,101550.0
2024-06-21 12:10:00,71.96,72.11,71.96,72.11,23805.0,71.96,72.11,71.96,72.11,23805.0
2024-06-21 12:20:00,72.06,72.06,72.06,72.06,1500.0,72.06,72.06,72.06,72.06,1500.0
2024-06-21 12:30:00,72.05,72.06,72.02,72.04,13695.0,72.05,72.06,72.02,72.04,13695.0
2024-06-21 12:40:00,72.08,72.25,72.08,72.25,31290.0,72.08,72.25,72.08,72.25,31290.0
2024-06-21 12:50:00,72.23,72.26,72.18,72.23,16005.0,72.23,72.26,72.18,72.23,16005.0
2024-06-21 13:00:00,72.22,72.22,72.18,72.18,11520.0,72.22,72.22,72.18,72.18,11520.0
2024-06-21 13:10:00,72.16,72.21,72.16,72.19,32565.0,72.16,72.21,72.16,72.19,32565.0
2024-06-21 13:20:00,72.16,72.18,72.16,72.16,6000.0,72.16,72.18,72.16,72.16,6000.0
2024-06-21 13:30:00,72.2,72.23,72.18,72.23,12000.0,72.2,72.23,72.18,72.23,12000.0
2024-06-21 13:40:00,72.25,72.27,72.19,72.19,25860.0,72.25,72.27,72.19,72.19,25860.0
2024-06-21 13:50:00,72.25,72.26,72.2,72.25,28380.0,72.25,72.26,72.2,72.25,28380.0
2024-06-21 14:00:00,72.22,72.25,72.2,72.2,29520.0,72.22,72.25,72.2,72.2,29520.0
2024-06-21 14:10:00,72.23,72.24,72.22,72.24,17790.0,72.23,72.24,72.22,72.24,17790.0
2024-06-21 14:20:00,72.24,72.31,72.22,72.31,24930.0,72.24,72.31,72.22,72.31,24930.0
2024-06-21 14:30:00,72.34,72.38,72.34,72.38,19770.0,72.34,72.38,72.34,72.38,19770.0
2024-06-21 14:40:00,72.37,72.37,72.32,72.32,6075.0,72.37,72.37,72.32,72.32,6075.0
2024-06-21 14:50:00,72.33,72.34,72.2,72.23,37290.0,72.33,72.34,72.2,72.23,37290.0
2024-06-21 15:00:00,72.2,72.2,72.2,72.2,9120.0,72.2,72.2,72.2,72.2,9120.0
2024-06-21 15:10:00,72.23,72.23,72.2,72.2,21240.0,72.23,72.23,72.2,72.2,21240.0
2024-06-21 15:20:00,72.2,72.2,72.12,72.12,53040.0,72.2,72.2,72.12,72.12,53040.0
2024-06-21 15:30:00,72.12,72.23,72.12,72.19,51840.0,72.12,72.23,72.12,72.19,51840.0
2024-06-21 15:40:00,72.18,72.21,71.97,72.05,66060.0,72.18,72.21,71.97,72.05,66060.0
2024-06-21 15:50:00,72.06,72.28,72.0,72.13,372600.0,72.06,72.28,72.0,72.13,372600.0
2024-06-24 09:30:00,72.43,72.43,71.8,71.97,81870.0,72.43,72.43,71.8,71.97,81870.0
2024-06-24 09:40:00,72.03,72.03,71.8,71.96,30885.0,72.03,72.03,71.8,71.96,30885.0
2024-06-24 09:50:00,72.04,72.07,71.98,72.01,48615.0,72.04,72.07,71.98,72.01,48615.0
2024-06-24 10:00:00,72.03,72.07,71.72,71.78,51045.0,72.03,72.07,71.72,71.78,51045.0
2024-06-24 10:10:00,71.72,72.15,71.72,72.15,76170.0,71.72,72.15,71.72,72.15,76170.0
2024-06-24 10:20:00,72.2,72.24,72.15,72.15,28065.0,72.2,72.24,72.15,72.15,28065.0
2024-06-24 10:30:00,72.16,72.2,71.92,71.92,58440.0,72.16,72.2,71.92,71.92,58440.0
2024-06-24 10:40:00,71.9,72.03,71.87,71.97,34185.0,71.9,72.03,71.87,71.97,34185.0
2024-06-24 10:50:00,71.92,71.93,71.86,71.93,32820.0,71.92,71.93,71.86,71.93,32820.0
2024-06-24 11:00:00,71.91,71.91,71.74,71.74,26685.0,71.91,71.91,71.74,71.74,26685.0
2024-06-24 11:10:00,71.82,71.91,71.65,71.91,62685.0,71.82,71.91,71.65,71.91,62685.0
2024-06-24 11:20:00,71.97,72.1,71.94,72.1,43920.0,71.97,72.1,71.94,72.1,43920.0
2024-06-24 11:30:00,72.09,72.22,72.08,72.22,85755.0,72.09,72.22,72.08,72.22,85755.0
2024-06-24 11:40:00,72.28,72.37,72.26,72.26,42390.0,72.28,72.37,72.26,72.26,42390.0
2024-06-24 11:50:00,72.22,72.22,72.1,72.19,13065.0,72.22,72.22,72.1,72.19,13065.0
2024-06-24 12:00:00,72.16,72.16,72.03,72.1,15000.0,72.16,72.16,72.03,72.1,15000.0
2024-06-24 12:10:00,72.1,72.1,72.1,72.1,0.0,72.1,72.1,72.1,72.1,0.0
2024-06-24 12:20:00,72.1,72.22,72.01,72.14,39090.0,72.1,72.22,72.01,72.14,39090.0
2024-06-24 12:30:00,72.05,72.14,72.04,72.14,13500.0,72.05,72.14,72.04,72.14,13500.0
2024-06-24 12:40:00,72.11,72.13,72.07,72.12,16215.0,72.11,72.13,72.07,72.12,16215.0
2024-06-24 12:50:00,72.09,72.19,72.08,72.14,38445.0,72.09,72.19,72.08,72.14,38445.0
2024-06-24 13:00:00,72.07,72.16,72.06,72.06,27705.0,72.07,72.16,72.06,72.06,27705.0
2024-06-24 13:10:00,72.0,72.03,71.94,71.95,43575.0,72.0,72.03,71.94,71.95,43575.0
2024-06-24 13:20:00,71.98,72.14,71.96,72.04,81450.0,71.98,72.14,71.96,72.04,81450.0
2024-06-24 13:30:00,71.95,72.0,71.91,71.93,34500.0,71.95,72.0,71.91,71.93,34500.0
2024-06-24 13:40:00,71.84,71.84,71.84,71.84,1500.0,71.84,71.84,71.84,71.84,1500.0
2024-06-24 13:50:00,71.83,71.89,71.73,71.88,47475.0,71.83,71.89,71.73,71.88,47475.0
2024-06-24 14:00:00,71.86,71.91,71.8,71.91,39810.0,71.86,71.91,71.8,71.91,39810.0
2024-06-24 14:10:00,71.95,72.01,71.91,72.01,23640.0,71.95,72.01,71.91,72.01,23640.0
2024-06-24 14:20:00,72.06,72.06,71.97,71.97,10065.0,72.06,72.06,71.97,71.97,10065.0
2024-06-24 14:30:00,72.05,72.07,72.03,72.07,6000.0,72.05,72.07,72.03,72.07,6000.0
2024-06-24 14:40:00,72.09,72.15,72.09,72.15,12600.0,72.09,72.15,72.09,72.15,12600.0
2024-06-24 14:50:00,72.13,72.19,72.13,72.14,6780.0,72.13,72.19,72.13,72.14,6780.0
2024-06-24 15:00:00,72.18,72.18,72.11,72.14,10500.0,72.18,72.18,72.11,72.14,10500.0
2024-06-24 15:10:00,72.16,72.16,72.1,72.1,12285.0,72.16,72.16,72.1,72.1,12285.0
2024-06-24 15:20:00,72.06,72.11,72.03,72.09,18000.0,72.06,72.11,72.03,72.09,18000.0
2024-06-24 15:30:00,72.15,72.18,72.09,72.15,36540.0,72.15,72.18,72.09,72.15,36540.0
2024-06-24 15:40:00,72.16,72.34,72.16,72.3,89970.0,72.16,72.34,72.16,72.3,89970.0
2024-06-24 15:50:00,72.33,72.4,72.15,72.26,156660.0,72.33,72.4,72.15,72.26,156660.0
2024-06-25 09:30:00,72.41,72.41,71.97,72.06,87300.0,72.41,72.41,71.97,72.06,87300.0
2024-06-25 09:40:00,71.88,71.88,71.67,71.68,27555.0,71.88,71.88,71.67,71.68,27555.0
2024-06-25 09:50:00,71.81,71.81,71.27,71.28,47055.0,71.81,71.81,71.27,71.28,47055.0
2024-06-25 10:00:00,71.29,71.56,71.2,71.4,169785.0,71.29,71.56,71.2,71.4,169785.0
2024-06-25 10:10:00,71.39,71.64,71.33,71.64,91980.0,71.39,71.64,71.33,71.64,91980.0
2024-06-25 10:20:00,71.64,71.67,71.47,71.47,91710.0,71.64,71.67,71.47,71.47,91710.0
2024-06-25 10:30:00,71.5,71.52,71.33,71.48,106125.0,71.5,71.52,71.33,71.48,106125.0
2024-06-25 10:40:00,71.35,71.35,71.13,71.27,61425.0,71.35,71.35,71.13,71.27,61425.0
2024-06-25 10:50:00,71.23,71.37,71.14,71.33,83190.0,71.23,71.37,71.14,71.33,83190.0
2024-06-25 11:00:00,71.19,71.19,71.0,71.0,27990.0,71.19,71.19,71.0,71.0,27990.0
2024-06-25 11:10:00,71.0,71.12,70.95,71.07,65010.0,71.0,71.12,70.95,71.07,65010.0
2024-06-25 11:20:00,71.07,71.09,70.92,70.92,10260.0,71.07,71.09,70.92,70.92,10260.0
2024-06-25 11:30:00,70.91,70.91,70.67,70.67,15240.0,70.91,70.91,70.67,70.67,15240.0
2024-06-25 11:40:00,70.71,70.77,70.67,70.77,39405.0,70.71,70.77,70.67,70.77,39405.0
2024-06-25 11:50:00,70.73,70.81,70.71,70.72,19500.0,70.73,70.81,70.71,70.72,19500.0
2024-06-25 12:00:00,70.73,70.73,70.6,70.61,141405.0,70.73,70.73,70.6,70.61,141405.0
2024-06-25 12:10:00,70.57,70.57,70.47,70.49,73620.0,70.57,70.57,70.47,70.49,73620.0
2024-06-25 12:20:00,70.46,70.6,70.45,70.58,24090.0,70.46,70.6,70.45,70.58,24090.0
2024-06-25 12:30:00,70.56,70.56,70.32,70.4,30000.0,70.56,70.56,70.32,70.4,30000.0
2024-06-25 12:40:00,70.4,70.42,70.32,70.42,21375.0,70.4,70.42,70.32,70.42,21375.0
2024-06-25 12:50:00,70.42,70.46,70.38,70.43,22500.0,70.42,70.46,70.38,70.43,22500.0
2024-06-25 13:00:00,70.43,70.49,70.36,70.36,15900.0,70.43,70.49,70.36,70.36,15900.0
2024-06-25 13:10:00,70.35,70.42,70.31,70.36,29610.0,70.35,70.42,70.31,70.36,29610.0
2024-06-25 13:20:00,70.3,70.3,70.25,70.3,16950.0,70.3,70.3,70.25,70.3,16950.0
2024-06-25 13:30:00,70.25,70.34,70.23,70.34,21405.0,70.25,70.34,70.23,70.34,21405.0
2024-06-25 13:40:00,70.3,70.3,70.2,70.2,16500.0,70.3,70.3,70.2,70.2,16500.0
2024-06-25 13:50:00,70.23,70.34,70.23,70.25,17595.0,70.23,70.34,70.23,70.25,17595.0
2024-06-25 14:00:00,70.21,70.27,70.2,70.24,33855.0,70.21,70.27,70.2,70.24,33855.0
2024-06-25 14:10:00,70.24,70.36,70.18,70.36,55845.0,70.24,70.36,70.18,70.36,55845.0
2024-06-25 14:20:00,70.31,70.31,70.19,70.29,28455.0,70.31,70.31,70.19,70.29,28455.0
2024-06-25 14:30:00,70.29,70.39,70.27,70.27,41325.0,70.29,70.39,70.27,70.27,41325.0
2024-06-25 14:40:00,70.23,70.27,70.14,70.14,32775.0,70.23,70.27,70.14,70.14,32775.0
2024-06-25 14:50:00,70.16,70.2,70.13,70.2,24345.0,70.16,70.2,70.13,70.2,24345.0
2024-06-25 15:00:00,70.21,70.29,70.21,70.29,50730.0,70.21,70.29,70.21,70.29,50730.0
2024-06-25 15:10:00,70.29,70.31,70.28,70.31,9480.0,70.29,70.31,70.28,70.31,9480.0
2024-06-25 15:20:00,70.3,70.33,70.24,70.33,38715.0,70.3,70.33,70.24,70.33,38715.0
2024-06-25 15:30:00,70.25,70.3,70.19,70.22,40500.0,70.25,70.3,70.19,70.22,40500.0
2024-06-25 15:40:00,70.24,70.27,70.17,70.23,53760.0,70.24,70.27,70.17,70.23,53760.0
2024-06-25 15:50:00,70.26,70.57,70.22,70.54,184770.0,70.26,70.57,70.22,70.54,184770.0
2024-06-26 09:30:00,69.87,70.27,69.87,70.27,151800.0,69.87,70.27,69.87,70.27,151800.0
2024-06-26 09:40:00,70.27,70.35,70.21,70.23,79950.0,70.27,70.35,70.21,70.23,79950.0
2024-06-26 09:50:00,70.24,70.24,70.11,70.11,44250.0,70.24,70.24,70.11,70.11,44250.0
2024-06-26 10:00:00,70.12,70.12,69.87,70.06,198630.0,70.12,70.12,69.87,70.06,198630.0
2024-06-26 10:10:00,70.02,70.02,69.93,69.93,35685.0,70.02,70.02,69.93,69.93,35685.0
2024-06-26 10:20:00,69.92,69.92,69.73,69.79,99495.0,69.92,69.92,69.73,69.79,99495.0
2024-06-26 10:30:00,69.81,69.81,69.58,69.7,287325.0,69.81,69.81,69.58,69.7,287325.0
2024-06-26 10:40:00,69.73,69.91,69.73,69.91,25230.0,69.73,69.91,69.73,69.91,25230.0
2024-06-26 10:50:00,69.98,70.07,69.88,70.01,88785.0,69.98,70.07,69.88,70.01,88785.0
2024-06-26 11:00:00,69.91,69.95,69.79,69.79,15435.0,69.91,69.95,69.79,69.79,15435.0
2024-06-26 11:10:00,69.86,69.86,69.72,69.82,21690.0,69.86,69.86,69.72,69.82,21690.0
2024-06-26 11:20:00,69.8,69.89,69.8,69.84,14385.0,69.8,69.89,69.8,69.84,14385.0
2024-06-26 11:30:00,69.76,69.87,69.76,69.87,37350.0,69.76,69.87,69.76,69.87,37350.0
2024-06-26 11:40:00,69.82,69.88,69.82,69.83,16065.0,69.82,69.88,69.82,69.83,16065.0
2024-06-26 11:50:00,69.9,69.95,69.87,69.91,14130.0,69.9,69.95,69.87,69.91,14130.0
2024-06-26 12:00:00,69.83,70.03,69.83,70.03,14385.0,69.83,70.03,69.83,70.03,14385.0
2024-06-26 12:10:00,70.03,70.03,70.0,70.0,4500.0,70.03,70.03,70.0,70.0,4500.0
2024-06-26 12:20:00,69.99,70.07,69.99,70.03,14325.0,69.99,70.07,69.99,70.03,14325.0
2024-06-26 12:30:00,70.02,70.02,69.95,70.01,34860.0,70.02,70.02,69.95,70.01,34860.0
2024-06-26 12:40:00,69.96,70.04,69.94,70.04,13185.0,69.96,70.04,69.94,70.04,13185.0
2024-06-26 12:50:00,70.01,70.06,69.95,70.01,14880.0,70.01,70.06,69.95,70.01,14880.0
2024-06-26 13:00:00,69.94,69.94,69.91,69.91,8565.0,69.94,69.94,69.91,69.91,8565.0
2024-06-26 13:10:00,69.98,69.98,69.89,69.89,7500.0,69.98,69.98,69.89,69.89,7500.0
2024-06-26 13:20:00,69.86,69.93,69.85,69.91,31965.0,69.86,69.93,69.85,69.91,31965.0
2024-06-26 13:30:00,69.95,69.95,69.88,69.91,16860.0,69.95,69.95,69.88,69.91,16860.0
2024-06-26 13:40:00,69.9,69.96,69.86,69.94,35070.0,69.9,69.96,69.86,69.94,35070.0
2024-06-26 13:50:00,69.94,69.94,69.9,69.94,17460.0,69.94,69.94,69.9,69.94,17460.0
2024-06-26 14:00:00,69.87,70.02,69.87,70.02,17100.0,69.87,70.02,69.87,70.02,17100.0
2024-06-26 14:10:00,69.95,69.95,69.87,69.93,18885.0,69.95,69.95,69.87,69.93,18885.0
2024-06-26 14:20:00,69.97,69.98,69.95,69.98,7875.0,69.97,69.98,69.95,69.98,7875.0
2024-06-26 14:30:00,70.0,70.01,69.96,70.01,24555.0,70.0,70.01,69.96,70.01,24555.0
2024-06-26 14:40:00,70.01,70.02,69.97,69.97,12000.0,70.01,70.02,69.97,69.97,12000.0
2024-06-26 14:50:00,69.99,70.03,69.99,69.99,10095.0,69.99,70.03,69.99,69.99,10095.0
2024-06-26 15:00:00,69.99,69.99,69.94,69.97,8715.0,69.99,69.99,69.94,69.97,8715.0
2024-06-26 15:10:00,69.96,70.0,69.95,69.98,13665.0,69.96,70.0,69.95,69.98,13665.0
2024-06-26 15:20:00,69.92,69.99,69.89,69.9,21570.0,69.92,69.99,69.89,69.9,21570.0
2024-06-26 15:30:00,69.9,69.98,69.9,69.95,50430.0,69.9,69.98,69.9,69.95,50430.0
2024-06-26 15:40:00,69.98,70.04,69.87,69.87,74745.0,69.98,70.04,69.87,69.87,74745.0
2024-06-26 15:50:00,69.92,70.17,69.92,70.05,320850.0,69.92,70.17,69.92,70.05,320850.0
2024-06-27 09:30:00,70.31,70.31,70.1,70.17,93405.0,70.31,70.31,70.1,70.17,93405.0
2024-06-27 09:40:00,70.15,70.15,69.92,69.95,43350.0,70.15,70.15,69.92,69.95,43350.0
2024-06-27 09:50:00,70.0,70.13,70.0,70.12,26730.0,70.0,70.13,70.0,70.12,26730.0
2024-06-27 10:00:00,70.1,70.22,70.02,70.2,184545.0,70.1,70.22,70.02,70.2,184545.0
2024-06-27 10:10:00,70.31,70.41,70.22,70.36,37440.0,70.31,70.41,70.22,70.36,37440.0
2024-06-27 10:20:00,70.37,70.37,70.16,70.16,42000.0,70.37,70.37,70.16,70.16,42000.0
2024-06-27 10:30:00,70.2,70.23,69.99,69.99,30510.0,70.2,70.23,69.99,69.99,30510.0
2024-06-27 10:40:00,69.99,70.05,69.99,70.05,29850.0,69.99,70.05,69.99,70.05,29850.0
2024-06-27 10:50:00,69.99,70.13,69.9,70.04,72930.0,69.99,70.13,69.9,70.04,72930.0
2024-06-27 11:00:00,70.04,70.13,70.04,70.07,15825.0,70.04,70.13,70.04,70.07,15825.0
2024-06-27 11:10:00,70.12,70.25,70.12,70.16,15000.0,70.12,70.25,70.12,70.16,15000.0
2024-06-27 11:20:00,70.2,70.23,70.16,70.16,11025.0,70.2,70.23,70.16,70.16,11025.0
2024-06-27 11:30:00,70.24,70.28,70.15,70.28,133965.0,70.24,70.28,70.15,70.28,133965.0
2024-06-27 11:40:00,70.29,70.29,70.23,70.24,12000.0,70.29,70.29,70.23,70.24,12000.0
2024-06-27 11:50:00,70.19,70.19,70.09,70.14,31305.0,70.19,70.19,70.09,70.14,31305.0
2024-06-27 12:00:00,70.13,70.13,70.09,70.09,79500.0,70.13,70.13,70.09,70.09,79500.0
2024-06-27 12:10:00,70.12,70.19,70.08,70.19,34770.0,70.12,70.19,70.08,70.19,34770.0
2024-06-27 12:20:00,70.19,70.25,70.19,70.23,39360.0,70.19,70.25,70.19,70.23,39360.0
2024-06-27 12:30:00,70.24,70.27,70.13,70.15,38175.0,70.24,70.27,70.13,70.15,38175.0
2024-06-27 12:40:00,70.08,70.2,70.08,70.15,10980.0,70.08,70.2,70.08,70.15,10980.0
2024-06-27 12:50:00,70.21,70.27,70.21,70.24,10575.0,70.21,70.27,70.21,70.24,10575.0
2024-06-27 13:00:00,70.19,70.26,70.19,70.26,6405.0,70.19,70.26,70.19,70.26,6405.0
2024-06-27 13:10:00,70.22,70.28,70.22,70.24,4500.0,70.22,70.28,70.22,70.24,4500.0
2024-06-27 13:20:00,70.15,70.17,70.15,70.17,3000.0,70.15,70.17,70.15,70.17,3000.0
2024-06-27 13:30:00,70.08,70.1,70.02,70.06,20070.0,70.08,70.1,70.02,70.06,20070.0
2024-06-27 13:40:00,70.05,70.05,69.94,69.99,11520.0,70.05,70.05,69.94,69.99,11520.0
2024-06-27 13:50:00,69.89,69.89,69.89,69.89,4545.0,69.89,69.89,69.89,69.89,4545.0
2024-06-27 14:00:00,69.89,69.91,69.87,69.87,17445.0,69.89,69.91,69.87,69.87,17445.0
2024-06-27 14:10:00,69.86,69.86,69.77,69.77,12000.0,69.86,69.86,69.77,69.77,12000.0
2024-06-27 14:20:00,69.78,69.92,69.78,69.91,53250.0,69.78,69.92,69.78,69.91,53250.0
2024-06-27 14:30:00,69.92,70.0,69.88,69.98,44160.0,69.92,70.0,69.88,69.98,44160.0
2024-06-27 14:40:00,70.0,70.04,69.99,69.99,24000.0,70.0,70.04,69.99,69.99,24000.0
2024-06-27 14:50:00,70.0,70.15,70.0,70.15,25500.0,70.0,70.15,70.0,70.15,25500.0
2024-06-27 15:00:00,70.15,70.22,70.14,70.19,58425.0,70.15,70.22,70.14,70.19,58425.0
2024-06-27 15:10:00,70.22,70.26,70.19,70.2,50265.0,70.22,70.26,70.19,70.2,50265.0
2024-06-27 15:20:00,70.18,70.29,70.18,70.25,26370.0,70.18,70.29,70.18,70.25,26370.0
2024-06-27 15:30:00,70.25,70.43,70.25,70.33,52785.0,70.25,70.43,70.25,70.33,52785.0
2024-06-27 15:40:00,70.35,70.46,70.35,70.42,55875.0,70.35,70.46,70.35,70.42,55875.0
2024-06-27 15:50:00,70.44,70.52,70.29,70.52,176145.0,70.44,70.52,70.29,70.52,176145.0
2024-06-28 09:30:00,70.21,70.39,70.21,70.36,40260.0,70.21,70.39,70.21,70.36,40260.0
2024-06-28 09:40:00,70.7,70.82,70.7,70.7,24360.0,70.7,70.82,70.7,70.7,24360.0
2024-06-28 09:50:00,70.7,70.91,70.7,70.91,42615.0,70.7,70.91,70.7,70.91,42615.0
2024-06-28 10:00:00,70.95,71.23,70.95,71.17,69825.0,70.95,71.23,70.95,71.17,69825.0
2024-06-28 10:10:00,71.17,71.23,70.93,70.99,106845.0,71.17,71.23,70.93,70.99,106845.0
2024-06-28 10:20:00,71.06,71.24,71.06,71.07,30750.0,71.06,71.24,71.06,71.07,30750.0
2024-06-28 10:30:00,71.01,71.04,70.96,71.02,18315.0,71.01,71.04,70.96,71.02,18315.0
2024-06-28 10:40:00,70.96,71.11,70.96,71.08,23415.0,70.96,71.11,70.96,71.08,23415.0
2024-06-28 10:50:00,71.1,71.1,71.05,71.05,43365.0,71.1,71.1,71.05,71.05,43365.0
2024-06-28 11:00:00,71.07,71.07,70.83,70.84,29175.0,71.07,71.07,70.83,70.84,29175.0
2024-06-28 11:10:00,70.83,70.9,70.83,70.9,12000.0,70.83,70.9,70.83,70.9,12000.0
2024-06-28 11:20:00,70.8,70.86,70.8,70.8,23850.0,70.8,70.86,70.8,70.8,23850.0
2024-06-28 11:30:00,70.8,70.86,70.77,70.86,29070.0,70.8,70.86,70.77,70.86,29070.0
2024-06-28 11:40:00,70.9,70.9,70.82,70.82,9480.0,70.9,70.9,70.82,70.82,9480.0
2024-06-28 11:50:00,70.75,70.78,70.7,70.78,16065.0,70.75,70.78,70.7,70.78,16065.0
2024-06-28 12:00:00,70.74,70.75,70.67,70.67,16470.0,70.74,70.75,70.67,70.67,16470.0
2024-06-28 12:10:00,70.61,70.65,70.57,70.64,10500.0,70.61,70.65,70.57,70.64,10500.0
2024-06-28 12:20:00,70.66,70.77,70.65,70.77,7500.0,70.66,70.77,70.65,70.77,7500.0
2024-06-28 12:30:00,70.75,70.91,70.75,70.91,36090.0,70.75,70.91,70.75,70.91,36090.0
2024-06-28 12:40:00,70.88,70.91,70.82,70.85,13500.0,70.88,70.91,70.82,70.85,13500.0
2024-06-28 12:50:00,70.85,70.91,70.85,70.91,10110.0,70.85,70.91,70.85,70.91,10110.0
2024-06-28 13:00:00,70.96,70.96,70.89,70.96,7500.0,70.96,70.96,70.89,70.96,7500.0
2024-06-28 13:10:00,70.91,70.96,70.87,70.89,18105.0,70.91,70.96,70.87,70.89,18105.0
2024-06-28 13:20:00,70.9,70.9,70.79,70.79,12000.0,70.9,70.9,70.79,70.79,12000.0
2024-06-28 13:30:00,70.79,70.81,70.73,70.73,17895.0,70.79,70.81,70.73,70.73,17895.0
2024-06-28 13:40:00,70.7,70.7,70.48,70.54,27735.0,70.7,70.7,70.48,70.54,27735.0
2024-06-28 13:50:00,70.48,70.54,70.45,70.52,30000.0,70.48,70.54,70.45,70.52,30000.0
2024-06-28 14:00:00,70.51,70.58,70.51,70.56,16500.0,70.51,70.58,70.51,70.56,16500.0
2024-06-28 14:10:00,70.39,70.41,70.35,70.4,12045.0,70.39,70.41,70.35,70.4,12045.0
2024-06-28 14:20:00,70.39,70.43,70.38,70.42,27000.0,70.39,70.43,70.38,70.42,27000.0
2024-06-28 14:30:00,70.43,70.51,70.41,70.47,18045.0,70.43,70.51,70.41,70.47,18045.0
2024-06-28 14:40:00,70.41,70.41,70.24,70.24,16290.0,70.41,70.41,70.24,70.24,16290.0
2024-06-28 14:50:00,70.2,70.23,70.12,70.12,34230.0,70.2,70.23,70.12,70.12,34230.0
2024-06-28 15:00:00,70.17,70.17,70.01,70.03,43500.0,70.17,70.17,70.01,70.03,43500.0
2024-06-28 15:10:00,70.03,70.13,70.0,70.13,54570.0,70.03,70.13,70.0,70.13,54570.0
2024-06-28 15:20:00,70.12,70.15,70.07,70.11,23790.0,70.12,70.15,70.07,70.11,23790.0
2024-06-28 15:30:00,70.07,70.09,69.95,70.0,53055.0,70.07,70.09,69.95,70.0,53055.0
2024-06-28 15:40:00,70.08,70.27,70.03,70.25,52500.0,70.08,70.27,70.03,70.25,52500.0
2024-06-28 15:50:00,70.21,70.51,70.04,70.45,521820.0,70.21,70.51,70.04,70.45,521820.0
2024-07-01 09:30:00,70.0,70.49,67.41,67.41,394785.0,70.0,70.49,67.41,67.41,394785.0
2024-07-01 09:40:00,67.56,67.89,67.24,67.63,216705.0,67.56,67.89,67.24,67.63,216705.0
2024-07-01 09:50:00,67.63,68.37,67.36,68.37,134385.0,67.63,68.37,67.36,68.37,134385.0
2024-07-01 10:00:00,68.21,68.48,67.51,67.51,142395.0,68.21,68.48,67.51,67.51,142395.0
2024-07-01 10:10:00,67.52,67.88,67.25,67.84,163905.0,67.52,67.88,67.25,67.84,163905.0
2024-07-01 10:20:00,67.77,67.92,67.68,67.77,167370.0,67.77,67.92,67.68,67.77,167370.0
2024-07-01 10:30:00,67.77,68.04,67.55,68.04,300585.0,67.77,68.04,67.55,68.04,300585.0
2024-07-01 10:40:00,68.03,68.09,67.75,67.77,51435.0,68.03,68.09,67.75,67.77,51435.0
2024-07-01 10:50:00,67.77,67.91,67.73,67.73,92115.0,67.77,67.91,67.73,67.73,92115.0
2024-07-01 11:00:00,67.73,67.95,67.67,67.91,43605.0,67.73,67.95,67.67,67.91,43605.0
2024-07-01 11:10:00,67.87,67.9,67.67,67.74,58020.0,67.87,67.9,67.67,67.74,58020.0
2024-07-01 11:20:00,67.76,67.92,67.72,67.92,37560.0,67.76,67.92,67.72,67.92,37560.0
2024-07-01 11:30:00,67.83,67.83,67.78,67.81,7530.0,67.83,67.83,67.78,67.81,7530.0
2024-07-01 11:40:00,67.72,67.72,67.62,67.62,20370.0,67.72,67.72,67.62,67.62,20370.0
2024-07-01 11:50:00,67.65,67.69,67.49,67.66,40530.0,67.65,67.69,67.49,67.66,40530.0
2024-07-01 12:00:00,67.62,67.68,67.59,67.65,26445.0,67.62,67.68,67.59,67.65,26445.0
2024-07-01 12:10:00,67.72,67.83,67.66,67.66,54330.0,67.72,67.83,67.66,67.66,54330.0
2024-07-01 12:20:00,67.73,67.81,67.68,67.77,43800.0,67.73,67.81,67.68,67.77,43800.0
2024-07-01 12:30:00,67.69,67.69,67.47,67.47,30495.0,67.69,67.69,67.47,67.47,30495.0
2024-07-01 12:40:00,67.45,67.56,67.41,67.49,41175.0,67.45,67.56,67.41,67.49,41175.0
2024-07-01 12:50:00,67.53,67.53,67.35,67.35,28830.0,67.53,67.53,67.35,67.35,28830.0
2024-07-01 13:00:00,67.32,67.41,67.29,67.39,45150.0,67.32,67.41,67.29,67.39,45150.0
2024-07-01 13:10:00,67.39,67.53,67.39,67.53,67455.0,67.39,67.53,67.39,67.53,67455.0
2024-07-01 13:20:00,67.55,67.65,67.49,67.54,42465.0,67.55,67.65,67.49,67.54,42465.0
2024-07-01 13:30:00,67.49,67.52,67.49,67.52,18405.0,67.49,67.52,67.49,67.52,18405.0
2024-07-01 13:40:00,67.52,67.6,67.49,67.6,16500.0,67.52,67.6,67.49,67.6,16500.0
2024-07-01 13:50:00,67.58,67.58,67.53,67.53,12780.0,67.58,67.58,67.53,67.53,12780.0
2024-07-01 14:00:00,67.51,67.58,67.48,67.5,44985.0,67.51,67.58,67.48,67.5,44985.0
2024-07-01 14:10:00,67.49,67.56,67.47,67.54,24675.0,67.49,67.56,67.47,67.54,24675.0
2024-07-01 14:20:00,67.53,67.56,67.45,67.45,19200.0,67.53,67.56,67.45,67.45,19200.0
2024-07-01 14:30:00,67.43,67.53,67.43,67.48,49245.0,67.43,67.53,67.43,67.48,49245.0
2024-07-01 14:40:00,67.45,67.53,67.41,67.47,57510.0,67.45,67.53,67.41,67.47,57510.0
2024-07-01 14:50:00,67.45,67.55,67.43,67.45,36360.0,67.45,67.55,67.43,67.45,36360.0
2024-07-01 15:00:00,67.49,67.54,67.46,67.46,25455.0,67.49,67.54,67.46,67.46,25455.0
2024-07-01 15:10:00,67.45,67.48,67.43,67.46,38745.0,67.45,67.48,67.43,67.46,38745.0
2024-07-01 15:20:00,67.47,67.56,67.45,67.47,51870.0,67.47,67.56,67.45,67.47,51870.0
2024-07-01 15:30:00,67.49,67.64,67.49,67.64,27000.0,67.49,67.64,67.49,67.64,27000.0
2024-07-01 15:40:00,67.61,67.69,67.54,67.54,89520.0,67.61,67.69,67.54,67.54,89520.0
2024-07-01 15:50:00,67.56,67.82,67.54,67.74,353685.0,67.56,67.82,67.54,67.74,353685.0
2024-07-02 09:30:00,67.87,68.73,67.87,68.73,148335.0,67.87,68.73,67.87,68.73,148335.0
2024-07-02 09:40:00,68.67,68.74,68.09,68.09,45000.0,68.67,68.74,68.09,68.09,45000.0
2024-07-02 09:50:00,67.95,67.95,67.59,67.74,66735.0,67.95,67.95,67.59,67.74,66735.0
2024-07-02 10:00:00,67.74,68.07,67.71,67.93,158775.0,67.74,68.07,67.71,67.93,158775.0
2024-07-02 10:10:00,67.92,67.98,67.85,67.97,40305.0,67.92,67.98,67.85,67.97,40305.0
2024-07-02 10:20:00,67.96,68.04,67.88,67.93,50820.0,67.96,68.04,67.88,67.93,50820.0
2024-07-02 10:30:00,67.94,68.31,67.94,68.31,40425.0,67.94,68.31,67.94,68.31,40425.0
2024-07-02 10:40:00,68.17,68.32,68.17,68.31,46845.0,68.17,68.32,68.17,68.31,46845.0
2024-07-02 10:50:00,68.33,68.44,68.32,68.38,63780.0,68.33,68.44,68.32,68.38,63780.0
2024-07-02 11:00:00,68.38,68.55,68.38,68.5,36900.0,68.38,68.55,68.38,68.5,36900.0
2024-07-02 11:10:00,68.5,68.52,68.48,68.48,21855.0,68.5,68.52,68.48,68.48,21855.0
2024-07-02 11:20:00,68.55,68.68,68.52,68.55,21675.0,68.55,68.68,68.52,68.55,21675.0
2024-07-02 11:30:00,68.56,68.66,68.56,68.59,22425.0,68.56,68.66,68.56,68.59,22425.0
2024-07-02 11:40:00,68.54,68.61,68.54,68.58,11445.0,68.54,68.61,68.54,68.58,11445.0
2024-07-02 11:50:00,68.55,68.73,68.53,68.58,33375.0,68.55,68.73,68.53,68.58,33375.0
2024-07-02 12:00:00,68.59,68.65,68.55,68.65,18000.0,68.59,68.65,68.55,68.65,18000.0
2024-07-02 12:10:00,68.68,68.71,68.66,68.66,12585.0,68.68,68.71,68.66,68.66,12585.0
2024-07-02 12:20:00,68.63,68.68,68.63,68.67,4500.0,68.63,68.68,68.63,68.67,4500.0
2024-07-02 12:30:00,68.62,68.7,68.62,68.7,4500.0,68.62,68.7,68.62,68.7,4500.0
2024-07-02 12:40:00,68.67,68.84,68.67,68.84,19530.0,68.67,68.84,68.67,68.84,19530.0
2024-07-02 12:50:00,68.87,68.92,68.86,68.87,58155.0,68.87,68.92,68.86,68.87,58155.0
2024-07-02 13:00:00,68.86,68.86,68.79,68.79,12435.0,68.86,68.86,68.79,68.79,12435.0
2024-07-02 13:10:00,68.8,68.87,68.8,68.82,83895.0,68.8,68.87,68.8,68.82,83895.0
2024-07-02 13:20:00,68.87,68.89,68.86,68.89,33315.0,68.87,68.89,68.86,68.89,33315.0
2024-07-02 13:30:00,68.8,68.91,68.8,68.9,10215.0,68.8,68.91,68.8,68.9,10215.0
2024-07-02 13:40:00,68.81,68.81,68.76,68.78,8325.0,68.81,68.81,68.76,68.78,8325.0
2024-07-02 13:50:00,68.8,68.99,68.8,68.99,18825.0,68.8,68.99,68.8,68.99,18825.0
2024-07-02 14:00:00,68.88,68.9,68.81,68.85,9060.0,68.88,68.9,68.81,68.85,9060.0
2024-07-02 14:10:00,68.88,68.93,68.88,68.93,15990.0,68.88,68.93,68.88,68.93,15990.0
2024-07-02 14:20:00,68.89,68.89,68.67,68.67,45180.0,68.89,68.89,68.67,68.67,45180.0
2024-07-02 14:30:00,68.74,68.83,68.74,68.83,16545.0,68.74,68.83,68.74,68.83,16545.0
2024-07-02 14:40:00,68.83,69.05,68.83,69.02,22140.0,68.83,69.05,68.83,69.02,22140.0
2024-07-02 14:50:00,69.03,69.07,69.03,69.07,12390.0,69.03,69.07,69.03,69.07,12390.0
2024-07-02 15:00:00,69.06,69.06,68.94,68.98,22290.0,69.06,69.06,68.94,68.98,22290.0
2024-07-02 15:10:00,68.96,69.03,68.96,68.99,15495.0,68.96,69.03,68.96,68.99,15495.0
2024-07-02 15:20:00,68.93,68.95,68.86,68.94,35250.0,68.93,68.95,68.86,68.94,35250.0
2024-07-02 15:30:00,68.94,68.94,68.87,68.87,16560.0,68.94,68.94,68.87,68.87,16560.0
2024-07-02 15:40:00,68.92,68.99,68.82,68.96,107115.0,68.92,68.99,68.82,68.96,107115.0
2024-07-02 15:50:00,68.93,69.19,68.92,69.15,212505.0,68.93,69.19,68.92,69.15,212505.0
2024-07-03 09:30:00,68.89,69.22,68.3,68.6,61350.0,68.89,69.22,68.3,68.6,61350.0
2024-07-03 09:40:00,68.6,69.08,68.6,68.62,122745.0,68.6,69.08,68.6,68.62,122745.0
2024-07-03 09:50:00,68.51,68.69,68.49,68.6,30885.0,68.51,68.69,68.49,68.6,30885.0
2024-07-03 10:00:00,68.73,68.73,68.33,68.33,71760.0,68.73,68.73,68.33,68.33,71760.0
2024-07-03 10:10:00,68.38,68.41,68.32,68.37,21600.0,68.38,68.41,68.32,68.37,21600.0
2024-07-03 10:20:00,68.32,68.37,68.28,68.29,26925.0,68.32,68.37,68.28,68.29,26925.0
2024-07-03 10:30:00,68.2,68.25,68.12,68.12,36240.0,68.2,68.25,68.12,68.12,36240.0
2024-07-03 10:40:00,68.11,68.24,68.11,68.24,13245.0,68.11,68.24,68.11,68.24,13245.0
2024-07-03 10:50:00,68.22,68.22,68.02,68.06,62160.0,68.22,68.22,68.02,68.06,62160.0
2024-07-03 11:00:00,68.03,68.03,67.76,67.77,36000.0,68.03,68.03,67.76,67.77,36000.0
2024-07-03 11:10:00,67.76,67.82,67.68,67.7,25980.0,67.76,67.82,67.68,67.7,25980.0
2024-07-03 11:20:00,67.72,67.82,67.66,67.81,47310.0,67.72,67.82,67.66,67.81,47310.0
2024-07-03 11:30:00,67.81,67.97,67.81,67.88,45735.0,67.81,67.97,67.81,67.88,45735.0
2024-07-03 11:40:00,67.86,68.01,67.85,67.95,35880.0,67.86,68.01,67.85,67.95,35880.0
2024-07-03 11:50:00,67.87,67.88,67.75,67.75,20310.0,67.87,67.88,67.75,67.75,20310.0
2024-07-03 12:00:00,67.75,67.89,67.73,67.89,34530.0,67.75,67.89,67.73,67.89,34530.0
2024-07-03 12:10:00,67.94,67.94,67.82,67.86,27075.0,67.94,67.94,67.82,67.86,27075.0
2024-07-03 12:20:00,67.84,67.87,67.7,67.7,20475.0,67.84,67.87,67.7,67.7,20475.0
2024-07-03 12:30:00,67.71,67.79,67.71,67.79,34575.0,67.71,67.79,67.71,67.79,34575.0
2024-07-03 12:40:00,67.71,68.02,67.71,67.86,71895.0,67.71,68.02,67.71,67.86,71895.0
2024-07-03 12:50:00,67.78,68.09,67.78,67.98,311040.0,67.78,68.09,67.78,67.98,311040.0
2024-07-05 09:30:00,68.29,68.29,67.93,67.95,47295.0,68.29,68.29,67.93,67.95,47295.0
2024-07-05 09:40:00,67.96,68.19,67.85,68.1,29445.0,67.96,68.19,67.85,68.1,29445.0
2024-07-05 09:50:00,68.33,68.6,68.33,68.6,21045.0,68.33,68.6,68.33,68.6,21045.0
2024-07-05 10:00:00,68.57,68.64,68.37,68.45,106095.0,68.57,68.64,68.37,68.45,106095.0
2024-07-05 10:10:00,68.44,68.45,68.33,68.33,81135.0,68.44,68.45,68.33,68.33,81135.0
2024-07-05 10:20:00,68.37,68.39,68.28,68.37,24390.0,68.37,68.39,68.28,68.37,24390.0
2024-07-05 10:30:00,68.4,68.55,68.4,68.49,17910.0,68.4,68.55,68.4,68.49,17910.0
2024-07-05 10:40:00,68.53,68.53,68.41,68.49,16590.0,68.53,68.53,68.41,68.49,16590.0
2024-07-05 10:50:00,68.46,68.47,68.39,68.44,33210.0,68.46,68.47,68.39,68.44,33210.0
2024-07-05 11:00:00,68.45,68.45,68.12,68.21,15285.0,68.45,68.45,68.12,68.21,15285.0
2024-07-05 11:10:00,68.06,68.07,67.96,67.96,7500.0,68.06,68.07,67.96,67.96,7500.0
2024-07-05 11:20:00,67.95,67.95,67.73,67.78,71895.0,67.95,67.95,67.73,67.78,71895.0
2024-07-05 11:30:00,67.8,67.84,67.72,67.78,17640.0,67.8,67.84,67.72,67.78,17640.0
2024-07-05 11:40:00,67.85,67.95,67.8,67.95,18495.0,67.85,67.95,67.8,67.95,18495.0
2024-07-05 11:50:00,67.88,67.93,67.85,67.89,16500.0,67.88,67.93,67.85,67.89,16500.0
2024-07-05 12:00:00,67.89,67.97,67.89,67.96,12660.0,67.89,67.97,67.89,67.96,12660.0
2024-07-05 12:10:00,68.0,68.08,67.98,68.03,19740.0,68.0,68.08,67.98,68.03,19740.0
2024-07-05 12:20:00,68.03,68.03,67.99,68.03,9165.0,68.03,68.03,67.99,68.03,9165.0
2024-07-05 12:30:00,67.98,68.0,67.96,67.96,4500.0,67.98,68.0,67.96,67.96,4500.0
2024-07-05 12:40:00,68.03,68.04,67.98,68.04,10500.0,68.03,68.04,67.98,68.04,10500.0
2024-07-05 12:50:00,68.0,68.06,68.0,68.06,8505.0,68.0,68.06,68.0,68.06,8505.0
2024-07-05 13:00:00,68.01,68.06,68.01,68.06,5370.0,68.01,68.06,68.01,68.06,5370.0
2024-07-05 13:10:00,68.03,68.09,68.02,68.09,16350.0,68.03,68.09,68.02,68.09,16350.0
2024-07-05 13:20:00,68.1,68.1,68.1,68.1,1800.0,68.1,68.1,68.1,68.1,1800.0
2024-07-05 13:30:00,68.09,68.13,68.09,68.13,19680.0,68.09,68.13,68.09,68.13,19680.0
2024-07-05 13:40:00,68.16,68.21,68.16,68.17,27450.0,68.16,68.21,68.16,68.17,27450.0
2024-07-05 13:50:00,68.16,68.19,68.06,68.08,16305.0,68.16,68.19,68.06,68.08,16305.0
2024-07-05 14:00:00,68.08,68.16,68.02,68.16,17730.0,68.08,68.16,68.02,68.16,17730.0
2024-07-05 14:10:00,68.18,68.19,68.18,68.19,9000.0,68.18,68.19,68.18,68.19,9000.0
2024-07-05 14:20:00,68.2,68.2,68.17,68.17,7500.0,68.2,68.2,68.17,68.17,7500.0
2024-07-05 14:30:00,68.18,68.26,68.18,68.26,18555.0,68.18,68.26,68.18,68.26,18555.0
2024-07-05 14:40:00,68.26,68.31,68.26,68.31,7965.0,68.26,68.31,68.26,68.31,7965.0
2024-07-05 14:50:00,68.23,68.23,68.16,68.16,4500.0,68.23,68.23,68.16,68.16,4500.0
2024-07-05 15:00:00,68.18,68.22,68.16,68.16,9270.0,68.18,68.22,68.16,68.16,9270.0
2024-07-05 15:10:00,68.13,68.18,68.13,68.16,12030.0,68.13,68.18,68.13,68.16,12030.0
2024-07-05 15:20:00,68.17,68.19,68.11,68.13,18570.0,68.17,68.19,68.11,68.13,18570.0
2024-07-05 15:30:00,68.13,68.16,68.1,68.1,30000.0,68.13,68.16,68.1,68.1,30000.0
2024-07-05 15:40:00,68.08,68.16,68.08,68.15,25425.0,68.08,68.16,68.08,68.15,25425.0
2024-07-05 15:50:00,68.17,68.52,68.17,68.43,207765.0,68.17,68.52,68.17,68.43,207765.0
2024-07-08 09:30:00,68.14,68.62,68.1,68.62,101880.0,68.14,68.62,68.1,68.62,101880.0
2024-07-08 09:40:00,68.64,68.87,68.64,68.85,28500.0,68.64,68.87,68.64,68.85,28500.0
2024-07-08 09:50:00,68.79,68.8,68.47,68.47,64380.0,68.79,68.8,68.47,68.47,64380.0
2024-07-08 10:00:00,68.62,68.68,68.43,68.43,74355.0,68.62,68.68,68.43,68.43,74355.0
2024-07-08 10:10:00,68.51,68.54,68.43,68.54,64500.0,68.51,68.54,68.43,68.54,64500.0
2024-07-08 10:20:00,68.51,68.51,68.44,68.44,15855.0,68.51,68.51,68.44,68.44,15855.0
2024-07-08 10:30:00,68.49,68.69,68.49,68.65,57240.0,68.49,68.69,68.49,68.65,57240.0
2024-07-08 10:40:00,68.73,68.76,68.66,68.76,32460.0,68.73,68.76,68.66,68.76,32460.0
2024-07-08 10:50:00,68.69,68.69,68.58,68.65,31290.0,68.69,68.69,68.58,68.65,31290.0
2024-07-08 11:00:00,68.64,68.64,68.39,68.4,12345.0,68.64,68.64,68.39,68.4,12345.0
2024-07-08 11:10:00,68.24,68.27,68.16,68.16,36225.0,68.24,68.27,68.16,68.16,36225.0
2024-07-08 11:20:00,68.24,68.29,68.23,68.29,16425.0,68.24,68.29,68.23,68.29,16425.0
2024-07-08 11:30:00,68.24,68.26,68.16,68.21,21930.0,68.24,68.26,68.16,68.21,21930.0
2024-07-08 11:40:00,68.1,68.12,68.05,68.12,17625.0,68.1,68.12,68.05,68.12,17625.0
2024-07-08 11:50:00,68.13,68.14,68.08,68.14,13620.0,68.13,68.14,68.08,68.14,13620.0
2024-07-08 12:00:00,68.18,68.19,68.16,68.16,5940.0,68.18,68.19,68.16,68.16,5940.0
2024-07-08 12:10:00,68.18,68.22,68.18,68.2,7500.0,68.18,68.22,68.18,68.2,7500.0
2024-07-08 12:20:00,68.17,68.17,68.05,68.09,18255.0,68.17,68.17,68.05,68.09,18255.0
2024-07-08 12:30:00,68.08,68.08,68.06,68.06,6000.0,68.08,68.08,68.06,68.06,6000.0
2024-07-08 12:40:00,68.07,68.16,68.06,68.16,9000.0,68.07,68.16,68.06,68.16,9000.0
2024-07-08 12:50:00,68.18,68.18,68.16,68.16,11400.0,68.18,68.18,68.16,68.16,11400.0
2024-07-08 13:00:00,68.17,68.18,68.17,68.18,3000.0,68.17,68.18,68.17,68.18,3000.0
2024-07-08 13:10:00,68.2,68.39,68.2,68.37,18210.0,68.2,68.39,68.2,68.37,18210.0
2024-07-08 13:20:00,68.37,68.37,68.36,68.36,3000.0,68.37,68.37,68.36,68.36,3000.0
2024-07-08 13:30:00,68.39,68.39,68.33,68.33,6540.0,68.39,68.39,68.33,68.33,6540.0
2024-07-08 13:40:00,68.32,68.32,68.27,68.28,12000.0,68.32,68.32,68.27,68.28,12000.0
2024-07-08 13:50:00,68.24,68.3,68.24,68.3,35655.0,68.24,68.3,68.24,68.3,35655.0
2024-07-08 14:00:00,68.3,68.3,68.21,68.25,24000.0,68.3,68.3,68.21,68.25,24000.0
2024-07-08 14:10:00,68.25,68.25,68.24,68.24,6720.0,68.25,68.25,68.24,68.24,6720.0
2024-07-08 14:20:00,68.25,68.33,68.23,68.29,20130.0,68.25,68.33,68.23,68.29,20130.0
2024-07-08 14:30:00,68.34,68.34,68.32,68.32,3000.0,68.34,68.34,68.32,68.32,3000.0
2024-07-08 14:40:00,68.33,68.38,68.32,68.38,7485.0,68.33,68.38,68.32,68.38,7485.0
2024-07-08 14:50:00,68.38,68.38,68.24,68.24,8370.0,68.38,68.38,68.24,68.24,8370.0
2024-07-08 15:00:00,68.22,68.34,68.22,68.34,41265.0,68.22,68.34,68.22,68.34,41265.0
2024-07-08 15:10:00,68.34,68.36,68.32,68.32,6000.0,68.34,68.36,68.32,68.32,6000.0
2024-07-08 15:20:00,68.24,68.3,68.24,68.3,12000.0,68.24,68.3,68.24,68.3,12000.0
2024-07-08 15:30:00,68.31,68.31,68.05,68.05,23415.0,68.31,68.31,68.05,68.05,23415.0
2024-07-08 15:40:00,68.09,68.14,67.88,68.04,158385.0,68.09,68.14,67.88,68.04,158385.0
2024-07-08 15:50:00,68.1,68.2,68.04,68.14,92940.0,68.1,68.2,68.04,68.14,92940.0
2024-07-09 09:30:00,68.02,68.26,67.8,68.0,86340.0,68.02,68.26,67.8,68.0,86340.0
2024-07-09 09:40:00,68.09,68.11,67.96,68.0,18000.0,68.09,68.11,67.96,68.0,18000.0
2024-07-09 09:50:00,67.95,68.05,67.94,68.05,57315.0,67.95,68.05,67.94,68.05,57315.0
2024-07-09 10:00:00,67.99,67.99,67.84,67.93,66030.0,67.99,67.99,67.84,67.93,66030.0
2024-07-09 10:10:00,67.92,68.02,67.9,67.93,83400.0,67.92,68.02,67.9,67.93,83400.0
2024-07-09 10:20:00,67.99,68.06,67.92,68.03,54390.0,67.99,68.06,67.92,68.03,54390.0
2024-07-09 10:30:00,68.06,68.19,68.02,68.1,19500.0,68.06,68.19,68.02,68.1,19500.0
2024-07-09 10:40:00,68.1,68.18,68.01,68.01,15000.0,68.1,68.18,68.01,68.01,15000.0
2024-07-09 10:50:00,68.0,68.0,67.72,67.72,32160.0,68.0,68.0,67.72,67.72,32160.0
2024-07-09 11:00:00,67.77,67.83,67.55,67.55,54255.0,67.77,67.83,67.55,67.55,54255.0
2024-07-09 11:10:00,67.57,67.69,67.57,67.67,18000.0,67.57,67.69,67.57,67.67,18000.0
2024-07-09 11:20:00,67.66,67.68,67.57,67.61,22635.0,67.66,67.68,67.57,67.61,22635.0
2024-07-09 11:30:00,67.71,67.73,67.67,67.68,7500.0,67.71,67.73,67.67,67.68,7500.0
2024-07-09 11:40:00,67.66,67.68,67.65,67.68,17010.0,67.66,67.68,67.65,67.68,17010.0
2024-07-09 11:50:00,67.71,67.72,67.68,67.68,7500.0,67.71,67.72,67.68,67.68,7500.0
2024-07-09 12:00:00,67.68,67.68,67.61,67.61,7500.0,67.68,67.68,67.61,67.61,7500.0
2024-07-09 12:10:00,67.61,67.64,67.56,67.57,16500.0,67.61,67.64,67.56,67.57,16500.0
2024-07-09 12:20:00,67.58,67.65,67.57,67.57,25500.0,67.58,67.65,67.57,67.57,25500.0
2024-07-09 12:30:00,67.64,67.72,67.64,67.66,35505.0,67.64,67.72,67.64,67.66,35505.0
2024-07-09 12:40:00,67.84,67.97,67.84,67.97,7500.0,67.84,67.97,67.84,67.97,7500.0
2024-07-09 12:50:00,67.97,67.97,67.9,67.94,13500.0,67.97,67.97,67.9,67.94,13500.0
2024-07-09 13:00:00,67.87,67.88,67.76,67.79,9075.0,67.87,67.88,67.76,67.79,9075.0
2024-07-09 13:10:00,67.79,67.8,67.73,67.73,4500.0,67.79,67.8,67.73,67.73,4500.0
2024-07-09 13:20:00,67.74,67.74,67.69,67.69,4500.0,67.74,67.74,67.69,67.69,4500.0
2024-07-09 13:30:00,67.72,67.82,67.72,67.81,18000.0,67.72,67.82,67.72,67.81,18000.0
2024-07-09 13:40:00,67.8,67.82,67.8,67.82,6750.0,67.8,67.82,67.8,67.82,6750.0
2024-07-09 13:50:00,67.87,67.91,67.83,67.83,12000.0,67.87,67.91,67.83,67.83,12000.0
2024-07-09 14:00:00,67.79,67.81,67.75,67.81,16395.0,67.79,67.81,67.75,67.81,16395.0
2024-07-09 14:10:00,67.82,67.86,67.75,67.75,15000.0,67.82,67.86,67.75,67.75,15000.0
2024-07-09 14:20:00,67.81,67.81,67.71,67.74,21000.0,67.81,67.81,67.71,67.74,21000.0
2024-07-09 14:30:00,67.74,67.74,67.69,67.72,12000.0,67.74,67.74,67.69,67.72,12000.0
2024-07-09 14:40:00,67.71,67.71,67.64,67.67,26490.0,67.71,67.71,67.64,67.67,26490.0
2024-07-09 14:50:00,67.67,67.8,67.67,67.79,31050.0,67.67,67.8,67.67,67.79,31050.0
2024-07-09 15:00:00,67.8,67.81,67.69,67.79,27435.0,67.8,67.81,67.69,67.79,27435.0
2024-07-09 15:10:00,67.81,67.81,67.76,67.76,12480.0,67.81,67.81,67.76,67.76,12480.0
2024-07-09 15:20:00,67.8,67.85,67.75,67.78,19905.0,67.8,67.85,67.75,67.78,19905.0
2024-07-09 15:30:00,67.8,67.9,67.8,67.88,25545.0,67.8,67.9,67.8,67.88,25545.0
2024-07-09 15:40:00,67.87,67.9,67.78,67.84,39060.0,67.87,67.9,67.78,67.84,39060.0
2024-07-09 15:50:00,67.84,67.91,67.71,67.71,133740.0,67.84,67.91,67.71,67.71,133740.0
2024-07-10 09:30:00,68.02,68.15,67.65,68.06,62880.0,68.02,68.15,67.65,68.06,62880.0
2024-07-10 09:40:00,67.89,68.45,67.89,68.31,86910.0,67.89,68.45,67.89,68.31,86910.0
2024-07-10 09:50:00,68.38,68.46,68.26,68.45,25500.0,68.38,68.46,68.26,68.45,25500.0
2024-07-10 10:00:00,68.46,68.68,68.44,68.61,168315.0,68.46,68.68,68.44,68.61,168315.0
2024-07-10 10:10:00,68.71,68.77,68.44,68.6,40215.0,68.71,68.77,68.44,68.6,40215.0
2024-07-10 10:20:00,68.6,68.61,68.6,68.6,9000.0,68.6,68.61,68.6,68.6,9000.0
2024-07-10 10:30:00,68.6,68.6,68.37,68.53,15315.0,68.6,68.6,68.37,68.53,15315.0
2024-07-10 10:40:00,68.46,68.47,68.4,68.47,16695.0,68.46,68.47,68.4,68.47,16695.0
2024-07-10 10:50:00,68.42,68.45,68.42,68.45,9750.0,68.42,68.45,68.42,68.45,9750.0
2024-07-10 11:00:00,68.52,68.62,68.42,68.44,22500.0,68.52,68.62,68.42,68.44,22500.0
2024-07-10 11:10:00,68.38,68.39,68.32,68.39,4500.0,68.38,68.39,68.32,68.39,4500.0
2024-07-10 11:20:00,68.3,68.3,68.28,68.28,8790.0,68.3,68.3,68.28,68.28,8790.0
2024-07-10 11:30:00,68.26,68.26,68.02,68.18,14145.0,68.26,68.26,68.02,68.18,14145.0
2024-07-10 11:40:00,68.07,68.07,68.04,68.04,3000.0,68.07,68.07,68.04,68.04,3000.0
2024-07-10 11:50:00,68.12,68.21,68.08,68.19,48345.0,68.12,68.21,68.08,68.19,48345.0
2024-07-10 12:00:00,68.16,68.16,68.16,68.16,1500.0,68.16,68.16,68.16,68.16,1500.0
2024-07-10 12:10:00,68.46,68.46,68.45,68.45,4500.0,68.46,68.46,68.45,68.45,4500.0
2024-07-10 12:20:00,68.58,68.58,68.53,68.55,7800.0,68.58,68.58,68.53,68.55,7800.0
2024-07-10 12:30:00,68.54,68.67,68.5,68.67,7995.0,68.54,68.67,68.5,68.67,7995.0
2024-07-10 12:40:00,68.6,68.67,68.58,68.6,14385.0,68.6,68.67,68.58,68.6,14385.0
2024-07-10 12:50:00,68.66,68.66,68.55,68.55,4500.0,68.66,68.66,68.55,68.55,4500.0
2024-07-10 13:00:00,68.59,68.66,68.59,68.66,22770.0,68.59,68.66,68.59,68.66,22770.0
2024-07-10 13:10:00,68.59,68.67,68.59,68.67,27750.0,68.59,68.67,68.59,68.67,27750.0
2024-07-10 13:20:00,68.52,68.52,68.52,68.52,1500.0,68.52,68.52,68.52,68.52,1500.0
2024-07-10 13:30:00,68.58,68.58,68.41,68.43,18375.0,68.58,68.58,68.41,68.43,18375.0
2024-07-10 13:40:00,68.42,68.43,68.41,68.43,10440.0,68.42,68.43,68.41,68.43,10440.0
2024-07-10 13:50:00,68.43,68.51,68.38,68.46,43140.0,68.43,68.51,68.38,68.46,43140.0
2024-07-10 14:00:00,68.51,68.55,68.46,68.46,9030.0,68.51,68.55,68.46,68.46,9030.0
2024-07-10 14:10:00,68.4,68.55,68.4,68.44,80730.0,68.4,68.55,68.4,68.44,80730.0
2024-07-10 14:20:00,68.45,68.45,68.44,68.44,3705.0,68.45,68.45,68.44,68.44,3705.0
2024-07-10 14:30:00,68.4,68.5,68.4,68.45,19740.0,68.4,68.5,68.4,68.45,19740.0
2024-07-10 14:40:00,68.4,68.53,68.4,68.5,13980.0,68.4,68.53,68.4,68.5,13980.0
2024-07-10 14:50:00,68.47,68.51,68.42,68.45,39060.0,68.47,68.51,68.42,68.45,39060.0
2024-07-10 15:00:00,68.42,68.54,68.42,68.52,15645.0,68.42,68.54,68.42,68.52,15645.0
2024-07-10 15:10:00,68.47,68.55,68.47,68.52,7500.0,68.47,68.55,68.47,68.52,7500.0
2024-07-10 15:20:00,68.5,68.52,68.48,68.48,23475.0,68.5,68.52,68.48,68.48,23475.0
2024-07-10 15:30:00,68.46,68.54,68.44,68.54,29310.0,68.46,68.54,68.44,68.54,29310.0
2024-07-10 15:40:00,68.59,68.59,68.51,68.54,27540.0,68.59,68.59,68.51,68.54,27540.0
2024-07-10 15:50:00,68.52,68.64,68.45,68.55,146535.0,68.52,68.64,68.45,68.55,146535.0
2024-07-11 09:30:00,68.25,68.71,68.07,68.44,189030.0,68.25,68.71,68.07,68.44,189030.0
2024-07-11 09:40:00,68.82,69.01,68.8,69.01,15330.0,68.82,69.01,68.8,69.01,15330.0
2024-07-11 09:50:00,69.21,69.32,69.13,69.32,34500.0,69.21,69.32,69.13,69.32,34500.0
2024-07-11 10:00:00,69.17,69.23,69.07,69.11,30375.0,69.17,69.23,69.07,69.11,30375.0
2024-07-11 10:10:00,69.14,69.54,69.14,69.5,192780.0,69.14,69.54,69.14,69.5,192780.0
2024-07-11 10:20:00,69.38,69.44,68.98,68.99,54525.0,69.38,69.44,68.98,68.99,54525.0
2024-07-11 10:30:00,68.95,68.95,68.56,68.64,22635.0,68.95,68.95,68.56,68.64,22635.0
2024-07-11 10:40:00,68.67,68.71,68.38,68.71,71310.0,68.67,68.71,68.38,68.71,71310.0
2024-07-11 10:50:00,68.75,68.96,68.68,68.75,42225.0,68.75,68.96,68.68,68.75,42225.0
2024-07-11 11:00:00,68.74,68.74,68.67,68.69,10500.0,68.74,68.74,68.67,68.69,10500.0
2024-07-11 11:10:00,68.66,68.67,68.44,68.66,20670.0,68.66,68.67,68.44,68.66,20670.0
2024-07-11 11:20:00,68.69,69.03,68.69,69.03,25485.0,68.69,69.03,68.69,69.03,25485.0
2024-07-11 11:30:00,69.1,69.18,68.96,69.18,15000.0,69.1,69.18,68.96,69.18,15000.0
2024-07-11 11:40:00,69.25,69.25,69.08,69.12,54600.0,69.25,69.25,69.08,69.12,54600.0
2024-07-11 11:50:00,69.03,69.11,68.99,68.99,10500.0,69.03,69.11,68.99,68.99,10500.0
2024-07-11 12:00:00,68.91,68.91,68.68,68.68,43740.0,68.91,68.91,68.68,68.68,43740.0
2024-07-11 12:10:00,68.76,68.76,68.71,68.71,6000.0,68.76,68.76,68.71,68.71,6000.0
2024-07-11 12:20:00,68.64,68.66,68.6,68.64,12015.0,68.64,68.66,68.6,68.64,12015.0
2024-07-11 12:30:00,68.63,68.72,68.6,68.69,15000.0,68.63,68.72,68.6,68.69,15000.0
2024-07-11 12:40:00,68.63,68.71,68.63,68.68,8070.0,68.63,68.71,68.63,68.68,8070.0
2024-07-11 12:50:00,68.72,68.72,68.68,68.68,10545.0,68.72,68.72,68.68,68.68,10545.0
2024-07-11 13:00:00,68.7,68.72,68.65,68.72,7680.0,68.7,68.72,68.65,68.72,7680.0
2024-07-11 13:10:00,68.73,68.73,68.73,68.73,1500.0,68.73,68.73,68.73,68.73,1500.0
2024-07-11 13:20:00,68.71,68.74,68.63,68.63,9300.0,68.71,68.74,68.63,68.63,9300.0
2024-07-11 13:30:00,68.66,68.67,68.55,68.64,13830.0,68.66,68.67,68.55,68.64,13830.0
2024-07-11 13:40:00,68.68,68.68,68.66,68.66,3000.0,68.68,68.68,68.66,68.66,3000.0
2024-07-11 13:50:00,68.66,68.72,68.66,68.71,20760.0,68.66,68.72,68.66,68.71,20760.0
2024-07-11 14:00:00,68.76,68.76,68.62,68.62,7065.0,68.76,68.76,68.62,68.62,7065.0
2024-07-11 14:10:00,68.64,68.65,68.47,68.52,40770.0,68.64,68.65,68.47,68.52,40770.0
2024-07-11 14:20:00,68.53,68.58,68.5,68.51,36855.0,68.53,68.58,68.5,68.51,36855.0
2024-07-11 14:30:00,68.54,68.66,68.53,68.58,43980.0,68.54,68.66,68.53,68.58,43980.0
2024-07-11 14:40:00,68.58,68.77,68.54,68.77,68970.0,68.58,68.77,68.54,68.77,68970.0
2024-07-11 14:50:00,68.79,68.84,68.65,68.65,18525.0,68.79,68.84,68.65,68.65,18525.0
2024-07-11 15:00:00,68.64,68.73,68.59,68.73,33525.0,68.64,68.73,68.59,68.73,33525.0
2024-07-11 15:10:00,68.71,68.77,68.69,68.75,31155.0,68.71,68.77,68.69,68.75,31155.0
2024-07-11 15:20:00,68.73,68.73,68.68,68.68,15000.0,68.73,68.73,68.68,68.68,15000.0
2024-07-11 15:30:00,68.64,68.81,68.58,68.58,134175.0,68.64,68.81,68.58,68.58,134175.0
2024-07-11 15:40:00,68.55,68.8,68.5,68.64,99315.0,68.55,68.8,68.5,68.64,99315.0
2024-07-11 15:50:00,68.69,69.03,68.65,68.88,249750.0,68.69,69.03,68.65,68.88,249750.0
2024-07-12 09:30:00,69.06,69.62,68.86,69.36,64905.0,69.06,69.62,68.86,69.36,64905.0
2024-07-12 09:40:00,69.4,69.43,68.88,69.03,103635.0,69.4,69.43,68.88,69.03,103635.0
2024-07-12 09:50:00,69.21,69.27,69.11,69.27,7770.0,69.21,69.27,69.11,69.27,7770.0
2024-07-12 10:00:00,69.24,69.56,69.13,69.56,30045.0,69.24,69.56,69.13,69.56,30045.0
2024-07-12 10:10:00,69.61,69.84,69.61,69.8,67725.0,69.61,69.84,69.61,69.8,67725.0
2024-07-12 10:20:00,69.88,69.92,69.88,69.9,52185.0,69.88,69.92,69.88,69.9,52185.0
2024-07-12 10:30:00,69.93,70.0,69.83,69.88,15285.0,69.93,70.0,69.83,69.88,15285.0
2024-07-12 10:40:00,69.84,69.91,69.83,69.87,45600.0,69.84,69.91,69.83,69.87,45600.0
2024-07-12 10:50:00,69.79,69.94,69.79,69.84,54240.0,69.79,69.94,69.79,69.84,54240.0
2024-07-12 11:00:00,69.84,69.84,69.84,69.84,0.0,69.84,69.84,69.84,69.84,0.0
2024-07-12 11:10:00,69.88,69.88,69.8,69.83,13605.0,69.88,69.88,69.8,69.83,13605.0
2024-07-12 11:20:00,69.8,69.82,69.75,69.76,25560.0,69.8,69.82,69.75,69.76,25560.0
2024-07-12 11:30:00,69.76,69.76,69.62,69.63,12000.0,69.76,69.76,69.62,69.63,12000.0
2024-07-12 11:40:00,69.69,69.73,69.69,69.72,10605.0,69.69,69.73,69.69,69.72,10605.0
2024-07-12 11:50:00,69.66,69.66,69.65,69.65,4500.0,69.66,69.66,69.65,69.65,4500.0
2024-07-12 12:00:00,69.63,69.63,69.56,69.56,16935.0,69.63,69.63,69.56,69.56,16935.0
2024-07-12 12:10:00,69.58,69.61,69.54,69.56,21000.0,69.58,69.61,69.54,69.56,21000.0
2024-07-12 12:20:00,69.56,69.56,69.56,69.56,0.0,69.56,69.56,69.56,69.56,0.0
2024-07-12 12:30:00,69.38,69.52,69.3,69.47,40560.0,69.38,69.52,69.3,69.47,40560.0
2024-07-12 12:40:00,69.45,69.49,69.45,69.49,7500.0,69.45,69.49,69.45,69.49,7500.0
2024-07-12 12:50:00,69.52,69.64,69.52,69.61,13500.0,69.52,69.64,69.52,69.61,13500.0
2024-07-12 13:00:00,69.69,69.8,69.69,69.8,17715.0,69.69,69.8,69.69,69.8,17715.0
2024-07-12 13:10:00,69.82,69.86,69.74,69.74,44985.0,69.82,69.86,69.74,69.74,44985.0
2024-07-12 13:20:00,69.82,69.89,69.75,69.81,45990.0,69.82,69.89,69.75,69.81,45990.0
2024-07-12 13:30:00,69.92,70.07,69.92,70.07,42315.0,69.92,70.07,69.92,70.07,42315.0
2024-07-12 13:40:00,70.12,70.23,70.03,70.23,36690.0,70.12,70.23,70.03,70.23,36690.0
2024-07-12 13:50:00,70.23,70.38,70.2,70.2,31995.0,70.23,70.38,70.2,70.2,31995.0
2024-07-12 14:00:00,70.21,70.21,70.2,70.2,6000.0,70.21,70.21,70.2,70.2,6000.0
2024-07-12 14:10:00,70.22,70.22,70.09,70.09,10500.0,70.22,70.22,70.09,70.09,10500.0
2024-07-12 14:20:00,70.0,70.0,69.93,69.98,6000.0,70.0,70.0,69.93,69.98,6000.0
2024-07-12 14:30:00,69.97,70.0,69.93,69.93,10110.0,69.97,70.0,69.93,69.93,10110.0
2024-07-12 14:40:00,70.0,70.06,70.0,70.01,13320.0,70.0,70.06,70.0,70.01,13320.0
2024-07-12 14:50:00,70.05,70.09,70.0,70.04,9570.0,70.05,70.09,70.0,70.04,9570.0
2024-07-12 15:00:00,69.95,69.95,69.95,69.95,1500.0,69.95,69.95,69.95,69.95,1500.0
2024-07-12 15:10:00,69.87,69.95,69.87,69.89,8760.0,69.87,69.95,69.87,69.89,8760.0
2024-07-12 15:20:00,69.88,69.92,69.87,69.88,21000.0,69.88,69.92,69.87,69.88,21000.0
2024-07-12 15:30:00,69.93,69.94,69.76,69.83,39105.0,69.93,69.94,69.76,69.83,39105.0
2024-07-12 15:40:00,69.73,69.73,69.48,69.63,75795.0,69.73,69.73,69.48,69.63,75795.0
2024-07-12 15:50:00,69.57,69.67,69.33,69.33,309465.0,69.57,69.67,69.33,69.33,309465.0
2024-07-15 09:30:00,68.86,69.2,68.71,69.2,124455.0,68.86,69.2,68.71,69.2,124455.0
2024-07-15 09:40:00,69.14,69.36,69.14,69.27,57030.0,69.14,69.36,69.14,69.27,57030.0
2024-07-15 09:50:00,69.31,69.31,69.21,69.21,9180.0,69.31,69.31,69.21,69.21,9180.0
2024-07-15 10:00:00,69.39,69.6,69.3,69.55,77400.0,69.39,69.6,69.3,69.55,77400.0
2024-07-15 10:10:00,69.46,69.85,69.46,69.78,27465.0,69.46,69.85,69.46,69.78,27465.0
2024-07-15 10:20:00,70.03,70.07,69.82,69.89,47970.0,70.03,70.07,69.82,69.89,47970.0
2024-07-15 10:30:00,69.76,69.94,69.65,69.66,24600.0,69.76,69.94,69.65,69.66,24600.0
2024-07-15 10:40:00,69.74,69.74,69.48,69.48,13500.0,69.74,69.74,69.48,69.48,13500.0
2024-07-15 10:50:00,69.48,69.52,69.23,69.52,81750.0,69.48,69.52,69.23,69.52,81750.0
2024-07-15 11:00:00,69.56,69.6,69.49,69.6,10725.0,69.56,69.6,69.49,69.6,10725.0
2024-07-15 11:10:00,69.59,69.76,69.59,69.74,30540.0,69.59,69.76,69.59,69.74,30540.0
2024-07-15 11:20:00,69.8,69.93,69.69,69.82,123570.0,69.8,69.93,69.69,69.82,123570.0
2024-07-15 11:30:00,69.78,69.81,69.62,69.72,21000.0,69.78,69.81,69.62,69.72,21000.0
2024-07-15 11:40:00,69.75,69.8,69.75,69.8,31935.0,69.75,69.8,69.75,69.8,31935.0
2024-07-15 11:50:00,69.79,69.82,69.74,69.82,12000.0,69.79,69.82,69.74,69.82,12000.0
2024-07-15 12:00:00,69.8,69.86,69.76,69.86,25830.0,69.8,69.86,69.76,69.86,25830.0
2024-07-15 12:10:00,69.78,69.94,69.69,69.75,42375.0,69.78,69.94,69.69,69.75,42375.0
2024-07-15 12:20:00,69.8,69.87,69.73,69.82,14250.0,69.8,69.87,69.73,69.82,14250.0
2024-07-15 12:30:00,69.82,69.89,69.82,69.89,10500.0,69.82,69.89,69.82,69.89,10500.0
2024-07-15 12:40:00,69.8,69.86,69.8,69.86,6000.0,69.8,69.86,69.8,69.86,6000.0
2024-07-15 12:50:00,69.91,69.91,69.79,69.81,17820.0,69.91,69.91,69.79,69.81,17820.0
2024-07-15 13:00:00,69.79,69.83,69.79,69.83,13500.0,69.79,69.83,69.79,69.83,13500.0
2024-07-15 13:10:00,69.92,69.99,69.92,69.99,10500.0,69.92,69.99,69.92,69.99,10500.0
2024-07-15 13:20:00,69.99,69.99,69.94,69.95,7545.0,69.99,69.99,69.94,69.95,7545.0
2024-07-15 13:30:00,69.94,69.94,69.85,69.86,20925.0,69.94,69.94,69.85,69.86,20925.0
2024-07-15 13:40:00,69.86,70.0,69.86,69.94,19500.0,69.86,70.0,69.86,69.94,19500.0
2024-07-15 13:50:00,69.94,70.01,69.92,69.96,51255.0,69.94,70.01,69.92,69.96,51255.0
2024-07-15 14:00:00,69.94,70.13,69.94,70.13,21000.0,69.94,70.13,69.94,70.13,21000.0
2024-07-15 14:10:00,70.12,70.12,69.97,69.97,16500.0,70.12,70.12,69.97,69.97,16500.0
2024-07-15 14:20:00,70.01,70.15,70.01,70.15,16500.0,70.01,70.15,70.01,70.15,16500.0
2024-07-15 14:30:00,70.11,70.11,70.03,70.09,21030.0,70.11,70.11,70.03,70.09,21030.0
2024-07-15 14:40:00,70.18,70.18,70.11,70.15,9090.0,70.18,70.18,70.11,70.15,9090.0
2024-07-15 14:50:00,70.15,70.17,70.03,70.17,24960.0,70.15,70.17,70.03,70.17,24960.0
2024-07-15 15:00:00,70.13,70.2,70.08,70.15,33315.0,70.13,70.2,70.08,70.15,33315.0
2024-07-15 15:10:00,70.14,70.17,70.04,70.07,30345.0,70.14,70.17,70.04,70.07,30345.0
2024-07-15 15:20:00,70.06,70.06,69.85,69.9,28590.0,70.06,70.06,69.85,69.9,28590.0
2024-07-15 15:30:00,69.88,69.88,69.7,69.7,28845.0,69.88,69.88,69.7,69.7,28845.0
2024-07-15 15:40:00,69.61,69.61,69.41,69.45,23610.0,69.61,69.61,69.41,69.45,23610.0
2024-07-15 15:50:00,69.36,69.55,69.29,69.55,173865.0,69.36,69.55,69.29,69.55,173865.0
2024-07-16 09:30:00,69.74,69.84,69.51,69.51,116490.0,69.74,69.84,69.51,69.51,116490.0
2024-07-16 09:40:00,69.57,69.94,69.48,69.94,23100.0,69.57,69.94,69.48,69.94,23100.0
2024-07-16 09:50:00,69.94,70.31,69.94,70.04,18720.0,69.94,70.31,69.94,70.04,18720.0
2024-07-16 10:00:00,70.13,70.24,70.04,70.22,54420.0,70.13,70.24,70.04,70.22,54420.0
2024-07-16 10:10:00,70.22,70.25,70.04,70.1,68115.0,70.22,70.25,70.04,70.1,68115.0
2024-07-16 10:20:00,70.09,70.1,70.0,70.0,37815.0,70.09,70.1,70.0,70.0,37815.0
2024-07-16 10:30:00,69.94,70.07,69.66,69.72,12765.0,69.94,70.07,69.66,69.72,12765.0
2024-07-16 10:40:00,69.67,69.81,69.57,69.72,79350.0,69.67,69.81,69.57,69.72,79350.0
2024-07-16 10:50:00,69.76,69.77,69.46,69.46,17730.0,69.76,69.77,69.46,69.46,17730.0
2024-07-16 11:00:00,69.31,69.41,69.22,69.41,36555.0,69.31,69.41,69.22,69.41,36555.0
2024-07-16 11:10:00,69.62,69.69,69.45,69.65,63330.0,69.62,69.69,69.45,69.65,63330.0
2024-07-16 11:20:00,69.7,69.7,69.6,69.6,12000.0,69.7,69.7,69.6,69.6,12000.0
2024-07-16 11:30:00,69.52,69.65,69.48,69.6,38970.0,69.52,69.65,69.48,69.6,38970.0
2024-07-16 11:40:00,69.66,69.68,69.58,69.65,23295.0,69.66,69.68,69.58,69.65,23295.0
2024-07-16 11:50:00,69.72,69.73,69.66,69.71,15645.0,69.72,69.73,69.66,69.71,15645.0
2024-07-16 12:00:00,69.65,69.87,69.64,69.87,19500.0,69.65,69.87,69.64,69.87,19500.0
2024-07-16 12:10:00,69.84,69.98,69.78,69.78,12105.0,69.84,69.98,69.78,69.78,12105.0
2024-07-16 12:20:00,69.86,69.86,69.79,69.79,10050.0,69.86,69.86,69.79,69.79,10050.0
2024-07-16 12:30:00,69.85,69.98,69.85,69.98,9000.0,69.85,69.98,69.85,69.98,9000.0
2024-07-16 12:40:00,69.92,70.03,69.91,70.03,7560.0,69.92,70.03,69.91,70.03,7560.0
2024-07-16 12:50:00,70.1,70.17,70.1,70.12,10665.0,70.1,70.17,70.1,70.12,10665.0
2024-07-16 13:00:00,70.1,70.16,70.05,70.16,4500.0,70.1,70.16,70.05,70.16,4500.0
2024-07-16 13:10:00,70.11,70.11,70.03,70.09,10545.0,70.11,70.11,70.03,70.09,10545.0
2024-07-16 13:20:00,70.13,70.19,70.09,70.09,9000.0,70.13,70.19,70.09,70.09,9000.0
2024-07-16 13:30:00,70.1,70.23,70.06,70.06,25830.0,70.1,70.23,70.06,70.06,25830.0
2024-07-16 13:40:00,70.05,70.11,70.05,70.11,4500.0,70.05,70.11,70.05,70.11,4500.0
2024-07-16 13:50:00,70.05,70.19,70.0,70.19,16890.0,70.05,70.19,70.0,70.19,16890.0
2024-07-16 14:00:00,70.16,70.16,70.11,70.13,9000.0,70.16,70.16,70.11,70.13,9000.0
2024-07-16 14:10:00,70.09,70.12,70.0,70.02,16770.0,70.09,70.12,70.0,70.02,16770.0
2024-07-16 14:20:00,70.05,70.07,70.05,70.07,7500.0,70.05,70.07,70.05,70.07,7500.0
2024-07-16 14:30:00,70.06,70.1,70.02,70.05,41940.0,70.06,70.1,70.02,70.05,41940.0
2024-07-16 14:40:00,70.09,70.11,70.07,70.1,10665.0,70.09,70.11,70.07,70.1,10665.0
2024-07-16 14:50:00,70.04,70.04,69.96,70.02,10365.0,70.04,70.04,69.96,70.02,10365.0
2024-07-16 15:00:00,70.03,70.05,69.97,70.0,24375.0,70.03,70.05,69.97,70.0,24375.0
2024-07-16 15:10:00,69.92,69.97,69.91,69.91,11475.0,69.92,69.97,69.91,69.91,11475.0
2024-07-16 15:20:00,69.89,69.9,69.86,69.89,19065.0,69.89,69.9,69.86,69.89,19065.0
2024-07-16 15:30:00,69.88,69.88,69.72,69.77,47190.0,69.88,69.88,69.72,69.77,47190.0
2024-07-16 15:40:00,69.79,69.79,69.61,69.74,27540.0,69.79,69.79,69.61,69.74,27540.0
2024-07-16 15:50:00,69.77,69.83,69.45,69.59,144195.0,69.77,69.83,69.45,69.59,144195.0
2024-07-17 09:30:00,69.71,69.71,69.6,69.68,53985.0,69.71,69.71,69.6,69.68,53985.0
2024-07-17 09:40:00,69.78,69.8,69.67,69.67,37620.0,69.78,69.8,69.67,69.67,37620.0
2024-07-17 09:50:00,69.65,69.88,69.64,69.88,16500.0,69.65,69.88,69.64,69.88,16500.0
2024-07-17 10:00:00,69.87,70.05,69.84,70.01,45240.0,69.87,70.05,69.84,70.01,45240.0
2024-07-17 10:10:00,70.1,70.27,70.1,70.27,45750.0,70.1,70.27,70.1,70.27,45750.0
2024-07-17 10:20:00,70.3,70.45,70.16,70.18,67785.0,70.3,70.45,70.16,70.18,67785.0
2024-07-17 10:30:00,70.07,70.08,69.95,69.95,11610.0,70.07,70.08,69.95,69.95,11610.0
2024-07-17 10:40:00,69.95,70.05,69.9,70.05,16515.0,69.95,70.05,69.9,70.05,16515.0
2024-07-17 10:50:00,69.95,69.95,69.9,69.92,30615.0,69.95,69.95,69.9,69.92,30615.0
2024-07-17 11:00:00,69.89,69.89,69.83,69.83,16500.0,69.89,69.89,69.83,69.83,16500.0
2024-07-17 11:10:00,69.84,69.9,69.84,69.85,39000.0,69.84,69.9,69.84,69.85,39000.0
2024-07-17 11:20:00,69.85,69.89,69.72,69.8,43500.0,69.85,69.89,69.72,69.8,43500.0
2024-07-17 11:30:00,69.86,69.93,69.86,69.93,4500.0,69.86,69.93,69.86,69.93,4500.0
2024-07-17 11:40:00,69.99,69.99,69.91,69.91,6000.0,69.99,69.99,69.91,69.91,6000.0
2024-07-17 11:50:00,69.91,69.91,69.75,69.83,25455.0,69.91,69.91,69.75,69.83,25455.0
2024-07-17 12:00:00,69.85,69.85,69.76,69.85,9870.0,69.85,69.85,69.76,69.85,9870.0
2024-07-17 12:10:00,69.85,69.85,69.85,69.85,1500.0,69.85,69.85,69.85,69.85,1500.0
2024-07-17 12:20:00,69.98,70.05,69.95,69.97,27495.0,69.98,70.05,69.95,69.97,27495.0
2024-07-17 12:30:00,69.92,69.94,69.92,69.94,3000.0,69.92,69.94,69.92,69.94,3000.0
2024-07-17 12:40:00,70.05,70.16,70.05,70.16,18675.0,70.05,70.16,70.05,70.16,18675.0
2024-07-17 12:50:00,70.2,70.29,70.2,70.28,13470.0,70.2,70.29,70.2,70.28,13470.0
2024-07-17 13:00:00,70.24,70.24,70.04,70.04,12000.0,70.24,70.24,70.04,70.04,12000.0
2024-07-17 13:10:00,70.09,70.09,70.04,70.06,4500.0,70.09,70.09,70.04,70.06,4500.0
2024-07-17 13:20:00,70.12,70.19,70.1,70.1,19830.0,70.12,70.19,70.1,70.1,19830.0
2024-07-17 13:30:00,70.06,70.08,70.01,70.01,10500.0,70.06,70.08,70.01,70.01,10500.0
2024-07-17 13:40:00,70.03,70.04,69.77,69.77,7665.0,70.03,70.04,69.77,69.77,7665.0
2024-07-17 13:50:00,69.81,69.81,69.73,69.8,6000.0,69.81,69.81,69.73,69.8,6000.0
2024-07-17 14:00:00,69.76,69.9,69.76,69.89,22725.0,69.76,69.9,69.76,69.89,22725.0
2024-07-17 14:10:00,70.01,70.01,69.9,69.9,18000.0,70.01,70.01,69.9,69.9,18000.0
2024-07-17 14:20:00,70.0,70.0,69.83,69.83,10500.0,70.0,70.0,69.83,69.83,10500.0
2024-07-17 14:30:00,69.9,69.9,69.79,69.79,15000.0,69.9,69.9,69.79,69.79,15000.0
2024-07-17 14:40:00,69.85,69.87,69.85,69.87,9000.0,69.85,69.87,69.85,69.87,9000.0
2024-07-17 14:50:00,69.94,69.94,69.87,69.87,18780.0,69.94,69.94,69.87,69.87,18780.0
2024-07-17 15:00:00,69.83,69.89,69.83,69.88,21285.0,69.83,69.89,69.83,69.88,21285.0
2024-07-17 15:10:00,69.88,69.88,69.71,69.74,22785.0,69.88,69.88,69.71,69.74,22785.0
2024-07-17 15:20:00,69.78,69.96,69.78,69.88,33570.0,69.78,69.96,69.78,69.88,33570.0
2024-07-17 15:30:00,69.79,69.87,69.67,69.7,69870.0,69.79,69.87,69.67,69.7,69870.0
2024-07-17 15:40:00,69.68,69.72,69.61,69.68,36570.0,69.68,69.72,69.61,69.68,36570.0
2024-07-17 15:50:00,69.75,69.8,69.49,69.58,294885.0,69.75,69.8,69.49,69.58,294885.0
2024-07-18 09:30:00,69.45,69.63,69.24,69.32,65430.0,69.45,69.63,69.24,69.32,65430.0
2024-07-18 09:40:00,69.8,69.8,69.77,69.77,4740.0,69.8,69.8,69.77,69.77,4740.0
2024-07-18 09:50:00,69.76,70.1,69.74,69.96,100875.0,69.76,70.1,69.74,69.96,100875.0
2024-07-18 10:00:00,69.98,70.13,69.84,69.84,81735.0,69.98,70.13,69.84,69.84,81735.0
2024-07-18 10:10:00,69.77,69.77,69.76,69.76,4500.0,69.77,69.77,69.76,69.76,4500.0
2024-07-18 10:20:00,69.75,70.01,69.75,69.96,55350.0,69.75,70.01,69.75,69.96,55350.0
2024-07-18 10:30:00,69.71,69.75,69.51,69.52,26190.0,69.71,69.75,69.51,69.52,26190.0
2024-07-18 10:40:00,69.56,69.59,69.4,69.59,11595.0,69.56,69.59,69.4,69.59,11595.0
2024-07-18 10:50:00,69.52,69.52,69.11,69.22,41280.0,69.52,69.52,69.11,69.22,41280.0
2024-07-18 11:00:00,69.17,69.24,68.97,69.06,75225.0,69.17,69.24,68.97,69.06,75225.0
2024-07-18 11:10:00,69.17,69.31,69.17,69.19,34275.0,69.17,69.31,69.17,69.19,34275.0
2024-07-18 11:20:00,69.15,69.34,69.11,69.16,44640.0,69.15,69.34,69.11,69.16,44640.0
2024-07-18 11:30:00,69.29,69.42,69.2,69.21,9675.0,69.29,69.42,69.2,69.21,9675.0
2024-07-18 11:40:00,69.1,69.1,68.89,68.89,12000.0,69.1,69.1,68.89,68.89,12000.0
2024-07-18 11:50:00,68.97,68.98,68.93,68.98,10305.0,68.97,68.98,68.93,68.98,10305.0
2024-07-18 12:00:00,68.97,69.07,68.87,68.91,36975.0,68.97,69.07,68.87,68.91,36975.0
2024-07-18 12:10:00,68.83,68.92,68.83,68.92,20535.0,68.83,68.92,68.83,68.92,20535.0
2024-07-18 12:20:00,68.98,68.98,68.93,68.94,10680.0,68.98,68.98,68.93,68.94,10680.0
2024-07-18 12:30:00,69.02,69.07,68.97,68.97,7500.0,69.02,69.07,68.97,68.97,7500.0
2024-07-18 12:40:00,69.0,69.0,68.93,68.99,15750.0,69.0,69.0,68.93,68.99,15750.0
2024-07-18 12:50:00,69.11,69.11,69.08,69.08,7500.0,69.11,69.11,69.08,69.08,7500.0
2024-07-18 13:00:00,69.08,69.14,69.03,69.03,6000.0,69.08,69.14,69.03,69.03,6000.0
2024-07-18 13:10:00,69.04,69.12,69.04,69.09,60555.0,69.04,69.12,69.04,69.09,60555.0
2024-07-18 13:20:00,69.06,69.17,69.03,69.17,11250.0,69.06,69.17,69.03,69.17,11250.0
2024-07-18 13:30:00,69.05,69.07,68.95,69.03,15000.0,69.05,69.07,68.95,69.03,15000.0
2024-07-18 13:40:00,69.07,69.13,69.02,69.13,10290.0,69.07,69.13,69.02,69.13,10290.0
2024-07-18 13:50:00,69.08,69.22,69.08,69.22,13185.0,69.08,69.22,69.08,69.22,13185.0
2024-07-18 14:00:00,69.07,69.07,68.97,68.97,7500.0,69.07,69.07,68.97,68.97,7500.0
2024-07-18 14:10:00,68.87,68.96,68.87,68.88,9000.0,68.87,68.96,68.87,68.88,9000.0
2024-07-18 14:20:00,68.86,68.9,68.86,68.87,7500.0,68.86,68.9,68.86,68.87,7500.0
2024-07-18 14:30:00,68.83,68.89,68.83,68.89,12000.0,68.83,68.89,68.83,68.89,12000.0
2024-07-18 14:40:00,68.88,68.93,68.85,68.85,17055.0,68.88,68.93,68.85,68.85,17055.0
2024-07-18 14:50:00,68.8,68.96,68.8,68.96,13305.0,68.8,68.96,68.8,68.96,13305.0
2024-07-18 15:00:00,68.94,68.94,68.94,68.94,1770.0,68.94,68.94,68.94,68.94,1770.0
2024-07-18 15:10:00,68.88,68.96,68.73,68.92,49500.0,68.88,68.96,68.73,68.92,49500.0
2024-07-18 15:20:00,68.94,68.99,68.86,68.88,35595.0,68.94,68.99,68.86,68.88,35595.0
2024-07-18 15:30:00,68.87,68.94,68.75,68.77,39210.0,68.87,68.94,68.75,68.77,39210.0
2024-07-18 15:40:00,68.77,68.8,68.59,68.65,192360.0,68.77,68.8,68.59,68.65,192360.0
2024-07-18 15:50:00,68.6,68.65,68.44,68.55,256830.0,68.6,68.65,68.44,68.55,256830.0
2024-07-19 09:30:00,68.64,68.97,68.56,68.9,250140.0,68.64,68.97,68.56,68.9,250140.0
2024-07-19 09:40:00,68.99,69.29,68.76,69.07,99930.0,68.99,69.29,68.76,69.07,99930.0
2024-07-19 09:50:00,69.07,69.12,68.76,68.91,40515.0,69.07,69.12,68.76,68.91,40515.0
2024-07-19 10:00:00,69.04,69.08,68.96,68.96,26655.0,69.04,69.08,68.96,68.96,26655.0
2024-07-19 10:10:00,69.09,69.37,69.09,69.36,41610.0,69.09,69.37,69.09,69.36,41610.0
2024-07-19 10:20:00,69.33,69.42,69.26,69.28,77565.0,69.33,69.42,69.26,69.28,77565.0
2024-07-19 10:30:00,69.22,69.4,69.22,69.26,22500.0,69.22,69.4,69.22,69.26,22500.0
2024-07-19 10:40:00,69.24,69.29,69.16,69.27,28470.0,69.24,69.29,69.16,69.27,28470.0
2024-07-19 10:50:00,69.29,69.41,69.26,69.41,29385.0,69.29,69.41,69.26,69.41,29385.0
2024-07-19 11:00:00,69.41,69.54,69.35,69.39,25230.0,69.41,69.54,69.35,69.39,25230.0
2024-07-19 11:10:00,69.42,69.45,69.38,69.44,34185.0,69.42,69.45,69.38,69.44,34185.0
2024-07-19 11:20:00,69.45,69.53,69.41,69.42,28005.0,69.45,69.53,69.41,69.42,28005.0
2024-07-19 11:30:00,69.4,69.41,69.24,69.31,25800.0,69.4,69.41,69.24,69.31,25800.0
2024-07-19 11:40:00,69.35,69.36,69.23,69.27,13650.0,69.35,69.36,69.23,69.27,13650.0
2024-07-19 11:50:00,69.28,69.44,69.26,69.39,38325.0,69.28,69.44,69.26,69.39,38325.0
2024-07-19 12:00:00,69.43,69.61,69.43,69.61,25560.0,69.43,69.61,69.43,69.61,25560.0
2024-07-19 12:10:00,69.55,69.65,69.54,69.65,26670.0,69.55,69.65,69.54,69.65,26670.0
2024-07-19 12:20:00,69.58,69.58,69.47,69.47,81915.0,69.58,69.58,69.47,69.47,81915.0
2024-07-19 12:30:00,69.4,69.56,69.4,69.54,23310.0,69.4,69.56,69.4,69.54,23310.0
2024-07-19 12:40:00,69.56,69.59,69.51,69.54,32220.0,69.56,69.59,69.51,69.54,32220.0
2024-07-19 12:50:00,69.51,69.52,69.37,69.38,31725.0,69.51,69.52,69.37,69.38,31725.0
2024-07-19 13:00:00,69.41,69.41,69.34,69.37,18000.0,69.41,69.41,69.34,69.37,18000.0
2024-07-19 13:10:00,69.36,69.43,69.33,69.33,22065.0,69.36,69.43,69.33,69.33,22065.0
2024-07-19 13:20:00,69.29,69.45,69.26,69.45,18105.0,69.29,69.45,69.26,69.45,18105.0
2024-07-19 13:30:00,69.32,69.41,69.32,69.4,9000.0,69.32,69.41,69.32,69.4,9000.0
2024-07-19 13:40:00,69.36,69.36,69.15,69.35,125130.0,69.36,69.36,69.15,69.35,125130.0
2024-07-19 13:50:00,69.3,69.52,69.24,69.46,58170.0,69.3,69.52,69.24,69.46,58170.0
2024-07-19 14:00:00,69.5,69.5,69.43,69.43,4500.0,69.5,69.5,69.43,69.43,4500.0
2024-07-19 14:10:00,69.47,69.52,69.44,69.44,13500.0,69.47,69.52,69.44,69.44,13500.0
2024-07-19 14:20:00,69.38,69.4,69.36,69.4,12675.0,69.38,69.4,69.36,69.4,12675.0
2024-07-19 14:30:00,69.44,69.49,69.42,69.45,21345.0,69.44,69.49,69.42,69.45,21345.0
2024-07-19 14:40:00,69.44,69.53,69.44,69.49,12000.0,69.44,69.53,69.44,69.49,12000.0
2024-07-19 14:50:00,69.53,69.56,69.53,69.53,14325.0,69.53,69.56,69.53,69.53,14325.0
2024-07-19 15:00:00,69.6,69.74,69.58,69.74,26970.0,69.6,69.74,69.58,69.74,26970.0
2024-07-19 15:10:00,69.68,69.78,69.67,69.71,34215.0,69.68,69.78,69.67,69.71,34215.0
2024-07-19 15:20:00,69.71,69.71,69.63,69.67,21000.0,69.71,69.71,69.63,69.67,21000.0
2024-07-19 15:30:00,69.67,69.67,69.6,69.64,39840.0,69.67,69.67,69.6,69.64,39840.0
2024-07-19 15:40:00,69.63,69.63,69.45,69.61,74385.0,69.63,69.63,69.45,69.61,74385.0
2024-07-19 15:50:00,69.58,69.69,69.47,69.53,258105.0,69.58,69.69,69.47,69.53,258105.0
2024-07-22 09:30:00,69.93,70.46,69.93,70.46,160695.0,69.93,70.46,69.93,70.46,160695.0
2024-07-22 09:40:00,70.38,70.81,70.35,70.81,147645.0,70.38,70.81,70.35,70.81,147645.0
2024-07-22 09:50:00,70.82,70.89,70.52,70.54,54570.0,70.82,70.89,70.52,70.54,54570.0
2024-07-22 10:00:00,70.4,70.4,70.21,70.29,55980.0,70.4,70.4,70.21,70.29,55980.0
2024-07-22 10:10:00,70.29,70.7,70.29,70.56,101055.0,70.29,70.7,70.29,70.56,101055.0
2024-07-22 10:20:00,70.52,70.69,70.44,70.64,105765.0,70.52,70.69,70.44,70.64,105765.0
2024-07-22 10:30:00,70.64,70.97,70.64,70.64,102180.0,70.64,70.97,70.64,70.64,102180.0
2024-07-22 10:40:00,70.72,70.72,70.55,70.68,96525.0,70.72,70.72,70.55,70.68,96525.0
2024-07-22 10:50:00,70.67,70.76,70.56,70.66,113505.0,70.67,70.76,70.56,70.66,113505.0
2024-07-22 11:00:00,70.6,70.66,70.48,70.61,72750.0,70.6,70.66,70.48,70.61,72750.0
2024-07-22 11:10:00,70.56,70.62,70.35,70.5,87975.0,70.56,70.62,70.35,70.5,87975.0
2024-07-22 11:20:00,70.45,70.47,70.29,70.38,34515.0,70.45,70.47,70.29,70.38,34515.0
2024-07-22 11:30:00,70.33,70.36,70.11,70.22,41880.0,70.33,70.36,70.11,70.22,41880.0
2024-07-22 11:40:00,70.21,70.22,70.15,70.15,21750.0,70.21,70.22,70.15,70.15,21750.0
2024-07-22 11:50:00,70.17,70.27,70.16,70.22,44145.0,70.17,70.27,70.16,70.22,44145.0
2024-07-22 12:00:00,70.22,70.22,70.05,70.06,28875.0,70.22,70.22,70.05,70.06,28875.0
2024-07-22 12:10:00,70.18,70.27,70.18,70.19,14295.0,70.18,70.27,70.18,70.19,14295.0
2024-07-22 12:20:00,70.28,70.35,70.21,70.21,40830.0,70.28,70.35,70.21,70.21,40830.0
2024-07-22 12:30:00,70.26,70.29,70.25,70.29,9000.0,70.26,70.29,70.25,70.29,9000.0
2024-07-22 12:40:00,70.31,70.31,70.24,70.24,3435.0,70.31,70.31,70.24,70.24,3435.0
2024-07-22 12:50:00,70.29,70.43,70.29,70.36,55590.0,70.29,70.43,70.29,70.36,55590.0
2024-07-22 13:00:00,70.39,70.48,70.38,70.48,25500.0,70.39,70.48,70.38,70.48,25500.0
2024-07-22 13:10:00,70.48,70.49,70.42,70.49,15705.0,70.48,70.49,70.42,70.49,15705.0
2024-07-22 13:20:00,70.48,70.52,70.45,70.51,16410.0,70.48,70.52,70.45,70.51,16410.0
2024-07-22 13:30:00,70.48,70.52,70.48,70.49,18630.0,70.48,70.52,70.48,70.49,18630.0
2024-07-22 13:40:00,70.49,70.61,70.49,70.61,25740.0,70.49,70.61,70.49,70.61,25740.0
2024-07-22 13:50:00,70.5,70.5,70.37,70.37,31845.0,70.5,70.5,70.37,70.37,31845.0
2024-07-22 14:00:00,70.41,70.47,70.41,70.46,9000.0,70.41,70.47,70.41,70.46,9000.0
2024-07-22 14:10:00,70.46,70.54,70.4,70.54,53100.0,70.46,70.54,70.4,70.54,53100.0
2024-07-22 14:20:00,70.54,70.62,70.54,70.57,46500.0,70.54,70.62,70.54,70.57,46500.0
2024-07-22 14:30:00,70.59,70.76,70.59,70.66,34500.0,70.59,70.76,70.59,70.66,34500.0
2024-07-22 14:40:00,70.64,70.67,70.56,70.57,44820.0,70.64,70.67,70.56,70.57,44820.0
2024-07-22 14:50:00,70.56,70.6,70.55,70.58,13500.0,70.56,70.6,70.55,70.58,13500.0
2024-07-22 15:00:00,70.56,70.56,70.43,70.52,30645.0,70.56,70.56,70.43,70.52,30645.0
2024-07-22 15:10:00,70.53,70.53,70.42,70.44,42360.0,70.53,70.53,70.42,70.44,42360.0
2024-07-22 15:20:00,70.42,70.5,70.36,70.5,43470.0,70.42,70.5,70.36,70.5,43470.0
2024-07-22 15:30:00,70.46,70.48,70.41,70.45,46845.0,70.46,70.48,70.41,70.45,46845.0
2024-07-22 15:40:00,70.45,70.49,70.39,70.48,50175.0,70.45,70.49,70.39,70.48,50175.0
2024-07-22 15:50:00,70.42,70.58,70.36,70.49,281385.0,70.42,70.58,70.36,70.49,281385.0
2024-07-23 09:30:00,70.04,70.45,70.04,70.04,150780.0,70.04,70.45,70.04,70.04,150780.0
2024-07-23 09:40:00,70.16,70.39,70.08,70.25,41985.0,70.16,70.39,70.08,70.25,41985.0
2024-07-23 09:50:00,70.51,70.79,70.43,70.78,113985.0,70.51,70.79,70.43,70.78,113985.0
2024-07-23 10:00:00,70.79,70.8,70.23,70.34,114780.0,70.79,70.8,70.23,70.34,114780.0
2024-07-23 10:10:00,70.31,70.62,70.25,70.47,57525.0,70.31,70.62,70.25,70.47,57525.0
2024-07-23 10:20:00,70.5,70.66,70.47,70.66,13635.0,70.5,70.66,70.47,70.66,13635.0
2024-07-23 10:30:00,70.76,70.78,70.52,70.53,60150.0,70.76,70.78,70.52,70.53,60150.0
2024-07-23 10:40:00,70.53,70.71,70.46,70.57,25125.0,70.53,70.71,70.46,70.57,25125.0
2024-07-23 10:50:00,70.5,70.58,70.31,70.41,36240.0,70.5,70.58,70.31,70.41,36240.0
2024-07-23 11:00:00,70.5,70.52,70.4,70.4,21630.0,70.5,70.52,70.4,70.4,21630.0
2024-07-23 11:10:00,70.33,70.35,70.22,70.23,14310.0,70.33,70.35,70.22,70.23,14310.0
2024-07-23 11:20:00,70.28,70.31,70.14,70.18,63930.0,70.28,70.31,70.14,70.18,63930.0
2024-07-23 11:30:00,70.06,70.2,69.95,70.15,153375.0,70.06,70.2,69.95,70.15,153375.0
2024-07-23 11:40:00,70.25,70.33,70.14,70.14,39270.0,70.25,70.33,70.14,70.14,39270.0
2024-07-23 11:50:00,70.13,70.29,70.13,70.29,24075.0,70.13,70.29,70.13,70.29,24075.0
2024-07-23 12:00:00,70.26,70.26,70.09,70.13,12000.0,70.26,70.26,70.09,70.13,12000.0
2024-07-23 12:10:00,70.09,70.13,70.03,70.04,38625.0,70.09,70.13,70.03,70.04,38625.0
2024-07-23 12:20:00,70.03,70.1,69.94,70.06,33000.0,70.03,70.1,69.94,70.06,33000.0
2024-07-23 12:30:00,70.07,70.14,70.0,70.0,32475.0,70.07,70.14,70.0,70.0,32475.0
2024-07-23 12:40:00,70.08,70.15,70.08,70.12,10500.0,70.08,70.15,70.08,70.12,10500.0
2024-07-23 12:50:00,70.13,70.13,70.0,70.06,27540.0,70.13,70.13,70.0,70.06,27540.0
2024-07-23 13:00:00,70.02,70.06,69.91,70.02,31320.0,70.02,70.06,69.91,70.02,31320.0
2024-07-23 13:10:00,69.99,70.05,69.89,69.94,48000.0,69.99,70.05,69.89,69.94,48000.0
2024-07-23 13:20:00,69.89,70.09,69.89,70.07,50445.0,69.89,70.09,69.89,70.07,50445.0
2024-07-23 13:30:00,70.04,70.14,70.04,70.12,16770.0,70.04,70.14,70.04,70.12,16770.0
2024-07-23 13:40:00,70.1,70.19,70.06,70.13,31125.0,70.1,70.19,70.06,70.13,31125.0
2024-07-23 13:50:00,70.19,70.19,70.0,70.11,37935.0,70.19,70.19,70.0,70.11,37935.0
2024-07-23 14:00:00,70.1,70.16,70.03,70.03,24045.0,70.1,70.16,70.03,70.03,24045.0
2024-07-23 14:10:00,70.08,70.17,69.98,70.07,68730.0,70.08,70.17,69.98,70.07,68730.0
2024-07-23 14:20:00,70.11,70.16,70.07,70.14,13875.0,70.11,70.16,70.07,70.14,13875.0
2024-07-23 14:30:00,70.13,70.17,70.13,70.15,20895.0,70.13,70.17,70.13,70.15,20895.0
2024-07-23 14:40:00,70.15,70.18,70.13,70.13,47595.0,70.15,70.18,70.13,70.13,47595.0
2024-07-23 14:50:00,70.08,70.14,69.87,69.94,93000.0,70.08,70.14,69.87,69.94,93000.0
2024-07-23 15:00:00,69.98,69.98,69.83,69.83,21000.0,69.98,69.98,69.83,69.83,21000.0
2024-07-23 15:10:00,69.8,69.85,69.78,69.8,35430.0,69.8,69.85,69.78,69.8,35430.0
2024-07-23 15:20:00,69.8,69.99,69.8,69.99,41295.0,69.8,69.99,69.8,69.99,41295.0
2024-07-23 15:30:00,70.04,70.04,69.91,69.97,24300.0,70.04,70.04,69.91,69.97,24300.0
2024-07-23 15:40:00,69.86,70.0,69.82,69.98,64950.0,69.86,70.0,69.82,69.98,64950.0
2024-07-23 15:50:00,69.96,70.06,69.86,69.96,85125.0,69.96,70.06,69.86,69.96,85125.0
2024-07-24 09:30:00,70.07,70.47,69.33,70.35,142140.0,70.07,70.47,69.33,70.35,142140.0
2024-07-24 09:40:00,70.04,70.51,69.88,70.31,101895.0,70.04,70.51,69.88,70.31,101895.0
2024-07-24 09:50:00,70.24,70.29,69.8,69.98,133395.0,70.24,70.29,69.8,69.98,133395.0
2024-07-24 10:00:00,69.99,70.4,69.98,70.32,191055.0,69.99,70.4,69.98,70.32,191055.0
2024-07-24 10:10:00,70.29,70.47,70.22,70.34,132705.0,70.29,70.47,70.22,70.34,132705.0
2024-07-24 10:20:00,70.26,70.61,70.18,70.28,74040.0,70.26,70.61,70.18,70.28,74040.0
2024-07-24 10:30:00,70.36,70.45,70.29,70.4,50220.0,70.36,70.45,70.29,70.4,50220.0
2024-07-24 10:40:00,70.49,70.66,70.47,70.55,83070.0,70.49,70.66,70.47,70.55,83070.0
2024-07-24 10:50:00,70.54,70.7,70.49,70.49,47865.0,70.54,70.7,70.49,70.49,47865.0
2024-07-24 11:00:00,70.48,70.48,70.22,70.22,57045.0,70.48,70.48,70.22,70.22,57045.0
2024-07-24 11:10:00,70.23,70.33,70.17,70.33,28965.0,70.23,70.33,70.17,70.33,28965.0
2024-07-24 11:20:00,70.32,70.35,70.25,70.31,30270.0,70.32,70.35,70.25,70.31,30270.0
2024-07-24 11:30:00,70.36,70.4,70.31,70.36,33000.0,70.36,70.4,70.31,70.36,33000.0
2024-07-24 11:40:00,70.35,70.46,70.35,70.42,52590.0,70.35,70.46,70.35,70.42,52590.0
2024-07-24 11:50:00,70.42,70.47,70.41,70.42,21930.0,70.42,70.47,70.41,70.42,21930.0
2024-07-24 12:00:00,70.43,70.5,70.43,70.5,23385.0,70.43,70.5,70.43,70.5,23385.0
2024-07-24 12:10:00,70.57,70.57,70.51,70.55,21540.0,70.57,70.57,70.51,70.55,21540.0
2024-07-24 12:20:00,70.55,70.55,70.14,70.14,36210.0,70.55,70.55,70.14,70.14,36210.0
2024-07-24 12:30:00,70.01,70.17,70.01,70.14,34500.0,70.01,70.17,70.01,70.14,34500.0
2024-07-24 12:40:00,70.19,70.3,70.17,70.17,17670.0,70.19,70.3,70.17,70.17,17670.0
2024-07-24 12:50:00,70.15,70.36,70.1,70.35,34950.0,70.15,70.36,70.1,70.35,34950.0
2024-07-24 13:00:00,70.36,70.58,70.35,70.58,19500.0,70.36,70.58,70.35,70.58,19500.0
2024-07-24 13:10:00,70.51,70.59,70.41,70.48,27225.0,70.51,70.59,70.41,70.48,27225.0
2024-07-24 13:20:00,70.4,70.45,70.39,70.45,13770.0,70.4,70.45,70.39,70.45,13770.0
2024-07-24 13:30:00,70.44,70.53,70.33,70.45,44520.0,70.44,70.53,70.33,70.45,44520.0
2024-07-24 13:40:00,70.45,70.53,70.3,70.33,22605.0,70.45,70.53,70.3,70.33,22605.0
2024-07-24 13:50:00,70.32,70.44,70.32,70.44,17100.0,70.32,70.44,70.32,70.44,17100.0
2024-07-24 14:00:00,70.44,70.5,70.43,70.5,23640.0,70.44,70.5,70.43,70.5,23640.0
2024-07-24 14:10:00,70.55,70.64,70.54,70.64,56400.0,70.55,70.64,70.54,70.64,56400.0
2024-07-24 14:20:00,70.68,70.73,70.68,70.71,9000.0,70.68,70.73,70.68,70.71,9000.0
2024-07-24 14:30:00,70.77,70.77,70.46,70.7,37500.0,70.77,70.77,70.46,70.7,37500.0
2024-07-24 14:40:00,70.62,70.62,70.43,70.46,19500.0,70.62,70.62,70.43,70.46,19500.0
2024-07-24 14:50:00,70.47,70.51,70.45,70.49,24000.0,70.47,70.51,70.45,70.49,24000.0
2024-07-24 15:00:00,70.5,70.51,70.35,70.35,31605.0,70.5,70.51,70.35,70.35,31605.0
2024-07-24 15:10:00,70.32,70.4,70.31,70.32,32745.0,70.32,70.4,70.31,70.32,32745.0
2024-07-24 15:20:00,70.33,70.42,70.33,70.42,19350.0,70.33,70.42,70.33,70.42,19350.0
2024-07-24 15:30:00,70.36,70.45,70.34,70.35,44025.0,70.36,70.45,70.34,70.35,44025.0
2024-07-24 15:40:00,70.35,70.47,70.32,70.35,126285.0,70.35,70.47,70.32,70.35,126285.0
2024-07-24 15:50:00,70.37,70.43,70.0,70.19,427905.0,70.37,70.43,70.0,70.19,427905.0
2024-07-25 09:30:00,70.05,72.48,70.05,71.04,680325.0,70.05,72.48,70.05,71.04,680325.0
2024-07-25 09:40:00,71.04,71.52,70.44,71.32,252630.0,71.04,71.52,70.44,71.32,252630.0
2024-07-25 09:50:00,71.26,72.6,71.19,72.38,195615.0,71.26,72.6,71.19,72.38,195615.0
2024-07-25 10:00:00,72.38,73.33,72.2,72.47,303435.0,72.38,73.33,72.2,72.47,303435.0
2024-07-25 10:10:00,72.43,73.14,72.4,72.75,106350.0,72.43,73.14,72.4,72.75,106350.0
2024-07-25 10:20:00,72.75,73.33,72.6,73.02,288585.0,72.75,73.33,72.6,73.02,288585.0
2024-07-25 10:30:00,73.01,73.12,72.12,72.12,213840.0,73.01,73.12,72.12,72.12,213840.0
2024-07-25 10:40:00,72.09,72.12,71.66,71.66,90615.0,72.09,72.12,71.66,71.66,90615.0
2024-07-25 10:50:00,71.9,71.99,71.67,71.84,144960.0,71.9,71.99,71.67,71.84,144960.0
2024-07-25 11:00:00,71.9,72.81,71.9,72.59,149310.0,71.9,72.81,71.9,72.59,149310.0
2024-07-25 11:10:00,72.56,74.07,72.45,73.32,423600.0,72.56,74.07,72.45,73.32,423600.0
2024-07-25 11:20:00,73.34,73.81,73.19,73.19,118215.0,73.34,73.81,73.19,73.19,118215.0
2024-07-25 11:30:00,73.12,73.45,72.88,73.24,116250.0,73.12,73.45,72.88,73.24,116250.0
2024-07-25 11:40:00,73.46,73.51,73.05,73.47,90735.0,73.46,73.51,73.05,73.47,90735.0
2024-07-25 11:50:00,73.63,73.63,73.14,73.33,52140.0,73.63,73.63,73.14,73.33,52140.0
2024-07-25 12:00:00,73.39,73.57,73.36,73.46,38310.0,73.39,73.57,73.36,73.46,38310.0
2024-07-25 12:10:00,73.48,73.67,73.47,73.55,40620.0,73.48,73.67,73.47,73.55,40620.0
2024-07-25 12:20:00,73.53,73.68,73.27,73.67,126840.0,73.53,73.68,73.27,73.67,126840.0
2024-07-25 12:30:00,73.7,74.0,73.52,73.52,78360.0,73.7,74.0,73.52,73.52,78360.0
2024-07-25 12:40:00,73.53,73.65,73.37,73.5,32355.0,73.53,73.65,73.37,73.5,32355.0
2024-07-25 12:50:00,73.51,73.7,73.39,73.61,36480.0,73.51,73.7,73.39,73.61,36480.0
2024-07-25 13:00:00,73.76,73.89,73.76,73.85,6000.0,73.76,73.89,73.76,73.85,6000.0
2024-07-25 13:10:00,73.9,73.93,73.68,73.72,31605.0,73.9,73.93,73.68,73.72,31605.0
2024-07-25 13:20:00,73.69,73.95,73.68,73.76,29265.0,73.69,73.95,73.68,73.76,29265.0
2024-07-25 13:30:00,73.85,74.15,73.85,73.87,53940.0,73.85,74.15,73.85,73.87,53940.0
2024-07-25 13:40:00,73.91,74.04,73.69,73.79,71430.0,73.91,74.04,73.69,73.79,71430.0
2024-07-25 13:50:00,73.89,73.89,73.72,73.8,24000.0,73.89,73.89,73.72,73.8,24000.0
2024-07-25 14:00:00,73.81,74.09,73.81,73.97,40560.0,73.81,74.09,73.81,73.97,40560.0
2024-07-25 14:10:00,73.94,74.07,73.8,73.84,106380.0,73.94,74.07,73.8,73.84,106380.0
2024-07-25 14:20:00,73.83,73.9,73.63,73.64,107535.0,73.83,73.9,73.63,73.64,107535.0
2024-07-25 14:30:00,73.62,73.8,73.27,73.29,85545.0,73.62,73.8,73.27,73.29,85545.0
2024-07-25 14:40:00,73.35,73.41,73.13,73.23,66105.0,73.35,73.41,73.13,73.23,66105.0
2024-07-25 14:50:00,73.22,73.24,73.04,73.08,66465.0,73.22,73.24,73.04,73.08,66465.0
2024-07-25 15:00:00,73.08,73.1,72.79,72.93,59190.0,73.08,73.1,72.79,72.93,59190.0
2024-07-25 15:10:00,72.87,73.32,72.85,73.31,95730.0,72.87,73.32,72.85,73.31,95730.0
2024-07-25 15:20:00,73.35,73.47,73.35,73.47,25215.0,73.35,73.47,73.35,73.47,25215.0
2024-07-25 15:30:00,73.5,73.51,73.03,73.07,90075.0,73.5,73.51,73.03,73.07,90075.0
2024-07-25 15:40:00,73.06,73.17,72.76,72.84,67020.0,73.06,73.17,72.76,72.84,67020.0
2024-07-25 15:50:00,72.88,73.02,72.41,72.85,629865.0,72.88,73.02,72.41,72.85,629865.0
2024-07-26 09:30:00,72.95,73.77,72.74,73.52,107085.0,72.95,73.77,72.74,73.52,107085.0
2024-07-26 09:40:00,73.35,73.59,73.23,73.51,105960.0,73.35,73.59,73.23,73.51,105960.0
2024-07-26 09:50:00,73.57,73.68,73.27,73.3,323610.0,73.57,73.68,73.27,73.3,323610.0
2024-07-26 10:00:00,73.38,73.8,73.3,73.48,153585.0,73.38,73.8,73.3,73.48,153585.0
2024-07-26 10:10:00,73.51,74.09,73.48,73.97,51765.0,73.51,74.09,73.48,73.97,51765.0
2024-07-26 10:20:00,73.97,74.27,73.97,73.97,74925.0,73.97,74.27,73.97,73.97,74925.0
2024-07-26 10:30:00,73.94,74.18,73.87,73.95,81375.0,73.94,74.18,73.87,73.95,81375.0
2024-07-26 10:40:00,73.98,74.0,73.87,73.99,41790.0,73.98,74.0,73.87,73.99,41790.0
2024-07-26 10:50:00,74.01,74.2,73.91,74.19,57930.0,74.01,74.2,73.91,74.19,57930.0
2024-07-26 11:00:00,74.18,74.32,73.93,73.93,51555.0,74.18,74.32,73.93,73.93,51555.0
2024-07-26 11:10:00,73.87,74.11,73.74,73.92,69420.0,73.87,74.11,73.74,73.92,69420.0
2024-07-26 11:20:00,73.94,74.09,73.82,73.99,43620.0,73.94,74.09,73.82,73.99,43620.0
2024-07-26 11:30:00,74.03,74.25,73.88,74.24,108030.0,74.03,74.25,73.88,74.24,108030.0
2024-07-26 11:40:00,74.2,74.47,74.18,74.41,92775.0,74.2,74.47,74.18,74.41,92775.0
2024-07-26 11:50:00,74.33,74.48,74.24,74.48,141510.0,74.33,74.48,74.24,74.48,141510.0
2024-07-26 12:00:00,74.48,74.59,74.34,74.54,121665.0,74.48,74.59,74.34,74.54,121665.0
2024-07-26 12:10:00,74.5,74.57,74.37,74.4,139470.0,74.5,74.57,74.37,74.4,139470.0
2024-07-26 12:20:00,74.4,74.47,74.26,74.47,43230.0,74.4,74.47,74.26,74.47,43230.0
2024-07-26 12:30:00,74.48,74.6,74.4,74.4,35745.0,74.48,74.6,74.4,74.4,35745.0
2024-07-26 12:40:00,74.67,74.67,74.52,74.54,19035.0,74.67,74.67,74.52,74.54,19035.0
2024-07-26 12:50:00,74.49,74.77,74.49,74.65,60300.0,74.49,74.77,74.49,74.65,60300.0
2024-07-26 13:00:00,74.62,74.62,74.53,74.61,18810.0,74.62,74.62,74.53,74.61,18810.0
2024-07-26 13:10:00,74.53,74.68,74.53,74.64,16500.0,74.53,74.68,74.53,74.64,16500.0
2024-07-26 13:20:00,74.76,74.79,74.61,74.73,32730.0,74.76,74.79,74.61,74.73,32730.0
2024-07-26 13:30:00,74.73,74.96,74.67,74.71,279120.0,74.73,74.96,74.67,74.71,279120.0
2024-07-26 13:40:00,74.77,74.77,74.58,74.65,43875.0,74.77,74.77,74.58,74.65,43875.0
2024-07-26 13:50:00,74.64,74.68,74.38,74.43,82965.0,74.64,74.68,74.38,74.43,82965.0
2024-07-26 14:00:00,74.36,74.49,74.28,74.42,22200.0,74.36,74.49,74.28,74.42,22200.0
2024-07-26 14:10:00,74.46,74.49,74.45,74.48,16875.0,74.46,74.49,74.45,74.48,16875.0
2024-07-26 14:20:00,74.48,74.48,74.27,74.3,22140.0,74.48,74.48,74.27,74.3,22140.0
2024-07-26 14:30:00,74.31,74.4,74.24,74.28,35955.0,74.31,74.4,74.24,74.28,35955.0
2024-07-26 14:40:00,74.24,74.25,74.2,74.2,7500.0,74.24,74.25,74.2,74.2,7500.0
2024-07-26 14:50:00,74.2,74.21,73.98,74.2,33885.0,74.2,74.21,73.98,74.2,33885.0
2024-07-26 15:00:00,74.1,74.22,73.97,74.22,36015.0,74.1,74.22,73.97,74.22,36015.0
2024-07-26 15:10:00,74.16,74.16,74.08,74.1,28275.0,74.16,74.16,74.08,74.1,28275.0
2024-07-26 15:20:00,74.14,74.22,74.09,74.15,45825.0,74.14,74.22,74.09,74.15,45825.0
2024-07-26 15:30:00,74.15,74.18,74.07,74.12,59625.0,74.15,74.18,74.07,74.12,59625.0
2024-07-26 15:40:00,74.19,74.22,74.09,74.22,24645.0,74.19,74.22,74.09,74.22,24645.0
2024-07-26 15:50:00,74.24,74.26,73.74,74.16,519735.0,74.24,74.26,73.74,74.16,519735.0
2024-07-29 09:30:00,74.65,74.65,74.07,74.18,68850.0,74.65,74.65,74.07,74.18,68850.0
2024-07-29 09:40:00,74.05,74.14,73.87,74.04,54525.0,74.05,74.14,73.87,74.04,54525.0
2024-07-29 09:50:00,74.05,74.27,74.05,74.22,11565.0,74.05,74.27,74.05,74.22,11565.0
2024-07-29 10:00:00,74.18,74.45,74.17,74.31,80790.0,74.18,74.45,74.17,74.31,80790.0
2024-07-29 10:10:00,74.47,74.61,74.43,74.55,30000.0,74.47,74.61,74.43,74.55,30000.0
2024-07-29 10:20:00,74.55,74.55,74.39,74.39,41880.0,74.55,74.55,74.39,74.39,41880.0
2024-07-29 10:30:00,74.37,74.37,74.21,74.29,17895.0,74.37,74.37,74.21,74.29,17895.0
2024-07-29 10:40:00,74.22,74.42,74.22,74.38,29760.0,74.22,74.42,74.22,74.38,29760.0
2024-07-29 10:50:00,74.38,74.5,74.34,74.42,68715.0,74.38,74.5,74.34,74.42,68715.0
2024-07-29 11:00:00,74.41,74.47,74.1,74.18,23880.0,74.41,74.47,74.1,74.18,23880.0
2024-07-29 11:10:00,74.01,74.01,73.66,73.73,26250.0,74.01,74.01,73.66,73.73,26250.0
2024-07-29 11:20:00,73.74,74.12,73.74,73.92,50565.0,73.74,74.12,73.74,73.92,50565.0
2024-07-29 11:30:00,73.77,73.82,73.67,73.76,41040.0,73.77,73.82,73.67,73.76,41040.0
2024-07-29 11:40:00,73.75,73.91,73.7,73.91,19620.0,73.75,73.91,73.7,73.91,19620.0
2024-07-29 11:50:00,74.03,74.08,73.93,74.03,34500.0,74.03,74.08,73.93,74.03,34500.0
2024-07-29 12:00:00,74.06,74.17,74.06,74.12,19500.0,74.06,74.17,74.06,74.12,19500.0
2024-07-29 12:10:00,74.15,74.31,74.15,74.31,79500.0,74.15,74.31,74.15,74.31,79500.0
2024-07-29 12:20:00,74.34,74.39,74.27,74.3,39015.0,74.34,74.39,74.27,74.3,39015.0
2024-07-29 12:30:00,74.28,74.47,74.28,74.44,57540.0,74.28,74.47,74.28,74.44,57540.0
2024-07-29 12:40:00,74.45,74.45,74.25,74.32,34500.0,74.45,74.45,74.25,74.32,34500.0
2024-07-29 12:50:00,74.34,74.42,74.23,74.42,25560.0,74.34,74.42,74.23,74.42,25560.0
2024-07-29 13:00:00,74.43,74.5,74.39,74.45,36780.0,74.43,74.5,74.39,74.45,36780.0
2024-07-29 13:10:00,74.39,74.45,74.25,74.25,9000.0,74.39,74.45,74.25,74.25,9000.0
2024-07-29 13:20:00,74.24,74.27,74.02,74.02,31875.0,74.24,74.27,74.02,74.02,31875.0
2024-07-29 13:30:00,74.01,74.02,73.99,73.99,6060.0,74.01,74.02,73.99,73.99,6060.0
2024-07-29 13:40:00,73.94,73.94,73.8,73.8,13500.0,73.94,73.94,73.8,73.8,13500.0
2024-07-29 13:50:00,73.79,73.93,73.79,73.8,19410.0,73.79,73.93,73.79,73.8,19410.0
2024-07-29 14:00:00,73.8,74.04,73.75,73.95,86850.0,73.8,74.04,73.75,73.95,86850.0
2024-07-29 14:10:00,74.02,74.14,74.02,74.14,3000.0,74.02,74.14,74.02,74.14,3000.0
2024-07-29 14:20:00,74.15,74.29,74.15,74.25,22575.0,74.15,74.29,74.15,74.25,22575.0
2024-07-29 14:30:00,74.18,74.23,74.16,74.17,9030.0,74.18,74.23,74.16,74.17,9030.0
2024-07-29 14:40:00,74.23,74.31,74.13,74.13,28515.0,74.23,74.31,74.13,74.13,28515.0
2024-07-29 14:50:00,74.14,74.18,74.12,74.18,18465.0,74.14,74.18,74.12,74.18,18465.0
2024-07-29 15:00:00,74.25,74.28,74.22,74.28,34020.0,74.25,74.28,74.22,74.28,34020.0
2024-07-29 15:10:00,74.18,74.24,74.18,74.22,25125.0,74.18,74.24,74.18,74.22,25125.0
2024-07-29 15:20:00,74.29,74.38,74.28,74.38,93600.0,74.29,74.38,74.28,74.38,93600.0
2024-07-29 15:30:00,74.38,74.56,74.37,74.53,68760.0,74.38,74.56,74.37,74.53,68760.0
2024-07-29 15:40:00,74.54,74.73,74.54,74.68,79635.0,74.54,74.73,74.54,74.68,79635.0
2024-07-29 15:50:00,74.77,74.77,74.47,74.58,226335.0,74.77,74.77,74.47,74.58,226335.0
2024-07-30 09:30:00,74.57,75.0,74.44,74.84,90750.0,74.57,75.0,74.44,74.84,90750.0
2024-07-30 09:40:00,74.84,75.29,74.84,75.08,52035.0,74.84,75.29,74.84,75.08,52035.0
2024-07-30 09:50:00,75.08,75.2,74.74,74.92,64080.0,75.08,75.2,74.74,74.92,64080.0
2024-07-30 10:00:00,75.04,75.08,74.7,75.01,77370.0,75.04,75.08,74.7,75.01,77370.0
2024-07-30 10:10:00,75.04,75.04,74.77,74.77,18390.0,75.04,75.04,74.77,74.77,18390.0
2024-07-30 10:20:00,74.78,74.82,74.7,74.81,13050.0,74.78,74.82,74.7,74.81,13050.0
2024-07-30 10:30:00,74.69,74.69,74.68,74.68,7500.0,74.69,74.69,74.68,74.68,7500.0
2024-07-30 10:40:00,74.67,74.8,74.62,74.62,49365.0,74.67,74.8,74.62,74.62,49365.0
2024-07-30 10:50:00,74.54,74.81,74.54,74.81,16455.0,74.54,74.81,74.54,74.81,16455.0
2024-07-30 11:00:00,74.94,74.97,74.86,74.87,33465.0,74.94,74.97,74.86,74.87,33465.0
2024-07-30 11:10:00,74.86,74.95,74.84,74.93,36450.0,74.86,74.95,74.84,74.93,36450.0
2024-07-30 11:20:00,74.89,74.97,74.85,74.97,40590.0,74.89,74.97,74.85,74.97,40590.0
2024-07-30 11:30:00,74.97,75.1,74.9,75.1,32985.0,74.97,75.1,74.9,75.1,32985.0
2024-07-30 11:40:00,75.07,75.1,74.94,74.94,27000.0,75.07,75.1,74.94,74.94,27000.0
2024-07-30 11:50:00,74.88,74.94,74.85,74.91,44145.0,74.88,74.94,74.85,74.91,44145.0
2024-07-30 12:00:00,75.0,75.18,75.0,75.18,51060.0,75.0,75.18,75.0,75.18,51060.0
2024-07-30 12:10:00,75.14,75.27,75.14,75.24,37770.0,75.14,75.27,75.14,75.24,37770.0
2024-07-30 12:20:00,75.31,75.32,75.29,75.31,7500.0,75.31,75.32,75.29,75.31,7500.0
2024-07-30 12:30:00,75.31,75.47,75.26,75.42,81090.0,75.31,75.47,75.26,75.42,81090.0
2024-07-30 12:40:00,75.42,75.44,75.38,75.38,25500.0,75.42,75.44,75.38,75.38,25500.0
2024-07-30 12:50:00,75.41,75.42,75.26,75.33,33900.0,75.41,75.42,75.26,75.33,33900.0
2024-07-30 13:00:00,75.25,75.3,75.19,75.29,25875.0,75.25,75.3,75.19,75.29,25875.0
2024-07-30 13:10:00,75.26,75.3,75.23,75.23,24555.0,75.26,75.3,75.23,75.23,24555.0
2024-07-30 13:20:00,75.27,75.31,75.18,75.28,81045.0,75.27,75.31,75.18,75.28,81045.0
2024-07-30 13:30:00,75.28,75.42,75.23,75.33,49050.0,75.28,75.42,75.23,75.33,49050.0
2024-07-30 13:40:00,75.35,75.45,75.34,75.43,24465.0,75.35,75.45,75.34,75.43,24465.0
2024-07-30 13:50:00,75.49,75.57,75.36,75.43,90885.0,75.49,75.57,75.36,75.43,90885.0
2024-07-30 14:00:00,75.41,75.46,75.3,75.44,33990.0,75.41,75.46,75.3,75.44,33990.0
2024-07-30 14:10:00,75.44,75.57,75.43,75.54,43530.0,75.44,75.57,75.43,75.54,43530.0
2024-07-30 14:20:00,75.54,75.54,75.34,75.43,171135.0,75.54,75.54,75.34,75.43,171135.0
2024-07-30 14:30:00,75.48,75.61,75.46,75.54,29040.0,75.48,75.61,75.46,75.54,29040.0
2024-07-30 14:40:00,75.67,75.7,75.62,75.7,28425.0,75.67,75.7,75.62,75.7,28425.0
2024-07-30 14:50:00,75.7,75.7,75.56,75.57,90435.0,75.7,75.7,75.56,75.57,90435.0
2024-07-30 15:00:00,75.56,75.61,75.54,75.61,42000.0,75.56,75.61,75.54,75.61,42000.0
2024-07-30 15:10:00,75.61,75.64,75.54,75.55,94155.0,75.61,75.64,75.54,75.55,94155.0
2024-07-30 15:20:00,75.58,75.79,75.54,75.71,32655.0,75.58,75.79,75.54,75.71,32655.0
2024-07-30 15:30:00,75.78,75.89,75.74,75.86,108525.0,75.78,75.89,75.74,75.86,108525.0
2024-07-30 15:40:00,75.85,76.05,75.85,76.04,237525.0,75.85,76.05,75.85,76.04,237525.0
2024-07-30 15:50:00,76.1,76.23,76.04,76.05,313770.0,76.1,76.23,76.04,76.05,313770.0
2024-07-31 09:30:00,76.49,76.49,75.45,75.75,129240.0,76.49,76.49,75.45,75.75,129240.0
2024-07-31 09:40:00,75.62,75.62,75.23,75.23,19965.0,75.62,75.62,75.23,75.23,19965.0
2024-07-31 09:50:00,75.24,75.34,74.95,75.16,125340.0,75.24,75.34,74.95,75.16,125340.0
2024-07-31 10:00:00,75.12,75.7,75.11,75.7,35475.0,75.12,75.7,75.11,75.7,35475.0
2024-07-31 10:10:00,75.68,75.96,75.63,75.74,83250.0,75.68,75.96,75.63,75.74,83250.0
2024-07-31 10:20:00,75.68,76.13,75.68,75.8,458250.0,75.68,76.13,75.68,75.8,458250.0
2024-07-31 10:30:00,76.06,76.06,75.58,75.58,8235.0,76.06,76.06,75.58,75.58,8235.0
2024-07-31 10:40:00,75.75,75.9,75.71,75.9,11595.0,75.75,75.9,75.71,75.9,11595.0
2024-07-31 10:50:00,75.89,75.89,75.73,75.77,15120.0,75.89,75.89,75.73,75.77,15120.0
2024-07-31 11:00:00,75.83,76.01,75.83,75.9,21000.0,75.83,76.01,75.83,75.9,21000.0
2024-07-31 11:10:00,76.08,76.12,75.82,75.93,28500.0,76.08,76.12,75.82,75.93,28500.0
2024-07-31 11:20:00,76.09,76.09,75.84,75.84,20925.0,76.09,76.09,75.84,75.84,20925.0
2024-07-31 11:30:00,75.87,75.95,75.84,75.95,30000.0,75.87,75.95,75.84,75.95,30000.0
2024-07-31 11:40:00,76.03,76.07,75.95,75.95,13500.0,76.03,76.07,75.95,75.95,13500.0
2024-07-31 11:50:00,75.95,76.01,75.95,76.0,53595.0,75.95,76.01,75.95,76.0,53595.0
2024-07-31 12:00:00,76.09,76.11,76.03,76.03,18075.0,76.09,76.11,76.03,76.03,18075.0
2024-07-31 12:10:00,76.03,76.09,75.7,75.82,94530.0,76.03,76.09,75.7,75.82,94530.0
2024-07-31 12:20:00,75.82,75.82,75.73,75.73,61380.0,75.82,75.82,75.73,75.73,61380.0
2024-07-31 12:30:00,75.73,75.73,75.61,75.61,27540.0,75.73,75.73,75.61,75.61,27540.0
2024-07-31 12:40:00,75.51,75.65,75.51,75.61,33000.0,75.51,75.65,75.51,75.61,33000.0
2024-07-31 12:50:00,75.59,75.59,75.4,75.42,165705.0,75.59,75.59,75.4,75.42,165705.0
2024-07-31 13:00:00,75.37,75.47,75.26,75.38,54840.0,75.37,75.47,75.26,75.38,54840.0
2024-07-31 13:10:00,75.34,75.34,75.26,75.29,18000.0,75.34,75.34,75.26,75.29,18000.0
2024-07-31 13:20:00,75.38,75.49,75.38,75.49,12015.0,75.38,75.49,75.38,75.49,12015.0
2024-07-31 13:30:00,75.48,75.62,75.48,75.61,7785.0,75.48,75.62,75.48,75.61,7785.0
2024-07-31 13:40:00,75.56,75.77,75.56,75.77,28620.0,75.56,75.77,75.56,75.77,28620.0
2024-07-31 13:50:00,75.78,76.09,75.78,76.09,199905.0,75.78,76.09,75.78,76.09,199905.0
2024-07-31 14:00:00,75.92,76.09,75.92,76.06,15225.0,75.92,76.09,75.92,76.06,15225.0
2024-07-31 14:10:00,76.06,76.06,75.82,75.99,73455.0,76.06,76.06,75.82,75.99,73455.0
2024-07-31 14:20:00,75.97,75.98,75.96,75.96,10500.0,75.97,75.98,75.96,75.96,10500.0
2024-07-31 14:30:00,76.09,76.19,75.58,75.78,64440.0,76.09,76.19,75.58,75.78,64440.0
2024-07-31 14:40:00,75.84,75.84,75.63,75.7,35505.0,75.84,75.84,75.63,75.7,35505.0
2024-07-31 14:50:00,75.7,75.8,75.63,75.78,61500.0,75.7,75.8,75.63,75.78,61500.0
2024-07-31 15:00:00,75.79,75.87,75.55,75.79,87480.0,75.79,75.87,75.55,75.79,87480.0
2024-07-31 15:10:00,75.76,76.15,75.75,76.06,70920.0,75.76,76.15,75.75,76.06,70920.0
2024-07-31 15:20:00,76.13,76.13,75.95,75.96,121875.0,76.13,76.13,75.95,75.96,121875.0
2024-07-31 15:30:00,75.97,76.09,75.88,76.08,116730.0,75.97,76.09,75.88,76.08,116730.0
2024-07-31 15:40:00,76.16,76.16,75.93,75.98,111990.0,76.16,76.16,75.93,75.98,111990.0
2024-07-31 15:50:00,75.94,76.0,74.88,75.09,504945.0,75.94,76.0,74.88,75.09,504945.0
2024-08-01 09:30:00,75.39,75.67,75.35,75.58,42450.0,75.39,75.67,75.35,75.58,42450.0
2024-08-01 09:40:00,75.29,75.51,75.28,75.28,6840.0,75.29,75.51,75.28,75.28,6840.0
2024-08-01 09:50:00,75.37,75.41,75.13,75.37,43665.0,75.37,75.41,75.13,75.37,43665.0
2024-08-01 10:00:00,75.41,75.75,75.23,75.73,72750.0,75.41,75.75,75.23,75.73,72750.0
2024-08-01 10:10:00,75.87,75.87,75.67,75.68,15000.0,75.87,75.87,75.67,75.68,15000.0
2024-08-01 10:20:00,75.76,75.89,75.57,75.88,39840.0,75.76,75.89,75.57,75.88,39840.0
2024-08-01 10:30:00,75.76,75.83,75.64,75.83,19500.0,75.76,75.83,75.64,75.83,19500.0
2024-08-01 10:40:00,75.8,76.06,75.78,75.97,54330.0,75.8,76.06,75.78,75.97,54330.0
2024-08-01 10:50:00,76.02,76.03,75.82,75.83,59865.0,76.02,76.03,75.82,75.83,59865.0
2024-08-01 11:00:00,75.55,75.63,75.36,75.63,51765.0,75.55,75.63,75.36,75.63,51765.0
2024-08-01 11:10:00,75.53,75.59,75.53,75.59,10155.0,75.53,75.59,75.53,75.59,10155.0
2024-08-01 11:20:00,75.5,75.58,75.33,75.39,32040.0,75.5,75.58,75.33,75.39,32040.0
2024-08-01 11:30:00,75.37,75.39,75.18,75.18,31650.0,75.37,75.39,75.18,75.18,31650.0
2024-08-01 11:40:00,75.26,75.26,75.17,75.22,27465.0,75.26,75.26,75.17,75.22,27465.0
2024-08-01 11:50:00,75.15,75.26,75.15,75.26,47205.0,75.15,75.26,75.15,75.26,47205.0
2024-08-01 12:00:00,75.26,75.35,75.26,75.35,45300.0,75.26,75.35,75.26,75.35,45300.0
2024-08-01 12:10:00,75.35,75.35,75.28,75.3,6690.0,75.35,75.35,75.28,75.3,6690.0
2024-08-01 12:20:00,75.2,75.2,75.04,75.16,20340.0,75.2,75.2,75.04,75.16,20340.0
2024-08-01 12:30:00,75.17,75.31,75.17,75.21,9750.0,75.17,75.31,75.17,75.21,9750.0
2024-08-01 12:40:00,75.23,75.3,75.21,75.3,5055.0,75.23,75.3,75.21,75.3,5055.0
2024-08-01 12:50:00,75.21,75.28,75.1,75.1,24000.0,75.21,75.28,75.1,75.1,24000.0
2024-08-01 13:00:00,75.2,75.21,75.06,75.09,13260.0,75.2,75.21,75.06,75.09,13260.0
2024-08-01 13:10:00,75.09,75.1,75.09,75.1,11955.0,75.09,75.1,75.09,75.1,11955.0
2024-08-01 13:20:00,75.11,75.19,75.08,75.16,24000.0,75.11,75.19,75.08,75.16,24000.0
2024-08-01 13:30:00,75.08,75.15,75.03,75.15,63780.0,75.08,75.15,75.03,75.15,63780.0
2024-08-01 13:40:00,75.2,75.2,74.97,74.99,38835.0,75.2,75.2,74.97,74.99,38835.0
2024-08-01 13:50:00,75.02,75.06,74.93,74.93,42315.0,75.02,75.06,74.93,74.93,42315.0
2024-08-01 14:00:00,74.97,74.98,74.92,74.96,28500.0,74.97,74.98,74.92,74.96,28500.0
2024-08-01 14:10:00,74.96,74.98,74.9,74.98,34485.0,74.96,74.98,74.9,74.98,34485.0
2024-08-01 14:20:00,74.98,75.07,74.88,74.97,36000.0,74.98,75.07,74.88,74.97,36000.0
2024-08-01 14:30:00,74.96,75.02,74.93,75.02,11475.0,74.96,75.02,74.93,75.02,11475.0
2024-08-01 14:40:00,75.03,75.03,74.92,74.92,9540.0,75.03,75.03,74.92,74.92,9540.0
2024-08-01 14:50:00,74.96,75.1,74.95,75.06,30990.0,74.96,75.1,74.95,75.06,30990.0
2024-08-01 15:00:00,75.08,75.23,75.06,75.17,41730.0,75.08,75.23,75.06,75.17,41730.0
2024-08-01 15:10:00,75.19,75.24,75.03,75.14,54180.0,75.19,75.24,75.03,75.14,54180.0
2024-08-01 15:20:00,75.16,75.27,75.04,75.19,100500.0,75.16,75.27,75.04,75.19,100500.0
2024-08-01 15:30:00,75.2,75.31,75.2,75.28,55200.0,75.2,75.31,75.2,75.28,55200.0
2024-08-01 15:40:00,75.28,75.56,75.27,75.49,55500.0,75.28,75.56,75.27,75.49,55500.0
2024-08-01 15:50:00,75.56,75.72,75.37,75.57,118680.0,75.56,75.72,75.37,75.57,118680.0
2024-08-02 09:30:00,75.95,75.95,75.44,75.44,75585.0,75.95,75.95,75.44,75.44,75585.0
2024-08-02 09:40:00,75.31,75.42,75.01,75.42,65055.0,75.31,75.42,75.01,75.42,65055.0
2024-08-02 09:50:00,75.47,75.81,75.47,75.77,74670.0,75.47,75.81,75.47,75.77,74670.0
2024-08-02 10:00:00,75.8,75.92,75.35,75.58,34005.0,75.8,75.92,75.35,75.58,34005.0
2024-08-02 10:10:00,75.69,75.86,75.52,75.57,61275.0,75.69,75.86,75.52,75.57,61275.0
2024-08-02 10:20:00,75.54,75.7,75.25,75.25,75960.0,75.54,75.7,75.25,75.25,75960.0
2024-08-02 10:30:00,75.21,75.21,75.03,75.04,87615.0,75.21,75.21,75.03,75.04,87615.0
2024-08-02 10:40:00,75.1,75.16,74.92,75.09,106065.0,75.1,75.16,74.92,75.09,106065.0
2024-08-02 10:50:00,75.1,75.1,74.87,74.88,19500.0,75.1,75.1,74.87,74.88,19500.0
2024-08-02 11:00:00,74.88,74.89,74.68,74.68,30165.0,74.88,74.89,74.68,74.68,30165.0
2024-08-02 11:10:00,74.68,74.69,74.34,74.41,60540.0,74.68,74.69,74.34,74.41,60540.0
2024-08-02 11:20:00,74.25,74.26,74.03,74.05,89580.0,74.25,74.26,74.03,74.05,89580.0
2024-08-02 11:30:00,74.03,74.33,74.03,74.33,40395.0,74.03,74.33,74.03,74.33,40395.0
2024-08-02 11:40:00,74.24,74.49,74.22,74.32,63660.0,74.24,74.49,74.22,74.32,63660.0
2024-08-02 11:50:00,74.22,74.24,73.97,74.03,112695.0,74.22,74.24,73.97,74.03,112695.0
2024-08-02 12:00:00,73.99,74.64,73.86,74.62,89295.0,73.99,74.64,73.86,74.62,89295.0
2024-08-02 12:10:00,74.65,74.65,74.34,74.57,59490.0,74.65,74.65,74.34,74.57,59490.0
2024-08-02 12:20:00,74.87,74.87,74.61,74.78,56850.0,74.87,74.87,74.61,74.78,56850.0
2024-08-02 12:30:00,74.78,75.01,74.78,75.01,31170.0,74.78,75.01,74.78,75.01,31170.0
2024-08-02 12:40:00,74.93,75.07,74.9,75.07,46230.0,74.93,75.07,74.9,75.07,46230.0
2024-08-02 12:50:00,75.06,75.06,74.72,74.76,51450.0,75.06,75.06,74.72,74.76,51450.0
2024-08-02 13:00:00,74.83,74.88,74.68,74.74,44010.0,74.83,74.88,74.68,74.74,44010.0
2024-08-02 13:10:00,74.74,74.91,74.66,74.91,21090.0,74.74,74.91,74.66,74.91,21090.0
2024-08-02 13:20:00,74.88,75.01,74.82,74.96,26190.0,74.88,75.01,74.82,74.96,26190.0
2024-08-02 13:30:00,74.95,74.98,74.82,74.86,33120.0,74.95,74.98,74.82,74.86,33120.0
2024-08-02 13:40:00,74.84,74.94,74.81,74.94,46350.0,74.84,74.94,74.81,74.94,46350.0
2024-08-02 13:50:00,75.05,75.07,74.96,75.03,52785.0,75.05,75.07,74.96,75.03,52785.0
2024-08-02 14:00:00,74.99,75.07,74.78,75.07,134355.0,74.99,75.07,74.78,75.07,134355.0
2024-08-02 14:10:00,75.11,75.22,75.09,75.21,19680.0,75.11,75.22,75.09,75.21,19680.0
2024-08-02 14:20:00,75.22,75.32,75.22,75.32,24735.0,75.22,75.32,75.22,75.32,24735.0
2024-08-02 14:30:00,75.27,75.3,75.27,75.3,4500.0,75.27,75.3,75.27,75.3,4500.0
2024-08-02 14:40:00,75.27,75.28,75.15,75.28,44505.0,75.27,75.28,75.15,75.28,44505.0
2024-08-02 14:50:00,75.24,75.34,75.18,75.18,30720.0,75.24,75.34,75.18,75.18,30720.0
2024-08-02 15:00:00,75.24,75.48,75.24,75.32,42180.0,75.24,75.48,75.24,75.32,42180.0
2024-08-02 15:10:00,75.23,75.31,75.17,75.24,37755.0,75.23,75.31,75.17,75.24,37755.0
2024-08-02 15:20:00,75.21,75.43,75.21,75.43,57420.0,75.21,75.43,75.21,75.43,57420.0
2024-08-02 15:30:00,75.35,75.4,75.3,75.33,51435.0,75.35,75.4,75.3,75.33,51435.0
2024-08-02 15:40:00,75.21,75.58,75.21,75.48,61380.0,75.21,75.58,75.21,75.48,61380.0
2024-08-02 15:50:00,75.43,75.91,75.43,75.85,188190.0,75.43,75.91,75.43,75.85,188190.0
2024-08-05 09:30:00,76.37,76.37,75.4,75.56,264930.0,76.37,76.37,75.4,75.56,264930.0
2024-08-05 09:40:00,75.53,75.73,74.81,74.9,78615.0,75.53,75.73,74.81,74.9,78615.0
2024-08-05 09:50:00,74.94,75.14,74.85,75.05,47220.0,74.94,75.14,74.85,75.05,47220.0
2024-08-05 10:00:00,75.21,75.5,75.04,75.27,55845.0,75.21,75.5,75.04,75.27,55845.0
2024-08-05 10:10:00,75.08,75.27,75.08,75.27,19500.0,75.08,75.27,75.08,75.27,19500.0
2024-08-05 10:20:00,75.26,75.31,74.75,74.77,100785.0,75.26,75.31,74.75,74.77,100785.0
2024-08-05 10:30:00,74.76,74.89,74.57,74.57,71850.0,74.76,74.89,74.57,74.57,71850.0
2024-08-05 10:40:00,74.6,74.72,74.45,74.72,27000.0,74.6,74.72,74.45,74.72,27000.0
2024-08-05 10:50:00,74.82,74.89,74.55,74.55,21075.0,74.82,74.89,74.55,74.55,21075.0
2024-08-05 11:00:00,74.4,74.59,74.35,74.59,30000.0,74.4,74.59,74.35,74.59,30000.0
2024-08-05 11:10:00,74.77,74.77,74.41,74.57,18105.0,74.77,74.77,74.41,74.57,18105.0
2024-08-05 11:20:00,74.58,74.82,74.54,74.59,18600.0,74.58,74.82,74.54,74.59,18600.0
2024-08-05 11:30:00,74.59,74.71,74.59,74.65,25440.0,74.59,74.71,74.59,74.65,25440.0
2024-08-05 11:40:00,74.59,74.65,74.46,74.51,13500.0,74.59,74.65,74.46,74.51,13500.0
2024-08-05 11:50:00,74.41,74.9,74.41,74.9,11625.0,74.41,74.9,74.41,74.9,11625.0
2024-08-05 12:00:00,74.96,74.96,74.83,74.83,5235.0,74.96,74.96,74.83,74.83,5235.0
2024-08-05 12:10:00,74.92,75.0,74.92,74.98,82050.0,74.92,75.0,74.92,74.98,82050.0
2024-08-05 12:20:00,75.05,75.05,74.99,74.99,12000.0,75.05,75.05,74.99,74.99,12000.0
2024-08-05 12:30:00,74.91,74.95,74.7,74.7,16995.0,74.91,74.95,74.7,74.7,16995.0
2024-08-05 12:40:00,74.71,74.71,74.49,74.58,25500.0,74.71,74.71,74.49,74.58,25500.0
2024-08-05 12:50:00,74.55,74.56,74.3,74.33,43125.0,74.55,74.56,74.3,74.33,43125.0
2024-08-05 13:00:00,74.23,74.29,73.94,74.04,39990.0,74.23,74.29,73.94,74.04,39990.0
2024-08-05 13:10:00,73.99,74.06,73.88,74.06,38985.0,73.99,74.06,73.88,74.06,38985.0
2024-08-05 13:20:00,74.07,74.2,73.99,73.99,18375.0,74.07,74.2,73.99,73.99,18375.0
2024-08-05 13:30:00,74.07,74.11,73.99,74.06,15135.0,74.07,74.11,73.99,74.06,15135.0
2024-08-05 13:40:00,74.04,74.04,74.04,74.04,7500.0,74.04,74.04,74.04,74.04,7500.0
2024-08-05 13:50:00,73.97,73.99,73.91,73.91,18000.0,73.97,73.99,73.91,73.91,18000.0
2024-08-05 14:00:00,73.87,73.88,73.78,73.85,19635.0,73.87,73.88,73.78,73.85,19635.0
2024-08-05 14:10:00,73.93,73.93,73.67,73.82,78000.0,73.93,73.93,73.67,73.82,78000.0
2024-08-05 14:20:00,73.89,73.9,73.82,73.84,51255.0,73.89,73.9,73.82,73.84,51255.0
2024-08-05 14:30:00,73.76,73.82,73.72,73.76,30000.0,73.76,73.82,73.72,73.76,30000.0
2024-08-05 14:40:00,73.7,73.7,73.52,73.64,32895.0,73.7,73.7,73.52,73.64,32895.0
2024-08-05 14:50:00,73.8,73.81,73.62,73.75,37200.0,73.8,73.81,73.62,73.75,37200.0
2024-08-05 15:00:00,73.75,73.78,73.59,73.65,55815.0,73.75,73.78,73.59,73.65,55815.0
2024-08-05 15:10:00,73.59,73.61,73.54,73.6,91980.0,73.59,73.61,73.54,73.6,91980.0
2024-08-05 15:20:00,73.73,73.73,73.51,73.57,113190.0,73.73,73.73,73.51,73.57,113190.0
2024-08-05 15:30:00,73.55,73.68,73.42,73.55,64965.0,73.55,73.68,73.42,73.55,64965.0
2024-08-05 15:40:00,73.54,73.66,73.51,73.51,76380.0,73.54,73.66,73.51,73.51,76380.0
2024-08-05 15:50:00,73.49,73.95,73.48,73.7,244575.0,73.49,73.95,73.48,73.7,244575.0
2024-08-06 09:30:00,73.25,74.09,73.25,73.99,430665.0,73.25,74.09,73.25,73.99,430665.0
2024-08-06 09:40:00,74.14,74.14,73.73,73.93,16905.0,74.14,74.14,73.73,73.93,16905.0
2024-08-06 09:50:00,73.98,74.5,73.98,74.38,58125.0,73.98,74.5,73.98,74.38,58125.0
2024-08-06 10:00:00,74.46,74.59,74.45,74.52,54780.0,74.46,74.59,74.45,74.52,54780.0
2024-08-06 10:10:00,74.47,74.53,74.41,74.48,39660.0,74.47,74.53,74.41,74.48,39660.0
2024-08-06 10:20:00,74.5,74.79,74.41,74.65,49260.0,74.5,74.79,74.41,74.65,49260.0
2024-08-06 10:30:00,74.7,74.76,74.67,74.74,42105.0,74.7,74.76,74.67,74.74,42105.0
2024-08-06 10:40:00,74.71,74.77,74.68,74.77,37845.0,74.71,74.77,74.68,74.77,37845.0
2024-08-06 10:50:00,74.77,74.8,74.6,74.66,308070.0,74.77,74.8,74.6,74.66,308070.0
2024-08-06 11:00:00,74.64,74.83,74.64,74.75,22830.0,74.64,74.83,74.64,74.75,22830.0
2024-08-06 11:10:00,74.79,74.91,74.79,74.86,31005.0,74.79,74.91,74.79,74.86,31005.0
2024-08-06 11:20:00,74.87,74.89,74.78,74.79,28950.0,74.87,74.89,74.78,74.79,28950.0
2024-08-06 11:30:00,74.86,74.99,74.79,74.99,80310.0,74.86,74.99,74.79,74.99,80310.0
2024-08-06 11:40:00,74.99,75.21,74.99,75.05,24870.0,74.99,75.21,74.99,75.05,24870.0
2024-08-06 11:50:00,75.1,75.16,75.1,75.12,10500.0,75.1,75.16,75.1,75.12,10500.0
2024-08-06 12:00:00,75.11,75.23,75.11,75.22,9795.0,75.11,75.23,75.11,75.22,9795.0
2024-08-06 12:10:00,75.24,75.27,75.24,75.24,10500.0,75.24,75.27,75.24,75.24,10500.0
2024-08-06 12:20:00,75.2,75.24,75.19,75.24,6000.0,75.2,75.24,75.19,75.24,6000.0
2024-08-06 12:30:00,75.2,75.2,75.18,75.18,3000.0,75.2,75.2,75.18,75.18,3000.0
2024-08-06 12:40:00,75.07,75.07,74.86,75.07,19620.0,75.07,75.07,74.86,75.07,19620.0
2024-08-06 12:50:00,75.11,75.16,75.11,75.16,3180.0,75.11,75.16,75.11,75.16,3180.0
2024-08-06 13:00:00,75.13,75.13,75.11,75.11,4500.0,75.13,75.13,75.11,75.11,4500.0
2024-08-06 13:10:00,75.14,75.14,75.01,75.01,14205.0,75.14,75.14,75.01,75.01,14205.0
2024-08-06 13:20:00,75.0,75.0,74.97,74.97,21900.0,75.0,75.0,74.97,74.97,21900.0
2024-08-06 13:30:00,74.98,74.99,74.92,74.94,12615.0,74.98,74.99,74.92,74.94,12615.0
2024-08-06 13:40:00,74.92,74.95,74.89,74.95,12000.0,74.92,74.95,74.89,74.95,12000.0
2024-08-06 13:50:00,74.86,74.93,74.86,74.86,7980.0,74.86,74.93,74.86,74.86,7980.0
2024-08-06 14:00:00,74.85,74.85,74.66,74.66,54225.0,74.85,74.85,74.66,74.66,54225.0
2024-08-06 14:10:00,74.7,74.7,74.6,74.68,44685.0,74.7,74.7,74.6,74.68,44685.0
2024-08-06 14:20:00,74.68,74.69,74.67,74.68,23550.0,74.68,74.69,74.67,74.68,23550.0
2024-08-06 14:30:00,74.72,75.15,74.71,75.09,67245.0,74.72,75.15,74.71,75.09,67245.0
2024-08-06 14:40:00,75.07,75.07,75.03,75.06,7500.0,75.07,75.07,75.03,75.06,7500.0
2024-08-06 14:50:00,75.1,75.1,74.95,74.95,47025.0,75.1,75.1,74.95,74.95,47025.0
2024-08-06 15:00:00,74.92,74.92,74.74,74.74,6000.0,74.92,74.92,74.74,74.74,6000.0
2024-08-06 15:10:00,74.77,74.77,74.62,74.62,29805.0,74.77,74.77,74.62,74.62,29805.0
2024-08-06 15:20:00,74.71,74.87,74.71,74.74,257625.0,74.71,74.87,74.71,74.74,257625.0
2024-08-06 15:30:00,74.67,74.82,74.63,74.73,239400.0,74.67,74.82,74.63,74.73,239400.0
2024-08-06 15:40:00,74.72,74.76,74.45,74.5,61470.0,74.72,74.76,74.45,74.5,61470.0
2024-08-06 15:50:00,74.48,74.53,74.04,74.04,155175.0,74.48,74.53,74.04,74.04,155175.0
2024-08-07 09:30:00,73.93,74.06,73.93,74.06,63495.0,73.93,74.06,73.93,74.06,63495.0
2024-08-07 09:40:00,74.6,74.81,74.34,74.34,33645.0,74.6,74.81,74.34,74.34,33645.0
2024-08-07 09:50:00,74.57,74.86,74.47,74.86,10875.0,74.57,74.86,74.47,74.86,10875.0
2024-08-07 10:00:00,75.03,75.19,74.95,75.19,42120.0,75.03,75.19,74.95,75.19,42120.0
2024-08-07 10:10:00,75.1,75.1,74.97,75.02,25500.0,75.1,75.1,74.97,75.02,25500.0
2024-08-07 10:20:00,75.02,75.33,74.97,75.17,79335.0,75.02,75.33,74.97,75.17,79335.0
2024-08-07 10:30:00,75.12,75.3,75.11,75.24,22185.0,75.12,75.3,75.11,75.24,22185.0
2024-08-07 10:40:00,75.14,75.23,75.14,75.2,10650.0,75.14,75.23,75.14,75.2,10650.0
2024-08-07 10:50:00,75.09,75.21,75.01,75.21,34290.0,75.09,75.21,75.01,75.21,34290.0
2024-08-07 11:00:00,75.16,75.34,75.16,75.32,18255.0,75.16,75.34,75.16,75.32,18255.0
2024-08-07 11:10:00,75.32,75.32,75.08,75.2,25785.0,75.32,75.32,75.08,75.2,25785.0
2024-08-07 11:20:00,75.2,75.39,75.19,75.34,16860.0,75.2,75.39,75.19,75.34,16860.0
2024-08-07 11:30:00,75.34,75.45,75.34,75.44,17865.0,75.34,75.45,75.34,75.44,17865.0
2024-08-07 11:40:00,75.34,75.34,75.08,75.19,24900.0,75.34,75.34,75.08,75.19,24900.0
2024-08-07 11:50:00,75.21,75.22,75.21,75.22,6000.0,75.21,75.22,75.21,75.22,6000.0
2024-08-07 12:00:00,75.23,75.23,75.01,75.11,11385.0,75.23,75.23,75.01,75.11,11385.0
2024-08-07 12:10:00,75.12,75.31,75.12,75.27,15720.0,75.12,75.31,75.12,75.27,15720.0
2024-08-07 12:20:00,75.33,75.39,75.21,75.21,37920.0,75.33,75.39,75.21,75.21,37920.0
2024-08-07 12:30:00,75.19,75.28,75.19,75.26,9480.0,75.19,75.28,75.19,75.26,9480.0
2024-08-07 12:40:00,75.25,75.26,75.1,75.1,20610.0,75.25,75.26,75.1,75.1,20610.0
2024-08-07 12:50:00,75.08,75.08,74.94,74.97,27975.0,75.08,75.08,74.94,74.97,27975.0
2024-08-07 13:00:00,74.85,74.88,74.84,74.88,27645.0,74.85,74.88,74.84,74.88,27645.0
2024-08-07 13:10:00,74.78,74.8,74.71,74.77,35850.0,74.78,74.8,74.71,74.77,35850.0
2024-08-07 13:20:00,74.83,74.99,74.8,74.83,52170.0,74.83,74.99,74.8,74.83,52170.0
2024-08-07 13:30:00,74.89,74.91,74.85,74.86,20535.0,74.89,74.91,74.85,74.86,20535.0
2024-08-07 13:40:00,74.84,74.84,74.4,74.42,41535.0,74.84,74.84,74.4,74.42,41535.0
2024-08-07 13:50:00,74.35,74.41,74.34,74.38,10395.0,74.35,74.41,74.34,74.38,10395.0
2024-08-07 14:00:00,74.37,74.37,74.05,74.12,28095.0,74.37,74.37,74.05,74.12,28095.0
2024-08-07 14:10:00,74.15,74.18,73.94,73.96,43140.0,74.15,74.18,73.94,73.96,43140.0
2024-08-07 14:20:00,73.93,74.04,73.92,74.0,40095.0,73.93,74.04,73.92,74.0,40095.0
2024-08-07 14:30:00,74.03,74.03,73.92,73.92,8340.0,74.03,74.03,73.92,73.92,8340.0
2024-08-07 14:40:00,74.01,74.25,73.98,74.25,138195.0,74.01,74.25,73.98,74.25,138195.0
2024-08-07 14:50:00,74.16,74.33,74.15,74.33,29970.0,74.16,74.33,74.15,74.33,29970.0
2024-08-07 15:00:00,74.36,74.5,74.36,74.44,42000.0,74.36,74.5,74.36,74.44,42000.0
2024-08-07 15:10:00,74.49,74.49,74.4,74.48,6375.0,74.49,74.49,74.4,74.48,6375.0
2024-08-07 15:20:00,74.54,74.59,74.46,74.56,36900.0,74.54,74.59,74.46,74.56,36900.0
2024-08-07 15:30:00,74.56,74.56,74.29,74.33,44340.0,74.56,74.56,74.29,74.33,44340.0
2024-08-07 15:40:00,74.38,74.39,74.24,74.39,25950.0,74.38,74.39,74.24,74.39,25950.0
2024-08-07 15:50:00,74.32,74.43,73.8,73.94,164295.0,74.32,74.43,73.8,73.94,164295.0
2024-08-08 09:30:00,73.94,74.03,73.69,73.95,51495.0,73.94,74.03,73.69,73.95,51495.0
2024-08-08 09:40:00,74.16,74.43,74.13,74.13,40035.0,74.16,74.43,74.13,74.13,40035.0
2024-08-08 09:50:00,74.32,74.48,74.23,74.44,25650.0,74.32,74.48,74.23,74.44,25650.0
2024-08-08 10:00:00,74.47,74.84,74.47,74.84,25635.0,74.47,74.84,74.47,74.84,25635.0
2024-08-08 10:10:00,74.63,74.67,74.49,74.52,18090.0,74.63,74.67,74.49,74.52,18090.0
2024-08-08 10:20:00,74.58,74.68,74.41,74.67,15795.0,74.58,74.68,74.41,74.67,15795.0
2024-08-08 10:30:00,74.6,74.73,74.48,74.59,47505.0,74.6,74.73,74.48,74.59,47505.0
2024-08-08 10:40:00,74.65,74.67,74.56,74.66,13500.0,74.65,74.67,74.56,74.66,13500.0
2024-08-08 10:50:00,74.66,74.67,74.58,74.67,9000.0,74.66,74.67,74.58,74.67,9000.0
2024-08-08 11:00:00,74.63,74.84,74.63,74.74,22530.0,74.63,74.84,74.63,74.74,22530.0
2024-08-08 11:10:00,74.77,74.78,74.64,74.65,26595.0,74.77,74.78,74.64,74.65,26595.0
2024-08-08 11:20:00,74.67,75.03,74.67,75.03,12405.0,74.67,75.03,74.67,75.03,12405.0
2024-08-08 11:30:00,74.88,74.95,74.87,74.87,10500.0,74.88,74.95,74.87,74.87,10500.0
2024-08-08 11:40:00,74.87,74.87,74.73,74.74,26730.0,74.87,74.87,74.73,74.74,26730.0
2024-08-08 11:50:00,74.67,74.83,74.67,74.83,9150.0,74.67,74.83,74.67,74.83,9150.0
2024-08-08 12:00:00,74.8,74.89,74.8,74.8,12495.0,74.8,74.89,74.8,74.8,12495.0
2024-08-08 12:10:00,74.8,74.8,74.8,74.8,0.0,74.8,74.8,74.8,74.8,0.0
2024-08-08 12:20:00,74.75,74.75,74.6,74.65,25980.0,74.75,74.75,74.6,74.65,25980.0
2024-08-08 12:30:00,74.73,74.73,74.58,74.58,7500.0,74.73,74.73,74.58,74.58,7500.0
2024-08-08 12:40:00,74.5,74.62,74.43,74.62,9375.0,74.5,74.62,74.43,74.62,9375.0
2024-08-08 12:50:00,74.65,74.65,74.65,74.65,1500.0,74.65,74.65,74.65,74.65,1500.0
2024-08-08 13:00:00,74.74,74.74,74.53,74.53,14550.0,74.74,74.74,74.53,74.53,14550.0
2024-08-08 13:10:00,74.67,74.67,74.63,74.63,15480.0,74.67,74.67,74.63,74.63,15480.0
2024-08-08 13:20:00,74.67,74.74,74.67,74.74,6000.0,74.67,74.74,74.67,74.74,6000.0
2024-08-08 13:30:00,74.86,74.92,74.85,74.89,15000.0,74.86,74.92,74.85,74.89,15000.0
2024-08-08 13:40:00,74.93,75.0,74.93,74.94,39015.0,74.93,75.0,74.93,74.94,39015.0
2024-08-08 13:50:00,74.96,74.96,74.86,74.86,10500.0,74.96,74.96,74.86,74.86,10500.0
2024-08-08 14:00:00,74.89,75.09,74.89,75.09,42000.0,74.89,75.09,74.89,75.09,42000.0
2024-08-08 14:10:00,75.1,75.1,74.97,74.97,9000.0,75.1,75.1,74.97,74.97,9000.0
2024-08-08 14:20:00,75.22,75.27,75.15,75.15,26490.0,75.22,75.27,75.15,75.15,26490.0
2024-08-08 14:30:00,75.29,75.29,75.16,75.17,14970.0,75.29,75.29,75.16,75.17,14970.0
2024-08-08 14:40:00,75.14,75.23,75.09,75.23,12195.0,75.14,75.23,75.09,75.23,12195.0
2024-08-08 14:50:00,75.19,75.19,75.11,75.11,12135.0,75.19,75.19,75.11,75.11,12135.0
2024-08-08 15:00:00,75.05,75.09,74.92,75.06,61395.0,75.05,75.09,74.92,75.06,61395.0
2024-08-08 15:10:00,75.1,75.1,74.91,74.91,21675.0,75.1,75.1,74.91,74.91,21675.0
2024-08-08 15:20:00,74.96,74.97,74.79,74.86,41805.0,74.96,74.97,74.79,74.86,41805.0
2024-08-08 15:30:00,74.87,74.87,74.61,74.73,45495.0,74.87,74.87,74.61,74.73,45495.0
2024-08-08 15:40:00,74.82,75.01,74.82,74.99,55770.0,74.82,75.01,74.82,74.99,55770.0
2024-08-08 15:50:00,74.88,74.94,74.63,74.75,215280.0,74.88,74.94,74.63,74.75,215280.0
2024-08-09 09:30:00,74.47,74.52,74.14,74.44,51720.0,74.47,74.52,74.14,74.44,51720.0
2024-08-09 09:40:00,74.11,74.34,74.11,74.34,10545.0,74.11,74.34,74.11,74.34,10545.0
2024-08-09 09:50:00,74.13,74.66,74.08,74.59,35055.0,74.13,74.66,74.08,74.59,35055.0
2024-08-09 10:00:00,74.55,74.9,74.55,74.66,36000.0,74.55,74.9,74.55,74.66,36000.0
2024-08-09 10:10:00,74.78,74.83,74.53,74.53,32040.0,74.78,74.83,74.53,74.53,32040.0
2024-08-09 10:20:00,74.42,74.57,74.42,74.54,35940.0,74.42,74.57,74.42,74.54,35940.0
2024-08-09 10:30:00,74.48,74.51,74.37,74.51,13425.0,74.48,74.51,74.37,74.51,13425.0
2024-08-09 10:40:00,74.59,74.59,74.53,74.53,29160.0,74.59,74.59,74.53,74.53,29160.0
2024-08-09 10:50:00,74.59,74.69,74.53,74.69,35340.0,74.59,74.69,74.53,74.69,35340.0
2024-08-09 11:00:00,74.62,74.77,74.57,74.77,29205.0,74.62,74.77,74.57,74.77,29205.0
2024-08-09 11:10:00,74.76,74.76,74.69,74.69,7500.0,74.76,74.76,74.69,74.69,7500.0
2024-08-09 11:20:00,74.77,74.82,74.72,74.73,14535.0,74.77,74.82,74.72,74.73,14535.0
2024-08-09 11:30:00,74.75,74.75,74.69,74.71,13500.0,74.75,74.75,74.69,74.71,13500.0
2024-08-09 11:40:00,74.68,74.76,74.68,74.76,4500.0,74.68,74.76,74.68,74.76,4500.0
2024-08-09 11:50:00,74.7,74.77,74.56,74.56,14400.0,74.7,74.77,74.56,74.56,14400.0
2024-08-09 12:00:00,74.56,74.56,74.56,74.56,0.0,74.56,74.56,74.56,74.56,0.0
2024-08-09 12:10:00,74.59,74.59,74.59,74.59,1500.0,74.59,74.59,74.59,74.59,1500.0
2024-08-09 12:20:00,74.5,74.53,74.5,74.51,6000.0,74.5,74.53,74.5,74.51,6000.0
2024-08-09 12:30:00,74.48,74.52,74.48,74.52,4500.0,74.48,74.52,74.48,74.52,4500.0
2024-08-09 12:40:00,74.54,74.58,74.54,74.58,10500.0,74.54,74.58,74.54,74.58,10500.0
2024-08-09 12:50:00,74.57,74.64,74.57,74.58,9000.0,74.57,74.64,74.57,74.58,9000.0
2024-08-09 13:00:00,74.63,74.63,74.58,74.58,9090.0,74.63,74.63,74.58,74.58,9090.0
2024-08-09 13:10:00,74.58,74.73,74.58,74.68,22125.0,74.58,74.73,74.58,74.68,22125.0
2024-08-09 13:20:00,74.78,74.9,74.78,74.85,24075.0,74.78,74.9,74.78,74.85,24075.0
2024-08-09 13:30:00,74.94,75.03,74.94,75.03,3000.0,74.94,75.03,74.94,75.03,3000.0
2024-08-09 13:40:00,75.0,75.1,74.99,75.1,15525.0,75.0,75.1,74.99,75.1,15525.0
2024-08-09 13:50:00,75.07,75.07,74.86,74.86,24000.0,75.07,75.07,74.86,74.86,24000.0
2024-08-09 14:00:00,74.78,74.85,74.68,74.68,7500.0,74.78,74.85,74.68,74.68,7500.0
2024-08-09 14:10:00,74.66,74.66,74.66,74.66,1605.0,74.66,74.66,74.66,74.66,1605.0
2024-08-09 14:20:00,74.69,74.69,74.6,74.6,7995.0,74.69,74.69,74.6,74.6,7995.0
2024-08-09 14:30:00,74.65,74.69,74.58,74.69,26220.0,74.65,74.69,74.58,74.69,26220.0
2024-08-09 14:40:00,74.79,74.79,74.79,74.79,1500.0,74.79,74.79,74.79,74.79,1500.0
2024-08-09 14:50:00,74.75,74.75,74.65,74.67,14055.0,74.75,74.75,74.65,74.67,14055.0
2024-08-09 15:00:00,74.73,74.73,74.73,74.73,1500.0,74.73,74.73,74.73,74.73,1500.0
2024-08-09 15:10:00,74.88,74.95,74.86,74.95,13500.0,74.88,74.95,74.86,74.95,13500.0
2024-08-09 15:20:00,74.93,74.95,74.9,74.9,9000.0,74.93,74.95,74.9,74.9,9000.0
2024-08-09 15:30:00,75.04,75.04,74.94,74.96,10395.0,75.04,75.04,74.94,74.96,10395.0
2024-08-09 15:40:00,74.98,74.98,74.9,74.97,18750.0,74.98,74.98,74.9,74.97,18750.0
2024-08-09 15:50:00,75.0,75.06,74.74,74.98,209595.0,75.0,75.06,74.74,74.98,209595.0
2024-08-12 09:30:00,74.71,74.77,74.08,74.44,135780.0,74.71,74.77,74.08,74.44,135780.0
2024-08-12 09:40:00,74.25,74.25,74.11,74.19,53025.0,74.25,74.25,74.11,74.19,53025.0
2024-08-12 09:50:00,74.34,74.47,74.11,74.11,94125.0,74.34,74.47,74.11,74.11,94125.0
2024-08-12 10:00:00,74.29,74.35,74.03,74.15,48015.0,74.29,74.35,74.03,74.15,48015.0
2024-08-12 10:10:00,74.15,74.27,74.11,74.25,80055.0,74.15,74.27,74.11,74.25,80055.0
2024-08-12 10:20:00,74.23,74.47,74.08,74.37,43035.0,74.23,74.47,74.08,74.37,43035.0
2024-08-12 10:30:00,74.38,74.89,74.38,74.77,248160.0,74.38,74.89,74.38,74.77,248160.0
2024-08-12 10:40:00,74.72,75.01,74.66,75.01,109080.0,74.72,75.01,74.66,75.01,109080.0
2024-08-12 10:50:00,75.0,75.03,74.72,74.78,67170.0,75.0,75.03,74.72,74.78,67170.0
2024-08-12 11:00:00,74.81,74.85,74.57,74.59,27705.0,74.81,74.85,74.57,74.59,27705.0
2024-08-12 11:10:00,74.63,74.63,74.52,74.52,28740.0,74.63,74.63,74.52,74.52,28740.0
2024-08-12 11:20:00,74.57,74.57,74.11,74.37,39075.0,74.57,74.57,74.11,74.37,39075.0
2024-08-12 11:30:00,74.37,74.43,74.31,74.31,44400.0,74.37,74.43,74.31,74.31,44400.0
2024-08-12 11:40:00,74.3,74.3,74.16,74.26,54000.0,74.3,74.3,74.16,74.26,54000.0
2024-08-12 11:50:00,74.28,74.45,74.27,74.42,62250.0,74.28,74.45,74.27,74.42,62250.0
2024-08-12 12:00:00,74.62,74.62,74.51,74.54,24495.0,74.62,74.62,74.51,74.54,24495.0
2024-08-12 12:10:00,74.51,74.66,74.49,74.63,42510.0,74.51,74.66,74.49,74.63,42510.0
2024-08-12 12:20:00,74.7,74.97,74.67,74.86,54495.0,74.7,74.97,74.67,74.86,54495.0
2024-08-12 12:30:00,74.73,74.73,74.55,74.64,42660.0,74.73,74.73,74.55,74.64,42660.0
2024-08-12 12:40:00,74.64,74.64,74.47,74.55,11805.0,74.64,74.64,74.47,74.55,11805.0
2024-08-12 12:50:00,74.55,74.58,74.44,74.44,49575.0,74.55,74.58,74.44,74.44,49575.0
2024-08-12 13:00:00,74.41,74.41,74.25,74.25,21015.0,74.41,74.41,74.25,74.25,21015.0
2024-08-12 13:10:00,74.23,74.5,74.23,74.5,60000.0,74.23,74.5,74.23,74.5,60000.0
2024-08-12 13:20:00,74.47,74.59,74.4,74.41,37320.0,74.47,74.59,74.4,74.41,37320.0
2024-08-12 13:30:00,74.4,74.43,74.29,74.29,36000.0,74.4,74.43,74.29,74.29,36000.0
2024-08-12 13:40:00,74.4,74.41,74.33,74.33,7500.0,74.4,74.41,74.33,74.33,7500.0
2024-08-12 13:50:00,74.3,74.39,74.26,74.35,34950.0,74.3,74.39,74.26,74.35,34950.0
2024-08-12 14:00:00,74.31,74.32,74.25,74.25,84705.0,74.31,74.32,74.25,74.25,84705.0
2024-08-12 14:10:00,74.23,74.39,74.22,74.37,63195.0,74.23,74.39,74.22,74.37,63195.0
2024-08-12 14:20:00,74.37,74.37,74.17,74.27,77505.0,74.37,74.37,74.17,74.27,77505.0
2024-08-12 14:30:00,74.27,74.32,74.19,74.24,56340.0,74.27,74.32,74.19,74.24,56340.0
2024-08-12 14:40:00,74.23,74.29,74.23,74.27,10215.0,74.23,74.29,74.23,74.27,10215.0
2024-08-12 14:50:00,74.29,74.45,74.29,74.43,32910.0,74.29,74.45,74.29,74.43,32910.0
2024-08-12 15:00:00,74.37,74.46,74.34,74.34,15330.0,74.37,74.46,74.34,74.34,15330.0
2024-08-12 15:10:00,74.28,74.41,74.28,74.41,16125.0,74.28,74.41,74.28,74.41,16125.0
2024-08-12 15:20:00,74.39,74.45,74.36,74.36,67140.0,74.39,74.45,74.36,74.36,67140.0
2024-08-12 15:30:00,74.43,74.43,74.24,74.24,26940.0,74.43,74.43,74.24,74.24,26940.0
2024-08-12 15:40:00,74.24,74.48,74.23,74.45,121845.0,74.24,74.48,74.23,74.45,121845.0
2024-08-12 15:50:00,74.44,74.82,74.39,74.73,297300.0,74.44,74.82,74.39,74.73,297300.0
2024-08-13 09:30:00,74.62,74.66,74.62,74.66,32820.0,74.62,74.66,74.62,74.66,32820.0
2024-08-13 09:40:00,74.75,74.96,74.75,74.84,22950.0,74.75,74.96,74.75,74.84,22950.0
2024-08-13 09:50:00,74.81,74.84,74.09,74.09,46950.0,74.81,74.84,74.09,74.09,46950.0
2024-08-13 10:00:00,74.24,74.24,74.01,74.22,43200.0,74.24,74.24,74.01,74.22,43200.0
2024-08-13 10:10:00,74.31,74.31,74.1,74.1,21000.0,74.31,74.31,74.1,74.1,21000.0
2024-08-13 10:20:00,74.23,74.52,74.23,74.52,18240.0,74.23,74.52,74.23,74.52,18240.0
2024-08-13 10:30:00,74.5,74.5,74.24,74.24,15180.0,74.5,74.5,74.24,74.24,15180.0
2024-08-13 10:40:00,74.23,74.37,74.23,74.37,12000.0,74.23,74.37,74.23,74.37,12000.0
2024-08-13 10:50:00,74.36,74.51,74.36,74.51,46590.0,74.36,74.51,74.36,74.51,46590.0
2024-08-13 11:00:00,74.43,74.65,74.41,74.57,21105.0,74.43,74.65,74.41,74.57,21105.0
2024-08-13 11:10:00,74.54,74.56,74.43,74.52,72990.0,74.54,74.56,74.43,74.52,72990.0
2024-08-13 11:20:00,74.46,74.6,74.46,74.49,13155.0,74.46,74.6,74.46,74.49,13155.0
2024-08-13 11:30:00,74.65,74.65,74.27,74.36,18030.0,74.65,74.65,74.27,74.36,18030.0
2024-08-13 11:40:00,74.29,74.5,74.29,74.49,24660.0,74.29,74.5,74.29,74.49,24660.0
2024-08-13 11:50:00,74.51,74.56,74.44,74.55,46890.0,74.51,74.56,74.44,74.55,46890.0
2024-08-13 12:00:00,74.53,74.56,74.53,74.54,54105.0,74.53,74.56,74.53,74.54,54105.0
2024-08-13 12:10:00,74.52,74.69,74.5,74.69,49500.0,74.52,74.69,74.5,74.69,49500.0
2024-08-13 12:20:00,74.68,74.68,74.59,74.59,27285.0,74.68,74.68,74.59,74.59,27285.0
2024-08-13 12:30:00,74.55,74.67,74.55,74.67,13665.0,74.55,74.67,74.55,74.67,13665.0
2024-08-13 12:40:00,74.7,74.91,74.7,74.91,86490.0,74.7,74.91,74.7,74.91,86490.0
2024-08-13 12:50:00,74.87,74.87,74.72,74.74,37755.0,74.87,74.87,74.72,74.74,37755.0
2024-08-13 13:00:00,74.67,74.67,74.6,74.6,6000.0,74.67,74.67,74.6,74.6,6000.0
2024-08-13 13:10:00,74.47,74.48,74.44,74.47,7500.0,74.47,74.48,74.44,74.47,7500.0
2024-08-13 13:20:00,74.53,74.53,74.45,74.45,24375.0,74.53,74.53,74.45,74.45,24375.0
2024-08-13 13:30:00,74.53,74.56,74.49,74.53,66585.0,74.53,74.56,74.49,74.53,66585.0
2024-08-13 13:40:00,74.57,74.59,74.49,74.49,80010.0,74.57,74.59,74.49,74.49,80010.0
2024-08-13 13:50:00,74.53,74.61,74.49,74.54,54105.0,74.53,74.61,74.49,74.54,54105.0
2024-08-13 14:00:00,74.57,74.59,74.53,74.53,20850.0,74.57,74.59,74.53,74.53,20850.0
2024-08-13 14:10:00,74.55,74.57,74.5,74.56,75045.0,74.55,74.57,74.5,74.56,75045.0
2024-08-13 14:20:00,74.53,74.54,74.43,74.43,19455.0,74.53,74.54,74.43,74.43,19455.0
2024-08-13 14:30:00,74.45,74.59,74.45,74.59,35250.0,74.45,74.59,74.45,74.59,35250.0
2024-08-13 14:40:00,74.62,74.62,74.56,74.56,9000.0,74.62,74.62,74.56,74.56,9000.0
2024-08-13 14:50:00,74.54,74.54,74.44,74.5,33315.0,74.54,74.54,74.44,74.5,33315.0
2024-08-13 15:00:00,74.49,74.56,74.47,74.48,83520.0,74.49,74.56,74.47,74.48,83520.0
2024-08-13 15:10:00,74.43,74.48,74.39,74.48,56460.0,74.43,74.48,74.39,74.48,56460.0
2024-08-13 15:20:00,74.48,74.52,74.44,74.52,25500.0,74.48,74.52,74.44,74.52,25500.0
2024-08-13 15:30:00,74.53,74.57,74.5,74.55,17445.0,74.53,74.57,74.5,74.55,17445.0
2024-08-13 15:40:00,74.53,74.59,74.32,74.53,46350.0,74.53,74.59,74.32,74.53,46350.0
2024-08-13 15:50:00,74.41,74.41,74.19,74.31,286635.0,74.41,74.41,74.19,74.31,286635.0
2024-08-14 09:30:00,74.02,74.24,74.02,74.24,34590.0,74.02,74.24,74.02,74.24,34590.0
2024-08-14 09:40:00,74.37,74.78,74.37,74.78,13485.0,74.37,74.78,74.37,74.78,13485.0
2024-08-14 09:50:00,74.8,74.82,74.65,74.75,20385.0,74.8,74.82,74.65,74.75,20385.0
2024-08-14 10:00:00,74.84,74.84,74.44,74.44,10830.0,74.84,74.84,74.44,74.44,10830.0
2024-08-14 10:10:00,74.64,75.11,74.64,75.11,127110.0,74.64,75.11,74.64,75.11,127110.0
2024-08-14 10:20:00,75.03,75.08,74.81,74.85,92040.0,75.03,75.08,74.81,74.85,92040.0
2024-08-14 10:30:00,74.81,74.81,74.67,74.67,7860.0,74.81,74.81,74.67,74.67,7860.0
2024-08-14 10:40:00,74.64,74.73,74.58,74.58,25365.0,74.64,74.73,74.58,74.58,25365.0
2024-08-14 10:50:00,74.55,74.73,74.55,74.73,12450.0,74.55,74.73,74.55,74.73,12450.0
2024-08-14 11:00:00,74.89,74.89,74.89,74.89,6180.0,74.89,74.89,74.89,74.89,6180.0
2024-08-14 11:10:00,74.86,74.97,74.86,74.97,10500.0,74.86,74.97,74.86,74.97,10500.0
2024-08-14 11:20:00,75.0,75.0,74.95,74.99,11310.0,75.0,75.0,74.95,74.99,11310.0
2024-08-14 11:30:00,74.99,75.06,74.99,75.03,40335.0,74.99,75.06,74.99,75.03,40335.0
2024-08-14 11:40:00,75.0,75.05,74.9,75.05,24330.0,75.0,75.05,74.9,75.05,24330.0
2024-08-14 11:50:00,74.99,75.26,74.99,75.23,46500.0,74.99,75.26,74.99,75.23,46500.0
2024-08-14 12:00:00,75.24,75.33,75.24,75.31,12000.0,75.24,75.33,75.24,75.31,12000.0
2024-08-14 12:10:00,75.32,75.41,75.31,75.41,21405.0,75.32,75.41,75.31,75.41,21405.0
2024-08-14 12:20:00,75.4,75.4,75.27,75.27,9750.0,75.4,75.4,75.27,75.27,9750.0
2024-08-14 12:30:00,75.18,75.38,75.17,75.34,37905.0,75.18,75.38,75.17,75.34,37905.0
2024-08-14 12:40:00,75.36,75.42,75.36,75.42,3000.0,75.36,75.42,75.36,75.42,3000.0
2024-08-14 12:50:00,75.31,75.34,75.3,75.3,23715.0,75.31,75.34,75.3,75.3,23715.0
2024-08-14 13:00:00,75.25,75.25,75.14,75.24,22650.0,75.25,75.25,75.14,75.24,22650.0
2024-08-14 13:10:00,75.24,75.25,75.24,75.24,6000.0,75.24,75.25,75.24,75.24,6000.0
2024-08-14 13:20:00,75.18,75.19,74.98,75.11,30660.0,75.18,75.19,74.98,75.11,30660.0
2024-08-14 13:30:00,75.15,75.24,75.15,75.18,51000.0,75.15,75.24,75.15,75.18,51000.0
2024-08-14 13:40:00,75.18,75.18,75.18,75.18,1500.0,75.18,75.18,75.18,75.18,1500.0
2024-08-14 13:50:00,75.03,75.03,74.88,74.93,59625.0,75.03,75.03,74.88,74.93,59625.0
2024-08-14 14:00:00,74.89,74.89,74.86,74.86,12000.0,74.89,74.89,74.86,74.86,12000.0
2024-08-14 14:10:00,74.86,75.0,74.81,75.0,73485.0,74.86,75.0,74.81,75.0,73485.0
2024-08-14 14:20:00,74.97,74.97,74.86,74.92,43950.0,74.97,74.97,74.86,74.92,43950.0
2024-08-14 14:30:00,74.94,75.06,74.92,75.01,79755.0,74.94,75.06,74.92,75.01,79755.0
2024-08-14 14:40:00,75.05,75.2,75.05,75.1,64095.0,75.05,75.2,75.05,75.1,64095.0
2024-08-14 14:50:00,75.1,75.17,75.02,75.14,181350.0,75.1,75.17,75.02,75.14,181350.0
2024-08-14 15:00:00,75.12,75.19,75.05,75.19,15000.0,75.12,75.19,75.05,75.19,15000.0
2024-08-14 15:10:00,75.23,75.23,75.06,75.06,10875.0,75.23,75.23,75.06,75.06,10875.0
2024-08-14 15:20:00,75.03,75.04,74.76,74.76,90555.0,75.03,75.04,74.76,74.76,90555.0
2024-08-14 15:30:00,74.76,74.76,74.64,74.76,13500.0,74.76,74.76,74.64,74.76,13500.0
2024-08-14 15:40:00,74.76,74.93,74.73,74.93,18000.0,74.76,74.93,74.73,74.93,18000.0
2024-08-14 15:50:00,74.99,75.31,74.87,75.29,316710.0,74.99,75.31,74.87,75.29,316710.0
2024-08-15 09:30:00,75.67,76.0,75.52,75.81,143475.0,75.67,76.0,75.52,75.81,143475.0
2024-08-15 09:40:00,75.67,75.67,75.33,75.41,79350.0,75.67,75.67,75.33,75.41,79350.0
2024-08-15 09:50:00,75.43,75.43,75.15,75.15,37440.0,75.43,75.43,75.15,75.15,37440.0
2024-08-15 10:00:00,75.15,75.15,75.04,75.04,75210.0,75.15,75.15,75.04,75.04,75210.0
2024-08-15 10:10:00,75.12,75.12,74.82,74.91,76905.0,75.12,75.12,74.82,74.91,76905.0
2024-08-15 10:20:00,74.83,75.1,74.82,75.05,137145.0,74.83,75.1,74.82,75.05,137145.0
2024-08-15 10:30:00,75.0,75.0,74.72,74.72,16500.0,75.0,75.0,74.72,74.72,16500.0
2024-08-15 10:40:00,74.72,74.88,74.71,74.71,28350.0,74.72,74.88,74.71,74.71,28350.0
2024-08-15 10:50:00,74.79,74.84,74.74,74.83,19710.0,74.79,74.84,74.74,74.83,19710.0
2024-08-15 11:00:00,74.83,74.87,74.81,74.81,29415.0,74.83,74.87,74.81,74.81,29415.0
2024-08-15 11:10:00,74.84,74.86,74.81,74.84,27570.0,74.84,74.86,74.81,74.84,27570.0
2024-08-15 11:20:00,74.75,74.85,74.72,74.76,26565.0,74.75,74.85,74.72,74.76,26565.0
2024-08-15 11:30:00,74.74,74.88,74.63,74.63,30270.0,74.74,74.88,74.63,74.63,30270.0
2024-08-15 11:40:00,74.65,74.65,74.55,74.59,16680.0,74.65,74.65,74.55,74.59,16680.0
2024-08-15 11:50:00,74.61,74.64,74.3,74.38,48690.0,74.61,74.64,74.3,74.38,48690.0
2024-08-15 12:00:00,74.35,74.35,74.17,74.29,22500.0,74.35,74.35,74.17,74.29,22500.0
2024-08-15 12:10:00,74.23,74.3,74.23,74.3,18000.0,74.23,74.3,74.23,74.3,18000.0
2024-08-15 12:20:00,74.28,74.28,74.14,74.25,32205.0,74.28,74.28,74.14,74.25,32205.0
2024-08-15 12:30:00,74.26,74.33,74.21,74.21,29670.0,74.26,74.33,74.21,74.21,29670.0
2024-08-15 12:40:00,74.19,74.2,74.11,74.13,38580.0,74.19,74.2,74.11,74.13,38580.0
2024-08-15 12:50:00,74.07,74.2,74.07,74.15,55545.0,74.07,74.2,74.07,74.15,55545.0
2024-08-15 13:00:00,74.17,74.17,74.13,74.14,16500.0,74.17,74.17,74.13,74.14,16500.0
2024-08-15 13:10:00,74.14,74.23,74.14,74.18,19500.0,74.14,74.23,74.14,74.18,19500.0
2024-08-15 13:20:00,74.18,74.22,74.12,74.19,25110.0,74.18,74.22,74.12,74.19,25110.0
2024-08-15 13:30:00,74.18,74.35,74.18,74.35,10500.0,74.18,74.35,74.18,74.35,10500.0
2024-08-15 13:40:00,74.32,74.35,74.23,74.35,24705.0,74.32,74.35,74.23,74.35,24705.0
2024-08-15 13:50:00,74.36,74.36,74.28,74.28,4770.0,74.36,74.36,74.28,74.28,4770.0
2024-08-15 14:00:00,74.25,74.25,73.94,73.99,29565.0,74.25,74.25,73.94,73.99,29565.0
2024-08-15 14:10:00,73.92,73.93,73.75,73.88,42870.0,73.92,73.93,73.75,73.88,42870.0
2024-08-15 14:20:00,73.92,73.96,73.9,73.96,27750.0,73.92,73.96,73.9,73.96,27750.0
2024-08-15 14:30:00,73.91,73.96,73.91,73.96,35160.0,73.91,73.96,73.91,73.96,35160.0
2024-08-15 14:40:00,73.93,74.07,73.91,74.04,40830.0,73.93,74.07,73.91,74.04,40830.0
2024-08-15 14:50:00,74.03,74.38,73.95,74.33,91260.0,74.03,74.38,73.95,74.33,91260.0
2024-08-15 15:00:00,74.36,74.45,74.36,74.4,15480.0,74.36,74.45,74.36,74.4,15480.0
2024-08-15 15:10:00,74.35,74.35,74.23,74.33,12135.0,74.35,74.35,74.23,74.33,12135.0
2024-08-15 15:20:00,74.36,74.49,74.36,74.43,27570.0,74.36,74.49,74.36,74.43,27570.0
2024-08-15 15:30:00,74.37,74.44,74.3,74.4,39810.0,74.37,74.44,74.3,74.4,39810.0
2024-08-15 15:40:00,74.45,74.48,74.22,74.22,37830.0,74.45,74.48,74.22,74.22,37830.0
2024-08-15 15:50:00,74.21,74.41,74.07,74.38,153180.0,74.21,74.41,74.07,74.38,153180.0
2024-08-16 09:30:00,74.62,74.71,74.52,74.7,207690.0,74.62,74.71,74.52,74.7,207690.0
2024-08-16 09:40:00,74.68,74.68,74.46,74.46,23625.0,74.68,74.68,74.46,74.46,23625.0
2024-08-16 09:50:00,74.4,74.57,74.26,74.57,46110.0,74.4,74.57,74.26,74.57,46110.0
2024-08-16 10:00:00,74.46,74.6,74.36,74.39,74520.0,74.46,74.6,74.36,74.39,74520.0
2024-08-16 10:10:00,74.35,74.5,74.35,74.5,16500.0,74.35,74.5,74.35,74.5,16500.0
2024-08-16 10:20:00,74.5,74.64,74.43,74.62,22725.0,74.5,74.64,74.43,74.62,22725.0
2024-08-16 10:30:00,74.57,74.72,74.51,74.64,38115.0,74.57,74.72,74.51,74.64,38115.0
2024-08-16 10:40:00,74.66,74.78,74.66,74.78,20520.0,74.66,74.78,74.66,74.78,20520.0
2024-08-16 10:50:00,74.79,74.79,74.66,74.66,19170.0,74.79,74.79,74.66,74.66,19170.0
2024-08-16 11:00:00,74.56,74.64,74.56,74.64,3000.0,74.56,74.64,74.56,74.64,3000.0
2024-08-16 11:10:00,74.63,74.7,74.44,74.7,26220.0,74.63,74.7,74.44,74.7,26220.0
2024-08-16 11:20:00,74.68,74.75,74.68,74.75,6000.0,74.68,74.75,74.68,74.75,6000.0
2024-08-16 11:30:00,74.75,74.82,74.64,74.64,14355.0,74.75,74.82,74.64,74.64,14355.0
2024-08-16 11:40:00,74.7,74.7,74.7,74.7,4500.0,74.7,74.7,74.7,74.7,4500.0
2024-08-16 11:50:00,74.76,74.76,74.72,74.72,3000.0,74.76,74.76,74.72,74.72,3000.0
2024-08-16 12:00:00,74.7,74.82,74.7,74.82,48000.0,74.7,74.82,74.7,74.82,48000.0
2024-08-16 12:10:00,74.81,74.83,74.72,74.82,58470.0,74.81,74.83,74.72,74.82,58470.0
2024-08-16 12:20:00,74.8,74.85,74.75,74.8,32115.0,74.8,74.85,74.75,74.8,32115.0
2024-08-16 12:30:00,74.81,74.87,74.81,74.86,16500.0,74.81,74.87,74.81,74.86,16500.0
2024-08-16 12:40:00,74.96,74.96,74.89,74.9,15960.0,74.96,74.96,74.89,74.9,15960.0
2024-08-16 12:50:00,74.97,75.05,74.97,75.05,9000.0,74.97,75.05,74.97,75.05,9000.0
2024-08-16 13:00:00,74.96,74.96,74.89,74.89,6000.0,74.96,74.96,74.89,74.89,6000.0
2024-08-16 13:10:00,74.89,74.89,74.89,74.89,2850.0,74.89,74.89,74.89,74.89,2850.0
2024-08-16 13:20:00,74.89,74.89,74.89,74.89,0.0,74.89,74.89,74.89,74.89,0.0
2024-08-16 13:30:00,74.87,75.01,74.87,75.01,14850.0,74.87,75.01,74.87,75.01,14850.0
2024-08-16 13:40:00,75.01,75.01,74.93,74.93,10500.0,75.01,75.01,74.93,74.93,10500.0
2024-08-16 13:50:00,74.93,74.93,74.93,74.93,0.0,74.93,74.93,74.93,74.93,0.0
2024-08-16 14:00:00,74.97,74.99,74.9,74.9,17910.0,74.97,74.99,74.9,74.9,17910.0
2024-08-16 14:10:00,74.87,74.87,74.86,74.86,4500.0,74.87,74.87,74.86,74.86,4500.0
2024-08-16 14:20:00,74.82,74.93,74.82,74.93,20340.0,74.82,74.93,74.82,74.93,20340.0
2024-08-16 14:30:00,74.93,74.93,74.88,74.88,8835.0,74.93,74.93,74.88,74.88,8835.0
2024-08-16 14:40:00,74.74,74.74,74.6,74.64,12795.0,74.74,74.74,74.6,74.64,12795.0
2024-08-16 14:50:00,74.64,74.71,74.64,74.71,9000.0,74.64,74.71,74.64,74.71,9000.0
2024-08-16 15:00:00,74.7,74.71,74.68,74.68,10485.0,74.7,74.71,74.68,74.68,10485.0
2024-08-16 15:10:00,74.68,74.78,74.65,74.78,104490.0,74.68,74.78,74.65,74.78,104490.0
2024-08-16 15:20:00,74.79,74.87,74.79,74.87,13500.0,74.79,74.87,74.79,74.87,13500.0
2024-08-16 15:30:00,74.86,74.86,74.86,74.86,1500.0,74.86,74.86,74.86,74.86,1500.0
2024-08-16 15:40:00,74.83,74.9,74.82,74.86,22320.0,74.83,74.9,74.82,74.86,22320.0
2024-08-16 15:50:00,74.83,74.84,74.55,74.63,174480.0,74.83,74.84,74.55,74.63,174480.0
2024-08-19 09:30:00,74.85,74.85,74.13,74.13,50265.0,74.85,74.85,74.13,74.13,50265.0
2024-08-19 09:40:00,74.3,74.3,73.94,74.25,11850.0,74.3,74.3,73.94,74.25,11850.0
2024-08-19 09:50:00,74.22,74.31,73.95,74.11,32070.0,74.22,74.31,73.95,74.11,32070.0
2024-08-19 10:00:00,74.3,74.44,74.26,74.29,34365.0,74.3,74.44,74.26,74.29,34365.0
2024-08-19 10:10:00,74.31,74.39,74.26,74.39,13470.0,74.31,74.39,74.26,74.39,13470.0
2024-08-19 10:20:00,74.37,74.43,74.34,74.34,26955.0,74.37,74.43,74.34,74.34,26955.0
2024-08-19 10:30:00,74.41,74.41,74.34,74.34,4695.0,74.41,74.41,74.34,74.34,4695.0
2024-08-19 10:40:00,74.43,74.58,74.43,74.49,14730.0,74.43,74.58,74.43,74.49,14730.0
2024-08-19 10:50:00,74.51,74.51,74.43,74.48,12000.0,74.51,74.51,74.43,74.48,12000.0
2024-08-19 11:00:00,74.39,74.47,74.35,74.37,12210.0,74.39,74.47,74.35,74.37,12210.0
2024-08-19 11:10:00,74.29,74.51,74.29,74.47,32385.0,74.29,74.51,74.29,74.47,32385.0
2024-08-19 11:20:00,74.53,74.59,74.53,74.59,3000.0,74.53,74.59,74.53,74.59,3000.0
2024-08-19 11:30:00,74.44,74.49,74.41,74.41,16500.0,74.44,74.49,74.41,74.41,16500.0
2024-08-19 11:40:00,74.47,74.48,74.45,74.45,4500.0,74.47,74.48,74.45,74.45,4500.0
2024-08-19 11:50:00,74.6,74.62,74.38,74.38,16500.0,74.6,74.62,74.38,74.38,16500.0
2024-08-19 12:00:00,74.46,74.54,74.46,74.5,7500.0,74.46,74.54,74.46,74.5,7500.0
2024-08-19 12:10:00,74.56,74.63,74.48,74.55,10725.0,74.56,74.63,74.48,74.55,10725.0
2024-08-19 12:20:00,74.52,74.6,74.47,74.6,13500.0,74.52,74.6,74.47,74.6,13500.0
2024-08-19 12:30:00,74.54,74.58,74.49,74.49,9000.0,74.54,74.58,74.49,74.49,9000.0
2024-08-19 12:40:00,74.59,74.61,74.58,74.61,13815.0,74.59,74.61,74.58,74.61,13815.0
2024-08-19 12:50:00,74.68,74.68,74.68,74.68,1500.0,74.68,74.68,74.68,74.68,1500.0
2024-08-19 13:00:00,74.7,74.7,74.59,74.59,24300.0,74.7,74.7,74.59,74.59,24300.0
2024-08-19 13:10:00,74.51,74.58,74.51,74.51,8250.0,74.51,74.58,74.51,74.51,8250.0
2024-08-19 13:20:00,74.58,74.58,74.51,74.55,10500.0,74.58,74.58,74.51,74.55,10500.0
2024-08-19 13:30:00,74.62,74.63,74.62,74.62,11130.0,74.62,74.63,74.62,74.62,11130.0
2024-08-19 13:40:00,74.56,74.67,74.56,74.67,7155.0,74.56,74.67,74.56,74.67,7155.0
2024-08-19 13:50:00,74.68,74.68,74.56,74.56,21195.0,74.68,74.68,74.56,74.56,21195.0
2024-08-19 14:00:00,74.56,74.57,74.52,74.57,21000.0,74.56,74.57,74.52,74.57,21000.0
2024-08-19 14:10:00,74.51,74.62,74.51,74.59,34725.0,74.51,74.62,74.51,74.59,34725.0
2024-08-19 14:20:00,74.63,74.7,74.58,74.64,9000.0,74.63,74.7,74.58,74.64,9000.0
2024-08-19 14:30:00,74.62,74.63,74.58,74.63,7500.0,74.62,74.63,74.58,74.63,7500.0
2024-08-19 14:40:00,74.63,74.73,74.63,74.71,33480.0,74.63,74.73,74.63,74.71,33480.0
2024-08-19 14:50:00,74.74,74.74,74.64,74.66,21000.0,74.74,74.74,74.64,74.66,21000.0
2024-08-19 15:00:00,74.65,74.7,74.6,74.65,14280.0,74.65,74.7,74.6,74.65,14280.0
2024-08-19 15:10:00,74.62,74.62,74.57,74.58,17475.0,74.62,74.62,74.57,74.58,17475.0
2024-08-19 15:20:00,74.64,74.7,74.59,74.7,31875.0,74.64,74.7,74.59,74.7,31875.0
2024-08-19 15:30:00,74.72,74.74,74.64,74.65,45780.0,74.72,74.74,74.64,74.65,45780.0
2024-08-19 15:40:00,74.65,74.85,74.65,74.67,56190.0,74.65,74.85,74.65,74.67,56190.0
2024-08-19 15:50:00,74.69,74.83,74.59,74.83,169215.0,74.69,74.83,74.59,74.83,169215.0
2024-08-20 09:30:00,74.73,74.88,74.4,74.72,36300.0,74.73,74.88,74.4,74.72,36300.0
2024-08-20 09:40:00,74.77,74.81,74.77,74.81,4275.0,74.77,74.81,74.77,74.81,4275.0
2024-08-20 09:50:00,74.89,74.89,74.78,74.83,7170.0,74.89,74.89,74.78,74.83,7170.0
2024-08-20 10:00:00,74.83,74.92,74.83,74.92,25785.0,74.83,74.92,74.83,74.92,25785.0
2024-08-20 10:10:00,74.98,75.09,74.91,74.91,51720.0,74.98,75.09,74.91,74.91,51720.0
2024-08-20 10:20:00,74.9,74.94,74.89,74.89,6000.0,74.9,74.94,74.89,74.89,6000.0
2024-08-20 10:30:00,74.96,75.13,74.96,75.13,25275.0,74.96,75.13,74.96,75.13,25275.0
2024-08-20 10:40:00,75.16,75.16,75.03,75.05,10500.0,75.16,75.16,75.03,75.05,10500.0
2024-08-20 10:50:00,75.06,75.09,75.03,75.06,19635.0,75.06,75.09,75.03,75.06,19635.0
2024-08-20 11:00:00,75.11,75.19,75.08,75.17,19515.0,75.11,75.19,75.08,75.17,19515.0
2024-08-20 11:10:00,75.31,75.31,75.16,75.17,20040.0,75.31,75.31,75.16,75.17,20040.0
2024-08-20 11:20:00,75.2,75.2,75.2,75.2,3000.0,75.2,75.2,75.2,75.2,3000.0
2024-08-20 11:30:00,75.14,75.17,75.09,75.17,12000.0,75.14,75.17,75.09,75.17,12000.0
2024-08-20 11:40:00,75.18,75.29,75.17,75.24,19875.0,75.18,75.29,75.17,75.24,19875.0
2024-08-20 11:50:00,75.24,75.33,75.24,75.33,48165.0,75.24,75.33,75.24,75.33,48165.0
2024-08-20 12:00:00,75.44,75.53,75.42,75.53,16995.0,75.44,75.53,75.42,75.53,16995.0
2024-08-20 12:10:00,75.44,75.44,75.28,75.31,23610.0,75.44,75.44,75.28,75.31,23610.0
2024-08-20 12:20:00,75.29,75.29,75.22,75.29,15615.0,75.29,75.29,75.22,75.29,15615.0
2024-08-20 12:30:00,75.33,75.42,75.32,75.42,34485.0,75.33,75.42,75.32,75.42,34485.0
2024-08-20 12:40:00,75.43,75.43,75.29,75.29,9000.0,75.43,75.43,75.29,75.29,9000.0
2024-08-20 12:50:00,75.22,75.22,75.12,75.12,12480.0,75.22,75.22,75.12,75.12,12480.0
2024-08-20 13:00:00,75.12,75.19,75.11,75.16,13110.0,75.12,75.19,75.11,75.16,13110.0
2024-08-20 13:10:00,75.11,75.19,75.11,75.19,16200.0,75.11,75.19,75.11,75.19,16200.0
2024-08-20 13:20:00,75.25,75.25,75.17,75.17,14745.0,75.25,75.25,75.17,75.17,14745.0
2024-08-20 13:30:00,75.16,75.17,75.12,75.17,4500.0,75.16,75.17,75.12,75.17,4500.0
2024-08-20 13:40:00,75.15,75.21,75.11,75.21,16500.0,75.15,75.21,75.11,75.21,16500.0
2024-08-20 13:50:00,75.2,75.2,75.2,75.2,3000.0,75.2,75.2,75.2,75.2,3000.0
2024-08-20 14:00:00,75.15,75.15,75.08,75.13,32175.0,75.15,75.15,75.08,75.13,32175.0
2024-08-20 14:10:00,75.16,75.16,75.16,75.16,1500.0,75.16,75.16,75.16,75.16,1500.0
2024-08-20 14:20:00,75.27,75.3,75.27,75.3,21285.0,75.27,75.3,75.27,75.3,21285.0
2024-08-20 14:30:00,75.27,75.29,75.17,75.18,26925.0,75.27,75.29,75.17,75.18,26925.0
2024-08-20 14:40:00,75.16,75.16,75.11,75.14,47355.0,75.16,75.16,75.11,75.14,47355.0
2024-08-20 14:50:00,75.15,75.17,75.14,75.17,12885.0,75.15,75.17,75.14,75.17,12885.0
2024-08-20 15:00:00,75.17,75.19,75.15,75.15,4530.0,75.17,75.19,75.15,75.15,4530.0
2024-08-20 15:10:00,75.19,75.19,75.06,75.1,26175.0,75.19,75.19,75.06,75.1,26175.0
2024-08-20 15:20:00,75.16,75.18,75.13,75.17,10950.0,75.16,75.18,75.13,75.17,10950.0
2024-08-20 15:30:00,75.17,75.35,75.17,75.35,24270.0,75.17,75.35,75.17,75.35,24270.0
2024-08-20 15:40:00,75.28,75.31,75.17,75.29,31455.0,75.28,75.31,75.17,75.29,31455.0
2024-08-20 15:50:00,75.27,75.29,75.03,75.17,132090.0,75.27,75.29,75.03,75.17,132090.0
2024-08-21 09:30:00,75.67,75.67,75.42,75.43,32265.0,75.67,75.67,75.42,75.43,32265.0
2024-08-21 09:40:00,75.33,75.42,75.33,75.42,3000.0,75.33,75.42,75.33,75.42,3000.0
2024-08-21 09:50:00,75.42,75.43,75.42,75.43,3000.0,75.42,75.43,75.42,75.43,3000.0
2024-08-21 10:00:00,75.53,75.53,75.15,75.26,23355.0,75.53,75.53,75.15,75.26,23355.0
2024-08-21 10:10:00,75.24,75.3,75.13,75.3,26715.0,75.24,75.3,75.13,75.3,26715.0
2024-08-21 10:20:00,75.33,75.4,75.18,75.4,42300.0,75.33,75.4,75.18,75.4,42300.0
2024-08-21 10:30:00,75.47,75.47,75.42,75.42,8985.0,75.47,75.47,75.42,75.42,8985.0
2024-08-21 10:40:00,75.57,75.73,75.57,75.64,99960.0,75.57,75.73,75.57,75.64,99960.0
2024-08-21 10:50:00,75.56,75.79,75.56,75.6,125265.0,75.56,75.79,75.56,75.6,125265.0
2024-08-21 11:00:00,75.67,75.71,75.67,75.71,3000.0,75.67,75.71,75.67,75.71,3000.0
2024-08-21 11:10:00,75.72,75.81,75.72,75.74,14085.0,75.72,75.81,75.72,75.74,14085.0
2024-08-21 11:20:00,75.65,75.68,75.65,75.68,4500.0,75.65,75.68,75.65,75.68,4500.0
2024-08-21 11:30:00,75.63,75.8,75.63,75.8,30000.0,75.63,75.8,75.63,75.8,30000.0
2024-08-21 11:40:00,75.88,75.95,75.88,75.89,19500.0,75.88,75.95,75.88,75.89,19500.0
2024-08-21 11:50:00,75.86,75.96,75.78,75.86,116130.0,75.86,75.96,75.78,75.86,116130.0
2024-08-21 12:00:00,75.71,75.78,75.71,75.77,8130.0,75.71,75.78,75.71,75.77,8130.0
2024-08-21 12:10:00,75.78,75.79,75.78,75.79,3000.0,75.78,75.79,75.78,75.79,3000.0
2024-08-21 12:20:00,75.83,75.91,75.67,75.83,52875.0,75.83,75.91,75.67,75.83,52875.0
2024-08-21 12:30:00,75.89,75.93,75.83,75.93,9060.0,75.89,75.93,75.83,75.93,9060.0
2024-08-21 12:40:00,75.91,76.12,75.91,76.12,94605.0,75.91,76.12,75.91,76.12,94605.0
2024-08-21 12:50:00,76.03,76.12,76.03,76.12,6030.0,76.03,76.12,76.03,76.12,6030.0
2024-08-21 13:00:00,76.15,76.17,76.0,76.04,143310.0,76.15,76.17,76.0,76.04,143310.0
2024-08-21 13:10:00,76.06,76.06,75.94,75.94,4500.0,76.06,76.06,75.94,75.94,4500.0
2024-08-21 13:20:00,75.97,76.12,75.97,76.12,18720.0,75.97,76.12,75.97,76.12,18720.0
2024-08-21 13:30:00,76.12,76.19,76.12,76.19,41865.0,76.12,76.19,76.12,76.19,41865.0
2024-08-21 13:40:00,76.16,76.19,76.13,76.19,9750.0,76.16,76.19,76.13,76.19,9750.0
2024-08-21 13:50:00,76.15,76.24,76.08,76.14,80115.0,76.15,76.24,76.08,76.14,80115.0
2024-08-21 14:00:00,76.15,76.15,75.89,75.89,27555.0,76.15,76.15,75.89,75.89,27555.0
2024-08-21 14:10:00,75.91,76.05,75.91,76.05,19500.0,75.91,76.05,75.91,76.05,19500.0
2024-08-21 14:20:00,75.99,76.07,75.99,76.07,42015.0,75.99,76.07,75.99,76.07,42015.0
2024-08-21 14:30:00,76.13,76.18,76.11,76.13,50925.0,76.13,76.18,76.11,76.13,50925.0
2024-08-21 14:40:00,76.14,76.18,76.06,76.09,60585.0,76.14,76.18,76.06,76.09,60585.0
2024-08-21 14:50:00,76.06,76.06,75.9,75.91,16125.0,76.06,76.06,75.9,75.91,16125.0
2024-08-21 15:00:00,75.86,76.02,75.86,75.9,16920.0,75.86,76.02,75.86,75.9,16920.0
2024-08-21 15:10:00,75.96,76.03,75.91,76.03,26070.0,75.96,76.03,75.91,76.03,26070.0
2024-08-21 15:20:00,75.97,75.97,75.91,75.96,15750.0,75.97,75.97,75.91,75.96,15750.0
2024-08-21 15:30:00,75.92,75.92,75.79,75.83,22500.0,75.92,75.92,75.79,75.83,22500.0
2024-08-21 15:40:00,75.81,75.96,75.81,75.96,110910.0,75.81,75.96,75.81,75.96,110910.0
2024-08-21 15:50:00,76.01,76.03,75.77,75.88,129225.0,76.01,76.03,75.77,75.88,129225.0
2024-08-22 09:30:00,75.29,75.69,74.8,75.69,104505.0,75.29,75.69,74.8,75.69,104505.0
2024-08-22 09:40:00,75.68,75.88,75.58,75.65,342105.0,75.68,75.88,75.58,75.65,342105.0
2024-08-22 09:50:00,75.75,75.92,75.33,75.67,92010.0,75.75,75.92,75.33,75.67,92010.0
2024-08-22 10:00:00,75.75,75.97,75.66,75.9,27465.0,75.75,75.97,75.66,75.9,27465.0
2024-08-22 10:10:00,75.98,76.02,75.83,75.83,27030.0,75.98,76.02,75.83,75.83,27030.0
2024-08-22 10:20:00,75.94,75.96,75.81,75.93,13140.0,75.94,75.96,75.81,75.93,13140.0
2024-08-22 10:30:00,75.84,75.92,75.79,75.79,25380.0,75.84,75.92,75.79,75.79,25380.0
2024-08-22 10:40:00,75.89,75.9,75.89,75.9,3000.0,75.89,75.9,75.89,75.9,3000.0
2024-08-22 10:50:00,75.88,75.94,75.84,75.85,9000.0,75.88,75.94,75.84,75.85,9000.0
2024-08-22 11:00:00,75.85,75.87,75.77,75.77,16500.0,75.85,75.87,75.77,75.77,16500.0
2024-08-22 11:10:00,75.77,75.77,75.69,75.69,6000.0,75.77,75.77,75.69,75.69,6000.0
2024-08-22 11:20:00,75.62,75.73,75.6,75.73,18660.0,75.62,75.73,75.6,75.73,18660.0
2024-08-22 11:30:00,75.73,75.89,75.73,75.86,16620.0,75.73,75.89,75.73,75.86,16620.0
2024-08-22 11:40:00,75.92,75.92,75.64,75.71,55500.0,75.92,75.92,75.64,75.71,55500.0
2024-08-22 11:50:00,75.66,75.77,75.66,75.66,75060.0,75.66,75.77,75.66,75.66,75060.0
2024-08-22 12:00:00,75.62,75.62,75.62,75.62,1500.0,75.62,75.62,75.62,75.62,1500.0
2024-08-22 12:10:00,75.68,75.77,75.67,75.77,9330.0,75.68,75.77,75.67,75.77,9330.0
2024-08-22 12:20:00,75.82,75.82,75.69,75.69,16500.0,75.82,75.82,75.69,75.69,16500.0
2024-08-22 12:30:00,75.68,75.75,75.68,75.75,7500.0,75.68,75.75,75.68,75.75,7500.0
2024-08-22 12:40:00,75.69,75.69,75.61,75.64,11730.0,75.69,75.69,75.61,75.64,11730.0
2024-08-22 12:50:00,75.57,75.57,75.57,75.57,1500.0,75.57,75.57,75.57,75.57,1500.0
2024-08-22 13:00:00,75.39,75.39,75.38,75.38,3000.0,75.39,75.39,75.38,75.38,3000.0
2024-08-22 13:10:00,75.4,75.41,75.32,75.33,27075.0,75.4,75.41,75.32,75.33,27075.0
2024-08-22 13:20:00,75.35,75.35,75.35,75.35,10500.0,75.35,75.35,75.35,75.35,10500.0
2024-08-22 13:30:00,75.37,75.52,75.37,75.52,18000.0,75.37,75.52,75.37,75.52,18000.0
2024-08-22 13:40:00,75.53,75.53,75.53,75.53,13500.0,75.53,75.53,75.53,75.53,13500.0
2024-08-22 13:50:00,75.52,75.53,75.36,75.38,31605.0,75.52,75.53,75.36,75.38,31605.0
2024-08-22 14:00:00,75.32,75.41,75.32,75.41,12015.0,75.32,75.41,75.32,75.41,12015.0
2024-08-22 14:10:00,75.42,75.55,75.42,75.54,27825.0,75.42,75.55,75.42,75.54,27825.0
2024-08-22 14:20:00,75.55,75.59,75.5,75.52,22380.0,75.55,75.59,75.5,75.52,22380.0
2024-08-22 14:30:00,75.53,75.53,75.47,75.48,6000.0,75.53,75.53,75.47,75.48,6000.0
2024-08-22 14:40:00,75.47,75.55,75.47,75.55,6000.0,75.47,75.55,75.47,75.55,6000.0
2024-08-22 14:50:00,75.55,75.55,75.55,75.55,0.0,75.55,75.55,75.55,75.55,0.0
2024-08-22 15:00:00,75.46,75.46,75.42,75.46,16500.0,75.46,75.46,75.42,75.46,16500.0
2024-08-22 15:10:00,75.45,75.48,75.41,75.41,25245.0,75.45,75.48,75.41,75.41,25245.0
2024-08-22 15:20:00,75.38,75.47,75.38,75.47,18030.0,75.38,75.47,75.38,75.47,18030.0
2024-08-22 15:30:00,75.47,75.49,75.42,75.42,16290.0,75.47,75.49,75.42,75.42,16290.0
2024-08-22 15:40:00,75.4,75.49,75.4,75.48,22575.0,75.4,75.49,75.4,75.48,22575.0
2024-08-22 15:50:00,75.44,75.49,75.09,75.17,173100.0,75.44,75.49,75.09,75.17,173100.0
2024-08-23 09:30:00,75.52,75.92,75.2,75.2,55830.0,75.52,75.92,75.2,75.2,55830.0
2024-08-23 09:40:00,75.24,75.34,75.21,75.21,14685.0,75.24,75.34,75.21,75.21,14685.0
2024-08-23 09:50:00,75.21,75.21,75.17,75.17,3060.0,75.21,75.21,75.17,75.17,3060.0
2024-08-23 10:00:00,75.22,75.24,74.99,74.99,39210.0,75.22,75.24,74.99,74.99,39210.0
2024-08-23 10:10:00,75.12,75.12,74.86,74.86,16620.0,75.12,75.12,74.86,74.86,16620.0
2024-08-23 10:20:00,74.78,74.93,74.78,74.86,13635.0,74.78,74.93,74.78,74.86,13635.0
2024-08-23 10:30:00,74.83,74.86,74.82,74.82,15000.0,74.83,74.86,74.82,74.82,15000.0
2024-08-23 10:40:00,74.79,74.79,74.57,74.57,30975.0,74.79,74.79,74.57,74.57,30975.0
2024-08-23 10:50:00,74.6,74.66,74.55,74.66,39000.0,74.6,74.66,74.55,74.66,39000.0
2024-08-23 11:00:00,74.64,74.66,74.63,74.63,19020.0,74.64,74.66,74.63,74.63,19020.0
2024-08-23 11:10:00,74.7,74.95,74.7,74.95,10500.0,74.7,74.95,74.7,74.95,10500.0
2024-08-23 11:20:00,74.87,74.87,74.8,74.8,9000.0,74.87,74.87,74.8,74.8,9000.0
2024-08-23 11:30:00,74.84,74.84,74.69,74.74,46320.0,74.84,74.84,74.69,74.74,46320.0
2024-08-23 11:40:00,74.74,74.74,74.56,74.57,12540.0,74.74,74.74,74.56,74.57,12540.0
2024-08-23 11:50:00,74.57,74.7,74.57,74.67,15015.0,74.57,74.7,74.57,74.67,15015.0
2024-08-23 12:00:00,74.55,74.56,74.44,74.44,15000.0,74.55,74.56,74.44,74.44,15000.0
2024-08-23 12:10:00,74.47,74.51,74.45,74.47,9345.0,74.47,74.51,74.45,74.47,9345.0
2024-08-23 12:20:00,74.46,74.46,74.4,74.4,9000.0,74.46,74.46,74.4,74.4,9000.0
2024-08-23 12:30:00,74.28,74.36,74.28,74.36,7500.0,74.28,74.36,74.28,74.36,7500.0
2024-08-23 12:40:00,74.32,74.32,74.13,74.13,6000.0,74.32,74.32,74.13,74.13,6000.0
2024-08-23 12:50:00,74.19,74.41,74.14,74.31,36000.0,74.19,74.41,74.14,74.31,36000.0
2024-08-23 13:00:00,74.3,74.33,74.3,74.3,12000.0,74.3,74.33,74.3,74.3,12000.0
2024-08-23 13:10:00,74.3,74.33,74.26,74.31,9000.0,74.3,74.33,74.26,74.31,9000.0
2024-08-23 13:20:00,74.31,74.4,74.29,74.29,16500.0,74.31,74.4,74.29,74.29,16500.0
2024-08-23 13:30:00,74.29,74.38,74.29,74.33,15630.0,74.29,74.38,74.29,74.33,15630.0
2024-08-23 13:40:00,74.43,74.43,74.35,74.35,10500.0,74.43,74.43,74.35,74.35,10500.0
2024-08-23 13:50:00,74.29,74.48,74.29,74.48,12000.0,74.29,74.48,74.29,74.48,12000.0
2024-08-23 14:00:00,74.43,74.45,74.43,74.45,3105.0,74.43,74.45,74.43,74.45,3105.0
2024-08-23 14:10:00,74.49,74.51,74.42,74.42,10500.0,74.49,74.51,74.42,74.42,10500.0
2024-08-23 14:20:00,74.43,74.43,74.32,74.33,18000.0,74.43,74.43,74.32,74.33,18000.0
2024-08-23 14:30:00,74.3,74.48,74.3,74.48,13485.0,74.3,74.48,74.3,74.48,13485.0
2024-08-23 14:40:00,74.53,74.53,74.42,74.42,6000.0,74.53,74.53,74.42,74.42,6000.0
2024-08-23 14:50:00,74.38,74.38,74.34,74.34,6000.0,74.38,74.38,74.34,74.34,6000.0
2024-08-23 15:00:00,74.33,74.53,74.28,74.53,22560.0,74.33,74.53,74.28,74.53,22560.0
2024-08-23 15:10:00,74.49,74.57,74.49,74.57,14715.0,74.49,74.57,74.49,74.57,14715.0
2024-08-23 15:20:00,74.52,74.58,74.52,74.58,13500.0,74.52,74.58,74.52,74.58,13500.0
2024-08-23 15:30:00,74.54,74.58,74.43,74.51,37035.0,74.54,74.58,74.43,74.51,37035.0
2024-08-23 15:40:00,74.57,74.61,74.52,74.59,10515.0,74.57,74.61,74.52,74.59,10515.0
2024-08-23 15:50:00,74.63,74.64,74.36,74.38,147390.0,74.63,74.64,74.36,74.38,147390.0
2024-08-26 09:30:00,74.44,74.75,74.4,74.59,74835.0,74.44,74.75,74.4,74.59,74835.0
2024-08-26 09:40:00,74.6,74.6,74.4,74.56,38175.0,74.6,74.6,74.4,74.56,38175.0
2024-08-26 09:50:00,74.6,74.72,74.6,74.64,16800.0,74.6,74.72,74.6,74.64,16800.0
2024-08-26 10:00:00,74.7,74.87,74.68,74.79,27330.0,74.7,74.87,74.68,74.79,27330.0
2024-08-26 10:10:00,74.82,74.92,74.74,74.92,36090.0,74.82,74.92,74.74,74.92,36090.0
2024-08-26 10:20:00,74.93,74.98,74.85,74.85,15000.0,74.93,74.98,74.85,74.85,15000.0
2024-08-26 10:30:00,74.9,74.9,74.88,74.88,6495.0,74.9,74.9,74.88,74.88,6495.0
2024-08-26 10:40:00,74.93,74.93,74.82,74.82,15000.0,74.93,74.93,74.82,74.82,15000.0
2024-08-26 10:50:00,74.72,74.78,74.72,74.75,10380.0,74.72,74.78,74.72,74.75,10380.0
2024-08-26 11:00:00,74.78,74.91,74.77,74.91,36210.0,74.78,74.91,74.77,74.91,36210.0
2024-08-26 11:10:00,74.88,74.95,74.85,74.85,11130.0,74.88,74.95,74.85,74.85,11130.0
2024-08-26 11:20:00,74.7,74.7,74.67,74.69,4500.0,74.7,74.7,74.67,74.69,4500.0
2024-08-26 11:30:00,74.59,74.59,74.56,74.56,8310.0,74.59,74.59,74.56,74.56,8310.0
2024-08-26 11:40:00,74.51,74.51,74.51,74.51,3000.0,74.51,74.51,74.51,74.51,3000.0
2024-08-26 11:50:00,74.57,74.6,74.51,74.57,33030.0,74.57,74.6,74.51,74.57,33030.0
2024-08-26 12:00:00,74.57,74.6,74.51,74.57,11280.0,74.57,74.6,74.51,74.57,11280.0
2024-08-26 12:10:00,74.58,74.66,74.58,74.63,15870.0,74.58,74.66,74.58,74.63,15870.0
2024-08-26 12:20:00,74.64,74.7,74.62,74.7,7785.0,74.64,74.7,74.62,74.7,7785.0
2024-08-26 12:30:00,74.73,74.76,74.72,74.76,8085.0,74.73,74.76,74.72,74.76,8085.0
2024-08-26 12:40:00,74.77,74.79,74.75,74.78,8235.0,74.77,74.79,74.75,74.78,8235.0
2024-08-26 12:50:00,74.84,74.85,74.78,74.78,9000.0,74.84,74.85,74.78,74.78,9000.0
2024-08-26 13:00:00,74.82,74.82,74.76,74.76,12000.0,74.82,74.82,74.76,74.76,12000.0
2024-08-26 13:10:00,74.75,74.78,74.67,74.78,7140.0,74.75,74.78,74.67,74.78,7140.0
2024-08-26 13:20:00,74.71,74.71,74.71,74.71,1500.0,74.71,74.71,74.71,74.71,1500.0
2024-08-26 13:30:00,74.71,74.71,74.63,74.63,10500.0,74.71,74.71,74.63,74.63,10500.0
2024-08-26 13:40:00,74.57,74.66,74.54,74.54,11145.0,74.57,74.66,74.54,74.54,11145.0
2024-08-26 13:50:00,74.58,74.62,74.58,74.6,6000.0,74.58,74.62,74.58,74.6,6000.0
2024-08-26 14:00:00,74.58,74.6,74.56,74.56,13935.0,74.58,74.6,74.56,74.56,13935.0
2024-08-26 14:10:00,74.52,74.61,74.46,74.61,32700.0,74.52,74.61,74.46,74.61,32700.0
2024-08-26 14:20:00,74.63,74.66,74.55,74.55,11985.0,74.63,74.66,74.55,74.55,11985.0
2024-08-26 14:30:00,74.57,74.69,74.57,74.69,12015.0,74.57,74.69,74.57,74.69,12015.0
2024-08-26 14:40:00,74.7,74.79,74.7,74.73,10515.0,74.7,74.79,74.7,74.73,10515.0
2024-08-26 14:50:00,74.71,74.76,74.68,74.75,15270.0,74.71,74.76,74.68,74.75,15270.0
2024-08-26 15:00:00,74.69,74.69,74.55,74.6,30900.0,74.69,74.69,74.55,74.6,30900.0
2024-08-26 15:10:00,74.63,74.65,74.56,74.58,55125.0,74.63,74.65,74.56,74.58,55125.0
2024-08-26 15:20:00,74.57,74.61,74.57,74.6,25425.0,74.57,74.61,74.57,74.6,25425.0
2024-08-26 15:30:00,74.57,74.62,74.5,74.58,28050.0,74.57,74.62,74.5,74.58,28050.0
2024-08-26 15:40:00,74.58,74.69,74.55,74.57,43215.0,74.58,74.69,74.55,74.57,43215.0
2024-08-26 15:50:00,74.51,74.69,74.38,74.69,182955.0,74.51,74.69,74.38,74.69,182955.0
2024-08-27 09:30:00,74.87,74.87,74.46,74.46,45660.0,74.87,74.87,74.46,74.46,45660.0
2024-08-27 09:40:00,74.48,74.78,74.48,74.75,12735.0,74.48,74.78,74.48,74.75,12735.0
2024-08-27 09:50:00,74.75,74.75,74.48,74.6,70530.0,74.75,74.75,74.48,74.6,70530.0
2024-08-27 10:00:00,74.58,74.67,74.54,74.59,47025.0,74.58,74.67,74.54,74.59,47025.0
2024-08-27 10:10:00,74.52,74.62,74.45,74.62,30750.0,74.52,74.62,74.45,74.62,30750.0
2024-08-27 10:20:00,74.62,74.69,74.62,74.67,7500.0,74.62,74.69,74.62,74.67,7500.0
2024-08-27 10:30:00,74.78,74.87,74.66,74.73,88695.0,74.78,74.87,74.66,74.73,88695.0
2024-08-27 10:40:00,74.73,74.77,74.65,74.77,16500.0,74.73,74.77,74.65,74.77,16500.0
2024-08-27 10:50:00,74.73,74.73,74.68,74.72,8250.0,74.73,74.73,74.68,74.72,8250.0
2024-08-27 11:00:00,74.77,74.81,74.77,74.81,4500.0,74.77,74.81,74.77,74.81,4500.0
2024-08-27 11:10:00,74.87,74.92,74.85,74.85,19995.0,74.87,74.92,74.85,74.85,19995.0
2024-08-27 11:20:00,74.92,74.94,74.84,74.9,30930.0,74.92,74.94,74.84,74.9,30930.0
2024-08-27 11:30:00,74.81,74.89,74.74,74.81,13500.0,74.81,74.89,74.74,74.81,13500.0
2024-08-27 11:40:00,74.72,74.86,74.72,74.86,7530.0,74.72,74.86,74.72,74.86,7530.0
2024-08-27 11:50:00,74.9,74.92,74.84,74.92,7515.0,74.9,74.92,74.84,74.92,7515.0
2024-08-27 12:00:00,74.95,74.95,74.91,74.93,31530.0,74.95,74.95,74.91,74.93,31530.0
2024-08-27 12:10:00,74.94,74.94,74.94,74.94,4500.0,74.94,74.94,74.94,74.94,4500.0
2024-08-27 12:20:00,74.94,74.94,74.91,74.91,8700.0,74.94,74.94,74.91,74.91,8700.0
2024-08-27 12:30:00,74.88,74.9,74.8,74.83,29250.0,74.88,74.9,74.8,74.83,29250.0
2024-08-27 12:40:00,74.81,74.81,74.81,74.81,6000.0,74.81,74.81,74.81,74.81,6000.0
2024-08-27 12:50:00,74.89,74.91,74.75,74.8,47685.0,74.89,74.91,74.75,74.8,47685.0
2024-08-27 13:00:00,74.84,74.88,74.82,74.87,10770.0,74.84,74.88,74.82,74.87,10770.0
2024-08-27 13:10:00,74.88,74.88,74.88,74.88,6000.0,74.88,74.88,74.88,74.88,6000.0
2024-08-27 13:20:00,74.9,74.96,74.85,74.93,30990.0,74.9,74.96,74.85,74.93,30990.0
2024-08-27 13:30:00,74.96,75.07,74.96,75.02,76245.0,74.96,75.07,74.96,75.02,76245.0
2024-08-27 13:40:00,75.03,75.03,75.03,75.03,4680.0,75.03,75.03,75.03,75.03,4680.0
2024-08-27 13:50:00,75.04,75.05,74.98,75.05,12765.0,75.04,75.05,74.98,75.05,12765.0
2024-08-27 14:00:00,75.06,75.06,74.99,74.99,28680.0,75.06,75.06,74.99,74.99,28680.0
2024-08-27 14:10:00,75.01,75.02,74.98,75.02,8160.0,75.01,75.02,74.98,75.02,8160.0
2024-08-27 14:20:00,75.04,75.04,75.04,75.04,1500.0,75.04,75.04,75.04,75.04,1500.0
2024-08-27 14:30:00,75.04,75.09,74.87,74.9,28545.0,75.04,75.09,74.87,74.9,28545.0
2024-08-27 14:40:00,74.89,74.97,74.89,74.93,9525.0,74.89,74.97,74.89,74.93,9525.0
2024-08-27 14:50:00,74.93,74.95,74.93,74.95,15915.0,74.93,74.95,74.93,74.95,15915.0
2024-08-27 15:00:00,74.96,74.99,74.9,74.9,17595.0,74.96,74.99,74.9,74.9,17595.0
2024-08-27 15:10:00,74.89,74.89,74.83,74.86,40485.0,74.89,74.89,74.83,74.86,40485.0
2024-08-27 15:20:00,74.9,74.93,74.9,74.93,16950.0,74.9,74.93,74.9,74.93,16950.0
2024-08-27 15:30:00,74.93,74.99,74.88,74.95,69345.0,74.93,74.99,74.88,74.95,69345.0
2024-08-27 15:40:00,74.95,75.03,74.91,75.0,46500.0,74.95,75.03,74.91,75.0,46500.0
2024-08-27 15:50:00,74.99,75.21,74.95,75.18,142260.0,74.99,75.21,74.95,75.18,142260.0
2024-08-28 09:30:00,74.92,75.35,74.92,75.35,39135.0,74.92,75.35,74.92,75.35,39135.0
2024-08-28 09:40:00,75.07,75.38,75.07,75.38,20865.0,75.07,75.38,75.07,75.38,20865.0
2024-08-28 09:50:00,75.49,75.66,75.49,75.6,42240.0,75.49,75.66,75.49,75.6,42240.0
2024-08-28 10:00:00,75.64,75.79,75.64,75.71,28500.0,75.64,75.79,75.64,75.71,28500.0
2024-08-28 10:10:00,75.67,75.67,75.67,75.67,1545.0,75.67,75.67,75.67,75.67,1545.0
2024-08-28 10:20:00,75.61,75.81,75.61,75.79,12240.0,75.61,75.81,75.61,75.79,12240.0
2024-08-28 10:30:00,75.8,75.98,75.75,75.98,7500.0,75.8,75.98,75.75,75.98,7500.0
2024-08-28 10:40:00,75.88,75.88,75.88,75.88,3090.0,75.88,75.88,75.88,75.88,3090.0
2024-08-28 10:50:00,75.96,75.96,75.83,75.83,23955.0,75.96,75.96,75.83,75.83,23955.0
2024-08-28 11:00:00,75.87,75.94,75.87,75.87,41655.0,75.87,75.94,75.87,75.87,41655.0
2024-08-28 11:10:00,75.86,75.98,75.86,75.97,13350.0,75.86,75.98,75.86,75.97,13350.0
2024-08-28 11:20:00,76.12,76.12,76.01,76.04,12000.0,76.12,76.12,76.01,76.04,12000.0
2024-08-28 11:30:00,75.97,76.01,75.86,75.86,9270.0,75.97,76.01,75.86,75.86,9270.0
2024-08-28 11:40:00,75.78,75.88,75.78,75.87,26460.0,75.78,75.88,75.78,75.87,26460.0
2024-08-28 11:50:00,75.86,75.93,75.8,75.92,6900.0,75.86,75.93,75.8,75.92,6900.0
2024-08-28 12:00:00,76.0,76.19,75.93,76.19,22125.0,76.0,76.19,75.93,76.19,22125.0
2024-08-28 12:10:00,76.27,76.27,76.17,76.21,17265.0,76.27,76.27,76.17,76.21,17265.0
2024-08-28 12:20:00,76.21,76.32,76.17,76.26,12645.0,76.21,76.32,76.17,76.26,12645.0
2024-08-28 12:30:00,76.26,76.39,76.19,76.35,76230.0,76.26,76.39,76.19,76.35,76230.0
2024-08-28 12:40:00,76.35,76.52,76.35,76.36,86415.0,76.35,76.52,76.35,76.36,86415.0
2024-08-28 12:50:00,76.4,76.52,76.4,76.52,18000.0,76.4,76.52,76.4,76.52,18000.0
2024-08-28 13:00:00,76.52,76.6,76.42,76.46,28635.0,76.52,76.6,76.42,76.46,28635.0
2024-08-28 13:10:00,76.5,76.5,76.39,76.39,4500.0,76.5,76.5,76.39,76.39,4500.0
2024-08-28 13:20:00,76.31,76.33,76.24,76.24,9000.0,76.31,76.33,76.24,76.24,9000.0
2024-08-28 13:30:00,76.3,76.31,76.23,76.24,12060.0,76.3,76.31,76.23,76.24,12060.0
2024-08-28 13:40:00,76.24,76.27,76.14,76.14,7500.0,76.24,76.27,76.14,76.14,7500.0
2024-08-28 13:50:00,76.1,76.1,75.91,75.91,16530.0,76.1,76.1,75.91,75.91,16530.0
2024-08-28 14:00:00,75.8,76.01,75.8,76.01,12000.0,75.8,76.01,75.8,76.01,12000.0
2024-08-28 14:10:00,75.98,76.01,75.94,75.94,7500.0,75.98,76.01,75.94,75.94,7500.0
2024-08-28 14:20:00,76.01,76.01,75.8,75.8,12585.0,76.01,76.01,75.8,75.8,12585.0
2024-08-28 14:30:00,75.76,75.76,75.73,75.75,4500.0,75.76,75.76,75.73,75.75,4500.0
2024-08-28 14:40:00,75.76,75.84,75.74,75.74,23175.0,75.76,75.84,75.74,75.74,23175.0
2024-08-28 14:50:00,75.87,76.0,75.87,76.0,12930.0,75.87,76.0,75.87,76.0,12930.0
2024-08-28 15:00:00,76.09,76.15,76.01,76.01,21750.0,76.09,76.15,76.01,76.01,21750.0
2024-08-28 15:10:00,75.95,75.95,75.94,75.95,8625.0,75.95,75.95,75.94,75.95,8625.0
2024-08-28 15:20:00,76.02,76.08,76.02,76.07,6000.0,76.02,76.08,76.02,76.07,6000.0
2024-08-28 15:30:00,76.12,76.13,75.89,75.89,39015.0,76.12,76.13,75.89,75.89,39015.0
2024-08-28 15:40:00,75.95,76.04,75.84,75.97,46275.0,75.95,76.04,75.84,75.97,46275.0
2024-08-28 15:50:00,75.93,76.11,75.85,75.87,121695.0,75.93,76.11,75.85,75.87,121695.0
2024-08-29 09:30:00,76.22,76.22,75.76,75.76,44535.0,76.22,76.22,75.76,75.76,44535.0
2024-08-29 09:40:00,75.7,75.7,75.45,75.48,10995.0,75.7,75.7,75.45,75.48,10995.0
2024-08-29 09:50:00,75.54,75.69,75.54,75.69,4500.0,75.54,75.69,75.54,75.69,4500.0
2024-08-29 10:00:00,75.7,76.04,75.7,75.9,24465.0,75.7,76.04,75.7,75.9,24465.0
2024-08-29 10:10:00,75.95,76.01,75.85,75.86,16530.0,75.95,76.01,75.85,75.86,16530.0
2024-08-29 10:20:00,75.83,76.0,75.83,75.86,65040.0,75.83,76.0,75.83,75.86,65040.0
2024-08-29 10:30:00,75.97,76.0,75.89,76.0,40650.0,75.97,76.0,75.89,76.0,40650.0
2024-08-29 10:40:00,75.92,76.06,75.92,76.06,33000.0,75.92,76.06,75.92,76.06,33000.0
2024-08-29 10:50:00,76.03,76.05,75.91,76.02,25500.0,76.03,76.05,75.91,76.02,25500.0
2024-08-29 11:00:00,76.12,76.33,76.12,76.25,14115.0,76.12,76.33,76.12,76.25,14115.0
2024-08-29 11:10:00,76.23,76.34,76.23,76.3,12000.0,76.23,76.34,76.23,76.3,12000.0
2024-08-29 11:20:00,76.23,76.35,76.23,76.35,11715.0,76.23,76.35,76.23,76.35,11715.0
2024-08-29 11:30:00,76.4,76.4,76.27,76.28,79305.0,76.4,76.4,76.27,76.28,79305.0
2024-08-29 11:40:00,76.33,76.4,76.33,76.38,29325.0,76.33,76.4,76.33,76.38,29325.0
2024-08-29 11:50:00,76.33,76.4,76.33,76.38,53070.0,76.33,76.4,76.33,76.38,53070.0
2024-08-29 12:00:00,76.36,76.48,76.36,76.38,109050.0,76.36,76.48,76.36,76.38,109050.0
2024-08-29 12:10:00,76.45,76.45,76.45,76.45,1500.0,76.45,76.45,76.45,76.45,1500.0
2024-08-29 12:20:00,76.42,76.48,76.4,76.4,60225.0,76.42,76.48,76.4,76.4,60225.0
2024-08-29 12:30:00,76.48,76.5,76.47,76.5,15045.0,76.48,76.5,76.47,76.5,15045.0
2024-08-29 12:40:00,76.55,76.59,76.55,76.58,15165.0,76.55,76.59,76.55,76.58,15165.0
2024-08-29 12:50:00,76.57,76.57,76.52,76.53,7800.0,76.57,76.57,76.52,76.53,7800.0
2024-08-29 13:00:00,76.52,76.52,76.35,76.42,110580.0,76.52,76.52,76.35,76.42,110580.0
2024-08-29 13:10:00,76.42,76.43,76.38,76.42,32625.0,76.42,76.43,76.38,76.42,32625.0
2024-08-29 13:20:00,76.37,76.37,76.32,76.33,18150.0,76.37,76.37,76.32,76.33,18150.0
2024-08-29 13:30:00,76.32,76.32,76.23,76.23,10650.0,76.32,76.32,76.23,76.23,10650.0
2024-08-29 13:40:00,76.24,76.31,76.21,76.31,18210.0,76.24,76.31,76.21,76.31,18210.0
2024-08-29 13:50:00,76.32,76.36,76.32,76.36,4500.0,76.32,76.36,76.32,76.36,4500.0
2024-08-29 14:00:00,76.3,76.3,76.24,76.28,12600.0,76.3,76.3,76.24,76.28,12600.0
2024-08-29 14:10:00,76.32,76.33,76.3,76.3,6705.0,76.32,76.33,76.3,76.3,6705.0
2024-08-29 14:20:00,76.35,76.35,76.14,76.14,25785.0,76.35,76.35,76.14,76.14,25785.0
2024-08-29 14:30:00,76.14,76.14,76.06,76.07,28035.0,76.14,76.14,76.06,76.07,28035.0
2024-08-29 14:40:00,76.08,76.13,76.04,76.11,14310.0,76.08,76.13,76.04,76.11,14310.0
2024-08-29 14:50:00,76.08,76.13,76.08,76.1,12000.0,76.08,76.13,76.08,76.1,12000.0
2024-08-29 15:00:00,76.05,76.06,76.05,76.06,3000.0,76.05,76.06,76.05,76.06,3000.0
2024-08-29 15:10:00,76.05,76.11,75.9,76.11,14295.0,76.05,76.11,75.9,76.11,14295.0
2024-08-29 15:20:00,76.02,76.11,76.0,76.08,16020.0,76.02,76.11,76.0,76.08,16020.0
2024-08-29 15:30:00,76.09,76.09,76.0,76.08,34560.0,76.09,76.09,76.0,76.08,34560.0
2024-08-29 15:40:00,76.04,76.1,75.89,75.89,29685.0,76.04,76.1,75.89,75.89,29685.0
2024-08-29 15:50:00,75.87,75.98,75.81,75.95,138585.0,75.87,75.98,75.81,75.95,138585.0
2024-08-30 09:30:00,75.88,76.08,75.76,76.0,44220.0,75.88,76.08,75.76,76.0,44220.0
2024-08-30 09:40:00,75.79,75.89,75.79,75.83,13185.0,75.79,75.89,75.79,75.83,13185.0
2024-08-30 09:50:00,75.75,75.76,75.49,75.61,25695.0,75.75,75.76,75.49,75.61,25695.0
2024-08-30 10:00:00,75.69,75.82,75.67,75.78,24990.0,75.69,75.82,75.67,75.78,24990.0
2024-08-30 10:10:00,75.8,75.86,75.72,75.75,54735.0,75.8,75.86,75.72,75.75,54735.0
2024-08-30 10:20:00,75.7,75.7,75.59,75.59,4500.0,75.7,75.7,75.59,75.59,4500.0
2024-08-30 10:30:00,75.54,75.54,75.36,75.46,10500.0,75.54,75.54,75.36,75.46,10500.0
2024-08-30 10:40:00,75.46,75.46,75.46,75.46,0.0,75.46,75.46,75.46,75.46,0.0
2024-08-30 10:50:00,75.62,75.66,75.53,75.54,18000.0,75.62,75.66,75.53,75.54,18000.0
2024-08-30 11:00:00,75.53,75.53,75.27,75.38,39780.0,75.53,75.53,75.27,75.38,39780.0
2024-08-30 11:10:00,75.32,75.32,75.32,75.32,1500.0,75.32,75.32,75.32,75.32,1500.0
2024-08-30 11:20:00,75.29,75.29,75.01,75.18,22500.0,75.29,75.29,75.01,75.18,22500.0
2024-08-30 11:30:00,75.19,75.19,75.17,75.17,4500.0,75.19,75.19,75.17,75.17,4500.0
2024-08-30 11:40:00,75.15,75.15,74.95,75.03,45240.0,75.15,75.15,74.95,75.03,45240.0
2024-08-30 11:50:00,74.95,75.0,74.95,75.0,3000.0,74.95,75.0,74.95,75.0,3000.0
2024-08-30 12:00:00,74.95,75.0,74.88,75.0,27000.0,74.95,75.0,74.88,75.0,27000.0
2024-08-30 12:10:00,74.95,74.95,74.78,74.78,7500.0,74.95,74.95,74.78,74.78,7500.0
2024-08-30 12:20:00,74.77,74.87,74.76,74.76,10500.0,74.77,74.87,74.76,74.76,10500.0
2024-08-30 12:30:00,74.68,74.68,74.61,74.62,10500.0,74.68,74.68,74.61,74.62,10500.0
2024-08-30 12:40:00,74.61,74.74,74.61,74.72,30000.0,74.61,74.74,74.61,74.72,30000.0
2024-08-30 12:50:00,74.72,74.81,74.72,74.81,22500.0,74.72,74.81,74.72,74.81,22500.0
2024-08-30 13:00:00,74.81,74.81,74.81,74.81,0.0,74.81,74.81,74.81,74.81,0.0
2024-08-30 13:10:00,74.94,74.95,74.78,74.78,28830.0,74.94,74.95,74.78,74.78,28830.0
2024-08-30 13:20:00,74.78,74.78,74.78,74.78,1500.0,74.78,74.78,74.78,74.78,1500.0
2024-08-30 13:30:00,74.78,74.83,74.78,74.81,18960.0,74.78,74.83,74.78,74.81,18960.0
2024-08-30 13:40:00,74.81,74.84,74.81,74.83,28500.0,74.81,74.84,74.81,74.83,28500.0
2024-08-30 13:50:00,74.83,74.83,74.83,74.83,0.0,74.83,74.83,74.83,74.83,0.0
2024-08-30 14:00:00,74.87,74.9,74.83,74.9,21165.0,74.87,74.9,74.83,74.9,21165.0
2024-08-30 14:10:00,74.92,74.96,74.92,74.95,5745.0,74.92,74.96,74.92,74.95,5745.0
2024-08-30 14:20:00,74.98,74.98,74.91,74.96,22515.0,74.98,74.98,74.91,74.96,22515.0
2024-08-30 14:30:00,74.96,74.98,74.96,74.98,11235.0,74.96,74.98,74.96,74.98,11235.0
2024-08-30 14:40:00,75.01,75.02,74.98,75.01,21000.0,75.01,75.02,74.98,75.01,21000.0
2024-08-30 14:50:00,75.03,75.06,74.97,74.97,24000.0,75.03,75.06,74.97,74.97,24000.0
2024-08-30 15:00:00,74.99,75.03,74.99,75.03,24600.0,74.99,75.03,74.99,75.03,24600.0
2024-08-30 15:10:00,75.04,75.22,75.04,75.22,69705.0,75.04,75.22,75.04,75.22,69705.0
2024-08-30 15:20:00,75.3,75.45,75.24,75.28,79470.0,75.3,75.45,75.24,75.28,79470.0
2024-08-30 15:30:00,75.33,75.46,75.27,75.4,58695.0,75.33,75.46,75.27,75.4,58695.0
2024-08-30 15:40:00,75.41,75.49,75.3,75.43,84150.0,75.41,75.49,75.3,75.43,84150.0
2024-08-30 15:50:00,75.32,75.42,75.1,75.28,249600.0,75.32,75.42,75.1,75.28,249600.0
2024-09-03 09:30:00,75.49,75.85,75.36,75.63,77910.0,75.49,75.85,75.36,75.63,77910.0
2024-09-03 09:40:00,75.74,75.77,75.19,75.19,106635.0,75.74,75.77,75.19,75.19,106635.0
2024-09-03 09:50:00,75.23,75.37,75.19,75.31,51630.0,75.23,75.37,75.19,75.31,51630.0
2024-09-03 10:00:00,75.25,75.25,74.86,74.88,19755.0,75.25,75.25,74.86,74.88,19755.0
2024-09-03 10:10:00,74.93,75.01,74.87,74.88,50430.0,74.93,75.01,74.87,74.88,50430.0
2024-09-03 10:20:00,74.91,75.1,74.86,75.04,60945.0,74.91,75.1,74.86,75.04,60945.0
2024-09-03 10:30:00,75.0,75.15,75.0,75.15,34500.0,75.0,75.15,75.0,75.15,34500.0
2024-09-03 10:40:00,75.17,75.41,75.17,75.36,138195.0,75.17,75.41,75.17,75.36,138195.0
2024-09-03 10:50:00,75.34,75.44,75.33,75.44,73620.0,75.34,75.44,75.33,75.44,73620.0
2024-09-03 11:00:00,75.45,75.73,75.37,75.72,101325.0,75.45,75.73,75.37,75.72,101325.0
2024-09-03 11:10:00,75.66,75.66,75.57,75.63,9585.0,75.66,75.66,75.57,75.63,9585.0
2024-09-03 11:20:00,75.57,75.57,75.35,75.37,87015.0,75.57,75.57,75.35,75.37,87015.0
2024-09-03 11:30:00,75.38,75.41,75.28,75.28,268335.0,75.38,75.41,75.28,75.28,268335.0
2024-09-03 11:40:00,75.33,75.6,75.32,75.5,14580.0,75.33,75.6,75.32,75.5,14580.0
2024-09-03 11:50:00,75.49,75.59,75.47,75.59,10740.0,75.49,75.59,75.47,75.59,10740.0
2024-09-03 12:00:00,75.59,75.59,75.48,75.49,12465.0,75.59,75.59,75.48,75.49,12465.0
2024-09-03 12:10:00,75.46,75.46,75.46,75.46,3000.0,75.46,75.46,75.46,75.46,3000.0
2024-09-03 12:20:00,75.58,75.58,75.35,75.41,25500.0,75.58,75.58,75.35,75.41,25500.0
2024-09-03 12:30:00,75.48,75.54,75.45,75.49,21270.0,75.48,75.54,75.45,75.49,21270.0
2024-09-03 12:40:00,75.53,75.56,75.44,75.51,35190.0,75.53,75.56,75.44,75.51,35190.0
2024-09-03 12:50:00,75.54,75.86,75.51,75.86,20025.0,75.54,75.86,75.51,75.86,20025.0
2024-09-03 13:00:00,75.86,75.87,75.66,75.73,43095.0,75.86,75.87,75.66,75.73,43095.0
2024-09-03 13:10:00,75.8,75.8,75.64,75.64,19500.0,75.8,75.8,75.64,75.64,19500.0
2024-09-03 13:20:00,75.73,75.75,75.73,75.75,7500.0,75.73,75.75,75.73,75.75,7500.0
2024-09-03 13:30:00,75.69,75.7,75.62,75.69,19950.0,75.69,75.7,75.62,75.69,19950.0
2024-09-03 13:40:00,75.72,75.72,75.52,75.59,18000.0,75.72,75.72,75.52,75.59,18000.0
2024-09-03 13:50:00,75.61,75.65,75.58,75.62,12255.0,75.61,75.65,75.58,75.62,12255.0
2024-09-03 14:00:00,75.57,75.57,75.49,75.52,21000.0,75.57,75.57,75.49,75.52,21000.0
2024-09-03 14:10:00,75.56,75.61,75.48,75.61,155910.0,75.56,75.61,75.48,75.61,155910.0
2024-09-03 14:20:00,75.78,76.0,75.78,75.98,10500.0,75.78,76.0,75.78,75.98,10500.0
2024-09-03 14:30:00,75.96,75.97,75.88,75.9,10500.0,75.96,75.97,75.88,75.9,10500.0
2024-09-03 14:40:00,75.94,75.94,75.88,75.88,12000.0,75.94,75.94,75.88,75.88,12000.0
2024-09-03 14:50:00,75.79,75.79,75.68,75.68,4500.0,75.79,75.79,75.68,75.68,4500.0
2024-09-03 15:00:00,75.66,75.82,75.66,75.67,25500.0,75.66,75.82,75.66,75.67,25500.0
2024-09-03 15:10:00,75.81,75.94,75.81,75.84,14790.0,75.81,75.94,75.81,75.84,14790.0
2024-09-03 15:20:00,75.84,75.99,75.84,75.91,20610.0,75.84,75.99,75.84,75.91,20610.0
2024-09-03 15:30:00,75.9,75.95,75.7,75.7,24810.0,75.9,75.95,75.7,75.7,24810.0
2024-09-03 15:40:00,75.6,75.68,75.5,75.62,35670.0,75.6,75.68,75.5,75.62,35670.0
2024-09-03 15:50:00,75.7,75.85,75.48,75.83,174135.0,75.7,75.85,75.48,75.83,174135.0
2024-09-04 09:30:00,76.01,76.19,76.0,76.14,48705.0,76.01,76.19,76.0,76.14,48705.0
2024-09-04 09:40:00,75.99,75.99,75.64,75.66,44850.0,75.99,75.99,75.64,75.66,44850.0
2024-09-04 09:50:00,75.75,75.86,75.75,75.86,3000.0,75.75,75.86,75.75,75.86,3000.0
2024-09-04 10:00:00,75.82,75.93,75.7,75.84,54090.0,75.82,75.93,75.7,75.84,54090.0
2024-09-04 10:10:00,75.68,75.73,75.51,75.54,44865.0,75.68,75.73,75.51,75.54,44865.0
2024-09-04 10:20:00,75.52,75.56,75.37,75.41,23400.0,75.52,75.56,75.37,75.41,23400.0
2024-09-04 10:30:00,75.34,75.34,75.19,75.25,23400.0,75.34,75.34,75.19,75.25,23400.0
2024-09-04 10:40:00,75.13,75.14,75.05,75.08,22530.0,75.13,75.14,75.05,75.08,22530.0
2024-09-04 10:50:00,75.1,75.16,75.05,75.1,22935.0,75.1,75.16,75.05,75.1,22935.0
2024-09-04 11:00:00,75.11,75.18,75.04,75.04,10500.0,75.11,75.18,75.04,75.04,10500.0
2024-09-04 11:10:00,75.04,75.16,75.04,75.16,12000.0,75.04,75.16,75.04,75.16,12000.0
2024-09-04 11:20:00,75.14,75.2,75.09,75.2,18000.0,75.14,75.2,75.09,75.2,18000.0
2024-09-04 11:30:00,75.18,75.27,75.18,75.22,10575.0,75.18,75.27,75.18,75.22,10575.0
2024-09-04 11:40:00,75.18,75.19,75.18,75.19,3000.0,75.18,75.19,75.18,75.19,3000.0
2024-09-04 11:50:00,75.27,75.33,75.26,75.33,6015.0,75.27,75.33,75.26,75.33,6015.0
2024-09-04 12:00:00,75.38,75.38,75.33,75.33,7500.0,75.38,75.38,75.33,75.33,7500.0
2024-09-04 12:10:00,75.31,75.32,75.21,75.32,13545.0,75.31,75.32,75.21,75.32,13545.0
2024-09-04 12:20:00,75.25,75.34,75.25,75.34,4680.0,75.25,75.34,75.25,75.34,4680.0
2024-09-04 12:30:00,75.36,75.37,75.36,75.37,3060.0,75.36,75.37,75.36,75.37,3060.0
2024-09-04 12:40:00,75.33,75.33,75.28,75.31,7500.0,75.33,75.33,75.28,75.31,7500.0
2024-09-04 12:50:00,75.41,75.41,75.36,75.36,10530.0,75.41,75.41,75.36,75.36,10530.0
2024-09-04 13:00:00,75.26,75.26,75.13,75.13,12030.0,75.26,75.26,75.13,75.13,12030.0
2024-09-04 13:10:00,75.12,75.16,75.12,75.16,10500.0,75.12,75.16,75.12,75.16,10500.0
2024-09-04 13:20:00,75.16,75.16,75.12,75.12,10065.0,75.16,75.16,75.12,75.12,10065.0
2024-09-04 13:30:00,75.1,75.23,75.1,75.23,13500.0,75.1,75.23,75.1,75.23,13500.0
2024-09-04 13:40:00,75.25,75.29,75.23,75.29,7500.0,75.25,75.29,75.23,75.29,7500.0
2024-09-04 13:50:00,75.29,75.35,75.29,75.35,17055.0,75.29,75.35,75.29,75.35,17055.0
2024-09-04 14:00:00,75.36,75.41,75.36,75.39,17475.0,75.36,75.41,75.36,75.39,17475.0
2024-09-04 14:10:00,75.41,75.41,75.37,75.37,3720.0,75.41,75.41,75.37,75.37,3720.0
2024-09-04 14:20:00,75.38,75.44,75.38,75.4,7500.0,75.38,75.44,75.38,75.4,7500.0
2024-09-04 14:30:00,75.43,75.43,75.41,75.41,4260.0,75.43,75.43,75.41,75.41,4260.0
2024-09-04 14:40:00,75.43,75.52,75.43,75.46,4500.0,75.43,75.52,75.43,75.46,4500.0
2024-09-04 14:50:00,75.53,75.53,75.53,75.53,3000.0,75.53,75.53,75.53,75.53,3000.0
2024-09-04 15:00:00,75.52,75.6,75.51,75.57,12000.0,75.52,75.6,75.51,75.57,12000.0
2024-09-04 15:10:00,75.65,75.73,75.65,75.67,13500.0,75.65,75.73,75.65,75.67,13500.0
2024-09-04 15:20:00,75.71,75.8,75.71,75.8,15000.0,75.71,75.8,75.71,75.8,15000.0
2024-09-04 15:30:00,75.74,75.86,75.69,75.86,23970.0,75.74,75.86,75.69,75.86,23970.0
2024-09-04 15:40:00,75.85,76.04,75.83,76.01,46335.0,75.85,76.04,75.83,76.01,46335.0
2024-09-04 15:50:00,76.04,76.04,75.83,75.84,158235.0,76.04,76.04,75.83,75.84,158235.0
2024-09-05 09:30:00,75.86,75.86,74.52,74.73,65055.0,75.86,75.86,74.52,74.73,65055.0
2024-09-05 09:40:00,74.79,75.16,74.79,75.02,17940.0,74.79,75.16,74.79,75.02,17940.0
2024-09-05 09:50:00,75.1,75.19,74.96,74.96,57150.0,75.1,75.19,74.96,74.96,57150.0
2024-09-05 10:00:00,75.12,75.41,75.05,75.05,116490.0,75.12,75.41,75.05,75.05,116490.0
2024-09-05 10:10:00,75.21,75.25,74.93,74.98,44475.0,75.21,75.25,74.93,74.98,44475.0
2024-09-05 10:20:00,74.95,75.13,74.95,75.13,107610.0,74.95,75.13,74.95,75.13,107610.0
2024-09-05 10:30:00,75.24,75.33,75.23,75.23,12675.0,75.24,75.33,75.23,75.23,12675.0
2024-09-05 10:40:00,75.29,75.33,75.07,75.07,43035.0,75.29,75.33,75.07,75.07,43035.0
2024-09-05 10:50:00,75.14,75.47,75.13,75.38,58065.0,75.14,75.47,75.13,75.38,58065.0
2024-09-05 11:00:00,75.28,75.28,75.1,75.19,31170.0,75.28,75.28,75.1,75.19,31170.0
2024-09-05 11:10:00,75.19,75.52,75.15,75.34,115950.0,75.19,75.52,75.15,75.34,115950.0
2024-09-05 11:20:00,75.33,75.45,75.21,75.25,18495.0,75.33,75.45,75.21,75.25,18495.0
2024-09-05 11:30:00,75.25,75.3,75.2,75.2,15000.0,75.25,75.3,75.2,75.2,15000.0
2024-09-05 11:40:00,75.23,75.34,75.13,75.34,21225.0,75.23,75.34,75.13,75.34,21225.0
2024-09-05 11:50:00,75.27,75.44,75.27,75.34,41970.0,75.27,75.44,75.27,75.34,41970.0
2024-09-05 12:00:00,75.3,75.38,75.3,75.32,4800.0,75.3,75.38,75.3,75.32,4800.0
2024-09-05 12:10:00,75.3,75.36,75.12,75.34,64290.0,75.3,75.36,75.12,75.34,64290.0
2024-09-05 12:20:00,75.47,75.47,75.32,75.32,10920.0,75.47,75.47,75.32,75.32,10920.0
2024-09-05 12:30:00,75.35,75.41,75.32,75.41,14010.0,75.35,75.41,75.32,75.41,14010.0
2024-09-05 12:40:00,75.41,75.5,75.41,75.5,5835.0,75.41,75.5,75.41,75.5,5835.0
2024-09-05 12:50:00,75.51,75.67,75.47,75.59,114375.0,75.51,75.67,75.47,75.59,114375.0
2024-09-05 13:00:00,75.59,75.59,75.59,75.59,0.0,75.59,75.59,75.59,75.59,0.0
2024-09-05 13:10:00,75.44,75.44,75.34,75.34,550875.0,75.44,75.44,75.34,75.34,550875.0
2024-09-05 13:20:00,75.4,75.4,75.19,75.19,33180.0,75.4,75.4,75.19,75.19,33180.0
2024-09-05 13:30:00,75.11,75.18,75.11,75.17,9165.0,75.11,75.18,75.11,75.17,9165.0
2024-09-05 13:40:00,75.18,75.25,75.18,75.23,6000.0,75.18,75.25,75.18,75.23,6000.0
2024-09-05 13:50:00,75.21,75.25,75.15,75.25,23115.0,75.21,75.25,75.15,75.25,23115.0
2024-09-05 14:00:00,75.26,75.36,75.25,75.32,24615.0,75.26,75.36,75.25,75.32,24615.0
2024-09-05 14:10:00,75.34,75.41,75.31,75.31,38310.0,75.34,75.41,75.31,75.31,38310.0
2024-09-05 14:20:00,75.36,75.39,75.29,75.29,15450.0,75.36,75.39,75.29,75.29,15450.0
2024-09-05 14:30:00,75.3,75.42,75.3,75.41,19875.0,75.3,75.42,75.3,75.41,19875.0
2024-09-05 14:40:00,75.38,75.39,75.35,75.36,20730.0,75.38,75.39,75.35,75.36,20730.0
2024-09-05 14:50:00,75.41,75.51,75.41,75.45,29685.0,75.41,75.51,75.41,75.45,29685.0
2024-09-05 15:00:00,75.45,75.49,75.41,75.43,165030.0,75.45,75.49,75.41,75.43,165030.0
2024-09-05 15:10:00,75.44,75.49,75.39,75.42,18975.0,75.44,75.49,75.39,75.42,18975.0
2024-09-05 15:20:00,75.25,75.33,75.18,75.33,30165.0,75.25,75.33,75.18,75.33,30165.0
2024-09-05 15:30:00,75.34,75.55,75.34,75.48,54810.0,75.34,75.55,75.34,75.48,54810.0
2024-09-05 15:40:00,75.46,75.56,75.37,75.54,48480.0,75.46,75.56,75.37,75.54,48480.0
2024-09-05 15:50:00,75.57,75.91,75.51,75.84,392385.0,75.57,75.91,75.51,75.84,392385.0
2024-09-06 09:30:00,75.95,76.11,75.95,76.11,38115.0,75.95,76.11,75.95,76.11,38115.0
2024-09-06 09:40:00,76.08,76.21,75.87,75.87,8250.0,76.08,76.21,75.87,75.87,8250.0
2024-09-06 09:50:00,75.93,76.03,75.93,75.98,13350.0,75.93,76.03,75.93,75.98,13350.0
2024-09-06 10:00:00,76.09,76.15,75.98,76.01,22980.0,76.09,76.15,75.98,76.01,22980.0
2024-09-06 10:10:00,75.93,75.93,75.78,75.82,12000.0,75.93,75.93,75.78,75.82,12000.0
2024-09-06 10:20:00,75.6,75.63,75.45,75.56,14460.0,75.6,75.63,75.45,75.56,14460.0
2024-09-06 10:30:00,75.5,75.55,75.42,75.5,27990.0,75.5,75.55,75.42,75.5,27990.0
2024-09-06 10:40:00,75.54,75.55,75.09,75.09,18000.0,75.54,75.55,75.09,75.09,18000.0
2024-09-06 10:50:00,75.1,75.15,74.99,74.99,25530.0,75.1,75.15,74.99,74.99,25530.0
2024-09-06 11:00:00,74.97,75.25,74.97,75.03,42000.0,74.97,75.25,74.97,75.03,42000.0
2024-09-06 11:10:00,74.87,74.87,74.65,74.65,116805.0,74.87,74.87,74.65,74.65,116805.0
2024-09-06 11:20:00,74.7,74.7,74.68,74.7,10500.0,74.7,74.7,74.68,74.7,10500.0
2024-09-06 11:30:00,74.68,74.74,74.64,74.74,19770.0,74.68,74.74,74.64,74.74,19770.0
2024-09-06 11:40:00,74.63,74.63,74.52,74.52,7500.0,74.63,74.63,74.52,74.52,7500.0
2024-09-06 11:50:00,74.52,74.63,74.52,74.63,18000.0,74.52,74.63,74.52,74.63,18000.0
2024-09-06 12:00:00,74.62,74.74,74.62,74.73,55965.0,74.62,74.74,74.62,74.73,55965.0
2024-09-06 12:10:00,74.67,74.74,74.62,74.62,9630.0,74.67,74.74,74.62,74.62,9630.0
2024-09-06 12:20:00,74.64,74.74,74.64,74.69,31500.0,74.64,74.74,74.64,74.69,31500.0
2024-09-06 12:30:00,74.74,74.77,74.69,74.69,37125.0,74.74,74.77,74.69,74.69,37125.0
2024-09-06 12:40:00,74.76,74.84,74.75,74.81,31560.0,74.76,74.84,74.75,74.81,31560.0
2024-09-06 12:50:00,74.81,74.95,74.81,74.93,21000.0,74.81,74.95,74.81,74.93,21000.0
2024-09-06 13:00:00,74.94,74.97,74.83,74.91,29400.0,74.94,74.97,74.83,74.91,29400.0
2024-09-06 13:10:00,74.94,74.94,74.93,74.93,6000.0,74.94,74.94,74.93,74.93,6000.0
2024-09-06 13:20:00,74.89,74.96,74.89,74.89,12540.0,74.89,74.96,74.89,74.89,12540.0
2024-09-06 13:30:00,74.89,74.89,74.88,74.88,16500.0,74.89,74.89,74.88,74.88,16500.0
2024-09-06 13:40:00,74.86,74.91,74.84,74.91,12735.0,74.86,74.91,74.84,74.91,12735.0
2024-09-06 13:50:00,74.92,74.97,74.87,74.97,43500.0,74.92,74.97,74.87,74.97,43500.0
2024-09-06 14:00:00,74.99,75.01,74.75,74.75,22590.0,74.99,75.01,74.75,74.75,22590.0
2024-09-06 14:10:00,74.75,74.75,74.75,74.75,0.0,74.75,74.75,74.75,74.75,0.0
2024-09-06 14:20:00,74.9,74.94,74.82,74.94,7815.0,74.9,74.94,74.82,74.94,7815.0
2024-09-06 14:30:00,74.92,74.92,74.92,74.92,4350.0,74.92,74.92,74.92,74.92,4350.0
2024-09-06 14:40:00,74.95,75.0,74.95,75.0,4500.0,74.95,75.0,74.95,75.0,4500.0
2024-09-06 14:50:00,75.01,75.03,75.01,75.03,9000.0,75.01,75.03,75.01,75.03,9000.0
2024-09-06 15:00:00,75.07,75.07,75.03,75.07,6000.0,75.07,75.07,75.03,75.07,6000.0
2024-09-06 15:10:00,75.01,75.05,74.96,74.96,45630.0,75.01,75.05,74.96,74.96,45630.0
2024-09-06 15:20:00,74.97,74.97,74.9,74.97,21840.0,74.97,74.97,74.9,74.97,21840.0
2024-09-06 15:30:00,74.88,74.88,74.76,74.88,26205.0,74.88,74.88,74.76,74.88,26205.0
2024-09-06 15:40:00,74.71,74.87,74.68,74.87,25530.0,74.71,74.87,74.68,74.87,25530.0
2024-09-06 15:50:00,74.75,74.78,74.49,74.61,163905.0,74.75,74.78,74.49,74.61,163905.0
2024-09-09 09:30:00,74.93,74.96,74.45,74.96,49080.0,74.93,74.96,74.45,74.96,49080.0
2024-09-09 09:40:00,74.87,75.22,74.87,75.22,22845.0,74.87,75.22,74.87,75.22,22845.0
2024-09-09 09:50:00,75.23,75.35,75.15,75.27,104910.0,75.23,75.35,75.15,75.27,104910.0
2024-09-09 10:00:00,75.24,75.33,75.04,75.21,154590.0,75.24,75.33,75.04,75.21,154590.0
2024-09-09 10:10:00,75.27,75.28,74.95,75.02,265890.0,75.27,75.28,74.95,75.02,265890.0
2024-09-09 10:20:00,75.03,75.03,74.77,75.03,16035.0,75.03,75.03,74.77,75.03,16035.0
2024-09-09 10:30:00,74.89,75.08,74.89,75.08,7560.0,74.89,75.08,74.89,75.08,7560.0
2024-09-09 10:40:00,75.06,75.17,75.01,75.15,10500.0,75.06,75.17,75.01,75.15,10500.0
2024-09-09 10:50:00,75.14,75.18,75.14,75.18,3750.0,75.14,75.18,75.14,75.18,3750.0
2024-09-09 11:00:00,75.17,75.26,75.16,75.26,7500.0,75.17,75.26,75.16,75.26,7500.0
2024-09-09 11:10:00,75.25,75.31,75.25,75.25,15120.0,75.25,75.31,75.25,75.25,15120.0
2024-09-09 11:20:00,75.24,75.24,75.24,75.24,4500.0,75.24,75.24,75.24,75.24,4500.0
2024-09-09 11:30:00,75.32,75.63,75.32,75.58,59265.0,75.32,75.63,75.32,75.58,59265.0
2024-09-09 11:40:00,75.58,75.58,75.58,75.58,1500.0,75.58,75.58,75.58,75.58,1500.0
2024-09-09 11:50:00,75.67,75.67,75.53,75.53,4680.0,75.67,75.67,75.53,75.53,4680.0
2024-09-09 12:00:00,75.5,75.63,75.5,75.52,85875.0,75.5,75.63,75.5,75.52,85875.0
2024-09-09 12:10:00,75.46,75.58,75.46,75.58,15450.0,75.46,75.58,75.46,75.58,15450.0
2024-09-09 12:20:00,75.6,75.6,75.51,75.53,7800.0,75.6,75.6,75.51,75.53,7800.0
2024-09-09 12:30:00,75.45,75.45,75.43,75.43,3000.0,75.45,75.45,75.43,75.43,3000.0
2024-09-09 12:40:00,75.44,75.44,75.42,75.42,3825.0,75.44,75.44,75.42,75.42,3825.0
2024-09-09 12:50:00,75.39,75.39,75.39,75.39,3000.0,75.39,75.39,75.39,75.39,3000.0
2024-09-09 13:00:00,75.49,75.56,75.4,75.4,13500.0,75.49,75.56,75.4,75.4,13500.0
2024-09-09 13:10:00,75.37,75.37,75.37,75.37,1500.0,75.37,75.37,75.37,75.37,1500.0
2024-09-09 13:20:00,75.37,75.37,75.27,75.27,7500.0,75.37,75.37,75.27,75.27,7500.0
2024-09-09 13:30:00,75.23,75.23,75.2,75.2,32325.0,75.23,75.23,75.2,75.2,32325.0
2024-09-09 13:40:00,75.12,75.19,75.12,75.19,3000.0,75.12,75.19,75.12,75.19,3000.0
2024-09-09 13:50:00,75.07,75.17,75.07,75.17,3630.0,75.07,75.17,75.07,75.17,3630.0
2024-09-09 14:00:00,75.05,75.08,75.0,75.0,10035.0,75.05,75.08,75.0,75.0,10035.0
2024-09-09 14:10:00,74.96,75.05,74.96,75.05,12060.0,74.96,75.05,74.96,75.05,12060.0
2024-09-09 14:20:00,75.02,75.02,75.0,75.02,9000.0,75.02,75.02,75.0,75.02,9000.0
2024-09-09 14:30:00,75.02,75.02,74.94,75.0,7500.0,75.02,75.02,74.94,75.0,7500.0
2024-09-09 14:40:00,75.0,75.07,75.0,75.04,23475.0,75.0,75.07,75.0,75.04,23475.0
2024-09-09 14:50:00,75.07,75.1,75.01,75.01,21405.0,75.07,75.1,75.01,75.01,21405.0
2024-09-09 15:00:00,74.96,75.0,74.88,75.0,13530.0,74.96,75.0,74.88,75.0,13530.0
2024-09-09 15:10:00,74.97,74.98,74.88,74.97,29670.0,74.97,74.98,74.88,74.97,29670.0
2024-09-09 15:20:00,74.87,74.94,74.87,74.94,6000.0,74.87,74.94,74.87,74.94,6000.0
2024-09-09 15:30:00,74.99,75.03,74.98,75.03,18000.0,74.99,75.03,74.98,75.03,18000.0
2024-09-09 15:40:00,75.05,75.06,74.87,74.87,27825.0,75.05,75.06,74.87,74.87,27825.0
2024-09-09 15:50:00,74.88,75.01,74.78,74.92,86175.0,74.88,75.01,74.78,74.92,86175.0
2024-09-10 09:30:00,74.55,75.3,74.55,75.3,48450.0,74.55,75.3,74.55,75.3,48450.0
2024-09-10 09:40:00,75.25,75.27,75.13,75.27,30120.0,75.25,75.27,75.13,75.27,30120.0
2024-09-10 09:50:00,75.27,75.27,75.0,75.04,15435.0,75.27,75.27,75.0,75.04,15435.0
2024-09-10 10:00:00,75.03,75.07,74.77,74.88,76860.0,75.03,75.07,74.77,74.88,76860.0
2024-09-10 10:10:00,74.7,74.75,74.7,74.75,29985.0,74.7,74.75,74.7,74.75,29985.0
2024-09-10 10:20:00,74.8,74.86,74.69,74.8,77085.0,74.8,74.86,74.69,74.8,77085.0
2024-09-10 10:30:00,74.8,74.96,74.79,74.95,27225.0,74.8,74.96,74.79,74.95,27225.0
2024-09-10 10:40:00,74.95,75.03,74.89,74.98,56940.0,74.95,75.03,74.89,74.98,56940.0
2024-09-10 10:50:00,74.93,74.97,74.92,74.95,22500.0,74.93,74.97,74.92,74.95,22500.0
2024-09-10 11:00:00,75.02,75.25,75.02,75.25,27525.0,75.02,75.25,75.02,75.25,27525.0
2024-09-10 11:10:00,75.25,75.25,75.12,75.12,20130.0,75.25,75.25,75.12,75.12,20130.0
2024-09-10 11:20:00,75.03,75.03,74.98,74.98,4500.0,75.03,75.03,74.98,74.98,4500.0
2024-09-10 11:30:00,74.99,74.99,74.91,74.91,14340.0,74.99,74.99,74.91,74.91,14340.0
2024-09-10 11:40:00,74.88,74.9,74.88,74.9,7500.0,74.88,74.9,74.88,74.9,7500.0
2024-09-10 11:50:00,74.79,74.81,74.74,74.74,11115.0,74.79,74.81,74.74,74.74,11115.0
2024-09-10 12:00:00,74.69,74.7,74.62,74.64,9000.0,74.69,74.7,74.62,74.64,9000.0
2024-09-10 12:10:00,74.65,74.65,74.65,74.65,1500.0,74.65,74.65,74.65,74.65,1500.0
2024-09-10 12:20:00,74.75,74.75,74.71,74.71,14040.0,74.75,74.75,74.71,74.71,14040.0
2024-09-10 12:30:00,74.76,74.77,74.69,74.69,15810.0,74.76,74.77,74.69,74.69,15810.0
2024-09-10 12:40:00,74.69,74.69,74.69,74.69,0.0,74.69,74.69,74.69,74.69,0.0
2024-09-10 12:50:00,74.76,74.76,74.73,74.73,3000.0,74.76,74.76,74.73,74.73,3000.0
2024-09-10 13:00:00,74.79,74.88,74.79,74.88,43875.0,74.79,74.88,74.79,74.88,43875.0
2024-09-10 13:10:00,74.88,75.0,74.88,74.99,27360.0,74.88,75.0,74.88,74.99,27360.0
2024-09-10 13:20:00,75.01,75.01,75.01,75.01,1500.0,75.01,75.01,75.01,75.01,1500.0
2024-09-10 13:30:00,75.02,75.02,75.0,75.0,4500.0,75.02,75.02,75.0,75.0,4500.0
2024-09-10 13:40:00,75.06,75.09,75.03,75.04,13500.0,75.06,75.09,75.03,75.04,13500.0
2024-09-10 13:50:00,75.03,75.08,74.99,75.08,24000.0,75.03,75.08,74.99,75.08,24000.0
2024-09-10 14:00:00,75.12,75.23,75.08,75.15,10320.0,75.12,75.23,75.08,75.15,10320.0
2024-09-10 14:10:00,75.17,75.17,75.0,75.07,15090.0,75.17,75.17,75.0,75.07,15090.0
2024-09-10 14:20:00,75.09,75.21,75.09,75.18,10350.0,75.09,75.21,75.09,75.18,10350.0
2024-09-10 14:30:00,75.24,75.24,75.24,75.24,1500.0,75.24,75.24,75.24,75.24,1500.0
2024-09-10 14:40:00,75.27,75.29,75.23,75.27,22215.0,75.27,75.29,75.23,75.27,22215.0
2024-09-10 14:50:00,75.27,75.31,75.27,75.31,6000.0,75.27,75.31,75.27,75.31,6000.0
2024-09-10 15:00:00,75.31,75.31,75.28,75.28,13785.0,75.31,75.31,75.28,75.28,13785.0
2024-09-10 15:10:00,75.36,75.39,75.36,75.39,15180.0,75.36,75.39,75.36,75.39,15180.0
2024-09-10 15:20:00,75.36,75.36,75.31,75.31,7500.0,75.36,75.36,75.31,75.31,7500.0
2024-09-10 15:30:00,75.34,75.43,75.31,75.31,60525.0,75.34,75.43,75.31,75.31,60525.0
2024-09-10 15:40:00,75.36,75.54,75.34,75.45,26520.0,75.36,75.54,75.34,75.45,26520.0
2024-09-10 15:50:00,75.39,75.49,75.24,75.3,128940.0,75.39,75.49,75.24,75.3,128940.0
2024-09-11 09:30:00,75.31,75.31,74.12,74.13,80190.0,75.31,75.31,74.12,74.13,80190.0
2024-09-11 09:40:00,74.29,74.29,73.55,73.58,83955.0,74.29,74.29,73.55,73.58,83955.0
2024-09-11 09:50:00,73.54,73.98,73.37,73.88,45090.0,73.54,73.98,73.37,73.88,45090.0
2024-09-11 10:00:00,73.82,73.83,73.54,73.61,56760.0,73.82,73.83,73.54,73.61,56760.0
2024-09-11 10:10:00,73.5,73.57,73.2,73.2,96855.0,73.5,73.57,73.2,73.2,96855.0
2024-09-11 10:20:00,73.25,73.38,73.2,73.24,105300.0,73.25,73.38,73.2,73.24,105300.0
2024-09-11 10:30:00,73.25,73.35,73.21,73.28,45555.0,73.25,73.35,73.21,73.28,45555.0
2024-09-11 10:40:00,73.27,73.4,73.2,73.21,41460.0,73.27,73.4,73.2,73.21,41460.0
2024-09-11 10:50:00,73.26,73.27,73.17,73.23,21255.0,73.26,73.27,73.17,73.23,21255.0
2024-09-11 11:00:00,73.18,73.5,73.11,73.5,55005.0,73.18,73.5,73.11,73.5,55005.0
2024-09-11 11:10:00,73.46,73.52,73.3,73.43,38040.0,73.46,73.52,73.3,73.43,38040.0
2024-09-11 11:20:00,73.43,73.62,73.39,73.44,55485.0,73.43,73.62,73.39,73.44,55485.0
2024-09-11 11:30:00,73.5,73.68,73.5,73.68,37305.0,73.5,73.68,73.5,73.68,37305.0
2024-09-11 11:40:00,73.72,73.89,73.67,73.81,42555.0,73.72,73.89,73.67,73.81,42555.0
2024-09-11 11:50:00,73.84,73.87,73.7,73.81,70455.0,73.84,73.87,73.7,73.81,70455.0
2024-09-11 12:00:00,73.81,74.02,73.8,73.91,27240.0,73.81,74.02,73.8,73.91,27240.0
2024-09-11 12:10:00,74.02,74.02,73.81,73.88,29745.0,74.02,74.02,73.81,73.88,29745.0
2024-09-11 12:20:00,73.89,73.96,73.85,73.94,25500.0,73.89,73.96,73.85,73.94,25500.0
2024-09-11 12:30:00,74.01,74.08,73.99,74.04,24000.0,74.01,74.08,73.99,74.04,24000.0
2024-09-11 12:40:00,74.05,74.1,74.05,74.06,12780.0,74.05,74.1,74.05,74.06,12780.0
2024-09-11 12:50:00,74.06,74.09,74.01,74.07,33975.0,74.06,74.09,74.01,74.07,33975.0
2024-09-11 13:00:00,74.12,74.16,74.09,74.14,32550.0,74.12,74.16,74.09,74.14,32550.0
2024-09-11 13:10:00,74.2,74.2,74.09,74.12,23985.0,74.2,74.2,74.09,74.12,23985.0
2024-09-11 13:20:00,74.08,74.08,74.0,74.02,18720.0,74.08,74.08,74.0,74.02,18720.0
2024-09-11 13:30:00,74.01,74.11,74.01,74.11,14085.0,74.01,74.11,74.01,74.11,14085.0
2024-09-11 13:40:00,74.1,74.17,74.1,74.17,18000.0,74.1,74.17,74.1,74.17,18000.0
2024-09-11 13:50:00,74.16,74.2,74.06,74.06,16095.0,74.16,74.2,74.06,74.06,16095.0
2024-09-11 14:00:00,74.09,74.1,74.07,74.07,11565.0,74.09,74.1,74.07,74.07,11565.0
2024-09-11 14:10:00,74.03,74.06,73.96,73.97,31110.0,74.03,74.06,73.96,73.97,31110.0
2024-09-11 14:20:00,73.98,74.11,73.98,74.07,27615.0,73.98,74.11,73.98,74.07,27615.0
2024-09-11 14:30:00,74.12,74.21,74.06,74.12,86850.0,74.12,74.21,74.06,74.12,86850.0
2024-09-11 14:40:00,74.2,74.29,74.18,74.23,43485.0,74.2,74.29,74.18,74.23,43485.0
2024-09-11 14:50:00,74.23,74.23,74.09,74.16,75480.0,74.23,74.23,74.09,74.16,75480.0
2024-09-11 15:00:00,74.16,74.25,74.12,74.19,62580.0,74.16,74.25,74.12,74.19,62580.0
2024-09-11 15:10:00,74.19,74.23,74.03,74.06,112680.0,74.19,74.23,74.03,74.06,112680.0
2024-09-11 15:20:00,74.06,74.11,74.03,74.07,142620.0,74.06,74.11,74.03,74.07,142620.0
2024-09-11 15:30:00,74.05,74.1,73.95,73.99,66570.0,74.05,74.1,73.95,73.99,66570.0
2024-09-11 15:40:00,74.0,74.0,73.87,74.0,101925.0,74.0,74.0,73.87,74.0,101925.0
2024-09-11 15:50:00,73.94,74.32,73.88,74.16,424440.0,73.94,74.32,73.88,74.16,424440.0
2024-09-12 09:30:00,74.24,74.7,74.01,74.3,89025.0,74.24,74.7,74.01,74.3,89025.0
2024-09-12 09:40:00,74.19,74.3,73.92,74.19,61695.0,74.19,74.3,73.92,74.19,61695.0
2024-09-12 09:50:00,74.19,74.3,73.9,73.93,59520.0,74.19,74.3,73.9,73.93,59520.0
2024-09-12 10:00:00,73.92,74.09,73.87,74.09,40590.0,73.92,74.09,73.87,74.09,40590.0
2024-09-12 10:10:00,74.09,74.17,74.02,74.14,120270.0,74.09,74.17,74.02,74.14,120270.0
2024-09-12 10:20:00,74.14,74.23,73.86,73.86,70815.0,74.14,74.23,73.86,73.86,70815.0
2024-09-12 10:30:00,73.99,74.0,73.84,73.91,44070.0,73.99,74.0,73.84,73.91,44070.0
2024-09-12 10:40:00,73.95,74.07,73.86,74.07,9465.0,73.95,74.07,73.86,74.07,9465.0
2024-09-12 10:50:00,74.12,74.15,73.82,73.99,46545.0,74.12,74.15,73.82,73.99,46545.0
2024-09-12 11:00:00,74.1,74.23,74.03,74.03,22140.0,74.1,74.23,74.03,74.03,22140.0
2024-09-12 11:10:00,74.28,74.3,74.27,74.27,8235.0,74.28,74.3,74.27,74.27,8235.0
2024-09-12 11:20:00,74.24,74.26,74.17,74.2,19755.0,74.24,74.26,74.17,74.2,19755.0
2024-09-12 11:30:00,74.16,74.3,74.1,74.22,43680.0,74.16,74.3,74.1,74.22,43680.0
2024-09-12 11:40:00,74.26,74.39,74.24,74.39,13755.0,74.26,74.39,74.24,74.39,13755.0
2024-09-12 11:50:00,74.41,74.41,74.28,74.29,18180.0,74.41,74.41,74.28,74.29,18180.0
2024-09-12 12:00:00,74.23,74.23,74.17,74.17,9540.0,74.23,74.23,74.17,74.17,9540.0
2024-09-12 12:10:00,74.19,74.19,74.1,74.17,13740.0,74.19,74.19,74.1,74.17,13740.0
2024-09-12 12:20:00,74.18,74.23,74.13,74.13,12135.0,74.18,74.23,74.13,74.13,12135.0
2024-09-12 12:30:00,74.06,74.11,74.06,74.11,4500.0,74.06,74.11,74.06,74.11,4500.0
2024-09-12 12:40:00,74.11,74.19,74.11,74.19,5835.0,74.11,74.19,74.11,74.19,5835.0
2024-09-12 12:50:00,74.24,74.3,74.24,74.3,6000.0,74.24,74.3,74.24,74.3,6000.0
2024-09-12 13:00:00,74.28,74.39,74.26,74.3,11745.0,74.28,74.39,74.26,74.3,11745.0
2024-09-12 13:10:00,74.3,74.34,74.27,74.34,7665.0,74.3,74.34,74.27,74.34,7665.0
2024-09-12 13:20:00,74.27,74.29,74.27,74.29,11430.0,74.27,74.29,74.27,74.29,11430.0
2024-09-12 13:30:00,74.4,74.45,74.39,74.4,10500.0,74.4,74.45,74.39,74.4,10500.0
2024-09-12 13:40:00,74.43,74.43,74.34,74.4,22680.0,74.43,74.43,74.34,74.4,22680.0
2024-09-12 13:50:00,74.42,74.42,74.42,74.42,4500.0,74.42,74.42,74.42,74.42,4500.0
2024-09-12 14:00:00,74.39,74.45,74.38,74.45,11265.0,74.39,74.45,74.38,74.45,11265.0
2024-09-12 14:10:00,74.46,74.46,74.36,74.39,13740.0,74.46,74.46,74.36,74.39,13740.0
2024-09-12 14:20:00,74.42,74.45,74.39,74.39,9045.0,74.42,74.45,74.39,74.39,9045.0
2024-09-12 14:30:00,74.39,74.47,74.37,74.42,69180.0,74.39,74.47,74.37,74.42,69180.0
2024-09-12 14:40:00,74.43,74.43,74.37,74.37,5865.0,74.43,74.43,74.37,74.37,5865.0
2024-09-12 14:50:00,74.36,74.41,74.21,74.31,49515.0,74.36,74.41,74.21,74.31,49515.0
2024-09-12 15:00:00,74.41,74.44,74.32,74.43,28410.0,74.41,74.44,74.32,74.43,28410.0
2024-09-12 15:10:00,74.5,74.62,74.46,74.61,19725.0,74.5,74.62,74.46,74.61,19725.0
2024-09-12 15:20:00,74.6,74.73,74.54,74.7,80580.0,74.6,74.73,74.54,74.7,80580.0
2024-09-12 15:30:00,74.68,74.8,74.67,74.79,54705.0,74.68,74.8,74.67,74.79,54705.0
2024-09-12 15:40:00,74.81,74.84,74.78,74.78,58575.0,74.81,74.84,74.78,74.78,58575.0
2024-09-12 15:50:00,74.77,74.78,74.53,74.69,419205.0,74.77,74.78,74.53,74.69,419205.0
2024-09-13 09:30:00,74.86,74.86,74.56,74.7,36450.0,74.86,74.86,74.56,74.7,36450.0
2024-09-13 09:40:00,74.67,74.9,74.58,74.85,45540.0,74.67,74.9,74.58,74.85,45540.0
2024-09-13 09:50:00,74.78,74.85,74.73,74.85,31545.0,74.78,74.85,74.73,74.85,31545.0
2024-09-13 10:00:00,74.75,74.75,74.46,74.6,34605.0,74.75,74.75,74.46,74.6,34605.0
2024-09-13 10:10:00,74.66,74.83,74.66,74.83,40980.0,74.66,74.83,74.66,74.83,40980.0
2024-09-13 10:20:00,74.83,74.86,74.81,74.82,17670.0,74.83,74.86,74.81,74.82,17670.0
2024-09-13 10:30:00,74.8,74.83,74.75,74.82,36390.0,74.8,74.83,74.75,74.82,36390.0
2024-09-13 10:40:00,74.89,75.0,74.89,74.99,30720.0,74.89,75.0,74.89,74.99,30720.0
2024-09-13 10:50:00,74.92,75.0,74.92,75.0,11250.0,74.92,75.0,74.92,75.0,11250.0
2024-09-13 11:00:00,74.89,74.89,74.84,74.85,13665.0,74.89,74.89,74.84,74.85,13665.0
2024-09-13 11:10:00,74.84,74.84,74.84,74.84,3000.0,74.84,74.84,74.84,74.84,3000.0
2024-09-13 11:20:00,74.77,75.01,74.77,74.94,12000.0,74.77,75.01,74.77,74.94,12000.0
2024-09-13 11:30:00,74.98,75.04,74.98,75.04,21855.0,74.98,75.04,74.98,75.04,21855.0
2024-09-13 11:40:00,75.1,75.23,75.1,75.21,37185.0,75.1,75.23,75.1,75.21,37185.0
2024-09-13 11:50:00,75.19,75.26,75.19,75.26,24000.0,75.19,75.26,75.19,75.26,24000.0
2024-09-13 12:00:00,75.3,75.34,75.27,75.34,19500.0,75.3,75.34,75.27,75.34,19500.0
2024-09-13 12:10:00,75.33,75.36,75.26,75.27,10500.0,75.33,75.36,75.26,75.27,10500.0
2024-09-13 12:20:00,75.27,75.27,75.17,75.17,9000.0,75.27,75.27,75.17,75.17,9000.0
2024-09-13 12:30:00,75.11,75.16,75.07,75.14,21000.0,75.11,75.16,75.07,75.14,21000.0
2024-09-13 12:40:00,75.17,75.17,75.14,75.16,18255.0,75.17,75.17,75.14,75.16,18255.0
2024-09-13 12:50:00,75.18,75.2,75.08,75.08,32130.0,75.18,75.2,75.08,75.08,32130.0
2024-09-13 13:00:00,75.16,75.16,75.16,75.16,10005.0,75.16,75.16,75.16,75.16,10005.0
2024-09-13 13:10:00,75.22,75.33,75.22,75.33,6000.0,75.22,75.33,75.22,75.33,6000.0
2024-09-13 13:20:00,75.32,75.35,75.31,75.35,14940.0,75.32,75.35,75.31,75.35,14940.0
2024-09-13 13:30:00,75.36,75.43,75.34,75.43,14490.0,75.36,75.43,75.34,75.43,14490.0
2024-09-13 13:40:00,75.38,75.38,75.3,75.3,19770.0,75.38,75.38,75.3,75.3,19770.0
2024-09-13 13:50:00,75.3,75.3,75.3,75.3,0.0,75.3,75.3,75.3,75.3,0.0
2024-09-13 14:00:00,75.26,75.26,75.21,75.23,7965.0,75.26,75.26,75.21,75.23,7965.0
2024-09-13 14:10:00,75.24,75.24,75.15,75.15,7335.0,75.24,75.24,75.15,75.15,7335.0
2024-09-13 14:20:00,75.15,75.15,75.15,75.15,0.0,75.15,75.15,75.15,75.15,0.0
2024-09-13 14:30:00,74.99,74.99,74.95,74.95,6165.0,74.99,74.99,74.95,74.95,6165.0
2024-09-13 14:40:00,74.9,75.04,74.9,74.99,19500.0,74.9,75.04,74.9,74.99,19500.0
2024-09-13 14:50:00,74.96,74.99,74.95,74.96,21210.0,74.96,74.99,74.95,74.96,21210.0
2024-09-13 15:00:00,74.96,75.01,74.96,75.0,16620.0,74.96,75.01,74.96,75.0,16620.0
2024-09-13 15:10:00,74.97,75.09,74.96,75.09,12210.0,74.97,75.09,74.96,75.09,12210.0
2024-09-13 15:20:00,75.05,75.08,74.99,75.08,21150.0,75.05,75.08,74.99,75.08,21150.0
2024-09-13 15:30:00,75.1,75.14,74.99,75.14,12675.0,75.1,75.14,74.99,75.14,12675.0
2024-09-13 15:40:00,75.24,75.25,75.16,75.16,19500.0,75.24,75.25,75.16,75.16,19500.0
2024-09-13 15:50:00,75.13,75.17,75.02,75.02,161505.0,75.13,75.17,75.02,75.02,161505.0
2024-09-16 09:30:00,75.64,76.2,75.25,76.02,90000.0,75.64,76.2,75.25,76.02,90000.0
2024-09-16 09:40:00,76.07,76.2,75.92,75.92,61530.0,76.07,76.2,75.92,75.92,61530.0
2024-09-16 09:50:00,76.05,76.05,75.75,75.75,16365.0,76.05,76.05,75.75,75.75,16365.0
2024-09-16 10:00:00,75.77,75.92,75.49,75.49,138240.0,75.77,75.92,75.49,75.49,138240.0
2024-09-16 10:10:00,75.5,75.5,75.1,75.1,123120.0,75.5,75.5,75.1,75.1,123120.0
2024-09-16 10:20:00,75.22,75.43,75.17,75.43,88395.0,75.22,75.43,75.17,75.43,88395.0
2024-09-16 10:30:00,75.46,75.58,75.32,75.46,121065.0,75.46,75.58,75.32,75.46,121065.0
2024-09-16 10:40:00,75.4,75.4,75.18,75.23,30315.0,75.4,75.4,75.18,75.23,30315.0
2024-09-16 10:50:00,75.23,75.23,75.03,75.21,22950.0,75.23,75.23,75.03,75.21,22950.0
2024-09-16 11:00:00,75.11,75.29,75.1,75.29,12240.0,75.11,75.29,75.1,75.29,12240.0
2024-09-16 11:10:00,75.08,75.27,75.04,75.27,48000.0,75.08,75.27,75.04,75.27,48000.0
2024-09-16 11:20:00,75.26,75.31,75.11,75.14,63810.0,75.26,75.31,75.11,75.14,63810.0
2024-09-16 11:30:00,75.11,75.21,75.11,75.15,9750.0,75.11,75.21,75.11,75.15,9750.0
2024-09-16 11:40:00,75.21,75.28,75.19,75.27,17250.0,75.21,75.28,75.19,75.27,17250.0
2024-09-16 11:50:00,75.27,75.27,75.14,75.14,18105.0,75.27,75.27,75.14,75.14,18105.0
2024-09-16 12:00:00,75.14,75.17,75.02,75.05,20970.0,75.14,75.17,75.02,75.05,20970.0
2024-09-16 12:10:00,75.05,75.17,74.98,75.0,76785.0,75.05,75.17,74.98,75.0,76785.0
2024-09-16 12:20:00,74.98,75.11,74.96,75.08,30105.0,74.98,75.11,74.96,75.08,30105.0
2024-09-16 12:30:00,75.15,75.19,75.07,75.09,18390.0,75.15,75.19,75.07,75.09,18390.0
2024-09-16 12:40:00,75.19,75.19,75.18,75.18,4500.0,75.19,75.19,75.18,75.18,4500.0
2024-09-16 12:50:00,75.11,75.14,75.06,75.06,13860.0,75.11,75.14,75.06,75.06,13860.0
2024-09-16 13:00:00,75.09,75.09,75.01,75.01,4500.0,75.09,75.09,75.01,75.01,4500.0
2024-09-16 13:10:00,75.02,75.06,74.92,75.03,28140.0,75.02,75.06,74.92,75.03,28140.0
2024-09-16 13:20:00,75.03,75.03,75.03,75.03,0.0,75.03,75.03,75.03,75.03,0.0
2024-09-16 13:30:00,74.98,75.0,74.8,74.89,42255.0,74.98,75.0,74.8,74.89,42255.0
2024-09-16 13:40:00,74.89,74.99,74.86,74.92,22545.0,74.89,74.99,74.86,74.92,22545.0
2024-09-16 13:50:00,74.89,74.9,74.71,74.71,15000.0,74.89,74.9,74.71,74.71,15000.0
2024-09-16 14:00:00,74.74,74.74,74.74,74.74,3000.0,74.74,74.74,74.74,74.74,3000.0
2024-09-16 14:10:00,74.82,74.94,74.82,74.94,10500.0,74.82,74.94,74.82,74.94,10500.0
2024-09-16 14:20:00,75.0,75.0,74.95,74.99,7890.0,75.0,75.0,74.95,74.99,7890.0
2024-09-16 14:30:00,75.08,75.31,75.08,75.29,72045.0,75.08,75.31,75.08,75.29,72045.0
2024-09-16 14:40:00,75.28,75.35,75.09,75.1,90870.0,75.28,75.35,75.09,75.1,90870.0
2024-09-16 14:50:00,75.12,75.25,75.12,75.25,27000.0,75.12,75.25,75.12,75.25,27000.0
2024-09-16 15:00:00,75.26,75.26,75.1,75.18,9315.0,75.26,75.26,75.1,75.18,9315.0
2024-09-16 15:10:00,75.1,75.21,75.06,75.21,13725.0,75.1,75.21,75.06,75.21,13725.0
2024-09-16 15:20:00,75.2,75.44,75.19,75.42,60165.0,75.2,75.44,75.19,75.42,60165.0
2024-09-16 15:30:00,75.42,75.57,75.42,75.54,13500.0,75.42,75.57,75.42,75.54,13500.0
2024-09-16 15:40:00,75.53,75.77,75.53,75.68,111540.0,75.53,75.77,75.53,75.68,111540.0
2024-09-16 15:50:00,75.65,75.76,75.34,75.38,241110.0,75.65,75.76,75.34,75.38,241110.0
2024-09-17 09:30:00,75.29,75.63,75.29,75.62,34440.0,75.29,75.63,75.29,75.62,34440.0
2024-09-17 09:40:00,75.41,75.55,75.29,75.39,24750.0,75.41,75.55,75.29,75.39,24750.0
2024-09-17 09:50:00,75.51,75.51,75.33,75.33,9000.0,75.51,75.51,75.33,75.33,9000.0
2024-09-17 10:00:00,75.37,75.47,75.33,75.47,41115.0,75.37,75.47,75.33,75.47,41115.0
2024-09-17 10:10:00,75.54,75.83,75.54,75.64,101640.0,75.54,75.83,75.54,75.64,101640.0
2024-09-17 10:20:00,75.6,75.61,75.41,75.49,19965.0,75.6,75.61,75.41,75.49,19965.0
2024-09-17 10:30:00,75.44,75.44,75.26,75.29,15180.0,75.44,75.44,75.26,75.29,15180.0
2024-09-17 10:40:00,75.4,75.4,75.29,75.36,7860.0,75.4,75.4,75.29,75.36,7860.0
2024-09-17 10:50:00,75.39,75.47,75.39,75.39,11985.0,75.39,75.47,75.39,75.39,11985.0
2024-09-17 11:00:00,75.46,75.63,75.46,75.61,16425.0,75.46,75.63,75.46,75.61,16425.0
2024-09-17 11:10:00,75.67,75.72,75.67,75.72,4500.0,75.67,75.72,75.67,75.72,4500.0
2024-09-17 11:20:00,75.72,75.72,75.58,75.58,57450.0,75.72,75.72,75.58,75.58,57450.0
2024-09-17 11:30:00,75.59,75.62,75.57,75.57,13155.0,75.59,75.62,75.57,75.57,13155.0
2024-09-17 11:40:00,75.44,75.47,75.42,75.42,4500.0,75.44,75.47,75.42,75.42,4500.0
2024-09-17 11:50:00,75.4,75.45,75.4,75.45,7500.0,75.4,75.45,75.4,75.45,7500.0
2024-09-17 12:00:00,75.47,75.47,75.39,75.4,7980.0,75.47,75.47,75.39,75.4,7980.0
2024-09-17 12:10:00,75.34,75.34,75.34,75.34,4215.0,75.34,75.34,75.34,75.34,4215.0
2024-09-17 12:20:00,75.36,75.36,75.27,75.28,21630.0,75.36,75.36,75.27,75.28,21630.0
2024-09-17 12:30:00,75.28,75.28,75.04,75.04,18195.0,75.28,75.28,75.04,75.04,18195.0
2024-09-17 12:40:00,75.08,75.08,74.95,74.95,10665.0,75.08,75.08,74.95,74.95,10665.0
2024-09-17 12:50:00,74.89,75.18,74.89,75.12,45930.0,74.89,75.18,74.89,75.12,45930.0
2024-09-17 13:00:00,75.12,75.31,75.01,75.16,203850.0,75.12,75.31,75.01,75.16,203850.0
2024-09-17 13:10:00,75.14,75.2,75.14,75.18,4500.0,75.14,75.2,75.14,75.18,4500.0
2024-09-17 13:20:00,75.18,75.2,75.12,75.12,13500.0,75.18,75.2,75.12,75.12,13500.0
2024-09-17 13:30:00,75.03,75.07,75.03,75.06,16500.0,75.03,75.07,75.03,75.06,16500.0
2024-09-17 13:40:00,75.04,75.18,75.03,75.18,6000.0,75.04,75.18,75.03,75.18,6000.0
2024-09-17 13:50:00,75.19,75.19,75.13,75.15,12000.0,75.19,75.19,75.13,75.15,12000.0
2024-09-17 14:00:00,75.15,75.21,75.15,75.21,11025.0,75.15,75.21,75.15,75.21,11025.0
2024-09-17 14:10:00,75.21,75.3,75.21,75.28,78600.0,75.21,75.3,75.21,75.28,78600.0
2024-09-17 14:20:00,75.16,75.17,75.06,75.06,19500.0,75.16,75.17,75.06,75.06,19500.0
2024-09-17 14:30:00,75.05,75.05,74.98,75.03,51150.0,75.05,75.05,74.98,75.03,51150.0
2024-09-17 14:40:00,75.04,75.04,74.87,74.92,54390.0,75.04,75.04,74.87,74.92,54390.0
2024-09-17 14:50:00,74.89,75.0,74.89,75.0,13590.0,74.89,75.0,74.89,75.0,13590.0
2024-09-17 15:00:00,74.96,74.96,74.96,74.96,10050.0,74.96,74.96,74.96,74.96,10050.0
2024-09-17 15:10:00,75.07,75.08,75.01,75.08,9375.0,75.07,75.08,75.01,75.08,9375.0
2024-09-17 15:20:00,75.11,75.25,75.1,75.25,22485.0,75.11,75.25,75.1,75.25,22485.0
2024-09-17 15:30:00,75.22,75.25,75.2,75.22,35475.0,75.22,75.25,75.2,75.22,35475.0
2024-09-17 15:40:00,75.22,75.41,75.21,75.41,97995.0,75.22,75.41,75.21,75.41,97995.0
2024-09-17 15:50:00,75.36,75.38,75.1,75.23,258345.0,75.36,75.38,75.1,75.23,258345.0
2024-09-18 09:30:00,75.42,75.67,75.26,75.67,140175.0,75.42,75.67,75.26,75.67,140175.0
2024-09-18 09:40:00,75.71,76.08,75.71,75.73,37560.0,75.71,76.08,75.71,75.73,37560.0
2024-09-18 09:50:00,75.5,75.61,75.31,75.52,53850.0,75.5,75.61,75.31,75.52,53850.0
2024-09-18 10:00:00,75.53,75.77,75.51,75.68,50520.0,75.53,75.77,75.51,75.68,50520.0
2024-09-18 10:10:00,75.62,75.71,75.62,75.71,28500.0,75.62,75.71,75.62,75.71,28500.0
2024-09-18 10:20:00,75.69,75.79,75.69,75.79,10515.0,75.69,75.79,75.69,75.79,10515.0
2024-09-18 10:30:00,75.81,75.81,75.5,75.63,38730.0,75.81,75.81,75.5,75.63,38730.0
2024-09-18 10:40:00,75.62,75.76,75.62,75.76,39795.0,75.62,75.76,75.62,75.76,39795.0
2024-09-18 10:50:00,75.73,75.77,75.7,75.71,18000.0,75.73,75.77,75.7,75.71,18000.0
2024-09-18 11:00:00,75.64,75.67,75.62,75.65,41640.0,75.64,75.67,75.62,75.65,41640.0
2024-09-18 11:10:00,75.65,75.65,75.51,75.57,38625.0,75.65,75.65,75.51,75.57,38625.0
2024-09-18 11:20:00,75.61,75.61,75.51,75.52,26055.0,75.61,75.61,75.51,75.52,26055.0
2024-09-18 11:30:00,75.41,75.51,75.38,75.44,20460.0,75.41,75.51,75.38,75.44,20460.0
2024-09-18 11:40:00,75.47,75.47,75.47,75.47,7500.0,75.47,75.47,75.47,75.47,7500.0
2024-09-18 11:50:00,75.52,75.54,75.45,75.52,12795.0,75.52,75.54,75.45,75.52,12795.0
2024-09-18 12:00:00,75.43,75.48,75.37,75.48,20790.0,75.43,75.48,75.37,75.48,20790.0
2024-09-18 12:10:00,75.48,75.49,75.48,75.49,11370.0,75.48,75.49,75.48,75.49,11370.0
2024-09-18 12:20:00,75.49,75.57,75.49,75.57,24705.0,75.49,75.57,75.49,75.57,24705.0
2024-09-18 12:30:00,75.6,75.6,75.55,75.57,15000.0,75.6,75.6,75.55,75.57,15000.0
2024-09-18 12:40:00,75.58,75.66,75.58,75.66,18360.0,75.58,75.66,75.58,75.66,18360.0
2024-09-18 12:50:00,75.66,75.73,75.61,75.66,28350.0,75.66,75.73,75.61,75.66,28350.0
2024-09-18 13:00:00,75.69,75.7,75.55,75.61,33630.0,75.69,75.7,75.55,75.61,33630.0
2024-09-18 13:10:00,75.62,75.7,75.62,75.64,16500.0,75.62,75.7,75.62,75.64,16500.0
2024-09-18 13:20:00,75.72,75.72,75.55,75.56,17145.0,75.72,75.72,75.55,75.56,17145.0
2024-09-18 13:30:00,75.62,75.72,75.62,75.65,14580.0,75.62,75.72,75.62,75.65,14580.0
2024-09-18 13:40:00,75.6,75.64,75.55,75.58,25215.0,75.6,75.64,75.55,75.58,25215.0
2024-09-18 13:50:00,75.58,75.69,75.48,75.69,51210.0,75.58,75.69,75.48,75.69,51210.0
2024-09-18 14:00:00,75.74,76.18,75.66,76.0,63435.0,75.74,76.18,75.66,76.0,63435.0
2024-09-18 14:10:00,75.9,75.93,75.76,75.76,32310.0,75.9,75.93,75.76,75.76,32310.0
2024-09-18 14:20:00,75.8,75.8,75.66,75.8,11790.0,75.8,75.8,75.66,75.8,11790.0
2024-09-18 14:30:00,75.86,75.92,75.78,75.87,65550.0,75.86,75.92,75.78,75.87,65550.0
2024-09-18 14:40:00,75.87,75.87,75.69,75.81,31500.0,75.87,75.87,75.69,75.81,31500.0
2024-09-18 14:50:00,75.86,75.86,75.73,75.73,11685.0,75.86,75.86,75.73,75.73,11685.0
2024-09-18 15:00:00,75.75,75.75,75.65,75.72,15075.0,75.75,75.75,75.65,75.72,15075.0
2024-09-18 15:10:00,75.59,75.82,75.59,75.74,33075.0,75.59,75.82,75.59,75.74,33075.0
2024-09-18 15:20:00,75.66,75.81,75.47,75.7,58260.0,75.66,75.81,75.47,75.7,58260.0
2024-09-18 15:30:00,75.69,75.69,75.4,75.46,39345.0,75.69,75.69,75.4,75.46,39345.0
2024-09-18 15:40:00,75.48,75.48,75.21,75.21,25170.0,75.48,75.48,75.21,75.21,25170.0
2024-09-18 15:50:00,75.16,75.67,75.16,75.54,244815.0,75.16,75.67,75.16,75.54,244815.0
2024-09-19 09:30:00,75.77,76.38,75.77,76.24,101925.0,75.77,76.38,75.77,76.24,101925.0
2024-09-19 09:40:00,76.39,76.39,75.88,75.88,81105.0,76.39,76.39,75.88,75.88,81105.0
2024-09-19 09:50:00,76.07,76.07,75.73,75.93,42270.0,76.07,76.07,75.73,75.93,42270.0
2024-09-19 10:00:00,75.8,75.89,75.47,75.58,32460.0,75.8,75.89,75.47,75.58,32460.0
2024-09-19 10:10:00,75.58,75.65,75.47,75.59,40380.0,75.58,75.65,75.47,75.59,40380.0
2024-09-19 10:20:00,75.59,75.65,75.5,75.56,49905.0,75.59,75.65,75.5,75.56,49905.0
2024-09-19 10:30:00,75.63,75.83,75.55,75.6,32355.0,75.63,75.83,75.55,75.6,32355.0
2024-09-19 10:40:00,75.47,75.48,75.2,75.2,7500.0,75.47,75.48,75.2,75.2,7500.0
2024-09-19 10:50:00,75.28,75.28,74.91,75.06,40545.0,75.28,75.28,74.91,75.06,40545.0
2024-09-19 11:00:00,75.07,75.07,74.82,74.89,118155.0,75.07,75.07,74.82,74.89,118155.0
2024-09-19 11:10:00,74.9,74.99,74.9,74.97,40500.0,74.9,74.99,74.9,74.97,40500.0
2024-09-19 11:20:00,74.99,75.03,74.9,74.93,17970.0,74.99,75.03,74.9,74.93,17970.0
2024-09-19 11:30:00,74.85,74.85,74.66,74.67,63360.0,74.85,74.85,74.66,74.67,63360.0
2024-09-19 11:40:00,74.63,74.63,74.55,74.62,22275.0,74.63,74.63,74.55,74.62,22275.0
2024-09-19 11:50:00,74.57,74.7,74.56,74.62,87945.0,74.57,74.7,74.56,74.62,87945.0
2024-09-19 12:00:00,74.62,74.7,74.62,74.69,16110.0,74.62,74.7,74.62,74.69,16110.0
2024-09-19 12:10:00,74.69,74.69,74.49,74.49,37500.0,74.69,74.69,74.49,74.49,37500.0
2024-09-19 12:20:00,74.53,74.56,74.48,74.56,4500.0,74.53,74.56,74.48,74.56,4500.0
2024-09-19 12:30:00,74.59,74.71,74.56,74.6,59670.0,74.59,74.71,74.56,74.6,59670.0
2024-09-19 12:40:00,74.44,74.5,74.34,74.36,24660.0,74.44,74.5,74.34,74.36,24660.0
2024-09-19 12:50:00,74.28,74.38,74.17,74.17,18000.0,74.28,74.38,74.17,74.17,18000.0
2024-09-19 13:00:00,74.17,74.29,74.09,74.24,54570.0,74.17,74.29,74.09,74.24,54570.0
2024-09-19 13:10:00,74.24,74.33,74.24,74.33,38430.0,74.24,74.33,74.24,74.33,38430.0
2024-09-19 13:20:00,74.27,74.33,74.22,74.24,54105.0,74.27,74.33,74.22,74.24,54105.0
2024-09-19 13:30:00,74.28,74.35,74.26,74.3,52125.0,74.28,74.35,74.26,74.3,52125.0
2024-09-19 13:40:00,74.38,74.61,74.34,74.59,21480.0,74.38,74.61,74.34,74.59,21480.0
2024-09-19 13:50:00,74.6,74.6,74.43,74.47,25905.0,74.6,74.6,74.43,74.47,25905.0
2024-09-19 14:00:00,74.45,74.47,74.34,74.34,18735.0,74.45,74.47,74.34,74.34,18735.0
2024-09-19 14:10:00,74.2,74.36,74.2,74.28,15525.0,74.2,74.36,74.2,74.28,15525.0
2024-09-19 14:20:00,74.32,74.37,74.21,74.36,38325.0,74.32,74.37,74.21,74.36,38325.0
2024-09-19 14:30:00,74.38,74.46,74.36,74.41,12000.0,74.38,74.46,74.36,74.41,12000.0
2024-09-19 14:40:00,74.4,74.4,74.33,74.37,33000.0,74.4,74.4,74.33,74.37,33000.0
2024-09-19 14:50:00,74.37,74.51,74.32,74.45,59715.0,74.37,74.51,74.32,74.45,59715.0
2024-09-19 15:00:00,74.49,74.51,74.38,74.38,28905.0,74.49,74.51,74.38,74.38,28905.0
2024-09-19 15:10:00,74.41,74.68,74.41,74.53,86310.0,74.41,74.68,74.41,74.53,86310.0
2024-09-19 15:20:00,74.55,74.56,74.45,74.51,54855.0,74.55,74.56,74.45,74.51,54855.0
2024-09-19 15:30:00,74.5,74.6,74.45,74.6,57705.0,74.5,74.6,74.45,74.6,57705.0
2024-09-19 15:40:00,74.61,74.68,74.54,74.66,61845.0,74.61,74.68,74.54,74.66,61845.0
2024-09-19 15:50:00,74.61,74.63,74.27,74.38,229545.0,74.61,74.63,74.27,74.38,229545.0
2024-09-20 09:30:00,74.02,74.3,74.02,74.3,850245.0,74.02,74.3,74.02,74.3,850245.0
2024-09-20 09:40:00,74.29,74.39,74.15,74.39,56790.0,74.29,74.39,74.15,74.39,56790.0
2024-09-20 09:50:00,74.34,74.46,74.31,74.45,83325.0,74.34,74.46,74.31,74.45,83325.0
2024-09-20 10:00:00,74.45,74.62,74.45,74.62,42945.0,74.45,74.62,74.45,74.62,42945.0
2024-09-20 10:10:00,74.62,74.62,74.48,74.62,39375.0,74.62,74.62,74.48,74.62,39375.0
2024-09-20 10:20:00,74.66,74.84,74.62,74.65,90480.0,74.66,74.84,74.62,74.65,90480.0
2024-09-20 10:30:00,74.4,74.45,74.4,74.45,4500.0,74.4,74.45,74.4,74.45,4500.0
2024-09-20 10:40:00,74.37,74.46,74.31,74.31,15315.0,74.37,74.46,74.31,74.31,15315.0
2024-09-20 10:50:00,74.28,74.31,73.95,73.95,25245.0,74.28,74.31,73.95,73.95,25245.0
2024-09-20 11:00:00,73.84,74.16,73.84,74.04,64470.0,73.84,74.16,73.84,74.04,64470.0
2024-09-20 11:10:00,73.98,74.21,73.98,74.21,45615.0,73.98,74.21,73.98,74.21,45615.0
2024-09-20 11:20:00,74.17,74.17,73.92,74.0,121470.0,74.17,74.17,73.92,74.0,121470.0
2024-09-20 11:30:00,73.99,73.99,73.96,73.99,6615.0,73.99,73.99,73.96,73.99,6615.0
2024-09-20 11:40:00,74.0,74.0,73.92,73.92,17055.0,74.0,74.0,73.92,73.92,17055.0
2024-09-20 11:50:00,73.99,74.11,73.96,74.07,40185.0,73.99,74.11,73.96,74.07,40185.0
2024-09-20 12:00:00,74.06,74.15,74.06,74.13,55875.0,74.06,74.15,74.06,74.13,55875.0
2024-09-20 12:10:00,74.15,74.15,73.94,73.94,13500.0,74.15,74.15,73.94,73.94,13500.0
2024-09-20 12:20:00,73.92,74.02,73.91,73.95,6450.0,73.92,74.02,73.91,73.95,6450.0
2024-09-20 12:30:00,73.96,74.08,73.96,74.08,10575.0,73.96,74.08,73.96,74.08,10575.0
2024-09-20 12:40:00,74.08,74.27,74.08,74.27,104415.0,74.08,74.27,74.08,74.27,104415.0
2024-09-20 12:50:00,74.26,74.26,74.16,74.18,14100.0,74.26,74.26,74.16,74.18,14100.0
2024-09-20 13:00:00,74.18,74.18,73.85,74.01,78705.0,74.18,74.18,73.85,74.01,78705.0
2024-09-20 13:10:00,73.97,74.19,73.97,74.19,25875.0,73.97,74.19,73.97,74.19,25875.0
2024-09-20 13:20:00,74.19,74.23,74.13,74.15,12000.0,74.19,74.23,74.13,74.15,12000.0
2024-09-20 13:30:00,74.14,74.14,74.06,74.06,13500.0,74.14,74.14,74.06,74.06,13500.0
2024-09-20 13:40:00,74.09,74.18,74.09,74.13,22500.0,74.09,74.18,74.09,74.13,22500.0
2024-09-20 13:50:00,74.12,74.15,74.02,74.02,6000.0,74.12,74.15,74.02,74.02,6000.0
2024-09-20 14:00:00,74.03,74.03,73.83,73.87,52365.0,74.03,74.03,73.83,73.87,52365.0
2024-09-20 14:10:00,73.81,73.96,73.81,73.89,90870.0,73.81,73.96,73.81,73.89,90870.0
2024-09-20 14:20:00,73.86,73.86,73.72,73.83,18990.0,73.86,73.86,73.72,73.83,18990.0
2024-09-20 14:30:00,73.84,73.93,73.64,73.68,26865.0,73.84,73.93,73.64,73.68,26865.0
2024-09-20 14:40:00,73.67,73.69,73.65,73.69,9000.0,73.67,73.69,73.65,73.69,9000.0
2024-09-20 14:50:00,73.72,73.8,73.66,73.75,22905.0,73.72,73.8,73.66,73.75,22905.0
2024-09-20 15:00:00,73.76,73.76,73.65,73.68,20175.0,73.76,73.76,73.65,73.68,20175.0
2024-09-20 15:10:00,73.71,73.74,73.64,73.65,24465.0,73.71,73.74,73.64,73.65,24465.0
2024-09-20 15:20:00,73.72,74.04,73.67,73.88,134235.0,73.72,74.04,73.67,73.88,134235.0
2024-09-20 15:30:00,73.86,73.87,73.67,73.86,30360.0,73.86,73.87,73.67,73.86,30360.0
2024-09-20 15:40:00,73.87,74.13,73.87,74.07,33300.0,73.87,74.13,73.87,74.07,33300.0
2024-09-20 15:50:00,73.92,74.04,73.83,73.94,312900.0,73.92,74.04,73.83,73.94,312900.0
2024-09-23 09:30:00,74.44,74.77,74.13,74.29,85650.0,74.44,74.77,74.13,74.29,85650.0
2024-09-23 09:40:00,74.2,74.43,74.0,74.0,33015.0,74.2,74.43,74.0,74.0,33015.0
2024-09-23 09:50:00,73.94,74.13,73.86,73.98,22425.0,73.94,74.13,73.86,73.98,22425.0
2024-09-23 10:00:00,74.05,74.2,74.01,74.2,16500.0,74.05,74.2,74.01,74.2,16500.0
2024-09-23 10:10:00,74.2,74.33,74.18,74.33,21825.0,74.2,74.33,74.18,74.33,21825.0
2024-09-23 10:20:00,74.24,74.24,74.15,74.23,14490.0,74.24,74.24,74.15,74.23,14490.0
2024-09-23 10:30:00,74.29,74.29,74.15,74.26,21810.0,74.29,74.29,74.15,74.26,21810.0
2024-09-23 10:40:00,74.23,74.56,74.23,74.49,22140.0,74.23,74.56,74.23,74.49,22140.0
2024-09-23 10:50:00,74.38,74.4,74.33,74.33,13500.0,74.38,74.4,74.33,74.33,13500.0
2024-09-23 11:00:00,74.36,74.38,74.3,74.32,12000.0,74.36,74.38,74.3,74.32,12000.0
2024-09-23 11:10:00,74.39,74.39,74.33,74.38,10500.0,74.39,74.39,74.33,74.38,10500.0
2024-09-23 11:20:00,74.43,74.53,74.42,74.49,26355.0,74.43,74.53,74.42,74.49,26355.0
2024-09-23 11:30:00,74.54,74.54,74.49,74.49,12675.0,74.54,74.54,74.49,74.49,12675.0
2024-09-23 11:40:00,74.55,74.55,74.5,74.5,35055.0,74.55,74.55,74.5,74.5,35055.0
2024-09-23 11:50:00,74.53,74.6,74.53,74.6,48000.0,74.53,74.6,74.53,74.6,48000.0
2024-09-23 12:00:00,74.61,74.67,74.56,74.62,99735.0,74.61,74.67,74.56,74.62,99735.0
2024-09-23 12:10:00,74.59,74.7,74.54,74.63,17775.0,74.59,74.7,74.54,74.63,17775.0
2024-09-23 12:20:00,74.64,74.66,74.57,74.61,41655.0,74.64,74.66,74.57,74.61,41655.0
2024-09-23 12:30:00,74.64,74.64,74.52,74.53,13500.0,74.64,74.64,74.52,74.53,13500.0
2024-09-23 12:40:00,74.49,74.6,74.48,74.6,15300.0,74.49,74.6,74.48,74.6,15300.0
2024-09-23 12:50:00,74.54,74.54,74.32,74.34,59805.0,74.54,74.54,74.32,74.34,59805.0
2024-09-23 13:00:00,74.26,74.34,74.26,74.33,15000.0,74.26,74.34,74.26,74.33,15000.0
2024-09-23 13:10:00,74.41,74.42,74.4,74.42,6000.0,74.41,74.42,74.4,74.42,6000.0
2024-09-23 13:20:00,74.41,74.42,74.31,74.31,21000.0,74.41,74.42,74.31,74.31,21000.0
2024-09-23 13:30:00,74.33,74.37,74.33,74.36,21705.0,74.33,74.37,74.33,74.36,21705.0
2024-09-23 13:40:00,74.35,74.35,74.27,74.31,40020.0,74.35,74.35,74.27,74.31,40020.0
2024-09-23 13:50:00,74.3,74.41,74.26,74.37,19155.0,74.3,74.41,74.26,74.37,19155.0
2024-09-23 14:00:00,74.4,74.4,74.21,74.3,52140.0,74.4,74.4,74.21,74.3,52140.0
2024-09-23 14:10:00,74.28,74.33,74.15,74.2,130995.0,74.28,74.33,74.15,74.2,130995.0
2024-09-23 14:20:00,74.2,74.2,74.1,74.1,33810.0,74.2,74.2,74.1,74.1,33810.0
2024-09-23 14:30:00,74.13,74.23,74.1,74.23,40470.0,74.13,74.23,74.1,74.23,40470.0
2024-09-23 14:40:00,74.23,74.25,74.15,74.21,15750.0,74.23,74.25,74.15,74.21,15750.0
2024-09-23 14:50:00,74.21,74.25,74.21,74.21,4500.0,74.21,74.25,74.21,74.21,4500.0
2024-09-23 15:00:00,74.26,74.28,74.2,74.2,17640.0,74.26,74.28,74.2,74.2,17640.0
2024-09-23 15:10:00,74.2,74.25,74.19,74.25,9300.0,74.2,74.25,74.19,74.25,9300.0
2024-09-23 15:20:00,74.35,74.4,74.26,74.26,41985.0,74.35,74.4,74.26,74.26,41985.0
2024-09-23 15:30:00,74.32,74.45,74.32,74.4,94395.0,74.32,74.45,74.32,74.4,94395.0
2024-09-23 15:40:00,74.38,74.46,74.36,74.39,98835.0,74.38,74.46,74.36,74.39,98835.0
2024-09-23 15:50:00,74.42,74.74,74.4,74.66,322185.0,74.42,74.74,74.4,74.66,322185.0
2024-09-24 09:30:00,74.03,74.03,73.4,73.57,90645.0,74.03,74.03,73.4,73.57,90645.0
2024-09-24 09:40:00,73.55,73.61,73.33,73.56,80670.0,73.55,73.61,73.33,73.56,80670.0
2024-09-24 09:50:00,73.53,73.7,73.42,73.64,91215.0,73.53,73.7,73.42,73.64,91215.0
2024-09-24 10:00:00,73.64,73.83,73.62,73.63,64950.0,73.64,73.83,73.62,73.63,64950.0
2024-09-24 10:10:00,73.67,73.81,73.52,73.81,19500.0,73.67,73.81,73.52,73.81,19500.0
2024-09-24 10:20:00,73.88,74.3,73.79,74.25,39675.0,73.88,74.3,73.79,74.25,39675.0
2024-09-24 10:30:00,74.36,74.44,74.29,74.29,61065.0,74.36,74.44,74.29,74.29,61065.0
2024-09-24 10:40:00,74.45,74.8,74.43,74.55,41535.0,74.45,74.8,74.43,74.55,41535.0
2024-09-24 10:50:00,74.51,74.66,74.51,74.66,21930.0,74.51,74.66,74.51,74.66,21930.0
2024-09-24 11:00:00,74.63,74.65,74.57,74.65,19500.0,74.63,74.65,74.57,74.65,19500.0
2024-09-24 11:10:00,74.75,74.89,74.66,74.83,31260.0,74.75,74.89,74.66,74.83,31260.0
2024-09-24 11:20:00,74.67,74.69,74.56,74.68,27090.0,74.67,74.69,74.56,74.68,27090.0
2024-09-24 11:30:00,74.65,74.83,74.65,74.82,23595.0,74.65,74.83,74.65,74.82,23595.0
2024-09-24 11:40:00,74.81,74.86,74.71,74.71,30000.0,74.81,74.86,74.71,74.71,30000.0
2024-09-24 11:50:00,74.63,74.68,74.56,74.68,14100.0,74.63,74.68,74.56,74.68,14100.0
2024-09-24 12:00:00,74.68,74.7,74.56,74.56,12135.0,74.68,74.7,74.56,74.56,12135.0
2024-09-24 12:10:00,74.68,74.84,74.63,74.84,53640.0,74.68,74.84,74.63,74.84,53640.0
2024-09-24 12:20:00,74.87,74.87,74.72,74.85,16470.0,74.87,74.87,74.72,74.85,16470.0
2024-09-24 12:30:00,74.83,75.08,74.83,75.08,7785.0,74.83,75.08,74.83,75.08,7785.0
2024-09-24 12:40:00,75.03,75.08,74.93,75.08,16500.0,75.03,75.08,74.93,75.08,16500.0
2024-09-24 12:50:00,75.03,75.04,74.97,75.01,25500.0,75.03,75.04,74.97,75.01,25500.0
2024-09-24 13:00:00,75.13,75.37,75.13,75.25,56850.0,75.13,75.37,75.13,75.25,56850.0
2024-09-24 13:10:00,75.28,75.36,75.26,75.3,15000.0,75.28,75.36,75.26,75.3,15000.0
2024-09-24 13:20:00,75.24,75.26,75.18,75.22,18000.0,75.24,75.26,75.18,75.22,18000.0
2024-09-24 13:30:00,75.24,75.33,75.14,75.2,42870.0,75.24,75.33,75.14,75.2,42870.0
2024-09-24 13:40:00,75.2,75.2,75.05,75.14,31980.0,75.2,75.2,75.05,75.14,31980.0
2024-09-24 13:50:00,75.03,75.08,75.0,75.03,16890.0,75.03,75.08,75.0,75.03,16890.0
2024-09-24 14:00:00,74.96,74.99,74.93,74.93,9000.0,74.96,74.99,74.93,74.93,9000.0
2024-09-24 14:10:00,75.0,75.14,75.0,75.13,26700.0,75.0,75.14,75.0,75.13,26700.0
2024-09-24 14:20:00,75.19,75.22,75.09,75.11,27420.0,75.19,75.22,75.09,75.11,27420.0
2024-09-24 14:30:00,75.06,75.1,74.98,75.01,25245.0,75.06,75.1,74.98,75.01,25245.0
2024-09-24 14:40:00,74.97,75.02,74.96,74.98,22755.0,74.97,75.02,74.96,74.98,22755.0
2024-09-24 14:50:00,75.0,75.09,75.0,75.09,16500.0,75.0,75.09,75.0,75.09,16500.0
2024-09-24 15:00:00,75.1,75.1,74.97,74.97,12000.0,75.1,75.1,74.97,74.97,12000.0
2024-09-24 15:10:00,75.09,75.18,75.03,75.18,12390.0,75.09,75.18,75.03,75.18,12390.0
2024-09-24 15:20:00,75.14,75.23,75.13,75.17,35295.0,75.14,75.23,75.13,75.17,35295.0
2024-09-24 15:30:00,75.1,75.15,75.0,75.12,30150.0,75.1,75.15,75.0,75.12,30150.0
2024-09-24 15:40:00,75.05,75.08,75.01,75.01,15000.0,75.05,75.08,75.01,75.01,15000.0
2024-09-24 15:50:00,75.04,75.33,75.01,75.31,207555.0,75.04,75.33,75.01,75.31,207555.0
2024-09-25 09:30:00,75.78,75.97,75.32,75.45,111210.0,75.78,75.97,75.32,75.45,111210.0
2024-09-25 09:40:00,75.67,75.67,75.42,75.58,14145.0,75.67,75.67,75.42,75.58,14145.0
2024-09-25 09:50:00,75.44,75.75,75.44,75.62,15015.0,75.44,75.75,75.44,75.62,15015.0
2024-09-25 10:00:00,75.62,75.64,75.55,75.6,17070.0,75.62,75.64,75.55,75.6,17070.0
2024-09-25 10:10:00,75.65,75.72,75.65,75.67,33585.0,75.65,75.72,75.65,75.67,33585.0
2024-09-25 10:20:00,75.65,75.75,75.62,75.75,23820.0,75.65,75.75,75.62,75.75,23820.0
2024-09-25 10:30:00,75.79,75.79,75.65,75.68,27465.0,75.79,75.79,75.65,75.68,27465.0
2024-09-25 10:40:00,75.61,75.79,75.61,75.78,25740.0,75.61,75.79,75.61,75.78,25740.0
2024-09-25 10:50:00,75.99,76.08,75.99,76.03,19290.0,75.99,76.08,75.99,76.03,19290.0
2024-09-25 11:00:00,76.07,76.15,76.03,76.09,26745.0,76.07,76.15,76.03,76.09,26745.0
2024-09-25 11:10:00,76.04,76.1,75.99,76.1,30000.0,76.04,76.1,75.99,76.1,30000.0
2024-09-25 11:20:00,76.13,76.14,75.87,75.87,117675.0,76.13,76.14,75.87,75.87,117675.0
2024-09-25 11:30:00,75.87,75.87,75.79,75.82,18315.0,75.87,75.87,75.79,75.82,18315.0
2024-09-25 11:40:00,75.75,75.86,75.75,75.86,12075.0,75.75,75.86,75.75,75.86,12075.0
2024-09-25 11:50:00,75.86,75.93,75.86,75.86,16695.0,75.86,75.93,75.86,75.86,16695.0
2024-09-25 12:00:00,75.8,75.9,75.74,75.88,33210.0,75.8,75.9,75.74,75.88,33210.0
2024-09-25 12:10:00,75.92,75.92,75.83,75.85,21735.0,75.92,75.92,75.83,75.85,21735.0
2024-09-25 12:20:00,75.91,76.06,75.91,76.02,41970.0,75.91,76.06,75.91,76.02,41970.0
2024-09-25 12:30:00,75.99,76.02,75.9,75.9,19500.0,75.99,76.02,75.9,75.9,19500.0
2024-09-25 12:40:00,75.86,75.97,75.86,75.97,12375.0,75.86,75.97,75.86,75.97,12375.0
2024-09-25 12:50:00,75.97,76.11,75.97,76.04,9495.0,75.97,76.11,75.97,76.04,9495.0
2024-09-25 13:00:00,75.97,75.97,75.88,75.88,15180.0,75.97,75.97,75.88,75.88,15180.0
2024-09-25 13:10:00,75.93,75.95,75.93,75.95,4500.0,75.93,75.95,75.93,75.95,4500.0
2024-09-25 13:20:00,75.9,75.99,75.85,75.87,29190.0,75.9,75.99,75.85,75.87,29190.0
2024-09-25 13:30:00,75.84,75.9,75.84,75.9,7575.0,75.84,75.9,75.84,75.9,7575.0
2024-09-25 13:40:00,75.9,75.9,75.9,75.9,4500.0,75.9,75.9,75.9,75.9,4500.0
2024-09-25 13:50:00,75.85,76.09,75.85,76.09,16500.0,75.85,76.09,75.85,76.09,16500.0
2024-09-25 14:00:00,76.02,76.07,75.96,75.99,24615.0,76.02,76.07,75.96,75.99,24615.0
2024-09-25 14:10:00,75.96,75.96,75.86,75.89,10530.0,75.96,75.96,75.86,75.89,10530.0
2024-09-25 14:20:00,75.92,75.96,75.91,75.96,12090.0,75.92,75.96,75.91,75.96,12090.0
2024-09-25 14:30:00,76.07,76.08,76.01,76.08,9000.0,76.07,76.08,76.01,76.08,9000.0
2024-09-25 14:40:00,76.13,76.13,76.06,76.06,9000.0,76.13,76.13,76.06,76.06,9000.0
2024-09-25 14:50:00,76.0,76.12,76.0,76.1,16500.0,76.0,76.12,76.0,76.1,16500.0
2024-09-25 15:00:00,76.1,76.14,76.07,76.08,13965.0,76.1,76.14,76.07,76.08,13965.0
2024-09-25 15:10:00,76.12,76.12,76.04,76.09,54450.0,76.12,76.12,76.04,76.09,54450.0
2024-09-25 15:20:00,76.14,76.17,76.1,76.17,43230.0,76.14,76.17,76.1,76.17,43230.0
2024-09-25 15:30:00,76.13,76.14,76.05,76.05,32295.0,76.13,76.14,76.05,76.05,32295.0
2024-09-25 15:40:00,76.03,76.11,75.93,76.1,46905.0,76.03,76.11,75.93,76.1,46905.0
2024-09-25 15:50:00,76.14,76.26,76.0,76.22,212655.0,76.14,76.26,76.0,76.22,212655.0
2024-09-26 09:30:00,76.31,76.48,75.99,76.48,78075.0,76.31,76.48,75.99,76.48,78075.0
2024-09-26 09:40:00,76.26,76.3,76.26,76.29,6150.0,76.26,76.3,76.26,76.29,6150.0
2024-09-26 09:50:00,76.16,76.28,76.08,76.11,27690.0,76.16,76.28,76.08,76.11,27690.0
2024-09-26 10:00:00,76.11,76.19,75.79,75.96,24885.0,76.11,76.19,75.79,75.96,24885.0
2024-09-26 10:10:00,76.0,76.1,76.0,76.1,24615.0,76.0,76.1,76.0,76.1,24615.0
2024-09-26 10:20:00,76.18,76.33,76.12,76.33,16740.0,76.18,76.33,76.12,76.33,16740.0
2024-09-26 10:30:00,76.33,76.58,76.33,76.56,55335.0,76.33,76.58,76.33,76.56,55335.0
2024-09-26 10:40:00,76.52,76.55,76.41,76.53,38880.0,76.52,76.55,76.41,76.53,38880.0
2024-09-26 10:50:00,76.58,76.71,76.58,76.65,12210.0,76.58,76.71,76.58,76.65,12210.0
2024-09-26 11:00:00,76.75,76.9,76.75,76.75,11565.0,76.75,76.9,76.75,76.75,11565.0
2024-09-26 11:10:00,76.74,76.74,76.62,76.65,16500.0,76.74,76.74,76.62,76.65,16500.0
2024-09-26 11:20:00,76.78,76.81,76.72,76.72,12495.0,76.78,76.81,76.72,76.72,12495.0
2024-09-26 11:30:00,76.6,76.61,76.6,76.61,6000.0,76.6,76.61,76.6,76.61,6000.0
2024-09-26 11:40:00,76.69,76.69,76.69,76.69,3000.0,76.69,76.69,76.69,76.69,3000.0
2024-09-26 11:50:00,76.67,76.71,76.67,76.71,19485.0,76.67,76.71,76.67,76.71,19485.0
2024-09-26 12:00:00,76.69,76.75,76.63,76.71,21240.0,76.69,76.75,76.63,76.71,21240.0
2024-09-26 12:10:00,76.73,76.74,76.7,76.7,28500.0,76.73,76.74,76.7,76.7,28500.0
2024-09-26 12:20:00,76.76,76.76,76.62,76.62,7500.0,76.76,76.76,76.62,76.62,7500.0
2024-09-26 12:30:00,76.62,76.62,76.58,76.61,9150.0,76.62,76.62,76.58,76.61,9150.0
2024-09-26 12:40:00,76.61,76.61,76.61,76.61,1500.0,76.61,76.61,76.61,76.61,1500.0
2024-09-26 12:50:00,76.64,76.71,76.64,76.71,7230.0,76.64,76.71,76.64,76.71,7230.0
2024-09-26 13:00:00,76.89,76.89,76.7,76.7,9000.0,76.89,76.89,76.7,76.7,9000.0
2024-09-26 13:10:00,76.69,76.78,76.69,76.72,6735.0,76.69,76.78,76.69,76.72,6735.0
2024-09-26 13:20:00,76.77,76.8,76.74,76.78,9000.0,76.77,76.8,76.74,76.78,9000.0
2024-09-26 13:30:00,76.89,77.01,76.89,76.95,25590.0,76.89,77.01,76.89,76.95,25590.0
2024-09-26 13:40:00,76.89,76.94,76.87,76.94,9015.0,76.89,76.94,76.87,76.94,9015.0
2024-09-26 13:50:00,76.88,77.06,76.87,77.06,15735.0,76.88,77.06,76.87,77.06,15735.0
2024-09-26 14:00:00,77.15,77.16,77.08,77.08,18000.0,77.15,77.16,77.08,77.08,18000.0
2024-09-26 14:10:00,77.07,77.08,77.06,77.08,13500.0,77.07,77.08,77.06,77.08,13500.0
2024-09-26 14:20:00,77.07,77.12,77.07,77.12,4665.0,77.07,77.12,77.07,77.12,4665.0
2024-09-26 14:30:00,77.05,77.16,77.05,77.16,7755.0,77.05,77.16,77.05,77.16,7755.0
2024-09-26 14:40:00,77.17,77.17,77.05,77.12,43050.0,77.17,77.17,77.05,77.12,43050.0
2024-09-26 14:50:00,77.15,77.27,77.15,77.27,4500.0,77.15,77.27,77.15,77.27,4500.0
2024-09-26 15:00:00,77.3,77.43,77.3,77.39,68835.0,77.3,77.43,77.3,77.39,68835.0
2024-09-26 15:10:00,77.43,77.45,77.37,77.39,31500.0,77.43,77.45,77.37,77.39,31500.0
2024-09-26 15:20:00,77.39,77.48,77.25,77.48,86850.0,77.39,77.48,77.25,77.48,86850.0
2024-09-26 15:30:00,77.48,77.51,77.09,77.23,75300.0,77.48,77.51,77.09,77.23,75300.0
2024-09-26 15:40:00,77.33,77.33,77.25,77.3,18420.0,77.33,77.33,77.25,77.3,18420.0
2024-09-26 15:50:00,77.28,77.37,77.2,77.34,177480.0,77.28,77.37,77.2,77.34,177480.0
2024-09-27 09:30:00,77.65,77.65,76.92,76.93,51945.0,77.65,77.65,76.92,76.93,51945.0
2024-09-27 09:40:00,77.16,77.16,76.88,76.88,39585.0,77.16,77.16,76.88,76.88,39585.0
2024-09-27 09:50:00,76.62,76.79,76.54,76.58,22050.0,76.62,76.79,76.54,76.58,22050.0
2024-09-27 10:00:00,76.69,76.77,76.53,76.53,19065.0,76.69,76.77,76.53,76.53,19065.0
2024-09-27 10:10:00,76.29,76.46,76.19,76.36,32910.0,76.29,76.46,76.19,76.36,32910.0
2024-09-27 10:20:00,76.59,76.69,76.59,76.69,52935.0,76.59,76.69,76.59,76.69,52935.0
2024-09-27 10:30:00,76.85,76.85,76.79,76.79,4500.0,76.85,76.85,76.79,76.79,4500.0
2024-09-27 10:40:00,76.74,76.76,76.67,76.69,12000.0,76.74,76.76,76.67,76.69,12000.0
2024-09-27 10:50:00,76.65,76.78,76.59,76.78,20010.0,76.65,76.78,76.59,76.78,20010.0
2024-09-27 11:00:00,76.75,76.76,76.62,76.76,24645.0,76.75,76.76,76.62,76.76,24645.0
2024-09-27 11:10:00,76.78,76.81,76.78,76.81,6000.0,76.78,76.81,76.78,76.81,6000.0
2024-09-27 11:20:00,76.83,76.93,76.79,76.89,24000.0,76.83,76.93,76.79,76.89,24000.0
2024-09-27 11:30:00,76.89,76.89,76.59,76.63,86790.0,76.89,76.89,76.59,76.63,86790.0
2024-09-27 11:40:00,76.61,76.61,76.22,76.45,131565.0,76.61,76.61,76.22,76.45,131565.0
2024-09-27 11:50:00,76.39,76.44,76.38,76.44,6000.0,76.39,76.44,76.38,76.44,6000.0
2024-09-27 12:00:00,76.37,76.4,76.37,76.37,4500.0,76.37,76.4,76.37,76.37,4500.0
2024-09-27 12:10:00,76.32,76.32,76.32,76.32,1635.0,76.32,76.32,76.32,76.32,1635.0
2024-09-27 12:20:00,76.27,76.32,76.25,76.32,11250.0,76.27,76.32,76.25,76.32,11250.0
2024-09-27 12:30:00,76.13,76.24,76.1,76.24,18825.0,76.13,76.24,76.1,76.24,18825.0
2024-09-27 12:40:00,76.19,76.2,76.0,76.16,24180.0,76.19,76.2,76.0,76.16,24180.0
2024-09-27 12:50:00,76.19,76.19,76.13,76.13,6000.0,76.19,76.19,76.13,76.13,6000.0
2024-09-27 13:00:00,76.14,76.14,76.14,76.14,1500.0,76.14,76.14,76.14,76.14,1500.0
2024-09-27 13:10:00,76.14,76.14,76.04,76.04,6000.0,76.14,76.14,76.04,76.04,6000.0
2024-09-27 13:20:00,75.95,75.96,75.91,75.91,8880.0,75.95,75.96,75.91,75.91,8880.0
2024-09-27 13:30:00,75.99,76.02,75.98,76.02,6195.0,75.99,76.02,75.98,76.02,6195.0
2024-09-27 13:40:00,76.01,76.33,75.96,76.33,92505.0,76.01,76.33,75.96,76.33,92505.0
2024-09-27 13:50:00,76.35,76.38,76.24,76.35,9210.0,76.35,76.38,76.24,76.35,9210.0
2024-09-27 14:00:00,76.22,76.22,76.22,76.22,1500.0,76.22,76.22,76.22,76.22,1500.0
2024-09-27 14:10:00,76.29,76.29,76.29,76.29,4950.0,76.29,76.29,76.29,76.29,4950.0
2024-09-27 14:20:00,76.29,76.29,76.29,76.29,0.0,76.29,76.29,76.29,76.29,0.0
2024-09-27 14:30:00,76.23,76.24,76.18,76.18,15000.0,76.23,76.24,76.18,76.18,15000.0
2024-09-27 14:40:00,76.26,76.33,76.21,76.33,159225.0,76.26,76.33,76.21,76.33,159225.0
2024-09-27 14:50:00,76.35,76.4,76.3,76.4,18060.0,76.35,76.4,76.3,76.4,18060.0
2024-09-27 15:00:00,76.33,76.33,76.33,76.33,1500.0,76.33,76.33,76.33,76.33,1500.0
2024-09-27 15:10:00,76.31,76.45,76.31,76.4,21675.0,76.31,76.45,76.31,76.4,21675.0
2024-09-27 15:20:00,76.42,76.44,76.36,76.36,22995.0,76.42,76.44,76.36,76.36,22995.0
2024-09-27 15:30:00,76.41,76.61,76.39,76.52,16590.0,76.41,76.61,76.39,76.52,16590.0
2024-09-27 15:40:00,76.55,76.56,76.44,76.47,20670.0,76.55,76.56,76.44,76.47,20670.0
2024-09-27 15:50:00,76.42,76.53,76.31,76.38,111030.0,76.42,76.53,76.31,76.38,111030.0
2024-09-30 09:30:00,76.94,77.18,76.15,76.15,188850.0,76.94,77.18,76.15,76.15,188850.0
2024-09-30 09:40:00,76.45,76.69,76.39,76.52,17055.0,76.45,76.69,76.39,76.52,17055.0
2024-09-30 09:50:00,76.31,76.41,76.13,76.41,32235.0,76.31,76.41,76.13,76.41,32235.0
2024-09-30 10:00:00,76.23,76.35,76.23,76.32,8970.0,76.23,76.35,76.23,76.32,8970.0
2024-09-30 10:10:00,76.4,76.43,76.37,76.4,21645.0,76.4,76.43,76.37,76.4,21645.0
2024-09-30 10:20:00,76.44,76.47,76.39,76.43,20280.0,76.44,76.47,76.39,76.43,20280.0
2024-09-30 10:30:00,76.54,76.54,76.4,76.45,24000.0,76.54,76.54,76.4,76.45,24000.0
2024-09-30 10:40:00,76.39,76.39,76.39,76.39,10590.0,76.39,76.39,76.39,76.39,10590.0
2024-09-30 10:50:00,76.51,76.89,76.51,76.89,12960.0,76.51,76.89,76.51,76.89,12960.0
2024-09-30 11:00:00,76.9,76.9,76.61,76.65,26295.0,76.9,76.9,76.61,76.65,26295.0
2024-09-30 11:10:00,76.66,76.67,76.66,76.66,6825.0,76.66,76.67,76.66,76.66,6825.0
2024-09-30 11:20:00,76.67,76.67,76.52,76.57,34515.0,76.67,76.67,76.52,76.57,34515.0
2024-09-30 11:30:00,76.6,76.69,76.57,76.66,65400.0,76.6,76.69,76.57,76.66,65400.0
2024-09-30 11:40:00,76.67,76.73,76.59,76.6,15135.0,76.67,76.73,76.59,76.6,15135.0
2024-09-30 11:50:00,76.61,76.74,76.61,76.73,16905.0,76.61,76.74,76.61,76.73,16905.0
2024-09-30 12:00:00,76.71,76.9,76.69,76.9,35175.0,76.71,76.9,76.69,76.9,35175.0
2024-09-30 12:10:00,76.92,76.94,76.67,76.7,58230.0,76.92,76.94,76.67,76.7,58230.0
2024-09-30 12:20:00,76.67,76.8,76.63,76.63,84645.0,76.67,76.8,76.63,76.63,84645.0
2024-09-30 12:30:00,76.72,76.79,76.72,76.78,49575.0,76.72,76.79,76.72,76.78,49575.0
2024-09-30 12:40:00,76.77,76.78,76.59,76.59,13500.0,76.77,76.78,76.59,76.59,13500.0
2024-09-30 12:50:00,76.65,76.91,76.64,76.88,43605.0,76.65,76.91,76.64,76.88,43605.0
2024-09-30 13:00:00,76.88,76.96,76.88,76.96,13515.0,76.88,76.96,76.88,76.96,13515.0
2024-09-30 13:10:00,76.95,76.95,76.67,76.87,62625.0,76.95,76.95,76.67,76.87,62625.0
2024-09-30 13:20:00,76.91,76.96,76.88,76.88,13500.0,76.91,76.96,76.88,76.88,13500.0
2024-09-30 13:30:00,76.89,76.93,76.84,76.93,9435.0,76.89,76.93,76.84,76.93,9435.0
2024-09-30 13:40:00,77.03,77.06,76.93,76.93,21000.0,77.03,77.06,76.93,76.93,21000.0
2024-09-30 13:50:00,76.91,76.95,76.88,76.92,22755.0,76.91,76.95,76.88,76.92,22755.0
2024-09-30 14:00:00,76.94,76.95,76.94,76.95,6765.0,76.94,76.95,76.94,76.95,6765.0
2024-09-30 14:10:00,77.0,77.0,76.8,76.8,16500.0,77.0,77.0,76.8,76.8,16500.0
2024-09-30 14:20:00,76.73,76.75,76.63,76.63,18870.0,76.73,76.75,76.63,76.63,18870.0
2024-09-30 14:30:00,76.76,76.85,76.76,76.85,6000.0,76.76,76.85,76.76,76.85,6000.0
2024-09-30 14:40:00,76.93,76.93,76.92,76.92,3000.0,76.93,76.93,76.92,76.92,3000.0
2024-09-30 14:50:00,76.88,76.88,76.73,76.73,12000.0,76.88,76.88,76.73,76.73,12000.0
2024-09-30 15:00:00,76.64,76.88,76.64,76.78,70605.0,76.64,76.88,76.64,76.78,70605.0
2024-09-30 15:10:00,76.78,76.92,76.74,76.92,12150.0,76.78,76.92,76.74,76.92,12150.0
2024-09-30 15:20:00,76.89,76.9,76.77,76.9,14355.0,76.89,76.9,76.77,76.9,14355.0
2024-09-30 15:30:00,76.89,76.89,76.73,76.86,43455.0,76.89,76.89,76.73,76.86,43455.0
2024-09-30 15:40:00,76.86,76.94,76.86,76.89,39000.0,76.86,76.94,76.86,76.89,39000.0
2024-09-30 15:50:00,76.83,76.9,76.69,76.77,154515.0,76.83,76.9,76.69,76.77,154515.0
2024-10-01 09:30:00,76.91,77.17,76.43,77.04,71745.0,76.91,77.17,76.43,77.04,71745.0
2024-10-01 09:40:00,77.26,77.26,76.68,76.85,12480.0,77.26,77.26,76.68,76.85,12480.0
2024-10-01 09:50:00,76.66,76.76,76.47,76.76,22185.0,76.66,76.76,76.47,76.76,22185.0
2024-10-01 10:00:00,76.85,76.85,76.65,76.71,21090.0,76.85,76.85,76.65,76.71,21090.0
2024-10-01 10:10:00,76.89,76.93,76.89,76.93,3000.0,76.89,76.93,76.89,76.93,3000.0
2024-10-01 10:20:00,76.94,77.05,76.88,76.89,8205.0,76.94,77.05,76.88,76.89,8205.0
2024-10-01 10:30:00,76.9,76.9,76.9,76.9,3000.0,76.9,76.9,76.9,76.9,3000.0
2024-10-01 10:40:00,77.1,77.1,76.57,76.68,23310.0,77.1,77.1,76.57,76.68,23310.0
2024-10-01 10:50:00,76.57,76.61,76.56,76.56,7530.0,76.57,76.61,76.56,76.56,7530.0
2024-10-01 11:00:00,76.56,76.61,76.56,76.61,3000.0,76.56,76.61,76.56,76.61,3000.0
2024-10-01 11:10:00,76.42,76.47,76.36,76.47,18255.0,76.42,76.47,76.36,76.47,18255.0
2024-10-01 11:20:00,76.56,76.79,76.56,76.79,12390.0,76.56,76.79,76.56,76.79,12390.0
2024-10-01 11:30:00,76.86,76.92,76.8,76.92,6750.0,76.86,76.92,76.8,76.92,6750.0
2024-10-01 11:40:00,76.95,77.15,76.95,77.15,21060.0,76.95,77.15,76.95,77.15,21060.0
2024-10-01 11:50:00,77.17,77.32,77.17,77.31,11295.0,77.17,77.32,77.17,77.31,11295.0
2024-10-01 12:00:00,77.31,77.35,77.29,77.29,10560.0,77.31,77.35,77.29,77.29,10560.0
2024-10-01 12:10:00,77.38,77.42,77.26,77.27,30030.0,77.38,77.42,77.26,77.27,30030.0
2024-10-01 12:20:00,77.28,77.32,77.19,77.29,22800.0,77.28,77.32,77.19,77.29,22800.0
2024-10-01 12:30:00,77.19,77.25,77.13,77.23,22500.0,77.19,77.25,77.13,77.23,22500.0
2024-10-01 12:40:00,77.19,77.19,77.04,77.06,16050.0,77.19,77.19,77.04,77.06,16050.0
2024-10-01 12:50:00,77.16,77.23,77.16,77.23,11235.0,77.16,77.23,77.16,77.23,11235.0
2024-10-01 13:00:00,77.24,77.24,77.16,77.23,21270.0,77.24,77.24,77.16,77.23,21270.0
2024-10-01 13:10:00,77.15,77.32,77.15,77.19,9465.0,77.15,77.32,77.15,77.19,9465.0
2024-10-01 13:20:00,77.21,77.23,77.15,77.2,12000.0,77.21,77.23,77.15,77.2,12000.0
2024-10-01 13:30:00,77.26,77.36,77.14,77.19,51870.0,77.26,77.36,77.14,77.19,51870.0
2024-10-01 13:40:00,77.32,77.33,77.32,77.33,9225.0,77.32,77.33,77.32,77.33,9225.0
2024-10-01 13:50:00,77.33,77.57,77.33,77.57,31965.0,77.33,77.57,77.33,77.57,31965.0
2024-10-01 14:00:00,77.61,77.68,77.53,77.57,33285.0,77.61,77.68,77.53,77.57,33285.0
2024-10-01 14:10:00,77.7,77.7,77.67,77.67,9150.0,77.7,77.7,77.67,77.67,9150.0
2024-10-01 14:20:00,77.74,77.74,77.64,77.64,15300.0,77.74,77.74,77.64,77.64,15300.0
2024-10-01 14:30:00,77.75,77.75,77.62,77.62,17940.0,77.75,77.75,77.62,77.62,17940.0
2024-10-01 14:40:00,77.64,77.68,77.51,77.51,63090.0,77.64,77.68,77.51,77.51,63090.0
2024-10-01 14:50:00,77.55,77.59,77.55,77.57,7500.0,77.55,77.59,77.55,77.57,7500.0
2024-10-01 15:00:00,77.52,77.52,77.36,77.36,12750.0,77.52,77.52,77.36,77.36,12750.0
2024-10-01 15:10:00,77.37,77.42,77.37,77.42,6000.0,77.37,77.42,77.37,77.42,6000.0
2024-10-01 15:20:00,77.42,77.58,77.42,77.54,45435.0,77.42,77.58,77.42,77.54,45435.0
2024-10-01 15:30:00,77.54,77.57,77.48,77.54,42540.0,77.54,77.57,77.48,77.54,42540.0
2024-10-01 15:40:00,77.5,77.5,77.31,77.34,35670.0,77.5,77.5,77.31,77.34,35670.0
2024-10-01 15:50:00,77.3,77.51,77.23,77.46,168885.0,77.3,77.51,77.23,77.46,168885.0
2024-10-02 09:30:00,77.42,77.75,76.84,77.69,74940.0,77.42,77.75,76.84,77.69,74940.0
2024-10-02 09:40:00,77.69,77.71,77.55,77.68,16500.0,77.69,77.71,77.55,77.68,16500.0
2024-10-02 09:50:00,77.8,77.8,77.67,77.67,8310.0,77.8,77.8,77.67,77.67,8310.0
2024-10-02 10:00:00,77.59,77.66,77.1,77.1,23775.0,77.59,77.66,77.1,77.1,23775.0
2024-10-02 10:10:00,77.04,77.23,76.96,77.15,22200.0,77.04,77.23,76.96,77.15,22200.0
2024-10-02 10:20:00,77.12,77.24,76.89,77.24,9150.0,77.12,77.24,76.89,77.24,9150.0
2024-10-02 10:30:00,77.18,77.18,76.93,76.93,6000.0,77.18,77.18,76.93,76.93,6000.0
2024-10-02 10:40:00,77.18,77.2,77.13,77.14,13500.0,77.18,77.2,77.13,77.14,13500.0
2024-10-02 10:50:00,77.19,77.23,77.13,77.13,9000.0,77.19,77.23,77.13,77.13,9000.0
2024-10-02 11:00:00,77.11,77.22,77.11,77.22,13320.0,77.11,77.22,77.11,77.22,13320.0
2024-10-02 11:10:00,77.29,77.3,77.26,77.26,15120.0,77.29,77.3,77.26,77.26,15120.0
2024-10-02 11:20:00,77.28,77.38,77.21,77.38,10950.0,77.28,77.38,77.21,77.38,10950.0
2024-10-02 11:30:00,77.31,77.31,77.24,77.24,3000.0,77.31,77.31,77.24,77.24,3000.0
2024-10-02 11:40:00,77.27,77.4,77.25,77.25,7800.0,77.27,77.4,77.25,77.25,7800.0
2024-10-02 11:50:00,77.21,77.28,77.17,77.28,10500.0,77.21,77.28,77.17,77.28,10500.0
2024-10-02 12:00:00,77.21,77.21,77.17,77.17,4500.0,77.21,77.21,77.17,77.17,4500.0
2024-10-02 12:10:00,77.15,77.15,77.15,77.15,2520.0,77.15,77.15,77.15,77.15,2520.0
2024-10-02 12:20:00,77.26,77.26,77.26,77.26,1500.0,77.26,77.26,77.26,77.26,1500.0
2024-10-02 12:30:00,77.13,77.13,77.13,77.13,1500.0,77.13,77.13,77.13,77.13,1500.0
2024-10-02 12:40:00,77.15,77.15,77.08,77.08,4500.0,77.15,77.15,77.08,77.08,4500.0
2024-10-02 12:50:00,77.11,77.11,77.02,77.02,6000.0,77.11,77.11,77.02,77.02,6000.0
2024-10-02 13:00:00,77.05,77.05,76.98,76.99,7500.0,77.05,77.05,76.98,76.99,7500.0
2024-10-02 13:10:00,77.0,77.15,77.0,77.13,33870.0,77.0,77.15,77.0,77.13,33870.0
2024-10-02 13:20:00,77.03,77.05,76.97,76.97,6000.0,77.03,77.05,76.97,76.97,6000.0
2024-10-02 13:30:00,76.95,77.05,76.91,77.04,15195.0,76.95,77.05,76.91,77.04,15195.0
2024-10-02 13:40:00,77.1,77.21,77.1,77.21,6600.0,77.1,77.21,77.1,77.21,6600.0
2024-10-02 13:50:00,77.17,77.23,77.17,77.17,4500.0,77.17,77.23,77.17,77.17,4500.0
2024-10-02 14:00:00,77.18,77.18,77.07,77.07,14640.0,77.18,77.18,77.07,77.07,14640.0
2024-10-02 14:10:00,77.01,77.01,77.01,77.01,6750.0,77.01,77.01,77.01,77.01,6750.0
2024-10-02 14:20:00,76.98,76.99,76.93,76.95,11145.0,76.98,76.99,76.93,76.95,11145.0
2024-10-02 14:30:00,76.98,77.04,76.96,76.98,11580.0,76.98,77.04,76.96,76.98,11580.0
2024-10-02 14:40:00,77.01,77.01,77.0,77.0,6840.0,77.01,77.01,77.0,77.0,6840.0
2024-10-02 14:50:00,77.0,77.02,76.92,76.92,12000.0,77.0,77.02,76.92,76.92,12000.0
2024-10-02 15:00:00,76.96,77.1,76.96,77.04,9000.0,76.96,77.1,76.96,77.04,9000.0
2024-10-02 15:10:00,77.04,77.11,77.04,77.11,6675.0,77.04,77.11,77.04,77.11,6675.0
2024-10-02 15:20:00,77.08,77.15,77.05,77.15,11460.0,77.08,77.15,77.05,77.15,11460.0
2024-10-02 15:30:00,77.09,77.09,76.99,77.0,9000.0,77.09,77.09,76.99,77.0,9000.0
2024-10-02 15:40:00,76.92,77.0,76.92,77.0,22440.0,76.92,77.0,76.92,77.0,22440.0
2024-10-02 15:50:00,76.96,77.03,76.85,76.98,218850.0,76.96,77.03,76.85,76.98,218850.0
2024-10-03 09:30:00,76.5,76.61,76.21,76.41,50280.0,76.5,76.61,76.21,76.41,50280.0
2024-10-03 09:40:00,75.93,76.18,75.93,76.18,3000.0,75.93,76.18,75.93,76.18,3000.0
2024-10-03 09:50:00,76.02,76.07,76.0,76.07,7620.0,76.02,76.07,76.0,76.07,7620.0
2024-10-03 10:00:00,76.37,76.51,76.11,76.17,16965.0,76.37,76.51,76.11,76.17,16965.0
2024-10-03 10:10:00,76.32,76.37,76.14,76.14,16500.0,76.32,76.37,76.14,76.14,16500.0
2024-10-03 10:20:00,76.18,76.19,76.07,76.08,6375.0,76.18,76.19,76.07,76.08,6375.0
2024-10-03 10:30:00,76.05,76.43,76.05,76.4,52590.0,76.05,76.43,76.05,76.4,52590.0
2024-10-03 10:40:00,76.4,76.4,76.26,76.28,6000.0,76.4,76.4,76.26,76.28,6000.0
2024-10-03 10:50:00,76.3,76.43,76.3,76.43,6090.0,76.3,76.43,76.3,76.43,6090.0
2024-10-03 11:00:00,76.19,76.22,76.11,76.22,12000.0,76.19,76.22,76.11,76.22,12000.0
2024-10-03 11:10:00,76.27,76.32,76.21,76.29,12345.0,76.27,76.32,76.21,76.29,12345.0
2024-10-03 11:20:00,76.43,76.43,76.43,76.43,3000.0,76.43,76.43,76.43,76.43,3000.0
2024-10-03 11:30:00,76.47,76.5,76.47,76.47,5325.0,76.47,76.5,76.47,76.47,5325.0
2024-10-03 11:40:00,76.51,76.68,76.51,76.68,7500.0,76.51,76.68,76.51,76.68,7500.0
2024-10-03 11:50:00,76.74,76.74,76.68,76.68,7695.0,76.74,76.74,76.68,76.68,7695.0
2024-10-03 12:00:00,76.66,76.72,76.66,76.72,9375.0,76.66,76.72,76.66,76.72,9375.0
2024-10-03 12:10:00,76.69,76.69,76.69,76.69,1500.0,76.69,76.69,76.69,76.69,1500.0
2024-10-03 12:20:00,76.73,76.73,76.73,76.73,3000.0,76.73,76.73,76.73,76.73,3000.0
2024-10-03 12:30:00,76.65,76.79,76.6,76.64,31965.0,76.65,76.79,76.6,76.64,31965.0
2024-10-03 12:40:00,76.4,76.49,76.4,76.49,3000.0,76.4,76.49,76.4,76.49,3000.0
2024-10-03 12:50:00,76.47,76.51,76.47,76.51,7545.0,76.47,76.51,76.47,76.51,7545.0
2024-10-03 13:00:00,76.5,76.5,76.4,76.48,7050.0,76.5,76.5,76.4,76.48,7050.0
2024-10-03 13:10:00,76.43,76.46,76.43,76.46,4050.0,76.43,76.46,76.43,76.46,4050.0
2024-10-03 13:20:00,76.46,76.59,76.46,76.48,7500.0,76.46,76.59,76.46,76.48,7500.0
2024-10-03 13:30:00,76.64,76.64,76.64,76.64,1500.0,76.64,76.64,76.64,76.64,1500.0
2024-10-03 13:40:00,76.54,76.65,76.54,76.63,12000.0,76.54,76.65,76.54,76.63,12000.0
2024-10-03 13:50:00,76.56,76.61,76.56,76.6,7500.0,76.56,76.61,76.56,76.6,7500.0
2024-10-03 14:00:00,76.63,76.66,76.6,76.66,9300.0,76.63,76.66,76.6,76.66,9300.0
2024-10-03 14:10:00,76.66,76.66,76.63,76.63,9000.0,76.66,76.66,76.63,76.63,9000.0
2024-10-03 14:20:00,76.52,76.52,76.52,76.52,3000.0,76.52,76.52,76.52,76.52,3000.0
2024-10-03 14:30:00,76.61,76.61,76.51,76.51,3000.0,76.61,76.61,76.51,76.51,3000.0
2024-10-03 14:40:00,76.52,76.57,76.52,76.57,3000.0,76.52,76.57,76.52,76.57,3000.0
2024-10-03 14:50:00,76.5,76.5,76.5,76.5,1500.0,76.5,76.5,76.5,76.5,1500.0
2024-10-03 15:00:00,76.44,76.54,76.38,76.44,15555.0,76.44,76.54,76.38,76.44,15555.0
2024-10-03 15:10:00,76.43,76.45,76.43,76.45,4500.0,76.43,76.45,76.43,76.45,4500.0
2024-10-03 15:20:00,76.42,76.48,76.42,76.43,12885.0,76.42,76.48,76.42,76.43,12885.0
2024-10-03 15:30:00,76.38,76.5,76.38,76.47,10950.0,76.38,76.5,76.38,76.47,10950.0
2024-10-03 15:40:00,76.35,76.38,76.27,76.34,27075.0,76.35,76.38,76.27,76.34,27075.0
2024-10-03 15:50:00,76.31,76.74,76.25,76.65,118530.0,76.31,76.74,76.25,76.65,118530.0
2024-10-04 09:30:00,76.88,77.13,76.82,76.95,67350.0,76.88,77.13,76.82,76.95,67350.0
2024-10-04 09:40:00,76.81,76.81,76.58,76.74,8595.0,76.81,76.81,76.58,76.74,8595.0
2024-10-04 09:50:00,76.79,76.9,76.72,76.75,15000.0,76.79,76.9,76.72,76.75,15000.0
2024-10-04 10:00:00,76.57,77.02,76.53,77.02,16035.0,76.57,77.02,76.53,77.02,16035.0
2024-10-04 10:10:00,76.76,76.89,76.76,76.83,12915.0,76.76,76.89,76.76,76.83,12915.0
2024-10-04 10:20:00,76.63,76.63,76.39,76.46,12930.0,76.63,76.63,76.39,76.46,12930.0
2024-10-04 10:30:00,76.48,76.62,76.32,76.37,33945.0,76.48,76.62,76.32,76.37,33945.0
2024-10-04 10:40:00,76.43,76.53,76.41,76.53,9000.0,76.43,76.53,76.41,76.53,9000.0
2024-10-04 10:50:00,76.56,76.59,76.53,76.59,6750.0,76.56,76.59,76.53,76.59,6750.0
2024-10-04 11:00:00,76.58,76.58,76.47,76.53,15000.0,76.58,76.58,76.47,76.53,15000.0
2024-10-04 11:10:00,76.48,76.48,76.24,76.28,9000.0,76.48,76.48,76.24,76.28,9000.0
2024-10-04 11:20:00,76.18,76.27,76.1,76.25,36720.0,76.18,76.27,76.1,76.25,36720.0
2024-10-04 11:30:00,76.21,76.35,76.16,76.35,9000.0,76.21,76.35,76.16,76.35,9000.0
2024-10-04 11:40:00,76.45,76.45,76.39,76.39,4500.0,76.45,76.45,76.39,76.39,4500.0
2024-10-04 11:50:00,76.41,76.58,76.41,76.58,4500.0,76.41,76.58,76.41,76.58,4500.0
2024-10-04 12:00:00,76.59,76.59,76.41,76.41,12450.0,76.59,76.59,76.41,76.41,12450.0
2024-10-04 12:10:00,76.42,76.46,76.42,76.46,9660.0,76.42,76.46,76.42,76.46,9660.0
2024-10-04 12:20:00,76.42,76.42,76.31,76.32,8970.0,76.42,76.42,76.31,76.32,8970.0
2024-10-04 12:30:00,76.39,76.56,76.39,76.56,10200.0,76.39,76.56,76.39,76.56,10200.0
2024-10-04 12:40:00,76.51,76.51,76.51,76.51,1500.0,76.51,76.51,76.51,76.51,1500.0
2024-10-04 12:50:00,76.56,76.7,76.56,76.69,10410.0,76.56,76.7,76.56,76.69,10410.0
2024-10-04 13:00:00,76.63,76.65,76.49,76.49,10785.0,76.63,76.65,76.49,76.49,10785.0
2024-10-04 13:10:00,76.53,76.57,76.53,76.56,4500.0,76.53,76.57,76.53,76.56,4500.0
2024-10-04 13:20:00,76.57,76.6,76.55,76.55,7500.0,76.57,76.6,76.55,76.55,7500.0
2024-10-04 13:30:00,76.55,76.55,76.39,76.41,13500.0,76.55,76.55,76.39,76.41,13500.0
2024-10-04 13:40:00,76.39,76.67,76.39,76.5,36120.0,76.39,76.67,76.39,76.5,36120.0
2024-10-04 13:50:00,76.5,76.5,76.5,76.5,0.0,76.5,76.5,76.5,76.5,0.0
2024-10-04 14:00:00,76.45,76.46,76.38,76.46,6000.0,76.45,76.46,76.38,76.46,6000.0
2024-10-04 14:10:00,76.51,76.52,76.5,76.52,8820.0,76.51,76.52,76.5,76.52,8820.0
2024-10-04 14:20:00,76.56,76.58,76.54,76.54,9000.0,76.56,76.58,76.54,76.54,9000.0
2024-10-04 14:30:00,76.53,76.56,76.53,76.55,5850.0,76.53,76.56,76.53,76.55,5850.0
2024-10-04 14:40:00,76.58,76.58,76.49,76.54,15735.0,76.58,76.58,76.49,76.54,15735.0
2024-10-04 14:50:00,76.53,76.53,76.52,76.52,4215.0,76.53,76.53,76.52,76.52,4215.0
2024-10-04 15:00:00,76.53,76.53,76.48,76.5,13200.0,76.53,76.53,76.48,76.5,13200.0
2024-10-04 15:10:00,76.49,76.5,76.46,76.5,16905.0,76.49,76.5,76.46,76.5,16905.0
2024-10-04 15:20:00,76.5,76.71,76.5,76.68,29910.0,76.5,76.71,76.5,76.68,29910.0
2024-10-04 15:30:00,76.64,76.8,76.64,76.8,16050.0,76.64,76.8,76.64,76.8,16050.0
2024-10-04 15:40:00,76.78,76.83,76.69,76.76,42105.0,76.78,76.83,76.69,76.76,42105.0
2024-10-04 15:50:00,76.77,77.03,76.75,76.96,185610.0,76.77,77.03,76.75,76.96,185610.0
2024-10-07 09:30:00,76.9,76.9,76.67,76.83,53085.0,76.9,76.9,76.67,76.83,53085.0
2024-10-07 09:40:00,77.02,77.02,77.02,77.02,1500.0,77.02,77.02,77.02,77.02,1500.0
2024-10-07 09:50:00,76.99,77.25,76.99,77.23,17145.0,76.99,77.25,76.99,77.23,17145.0
2024-10-07 10:00:00,77.19,77.47,77.13,77.47,31785.0,77.19,77.47,77.13,77.47,31785.0
2024-10-07 10:10:00,77.44,77.84,77.43,77.84,47760.0,77.44,77.84,77.43,77.84,47760.0
2024-10-07 10:20:00,77.88,77.9,77.83,77.89,21900.0,77.88,77.9,77.83,77.89,21900.0
2024-10-07 10:30:00,77.93,78.09,77.53,77.53,131805.0,77.93,78.09,77.53,77.53,131805.0
2024-10-07 10:40:00,77.41,77.5,77.33,77.33,8190.0,77.41,77.5,77.33,77.33,8190.0
2024-10-07 10:50:00,77.35,77.47,77.27,77.46,25260.0,77.35,77.47,77.27,77.46,25260.0
2024-10-07 11:00:00,77.38,77.53,77.38,77.48,10080.0,77.38,77.53,77.38,77.48,10080.0
2024-10-07 11:10:00,77.49,77.55,77.29,77.29,27525.0,77.49,77.55,77.29,77.29,27525.0
2024-10-07 11:20:00,77.39,77.43,77.38,77.43,9000.0,77.39,77.43,77.38,77.43,9000.0
2024-10-07 11:30:00,77.5,77.5,77.28,77.28,19125.0,77.5,77.5,77.28,77.28,19125.0
2024-10-07 11:40:00,77.34,77.34,77.27,77.27,3000.0,77.34,77.34,77.27,77.27,3000.0
2024-10-07 11:50:00,77.22,77.22,77.17,77.17,7500.0,77.22,77.22,77.17,77.17,7500.0
2024-10-07 12:00:00,77.18,77.23,77.06,77.06,10875.0,77.18,77.23,77.06,77.06,10875.0
2024-10-07 12:10:00,77.08,77.09,77.02,77.07,38790.0,77.08,77.09,77.02,77.07,38790.0
2024-10-07 12:20:00,77.07,77.13,77.06,77.13,4500.0,77.07,77.13,77.06,77.13,4500.0
2024-10-07 12:30:00,77.09,77.11,77.01,77.01,11325.0,77.09,77.11,77.01,77.01,11325.0
2024-10-07 12:40:00,77.01,77.01,77.01,77.01,0.0,77.01,77.01,77.01,77.01,0.0
2024-10-07 12:50:00,76.97,76.97,76.97,76.97,3000.0,76.97,76.97,76.97,76.97,3000.0
2024-10-07 13:00:00,76.99,77.04,76.96,76.96,9000.0,76.99,77.04,76.96,76.96,9000.0
2024-10-07 13:10:00,77.05,77.2,77.05,77.12,18090.0,77.05,77.2,77.05,77.12,18090.0
2024-10-07 13:20:00,77.15,77.15,77.12,77.14,6000.0,77.15,77.15,77.12,77.14,6000.0
2024-10-07 13:30:00,77.14,77.14,77.04,77.07,16500.0,77.14,77.14,77.04,77.07,16500.0
2024-10-07 13:40:00,77.07,77.07,77.07,77.07,1500.0,77.07,77.07,77.07,77.07,1500.0
2024-10-07 13:50:00,76.87,76.9,76.84,76.85,13935.0,76.87,76.9,76.84,76.85,13935.0
2024-10-07 14:00:00,76.85,76.9,76.85,76.9,3000.0,76.85,76.9,76.85,76.9,3000.0
2024-10-07 14:10:00,76.91,76.92,76.83,76.83,25500.0,76.91,76.92,76.83,76.83,25500.0
2024-10-07 14:20:00,76.88,76.88,76.87,76.88,4485.0,76.88,76.88,76.87,76.88,4485.0
2024-10-07 14:30:00,76.84,76.86,76.71,76.72,26445.0,76.84,76.86,76.71,76.72,26445.0
2024-10-07 14:40:00,76.7,76.7,76.59,76.59,6000.0,76.7,76.7,76.59,76.59,6000.0
2024-10-07 14:50:00,76.6,76.62,76.54,76.61,10875.0,76.6,76.62,76.54,76.61,10875.0
2024-10-07 15:00:00,76.61,76.61,76.53,76.58,18375.0,76.61,76.61,76.53,76.58,18375.0
2024-10-07 15:10:00,76.53,76.66,76.53,76.66,10305.0,76.53,76.66,76.53,76.66,10305.0
2024-10-07 15:20:00,76.62,76.62,76.57,76.61,6000.0,76.62,76.62,76.57,76.61,6000.0
2024-10-07 15:30:00,76.56,76.6,76.52,76.59,23790.0,76.56,76.6,76.52,76.59,23790.0
2024-10-07 15:40:00,76.56,76.61,76.56,76.57,40650.0,76.56,76.61,76.56,76.57,40650.0
2024-10-07 15:50:00,76.57,76.86,76.52,76.79,245130.0,76.57,76.86,76.52,76.79,245130.0
2024-10-08 09:30:00,76.76,77.3,76.76,76.99,41640.0,76.76,77.3,76.76,76.99,41640.0
2024-10-08 09:40:00,77.17,77.33,77.07,77.23,17955.0,77.17,77.33,77.07,77.23,17955.0
2024-10-08 09:50:00,77.14,77.29,77.08,77.08,15180.0,77.14,77.29,77.08,77.08,15180.0
2024-10-08 10:00:00,77.07,77.07,76.82,76.82,11100.0,77.07,77.07,76.82,76.82,11100.0
2024-10-08 10:10:00,76.54,76.54,76.45,76.47,6000.0,76.54,76.54,76.45,76.47,6000.0
2024-10-08 10:20:00,76.38,76.49,76.38,76.49,13500.0,76.38,76.49,76.38,76.49,13500.0
2024-10-08 10:30:00,76.62,76.63,76.59,76.59,9285.0,76.62,76.63,76.59,76.59,9285.0
2024-10-08 10:40:00,76.64,76.8,76.56,76.8,24750.0,76.64,76.8,76.56,76.8,24750.0
2024-10-08 10:50:00,76.72,76.84,76.72,76.84,8055.0,76.72,76.84,76.72,76.84,8055.0
2024-10-08 11:00:00,76.8,76.85,76.8,76.85,5265.0,76.8,76.85,76.8,76.85,5265.0
2024-10-08 11:10:00,76.84,76.9,76.84,76.9,15360.0,76.84,76.9,76.84,76.9,15360.0
2024-10-08 11:20:00,76.9,77.02,76.9,77.02,3000.0,76.9,77.02,76.9,77.02,3000.0
2024-10-08 11:30:00,77.11,77.25,77.11,77.15,17880.0,77.11,77.25,77.11,77.15,17880.0
2024-10-08 11:40:00,77.22,77.22,77.22,77.22,6000.0,77.22,77.22,77.22,77.22,6000.0
2024-10-08 11:50:00,77.3,77.35,77.3,77.35,9480.0,77.3,77.35,77.3,77.35,9480.0
2024-10-08 12:00:00,77.38,77.38,77.38,77.38,1500.0,77.38,77.38,77.38,77.38,1500.0
2024-10-08 12:10:00,77.43,77.43,77.35,77.35,25110.0,77.43,77.43,77.35,77.35,25110.0
2024-10-08 12:20:00,77.37,77.42,77.37,77.42,4500.0,77.37,77.42,77.37,77.42,4500.0
2024-10-08 12:30:00,77.62,77.62,77.61,77.62,4500.0,77.62,77.62,77.61,77.62,4500.0
2024-10-08 12:40:00,77.61,77.62,77.59,77.59,18000.0,77.61,77.62,77.59,77.59,18000.0
2024-10-08 12:50:00,77.59,77.63,77.59,77.63,9000.0,77.59,77.63,77.59,77.63,9000.0
2024-10-08 13:00:00,77.65,77.65,77.49,77.49,57630.0,77.65,77.65,77.49,77.49,57630.0
2024-10-08 13:10:00,77.52,77.58,77.52,77.57,6000.0,77.52,77.58,77.52,77.57,6000.0
2024-10-08 13:20:00,77.56,77.66,77.56,77.66,7350.0,77.56,77.66,77.56,77.66,7350.0
2024-10-08 13:30:00,77.62,77.63,77.55,77.55,21270.0,77.62,77.63,77.55,77.55,21270.0
2024-10-08 13:40:00,77.55,77.6,77.55,77.6,10575.0,77.55,77.6,77.55,77.6,10575.0
2024-10-08 13:50:00,77.6,77.6,77.6,77.6,4500.0,77.6,77.6,77.6,77.6,4500.0
2024-10-08 14:00:00,77.72,77.73,77.66,77.73,20505.0,77.72,77.73,77.66,77.73,20505.0
2024-10-08 14:10:00,77.78,77.95,77.77,77.84,41115.0,77.78,77.95,77.77,77.84,41115.0
2024-10-08 14:20:00,77.77,77.77,77.67,77.67,6495.0,77.77,77.77,77.67,77.67,6495.0
2024-10-08 14:30:00,77.62,77.9,77.62,77.85,61905.0,77.62,77.9,77.62,77.85,61905.0
2024-10-08 14:40:00,77.88,77.88,77.85,77.85,4500.0,77.88,77.88,77.85,77.85,4500.0
2024-10-08 14:50:00,77.85,77.98,77.85,77.98,16860.0,77.85,77.98,77.85,77.98,16860.0
2024-10-08 15:00:00,77.95,77.97,77.78,77.8,71775.0,77.95,77.97,77.78,77.8,71775.0
2024-10-08 15:10:00,77.75,77.97,77.75,77.94,46800.0,77.75,77.97,77.75,77.94,46800.0
2024-10-08 15:20:00,77.94,77.96,77.87,77.87,37875.0,77.94,77.96,77.87,77.87,37875.0
2024-10-08 15:30:00,77.92,77.97,77.83,77.83,24120.0,77.92,77.97,77.83,77.83,24120.0
2024-10-08 15:40:00,77.83,77.95,77.83,77.91,22875.0,77.83,77.95,77.83,77.91,22875.0
2024-10-08 15:50:00,77.87,77.92,77.74,77.8,156930.0,77.87,77.92,77.74,77.8,156930.0
2024-10-09 09:30:00,77.93,77.93,77.6,77.77,33705.0,77.93,77.93,77.6,77.77,33705.0
2024-10-09 09:40:00,78.17,78.3,78.17,78.3,6000.0,78.17,78.3,78.17,78.3,6000.0
2024-10-09 09:50:00,78.32,78.6,78.32,78.46,45045.0,78.32,78.6,78.32,78.46,45045.0
2024-10-09 10:00:00,78.47,78.48,78.41,78.48,19590.0,78.47,78.48,78.41,78.48,19590.0
2024-10-09 10:10:00,78.45,78.45,78.19,78.2,31875.0,78.45,78.45,78.19,78.2,31875.0
2024-10-09 10:20:00,78.21,78.37,78.19,78.37,10215.0,78.21,78.37,78.19,78.37,10215.0
2024-10-09 10:30:00,78.4,78.55,78.4,78.55,17610.0,78.4,78.55,78.4,78.55,17610.0
2024-10-09 10:40:00,78.51,78.6,78.51,78.6,19665.0,78.51,78.6,78.51,78.6,19665.0
2024-10-09 10:50:00,78.67,79.07,78.67,79.07,32880.0,78.67,79.07,78.67,79.07,32880.0
2024-10-09 11:00:00,79.11,79.13,78.87,78.87,23220.0,79.11,79.13,78.87,78.87,23220.0
2024-10-09 11:10:00,78.8,78.84,78.7,78.81,14385.0,78.8,78.84,78.7,78.81,14385.0
2024-10-09 11:20:00,78.73,78.82,78.73,78.76,15360.0,78.73,78.82,78.73,78.76,15360.0
2024-10-09 11:30:00,78.75,78.79,78.74,78.75,6930.0,78.75,78.79,78.74,78.75,6930.0
2024-10-09 11:40:00,78.91,78.93,78.82,78.93,7500.0,78.91,78.93,78.82,78.93,7500.0
2024-10-09 11:50:00,78.99,78.99,78.91,78.91,10110.0,78.99,78.99,78.91,78.91,10110.0
2024-10-09 12:00:00,78.91,78.91,78.91,78.91,0.0,78.91,78.91,78.91,78.91,0.0
2024-10-09 12:10:00,79.0,79.06,78.9,78.9,30045.0,79.0,79.06,78.9,78.9,30045.0
2024-10-09 12:20:00,78.89,78.91,78.84,78.91,12075.0,78.89,78.91,78.84,78.91,12075.0
2024-10-09 12:30:00,78.79,78.87,78.69,78.69,15780.0,78.79,78.87,78.69,78.69,15780.0
2024-10-09 12:40:00,78.7,78.7,78.67,78.7,6000.0,78.7,78.7,78.67,78.7,6000.0
2024-10-09 12:50:00,78.71,78.71,78.67,78.67,10500.0,78.71,78.71,78.67,78.67,10500.0
2024-10-09 13:00:00,78.67,78.67,78.63,78.67,19920.0,78.67,78.67,78.63,78.67,19920.0
2024-10-09 13:10:00,78.54,78.55,78.54,78.55,6000.0,78.54,78.55,78.54,78.55,6000.0
2024-10-09 13:20:00,78.49,78.49,78.47,78.47,6000.0,78.49,78.49,78.47,78.47,6000.0
2024-10-09 13:30:00,78.48,78.49,78.44,78.47,19485.0,78.48,78.49,78.44,78.47,19485.0
2024-10-09 13:40:00,78.5,78.5,78.48,78.48,3000.0,78.5,78.5,78.48,78.48,3000.0
2024-10-09 13:50:00,78.46,78.52,78.46,78.49,22875.0,78.46,78.52,78.46,78.49,22875.0
2024-10-09 14:00:00,78.46,78.46,78.44,78.44,4500.0,78.46,78.46,78.44,78.44,4500.0
2024-10-09 14:10:00,78.4,78.4,78.31,78.36,10500.0,78.4,78.4,78.31,78.36,10500.0
2024-10-09 14:20:00,78.34,78.34,78.22,78.27,15000.0,78.34,78.34,78.22,78.27,15000.0
2024-10-09 14:30:00,78.31,78.31,78.31,78.31,1500.0,78.31,78.31,78.31,78.31,1500.0
2024-10-09 14:40:00,78.42,78.42,78.37,78.37,3000.0,78.42,78.42,78.37,78.37,3000.0
2024-10-09 14:50:00,78.43,78.43,78.23,78.3,18045.0,78.43,78.43,78.23,78.3,18045.0
2024-10-09 15:00:00,78.29,78.29,78.29,78.29,1500.0,78.29,78.29,78.29,78.29,1500.0
2024-10-09 15:10:00,78.31,78.37,78.31,78.35,20205.0,78.31,78.37,78.31,78.35,20205.0
2024-10-09 15:20:00,78.37,78.45,78.37,78.45,12675.0,78.37,78.45,78.37,78.45,12675.0
2024-10-09 15:30:00,78.42,78.6,78.29,78.54,52560.0,78.42,78.6,78.29,78.54,52560.0
2024-10-09 15:40:00,78.5,78.64,78.5,78.64,21165.0,78.5,78.64,78.5,78.64,21165.0
2024-10-09 15:50:00,78.62,78.7,78.37,78.53,165030.0,78.62,78.7,78.37,78.53,165030.0
2024-10-10 09:30:00,78.67,78.94,78.59,78.72,70485.0,78.67,78.94,78.59,78.72,70485.0
2024-10-10 09:40:00,78.72,78.73,78.39,78.56,50385.0,78.72,78.73,78.39,78.56,50385.0
2024-10-10 09:50:00,78.5,78.67,78.3,78.3,24555.0,78.5,78.67,78.3,78.3,24555.0
2024-10-10 10:00:00,78.23,78.46,78.19,78.46,13260.0,78.23,78.46,78.19,78.46,13260.0
2024-10-10 10:10:00,78.35,78.35,78.0,78.0,22215.0,78.35,78.35,78.0,78.0,22215.0
2024-10-10 10:20:00,78.0,78.0,77.73,77.73,4500.0,78.0,78.0,77.73,77.73,4500.0
2024-10-10 10:30:00,77.84,77.99,77.7,77.99,19725.0,77.84,77.99,77.7,77.99,19725.0
2024-10-10 10:40:00,77.7,77.7,77.7,77.7,5925.0,77.7,77.7,77.7,77.7,5925.0
2024-10-10 10:50:00,77.69,77.76,77.68,77.69,18030.0,77.69,77.76,77.68,77.69,18030.0
2024-10-10 11:00:00,77.75,77.81,77.75,77.81,4500.0,77.75,77.81,77.75,77.81,4500.0
2024-10-10 11:10:00,77.95,78.11,77.95,78.07,9000.0,77.95,78.11,77.95,78.07,9000.0
2024-10-10 11:20:00,78.04,78.08,78.04,78.08,4500.0,78.04,78.08,78.04,78.08,4500.0
2024-10-10 11:30:00,78.11,78.11,78.11,78.11,3000.0,78.11,78.11,78.11,78.11,3000.0
2024-10-10 11:40:00,78.12,78.12,78.12,78.12,1500.0,78.12,78.12,78.12,78.12,1500.0
2024-10-10 11:50:00,78.05,78.06,78.05,78.06,8010.0,78.05,78.06,78.05,78.06,8010.0
2024-10-10 12:00:00,78.15,78.17,78.07,78.17,6735.0,78.15,78.17,78.07,78.17,6735.0
2024-10-10 12:10:00,78.21,78.29,78.21,78.27,12585.0,78.21,78.29,78.21,78.27,12585.0
2024-10-10 12:20:00,78.27,78.37,78.27,78.37,9480.0,78.27,78.37,78.27,78.37,9480.0
2024-10-10 12:30:00,78.34,78.37,78.28,78.35,16035.0,78.34,78.37,78.28,78.35,16035.0
2024-10-10 12:40:00,78.34,78.34,78.21,78.21,10110.0,78.34,78.34,78.21,78.21,10110.0
2024-10-10 12:50:00,78.29,78.29,78.23,78.24,7500.0,78.29,78.29,78.23,78.24,7500.0
2024-10-10 13:00:00,78.16,78.16,78.13,78.13,4680.0,78.16,78.16,78.13,78.13,4680.0
2024-10-10 13:10:00,78.02,78.15,78.02,78.15,6000.0,78.02,78.15,78.02,78.15,6000.0
2024-10-10 13:20:00,78.21,78.21,78.21,78.21,3000.0,78.21,78.21,78.21,78.21,3000.0
2024-10-10 13:30:00,78.16,78.16,78.15,78.15,3000.0,78.16,78.16,78.15,78.15,3000.0
2024-10-10 13:40:00,78.15,78.15,78.15,78.15,0.0,78.15,78.15,78.15,78.15,0.0
2024-10-10 13:50:00,77.85,77.98,77.85,77.98,12000.0,77.85,77.98,77.85,77.98,12000.0
2024-10-10 14:00:00,77.94,77.94,77.8,77.83,6000.0,77.94,77.94,77.8,77.83,6000.0
2024-10-10 14:10:00,77.8,77.87,77.8,77.87,12420.0,77.8,77.87,77.8,77.87,12420.0
2024-10-10 14:20:00,77.88,77.89,77.88,77.88,10500.0,77.88,77.89,77.88,77.88,10500.0
2024-10-10 14:30:00,77.84,77.99,77.84,77.96,6000.0,77.84,77.99,77.84,77.96,6000.0
2024-10-10 14:40:00,77.96,77.96,77.96,77.96,0.0,77.96,77.96,77.96,77.96,0.0
2024-10-10 14:50:00,77.84,78.0,77.84,78.0,13800.0,77.84,78.0,77.84,78.0,13800.0
2024-10-10 15:00:00,78.0,78.0,77.94,77.95,9000.0,78.0,78.0,77.94,77.95,9000.0
2024-10-10 15:10:00,77.95,77.95,77.95,77.95,0.0,77.95,77.95,77.95,77.95,0.0
2024-10-10 15:20:00,77.91,77.94,77.91,77.94,4500.0,77.91,77.94,77.91,77.94,4500.0
2024-10-10 15:30:00,77.98,78.07,77.98,78.02,26565.0,77.98,78.07,77.98,78.02,26565.0
2024-10-10 15:40:00,78.05,78.08,78.04,78.08,14055.0,78.05,78.08,78.04,78.08,14055.0
2024-10-10 15:50:00,78.1,78.18,77.96,78.11,189240.0,78.1,78.18,77.96,78.11,189240.0
2024-10-11 09:30:00,78.6,78.95,78.41,78.81,36255.0,78.6,78.95,78.41,78.81,36255.0
2024-10-11 09:40:00,78.81,78.81,78.61,78.61,6750.0,78.81,78.81,78.61,78.61,6750.0
2024-10-11 09:50:00,78.66,78.68,78.54,78.65,13620.0,78.66,78.68,78.54,78.65,13620.0
2024-10-11 10:00:00,78.47,78.59,78.38,78.59,28545.0,78.47,78.59,78.38,78.59,28545.0
2024-10-11 10:10:00,78.66,78.74,78.65,78.69,21000.0,78.66,78.74,78.65,78.69,21000.0
2024-10-11 10:20:00,78.76,79.05,78.69,79.04,22500.0,78.76,79.05,78.69,79.04,22500.0
2024-10-11 10:30:00,78.99,79.21,78.99,79.0,15150.0,78.99,79.21,78.99,79.0,15150.0
2024-10-11 10:40:00,79.03,79.19,79.03,79.1,4500.0,79.03,79.19,79.03,79.1,4500.0
2024-10-11 10:50:00,79.07,79.22,79.07,79.17,15690.0,79.07,79.22,79.07,79.17,15690.0
2024-10-11 11:00:00,79.23,79.23,79.08,79.17,13875.0,79.23,79.23,79.08,79.17,13875.0
2024-10-11 11:10:00,79.1,79.16,79.1,79.16,3000.0,79.1,79.16,79.1,79.16,3000.0
2024-10-11 11:20:00,79.1,79.14,79.05,79.1,15255.0,79.1,79.14,79.05,79.1,15255.0
2024-10-11 11:30:00,79.12,79.3,79.05,79.3,10920.0,79.12,79.3,79.05,79.3,10920.0
2024-10-11 11:40:00,79.34,79.35,79.28,79.33,10770.0,79.34,79.35,79.28,79.33,10770.0
2024-10-11 11:50:00,79.33,79.33,79.33,79.33,11115.0,79.33,79.33,79.33,79.33,11115.0
2024-10-11 12:00:00,79.33,79.33,79.22,79.24,12225.0,79.33,79.33,79.22,79.24,12225.0
2024-10-11 12:10:00,79.25,79.25,79.18,79.22,6000.0,79.25,79.25,79.18,79.22,6000.0
2024-10-11 12:20:00,79.2,79.2,79.12,79.12,5955.0,79.2,79.2,79.12,79.12,5955.0
2024-10-11 12:30:00,79.06,79.06,79.04,79.04,4500.0,79.06,79.06,79.04,79.04,4500.0
2024-10-11 12:40:00,79.09,79.09,79.09,79.09,1500.0,79.09,79.09,79.09,79.09,1500.0
2024-10-11 12:50:00,79.12,79.15,79.12,79.15,5610.0,79.12,79.15,79.12,79.15,5610.0
2024-10-11 13:00:00,79.18,79.2,79.15,79.15,9390.0,79.18,79.2,79.15,79.15,9390.0
2024-10-11 13:10:00,79.09,79.09,79.01,79.01,6540.0,79.09,79.09,79.01,79.01,6540.0
2024-10-11 13:20:00,78.95,78.95,78.89,78.89,3930.0,78.95,78.95,78.89,78.89,3930.0
2024-10-11 13:30:00,78.9,78.9,78.9,78.9,2460.0,78.9,78.9,78.9,78.9,2460.0
2024-10-11 13:40:00,78.95,78.96,78.93,78.93,13995.0,78.95,78.96,78.93,78.93,13995.0
2024-10-11 13:50:00,78.99,79.05,78.99,79.04,6675.0,78.99,79.05,78.99,79.04,6675.0
2024-10-11 14:00:00,79.04,79.04,79.04,79.04,0.0,79.04,79.04,79.04,79.04,0.0
2024-10-11 14:10:00,79.11,79.13,79.11,79.13,4935.0,79.11,79.13,79.11,79.13,4935.0
2024-10-11 14:20:00,79.08,79.08,79.08,79.08,7740.0,79.08,79.08,79.08,79.08,7740.0
2024-10-11 14:30:00,79.01,79.01,78.96,78.96,6000.0,79.01,79.01,78.96,78.96,6000.0
2024-10-11 14:40:00,78.96,78.96,78.96,78.96,1575.0,78.96,78.96,78.96,78.96,1575.0
2024-10-11 14:50:00,78.97,79.01,78.97,78.97,24690.0,78.97,79.01,78.97,78.97,24690.0
2024-10-11 15:00:00,78.97,79.03,78.95,79.02,31320.0,78.97,79.03,78.95,79.02,31320.0
2024-10-11 15:10:00,79.02,79.02,79.02,79.02,0.0,79.02,79.02,79.02,79.02,0.0
2024-10-11 15:20:00,78.98,78.99,78.95,78.95,34950.0,78.98,78.99,78.95,78.95,34950.0
2024-10-11 15:30:00,78.99,79.1,78.93,79.1,25500.0,78.99,79.1,78.93,79.1,25500.0
2024-10-11 15:40:00,79.05,79.12,79.04,79.04,16515.0,79.05,79.12,79.04,79.04,16515.0
2024-10-11 15:50:00,79.13,79.22,79.11,79.14,92820.0,79.13,79.22,79.11,79.14,92820.0
2024-10-14 09:30:00,79.01,79.22,78.82,78.82,42015.0,79.01,79.22,78.82,78.82,42015.0
2024-10-14 09:40:00,79.11,79.11,78.84,79.07,19500.0,79.11,79.11,78.84,79.07,19500.0
2024-10-14 09:50:00,79.08,79.08,78.9,79.03,21735.0,79.08,79.08,78.9,79.03,21735.0
2024-10-14 10:00:00,79.08,79.27,79.08,79.27,16425.0,79.08,79.27,79.08,79.27,16425.0
2024-10-14 10:10:00,79.35,79.55,79.16,79.55,20475.0,79.35,79.55,79.16,79.55,20475.0
2024-10-14 10:20:00,79.49,79.62,79.49,79.51,16665.0,79.49,79.62,79.49,79.51,16665.0
2024-10-14 10:30:00,79.59,79.61,79.58,79.61,9000.0,79.59,79.61,79.58,79.61,9000.0
2024-10-14 10:40:00,79.65,79.72,79.65,79.66,7500.0,79.65,79.72,79.65,79.66,7500.0
2024-10-14 10:50:00,79.5,79.66,79.5,79.63,17775.0,79.5,79.66,79.5,79.63,17775.0
2024-10-14 11:00:00,79.63,79.63,79.5,79.56,17190.0,79.63,79.63,79.5,79.56,17190.0
2024-10-14 11:10:00,79.57,79.63,79.57,79.59,13785.0,79.57,79.63,79.57,79.59,13785.0
2024-10-14 11:20:00,79.52,79.54,79.52,79.54,3000.0,79.52,79.54,79.52,79.54,3000.0
2024-10-14 11:30:00,79.62,79.65,79.61,79.65,7665.0,79.62,79.65,79.61,79.65,7665.0
2024-10-14 11:40:00,79.63,79.72,79.62,79.63,13500.0,79.63,79.72,79.62,79.63,13500.0
2024-10-14 11:50:00,79.68,79.68,79.68,79.68,4500.0,79.68,79.68,79.68,79.68,4500.0
2024-10-14 12:00:00,79.72,79.75,79.71,79.71,13470.0,79.72,79.75,79.71,79.71,13470.0
2024-10-14 12:10:00,79.67,79.68,79.61,79.65,10650.0,79.67,79.68,79.61,79.65,10650.0
2024-10-14 12:20:00,79.7,79.87,79.7,79.87,6000.0,79.7,79.87,79.7,79.87,6000.0
2024-10-14 12:30:00,79.92,79.92,79.88,79.88,6000.0,79.92,79.92,79.88,79.88,6000.0
2024-10-14 12:40:00,79.8,79.81,79.78,79.78,4500.0,79.8,79.81,79.78,79.78,4500.0
2024-10-14 12:50:00,80.0,80.0,80.0,80.0,3000.0,80.0,80.0,80.0,80.0,3000.0
2024-10-14 13:00:00,79.99,80.0,79.85,79.92,21915.0,79.99,80.0,79.85,79.92,21915.0
2024-10-14 13:10:00,79.85,79.87,79.84,79.87,6000.0,79.85,79.87,79.84,79.87,6000.0
2024-10-14 13:20:00,79.86,79.97,79.86,79.87,4500.0,79.86,79.97,79.86,79.87,4500.0
2024-10-14 13:30:00,79.86,79.86,79.83,79.83,3000.0,79.86,79.86,79.83,79.83,3000.0
2024-10-14 13:40:00,79.83,79.83,79.83,79.83,0.0,79.83,79.83,79.83,79.83,0.0
2024-10-14 13:50:00,79.91,79.98,79.91,79.95,9375.0,79.91,79.98,79.91,79.95,9375.0
2024-10-14 14:00:00,79.97,79.97,79.97,79.97,1500.0,79.97,79.97,79.97,79.97,1500.0
2024-10-14 14:10:00,80.1,80.11,80.0,80.11,7740.0,80.1,80.11,80.0,80.11,7740.0
2024-10-14 14:20:00,80.15,80.15,80.15,80.15,1500.0,80.15,80.15,80.15,80.15,1500.0
2024-10-14 14:30:00,80.22,80.26,80.22,80.26,4515.0,80.22,80.26,80.22,80.26,4515.0
2024-10-14 14:40:00,80.14,80.14,80.05,80.06,12375.0,80.14,80.14,80.05,80.06,12375.0
2024-10-14 14:50:00,80.14,80.14,80.12,80.12,3000.0,80.14,80.14,80.12,80.12,3000.0
2024-10-14 15:00:00,80.2,80.2,80.15,80.16,11730.0,80.2,80.2,80.15,80.16,11730.0
2024-10-14 15:10:00,80.18,80.18,80.09,80.16,19170.0,80.18,80.18,80.09,80.16,19170.0
2024-10-14 15:20:00,80.19,80.22,80.19,80.21,6000.0,80.19,80.22,80.19,80.21,6000.0
2024-10-14 15:30:00,80.23,80.23,80.16,80.16,21000.0,80.23,80.23,80.16,80.16,21000.0
2024-10-14 15:40:00,80.1,80.18,80.04,80.18,62475.0,80.1,80.18,80.04,80.18,62475.0
2024-10-14 15:50:00,80.11,80.24,80.1,80.23,128790.0,80.11,80.24,80.1,80.23,128790.0
2024-10-15 09:30:00,80.23,80.73,80.23,80.31,66870.0,80.23,80.73,80.23,80.31,66870.0
2024-10-15 09:40:00,80.27,80.46,80.27,80.46,21645.0,80.27,80.46,80.27,80.46,21645.0
2024-10-15 09:50:00,80.37,80.37,80.07,80.07,15285.0,80.37,80.37,80.07,80.07,15285.0
2024-10-15 10:00:00,80.17,80.38,80.15,80.38,37875.0,80.17,80.38,80.15,80.38,37875.0
2024-10-15 10:10:00,80.36,80.94,80.35,80.94,48870.0,80.36,80.94,80.35,80.94,48870.0
2024-10-15 10:20:00,81.0,81.21,80.89,81.04,127320.0,81.0,81.21,80.89,81.04,127320.0
2024-10-15 10:30:00,80.98,81.4,80.96,81.4,49875.0,80.98,81.4,80.96,81.4,49875.0
2024-10-15 10:40:00,81.1,81.1,80.81,80.81,47595.0,81.1,81.1,80.81,80.81,47595.0
2024-10-15 10:50:00,80.68,80.69,80.51,80.58,44220.0,80.68,80.69,80.51,80.58,44220.0
2024-10-15 11:00:00,80.53,80.67,80.53,80.57,30255.0,80.53,80.67,80.53,80.57,30255.0
2024-10-15 11:10:00,80.67,80.75,80.51,80.75,107790.0,80.67,80.75,80.51,80.75,107790.0
2024-10-15 11:20:00,80.76,80.76,80.6,80.6,40020.0,80.76,80.76,80.6,80.6,40020.0
2024-10-15 11:30:00,80.6,80.6,80.43,80.47,20775.0,80.6,80.6,80.43,80.47,20775.0
2024-10-15 11:40:00,80.45,80.47,80.32,80.32,32145.0,80.45,80.47,80.32,80.32,32145.0
2024-10-15 11:50:00,80.27,80.27,80.09,80.25,54255.0,80.27,80.27,80.09,80.25,54255.0
2024-10-15 12:00:00,80.25,80.34,80.2,80.34,12165.0,80.25,80.34,80.2,80.34,12165.0
2024-10-15 12:10:00,80.35,80.43,80.28,80.28,16860.0,80.35,80.43,80.28,80.28,16860.0
2024-10-15 12:20:00,80.25,80.26,80.05,80.18,71700.0,80.25,80.26,80.05,80.18,71700.0
2024-10-15 12:30:00,80.05,80.34,80.05,80.15,16995.0,80.05,80.34,80.05,80.15,16995.0
2024-10-15 12:40:00,80.18,80.19,80.07,80.07,8130.0,80.18,80.19,80.07,80.07,8130.0
2024-10-15 12:50:00,80.09,80.23,80.08,80.23,22305.0,80.09,80.23,80.08,80.23,22305.0
2024-10-15 13:00:00,80.21,80.21,79.9,79.96,68100.0,80.21,80.21,79.9,79.96,68100.0
2024-10-15 13:10:00,79.96,79.98,79.93,79.93,9825.0,79.96,79.98,79.93,79.93,9825.0
2024-10-15 13:20:00,79.98,79.98,79.78,79.8,165090.0,79.98,79.98,79.78,79.8,165090.0
2024-10-15 13:30:00,79.83,79.83,79.73,79.74,25680.0,79.83,79.83,79.73,79.74,25680.0
2024-10-15 13:40:00,79.76,79.85,79.76,79.79,31035.0,79.76,79.85,79.76,79.79,31035.0
2024-10-15 13:50:00,79.7,79.7,79.31,79.38,9750.0,79.7,79.7,79.31,79.38,9750.0
2024-10-15 14:00:00,79.35,79.44,79.27,79.27,26040.0,79.35,79.44,79.27,79.27,26040.0
2024-10-15 14:10:00,79.21,79.31,79.19,79.28,66495.0,79.21,79.31,79.19,79.28,66495.0
2024-10-15 14:20:00,79.17,79.24,78.91,78.99,37815.0,79.17,79.24,78.91,78.99,37815.0
2024-10-15 14:30:00,79.14,79.14,79.0,79.07,45915.0,79.14,79.14,79.0,79.07,45915.0
2024-10-15 14:40:00,79.03,79.11,79.0,79.0,27225.0,79.03,79.11,79.0,79.0,27225.0
2024-10-15 14:50:00,79.01,79.2,79.01,79.2,22500.0,79.01,79.2,79.01,79.2,22500.0
2024-10-15 15:00:00,79.2,79.26,79.08,79.17,58515.0,79.2,79.26,79.08,79.17,58515.0
2024-10-15 15:10:00,79.1,79.24,79.1,79.18,34650.0,79.1,79.24,79.1,79.18,34650.0
2024-10-15 15:20:00,79.22,79.23,79.14,79.15,32835.0,79.22,79.23,79.14,79.15,32835.0
2024-10-15 15:30:00,79.1,79.18,79.1,79.18,33045.0,79.1,79.18,79.1,79.18,33045.0
2024-10-15 15:40:00,79.33,79.34,79.25,79.29,34845.0,79.33,79.34,79.25,79.29,34845.0
2024-10-15 15:50:00,79.22,79.49,79.17,79.39,184380.0,79.22,79.49,79.17,79.39,184380.0
2024-10-16 09:30:00,78.98,79.56,78.93,79.37,45840.0,78.98,79.56,78.93,79.37,45840.0
2024-10-16 09:40:00,79.36,79.86,79.12,79.57,107670.0,79.36,79.86,79.12,79.57,107670.0
2024-10-16 09:50:00,79.61,79.72,79.48,79.5,53445.0,79.61,79.72,79.48,79.5,53445.0
2024-10-16 10:00:00,79.58,79.84,79.58,79.68,61095.0,79.58,79.84,79.58,79.68,61095.0
2024-10-16 10:10:00,79.71,79.87,79.71,79.83,48660.0,79.71,79.87,79.71,79.83,48660.0
2024-10-16 10:20:00,79.81,79.81,79.68,79.68,9135.0,79.81,79.81,79.68,79.68,9135.0
2024-10-16 10:30:00,79.71,80.05,79.7,79.89,51810.0,79.71,80.05,79.7,79.89,51810.0
2024-10-16 10:40:00,79.94,80.11,79.82,79.82,47460.0,79.94,80.11,79.82,79.82,47460.0
2024-10-16 10:50:00,79.88,80.0,79.88,79.95,17505.0,79.88,80.0,79.88,79.95,17505.0
2024-10-16 11:00:00,80.04,80.04,79.89,79.89,32850.0,80.04,80.04,79.89,79.89,32850.0
2024-10-16 11:10:00,79.87,79.96,79.87,79.96,7500.0,79.87,79.96,79.87,79.96,7500.0
2024-10-16 11:20:00,79.97,80.0,79.94,79.99,25440.0,79.97,80.0,79.94,79.99,25440.0
2024-10-16 11:30:00,79.99,79.99,79.99,79.99,0.0,79.99,79.99,79.99,79.99,0.0
2024-10-16 11:40:00,79.9,79.99,79.9,79.92,30495.0,79.9,79.99,79.9,79.92,30495.0
2024-10-16 11:50:00,79.95,80.0,79.95,79.95,7500.0,79.95,80.0,79.95,79.95,7500.0
2024-10-16 12:00:00,79.88,79.88,79.88,79.88,1500.0,79.88,79.88,79.88,79.88,1500.0
2024-10-16 12:10:00,79.88,79.88,79.83,79.86,12000.0,79.88,79.88,79.83,79.86,12000.0
2024-10-16 12:20:00,79.86,79.86,79.86,79.86,0.0,79.86,79.86,79.86,79.86,0.0
2024-10-16 12:30:00,79.85,79.91,79.85,79.89,83400.0,79.85,79.91,79.85,79.89,83400.0
2024-10-16 12:40:00,79.9,79.9,79.8,79.8,53340.0,79.9,79.9,79.8,79.8,53340.0
2024-10-16 12:50:00,79.81,79.82,79.74,79.74,13935.0,79.81,79.82,79.74,79.74,13935.0
2024-10-16 13:00:00,79.72,79.72,79.72,79.72,1500.0,79.72,79.72,79.72,79.72,1500.0
2024-10-16 13:10:00,79.63,79.65,79.59,79.61,15255.0,79.63,79.65,79.59,79.61,15255.0
2024-10-16 13:20:00,79.48,79.55,79.43,79.49,8820.0,79.48,79.55,79.43,79.49,8820.0
2024-10-16 13:30:00,79.54,79.54,79.51,79.51,9825.0,79.54,79.54,79.51,79.51,9825.0
2024-10-16 13:40:00,79.48,79.54,79.48,79.54,4365.0,79.48,79.54,79.48,79.54,4365.0
2024-10-16 13:50:00,79.58,79.7,79.4,79.7,23100.0,79.58,79.7,79.4,79.7,23100.0
2024-10-16 14:00:00,79.81,79.87,79.81,79.87,35550.0,79.81,79.87,79.81,79.87,35550.0
2024-10-16 14:10:00,79.93,80.03,79.93,80.03,11310.0,79.93,80.03,79.93,80.03,11310.0
2024-10-16 14:20:00,80.12,80.14,80.12,80.14,11400.0,80.12,80.14,80.12,80.14,11400.0
2024-10-16 14:30:00,80.14,80.23,80.14,80.22,6000.0,80.14,80.23,80.14,80.22,6000.0
2024-10-16 14:40:00,80.16,80.2,79.95,79.99,33135.0,80.16,80.2,79.95,79.99,33135.0
2024-10-16 14:50:00,79.89,79.97,79.88,79.97,18000.0,79.89,79.97,79.88,79.97,18000.0
2024-10-16 15:00:00,79.99,80.01,79.92,79.96,22500.0,79.99,80.01,79.92,79.96,22500.0
2024-10-16 15:10:00,80.04,80.09,80.04,80.09,4500.0,80.04,80.09,80.04,80.09,4500.0
2024-10-16 15:20:00,80.11,80.11,79.92,80.01,30225.0,80.11,80.11,79.92,80.01,30225.0
2024-10-16 15:30:00,79.98,80.07,79.98,80.02,18000.0,79.98,80.07,79.98,80.02,18000.0
2024-10-16 15:40:00,80.03,80.13,80.03,80.06,25755.0,80.03,80.13,80.03,80.06,25755.0
2024-10-16 15:50:00,79.98,80.1,79.8,79.95,314010.0,79.98,80.1,79.8,79.95,314010.0
2024-10-17 09:30:00,79.94,80.15,79.58,79.73,55500.0,79.94,80.15,79.58,79.73,55500.0
2024-10-17 09:40:00,79.93,79.96,79.77,79.77,12000.0,79.93,79.96,79.77,79.77,12000.0
2024-10-17 09:50:00,79.88,80.23,79.86,80.23,15000.0,79.88,80.23,79.86,80.23,15000.0
2024-10-17 10:00:00,80.34,80.49,80.13,80.13,27000.0,80.34,80.49,80.13,80.13,27000.0
2024-10-17 10:10:00,80.33,80.39,80.25,80.3,20055.0,80.33,80.39,80.25,80.3,20055.0
2024-10-17 10:20:00,80.28,80.29,80.03,80.24,61695.0,80.28,80.29,80.03,80.24,61695.0
2024-10-17 10:30:00,80.35,80.41,80.31,80.4,9360.0,80.35,80.41,80.31,80.4,9360.0
2024-10-17 10:40:00,80.44,80.48,80.32,80.4,14250.0,80.44,80.48,80.32,80.4,14250.0
2024-10-17 10:50:00,80.48,80.48,80.3,80.3,10500.0,80.48,80.48,80.3,80.3,10500.0
2024-10-17 11:00:00,80.2,80.2,79.93,80.04,7500.0,80.2,80.2,79.93,80.04,7500.0
2024-10-17 11:10:00,80.1,80.14,80.1,80.14,3000.0,80.1,80.14,80.1,80.14,3000.0
2024-10-17 11:20:00,80.23,80.37,80.09,80.19,26640.0,80.23,80.37,80.09,80.19,26640.0
2024-10-17 11:30:00,80.19,80.29,80.07,80.15,9435.0,80.19,80.29,80.07,80.15,9435.0
2024-10-17 11:40:00,80.04,80.07,80.04,80.07,3000.0,80.04,80.07,80.04,80.07,3000.0
2024-10-17 11:50:00,80.13,80.18,80.11,80.18,4500.0,80.13,80.18,80.11,80.18,4500.0
2024-10-17 12:00:00,80.2,80.2,80.2,80.2,1500.0,80.2,80.2,80.2,80.2,1500.0
2024-10-17 12:10:00,80.22,80.22,80.22,80.22,3000.0,80.22,80.22,80.22,80.22,3000.0
2024-10-17 12:20:00,80.17,80.28,80.17,80.28,4500.0,80.17,80.28,80.17,80.28,4500.0
2024-10-17 12:30:00,80.21,80.21,80.21,80.21,1905.0,80.21,80.21,80.21,80.21,1905.0
2024-10-17 12:40:00,80.21,80.21,80.13,80.15,24300.0,80.21,80.21,80.13,80.15,24300.0
2024-10-17 12:50:00,80.18,80.23,80.18,80.23,4500.0,80.18,80.23,80.18,80.23,4500.0
2024-10-17 13:00:00,80.22,80.27,80.18,80.18,23520.0,80.22,80.27,80.18,80.18,23520.0
2024-10-17 13:10:00,80.2,80.2,80.15,80.15,7830.0,80.2,80.2,80.15,80.15,7830.0
2024-10-17 13:20:00,80.1,80.13,80.09,80.09,9000.0,80.1,80.13,80.09,80.09,9000.0
2024-10-17 13:30:00,80.05,80.16,80.05,80.16,4500.0,80.05,80.16,80.05,80.16,4500.0
2024-10-17 13:40:00,80.16,80.16,80.16,80.16,0.0,80.16,80.16,80.16,80.16,0.0
2024-10-17 13:50:00,80.24,80.24,80.24,80.24,1500.0,80.24,80.24,80.24,80.24,1500.0
2024-10-17 14:00:00,80.1,80.1,80.1,80.1,1515.0,80.1,80.1,80.1,80.1,1515.0
2024-10-17 14:10:00,80.09,80.09,80.09,80.09,3000.0,80.09,80.09,80.09,80.09,3000.0
2024-10-17 14:20:00,80.2,80.2,80.18,80.18,4500.0,80.2,80.2,80.18,80.18,4500.0
2024-10-17 14:30:00,80.21,80.26,80.21,80.26,4500.0,80.21,80.26,80.21,80.26,4500.0
2024-10-17 14:40:00,80.22,80.22,80.1,80.1,3900.0,80.22,80.22,80.1,80.1,3900.0
2024-10-17 14:50:00,80.19,80.2,80.19,80.2,3000.0,80.19,80.2,80.19,80.2,3000.0
2024-10-17 15:00:00,80.2,80.21,80.08,80.08,23175.0,80.2,80.21,80.08,80.08,23175.0
2024-10-17 15:10:00,80.07,80.18,80.07,80.09,4500.0,80.07,80.18,80.07,80.09,4500.0
2024-10-17 15:20:00,80.07,80.1,80.03,80.1,9735.0,80.07,80.1,80.03,80.1,9735.0
2024-10-17 15:30:00,80.06,80.16,80.06,80.16,10275.0,80.06,80.16,80.06,80.16,10275.0
2024-10-17 15:40:00,80.24,80.27,80.22,80.22,7500.0,80.24,80.27,80.22,80.22,7500.0
2024-10-17 15:50:00,80.17,80.37,80.17,80.34,148170.0,80.17,80.37,80.17,80.34,148170.0
2024-10-18 09:30:00,80.59,80.59,80.26,80.42,370770.0,80.59,80.59,80.26,80.42,370770.0
2024-10-18 09:40:00,80.26,80.46,80.26,80.46,16500.0,80.26,80.46,80.26,80.46,16500.0
2024-10-18 09:50:00,80.38,80.39,80.32,80.32,6000.0,80.38,80.39,80.32,80.32,6000.0
2024-10-18 10:00:00,80.35,80.6,80.35,80.47,22230.0,80.35,80.6,80.35,80.47,22230.0
2024-10-18 10:10:00,80.55,80.74,80.55,80.74,9000.0,80.55,80.74,80.55,80.74,9000.0
2024-10-18 10:20:00,80.73,80.73,80.72,80.72,3015.0,80.73,80.73,80.72,80.72,3015.0
2024-10-18 10:30:00,80.71,80.75,80.71,80.75,3000.0,80.71,80.75,80.71,80.75,3000.0
2024-10-18 10:40:00,80.8,80.8,80.64,80.66,21585.0,80.8,80.8,80.64,80.66,21585.0
2024-10-18 10:50:00,80.73,80.84,80.72,80.76,34500.0,80.73,80.84,80.72,80.76,34500.0
2024-10-18 11:00:00,80.73,80.78,80.73,80.78,3000.0,80.73,80.78,80.73,80.78,3000.0
2024-10-18 11:10:00,80.78,80.78,80.78,80.78,0.0,80.78,80.78,80.78,80.78,0.0
2024-10-18 11:20:00,80.88,80.88,80.88,80.88,1500.0,80.88,80.88,80.88,80.88,1500.0
2024-10-18 11:30:00,80.84,80.89,80.8,80.89,10500.0,80.84,80.89,80.8,80.89,10500.0
2024-10-18 11:40:00,80.89,80.89,80.84,80.85,4500.0,80.89,80.89,80.84,80.85,4500.0
2024-10-18 11:50:00,80.9,80.9,80.9,80.9,1500.0,80.9,80.9,80.9,80.9,1500.0
2024-10-18 12:00:00,80.88,80.88,80.88,80.88,1500.0,80.88,80.88,80.88,80.88,1500.0
2024-10-18 12:10:00,80.88,80.96,80.88,80.95,7500.0,80.88,80.96,80.88,80.95,7500.0
2024-10-18 12:20:00,81.03,81.08,80.96,80.96,9000.0,81.03,81.08,80.96,80.96,9000.0
2024-10-18 12:30:00,80.89,81.03,80.89,80.95,15165.0,80.89,81.03,80.89,80.95,15165.0
2024-10-18 12:40:00,80.9,80.95,80.9,80.95,19500.0,80.9,80.95,80.9,80.95,19500.0
2024-10-18 12:50:00,81.01,81.06,81.01,81.06,4500.0,81.01,81.06,81.01,81.06,4500.0
2024-10-18 13:00:00,81.08,81.08,81.05,81.05,19635.0,81.08,81.08,81.05,81.05,19635.0
2024-10-18 13:10:00,81.03,81.04,80.95,80.95,18435.0,81.03,81.04,80.95,80.95,18435.0
2024-10-18 13:20:00,80.94,80.94,80.85,80.85,13500.0,80.94,80.94,80.85,80.85,13500.0
2024-10-18 13:30:00,80.91,80.94,80.88,80.94,15585.0,80.91,80.94,80.88,80.94,15585.0
2024-10-18 13:40:00,80.88,80.88,80.81,80.81,10650.0,80.88,80.88,80.81,80.81,10650.0
2024-10-18 13:50:00,80.81,80.81,80.81,80.81,0.0,80.81,80.81,80.81,80.81,0.0
2024-10-18 14:00:00,80.93,81.05,80.9,81.05,27525.0,80.93,81.05,80.9,81.05,27525.0
2024-10-18 14:10:00,81.06,81.15,81.06,81.15,4875.0,81.06,81.15,81.06,81.15,4875.0
2024-10-18 14:20:00,81.21,81.21,81.1,81.1,4500.0,81.21,81.21,81.1,81.1,4500.0
2024-10-18 14:30:00,80.96,80.96,80.87,80.88,6000.0,80.96,80.96,80.87,80.88,6000.0
2024-10-18 14:40:00,80.87,80.87,80.79,80.83,9405.0,80.87,80.87,80.79,80.83,9405.0
2024-10-18 14:50:00,80.81,80.85,80.81,80.84,9000.0,80.81,80.85,80.81,80.84,9000.0
2024-10-18 15:00:00,80.84,80.84,80.57,80.57,18000.0,80.84,80.84,80.57,80.57,18000.0
2024-10-18 15:10:00,80.67,80.77,80.67,80.71,20655.0,80.67,80.77,80.67,80.71,20655.0
2024-10-18 15:20:00,80.74,80.76,80.71,80.73,12000.0,80.74,80.76,80.71,80.73,12000.0
2024-10-18 15:30:00,80.66,80.67,80.55,80.59,49050.0,80.66,80.67,80.55,80.59,49050.0
2024-10-18 15:40:00,80.54,80.56,80.49,80.55,33135.0,80.54,80.56,80.49,80.55,33135.0
2024-10-18 15:50:00,80.59,80.78,80.57,80.72,98955.0,80.59,80.78,80.57,80.72,98955.0
2024-10-21 09:30:00,80.96,81.19,80.96,81.19,41895.0,80.96,81.19,80.96,81.19,41895.0
2024-10-21 09:40:00,81.06,81.17,80.86,80.86,15000.0,81.06,81.17,80.86,80.86,15000.0
2024-10-21 09:50:00,80.89,80.89,80.78,80.78,6750.0,80.89,80.89,80.78,80.78,6750.0
2024-10-21 10:00:00,80.78,81.02,80.78,80.97,27885.0,80.78,81.02,80.78,80.97,27885.0
2024-10-21 10:10:00,81.01,81.21,81.01,81.21,13440.0,81.01,81.21,81.01,81.21,13440.0
2024-10-21 10:20:00,81.17,81.23,81.02,81.02,9000.0,81.17,81.23,81.02,81.02,9000.0
2024-10-21 10:30:00,80.91,81.11,80.91,81.11,18615.0,80.91,81.11,80.91,81.11,18615.0
2024-10-21 10:40:00,81.12,81.17,80.94,80.94,7500.0,81.12,81.17,80.94,80.94,7500.0
2024-10-21 10:50:00,80.97,80.97,80.87,80.87,10935.0,80.97,80.97,80.87,80.87,10935.0
2024-10-21 11:00:00,80.91,80.93,80.6,80.7,43125.0,80.91,80.93,80.6,80.7,43125.0
2024-10-21 11:10:00,80.6,80.6,80.6,80.6,4335.0,80.6,80.6,80.6,80.6,4335.0
2024-10-21 11:20:00,80.83,80.83,80.83,80.83,1500.0,80.83,80.83,80.83,80.83,1500.0
2024-10-21 11:30:00,80.76,80.86,80.76,80.83,7500.0,80.76,80.86,80.76,80.83,7500.0
2024-10-21 11:40:00,80.93,80.99,80.89,80.89,4500.0,80.93,80.99,80.89,80.89,4500.0
2024-10-21 11:50:00,80.92,81.07,80.92,81.05,9000.0,80.92,81.07,80.92,81.05,9000.0
2024-10-21 12:00:00,81.05,81.1,81.04,81.04,6000.0,81.05,81.1,81.04,81.04,6000.0
2024-10-21 12:10:00,81.08,81.08,80.98,80.98,6000.0,81.08,81.08,80.98,80.98,6000.0
2024-10-21 12:20:00,81.05,81.23,81.05,81.19,6000.0,81.05,81.23,81.05,81.19,6000.0
2024-10-21 12:30:00,81.19,81.19,81.15,81.19,7500.0,81.19,81.19,81.15,81.19,7500.0
2024-10-21 12:40:00,81.22,81.24,81.2,81.2,6000.0,81.22,81.24,81.2,81.2,6000.0
2024-10-21 12:50:00,81.23,81.32,81.23,81.29,14895.0,81.23,81.32,81.23,81.29,14895.0
2024-10-21 13:00:00,81.25,81.25,81.25,81.25,1500.0,81.25,81.25,81.25,81.25,1500.0
2024-10-21 13:10:00,81.31,81.31,81.23,81.27,8970.0,81.31,81.31,81.23,81.27,8970.0
2024-10-21 13:20:00,81.33,81.35,81.31,81.34,12000.0,81.33,81.35,81.31,81.34,12000.0
2024-10-21 13:30:00,81.36,81.36,81.29,81.33,4500.0,81.36,81.36,81.29,81.33,4500.0
2024-10-21 13:40:00,81.27,81.35,81.27,81.35,12420.0,81.27,81.35,81.27,81.35,12420.0
2024-10-21 13:50:00,81.31,81.35,81.31,81.35,16875.0,81.31,81.35,81.31,81.35,16875.0
2024-10-21 14:00:00,81.36,81.38,81.36,81.38,3000.0,81.36,81.38,81.36,81.38,3000.0
2024-10-21 14:10:00,81.31,81.38,81.3,81.32,12015.0,81.31,81.38,81.3,81.32,12015.0
2024-10-21 14:20:00,81.28,81.3,81.19,81.19,6000.0,81.28,81.3,81.19,81.19,6000.0
2024-10-21 14:30:00,81.19,81.23,81.19,81.23,6000.0,81.19,81.23,81.19,81.23,6000.0
2024-10-21 14:40:00,81.26,81.26,81.15,81.15,3000.0,81.26,81.26,81.15,81.15,3000.0
2024-10-21 14:50:00,81.09,81.09,81.05,81.05,4635.0,81.09,81.09,81.05,81.05,4635.0
2024-10-21 15:00:00,81.15,81.15,81.15,81.15,3870.0,81.15,81.15,81.15,81.15,3870.0
2024-10-21 15:10:00,81.22,81.41,81.22,81.37,10785.0,81.22,81.41,81.22,81.37,10785.0
2024-10-21 15:20:00,81.27,81.27,81.27,81.27,1500.0,81.27,81.27,81.27,81.27,1500.0
2024-10-21 15:30:00,81.25,81.28,81.25,81.26,15585.0,81.25,81.28,81.25,81.26,15585.0
2024-10-21 15:40:00,81.32,81.33,81.27,81.33,15225.0,81.32,81.33,81.27,81.33,15225.0
2024-10-21 15:50:00,81.22,81.27,81.04,81.27,138210.0,81.22,81.27,81.04,81.27,138210.0
2024-10-22 09:30:00,79.96,79.96,79.6,79.65,136635.0,79.96,79.96,79.6,79.65,136635.0
2024-10-22 09:40:00,79.79,80.12,79.69,80.12,22785.0,79.79,80.12,79.69,80.12,22785.0
2024-10-22 09:50:00,80.19,80.19,79.93,79.97,48645.0,80.19,80.19,79.93,79.97,48645.0
2024-10-22 10:00:00,79.94,80.31,79.87,80.17,49500.0,79.94,80.31,79.87,80.17,49500.0
2024-10-22 10:10:00,80.14,80.14,79.95,79.99,17055.0,80.14,80.14,79.95,79.99,17055.0
2024-10-22 10:20:00,80.04,80.07,80.01,80.06,22500.0,80.04,80.07,80.01,80.06,22500.0
2024-10-22 10:30:00,79.84,79.93,79.84,79.93,9165.0,79.84,79.93,79.84,79.93,9165.0
2024-10-22 10:40:00,79.93,80.1,79.93,80.1,3000.0,79.93,80.1,79.93,80.1,3000.0
2024-10-22 10:50:00,80.1,80.1,80.1,80.1,0.0,80.1,80.1,80.1,80.1,0.0
2024-10-22 11:00:00,80.38,80.38,80.28,80.36,22770.0,80.38,80.38,80.28,80.36,22770.0
2024-10-22 11:10:00,80.38,80.48,80.38,80.48,7080.0,80.38,80.48,80.38,80.48,7080.0
2024-10-22 11:20:00,80.5,80.5,80.17,80.17,14790.0,80.5,80.5,80.17,80.17,14790.0
2024-10-22 11:30:00,80.19,80.31,80.17,80.3,11355.0,80.19,80.31,80.17,80.3,11355.0
2024-10-22 11:40:00,80.26,80.26,80.14,80.14,6000.0,80.26,80.26,80.14,80.14,6000.0
2024-10-22 11:50:00,80.11,80.17,80.06,80.09,12600.0,80.11,80.17,80.06,80.09,12600.0
2024-10-22 12:00:00,80.08,80.11,80.05,80.08,15960.0,80.08,80.11,80.05,80.08,15960.0
2024-10-22 12:10:00,80.08,80.42,80.08,80.42,19500.0,80.08,80.42,80.08,80.42,19500.0
2024-10-22 12:20:00,80.39,80.47,80.39,80.4,20850.0,80.39,80.47,80.39,80.4,20850.0
2024-10-22 12:30:00,80.46,80.46,80.45,80.45,3000.0,80.46,80.46,80.45,80.45,3000.0
2024-10-22 12:40:00,80.37,80.41,80.2,80.2,15015.0,80.37,80.41,80.2,80.2,15015.0
2024-10-22 12:50:00,80.28,80.28,80.21,80.21,3000.0,80.28,80.28,80.21,80.21,3000.0
2024-10-22 13:00:00,80.13,80.13,80.06,80.09,7500.0,80.13,80.13,80.06,80.09,7500.0
2024-10-22 13:10:00,80.02,80.06,80.02,80.03,38715.0,80.02,80.06,80.02,80.03,38715.0
2024-10-22 13:20:00,80.03,80.26,80.03,80.26,11355.0,80.03,80.26,80.03,80.26,11355.0
2024-10-22 13:30:00,80.19,80.24,80.12,80.24,109500.0,80.19,80.24,80.12,80.24,109500.0
2024-10-22 13:40:00,80.32,80.38,80.32,80.38,6000.0,80.32,80.38,80.32,80.38,6000.0
2024-10-22 13:50:00,80.38,80.54,80.38,80.53,35130.0,80.38,80.54,80.38,80.53,35130.0
2024-10-22 14:00:00,80.6,80.69,80.6,80.61,20835.0,80.6,80.69,80.6,80.61,20835.0
2024-10-22 14:10:00,80.61,80.65,80.49,80.65,36330.0,80.61,80.65,80.49,80.65,36330.0
2024-10-22 14:20:00,80.64,80.8,80.63,80.8,10500.0,80.64,80.8,80.63,80.8,10500.0
2024-10-22 14:30:00,80.74,80.74,80.7,80.7,7500.0,80.74,80.74,80.7,80.7,7500.0
2024-10-22 14:40:00,80.71,80.71,80.52,80.6,7500.0,80.71,80.71,80.52,80.6,7500.0
2024-10-22 14:50:00,80.65,80.65,80.57,80.57,6000.0,80.65,80.65,80.57,80.57,6000.0
2024-10-22 15:00:00,80.62,80.62,80.62,80.62,3000.0,80.62,80.62,80.62,80.62,3000.0
2024-10-22 15:10:00,80.53,80.53,80.49,80.51,7500.0,80.53,80.53,80.49,80.51,7500.0
2024-10-22 15:20:00,80.51,80.6,80.51,80.52,21000.0,80.51,80.6,80.51,80.52,21000.0
2024-10-22 15:30:00,80.52,80.55,80.47,80.49,138000.0,80.52,80.55,80.47,80.49,138000.0
2024-10-22 15:40:00,80.49,80.63,80.48,80.57,65955.0,80.49,80.63,80.48,80.57,65955.0
2024-10-22 15:50:00,80.53,80.53,80.3,80.38,255405.0,80.53,80.53,80.3,80.38,255405.0
2024-10-23 09:30:00,79.69,80.33,79.69,80.04,125100.0,79.69,80.33,79.69,80.04,125100.0
2024-10-23 09:40:00,80.07,80.35,79.93,80.35,49050.0,80.07,80.35,79.93,80.35,49050.0
2024-10-23 09:50:00,80.31,80.35,80.03,80.15,58485.0,80.31,80.35,80.03,80.15,58485.0
2024-10-23 10:00:00,80.13,80.44,80.08,80.32,76455.0,80.13,80.44,80.08,80.32,76455.0
2024-10-23 10:10:00,80.4,80.4,80.02,80.13,51720.0,80.4,80.4,80.02,80.13,51720.0
2024-10-23 10:20:00,80.12,80.54,80.12,80.44,31635.0,80.12,80.54,80.12,80.44,31635.0
2024-10-23 10:30:00,80.44,80.44,80.22,80.22,18000.0,80.44,80.44,80.22,80.22,18000.0
2024-10-23 10:40:00,80.24,80.36,80.17,80.24,21000.0,80.24,80.36,80.17,80.24,21000.0
2024-10-23 10:50:00,80.36,80.36,80.05,80.06,28710.0,80.36,80.36,80.05,80.06,28710.0
2024-10-23 11:00:00,80.0,80.42,80.0,80.31,63180.0,80.0,80.42,80.0,80.31,63180.0
2024-10-23 11:10:00,80.31,80.31,80.08,80.09,22725.0,80.31,80.31,80.08,80.09,22725.0
2024-10-23 11:20:00,80.1,80.15,80.06,80.1,9240.0,80.1,80.15,80.06,80.1,9240.0
2024-10-23 11:30:00,80.16,80.23,80.11,80.18,44490.0,80.16,80.23,80.11,80.18,44490.0
2024-10-23 11:40:00,80.19,80.31,80.16,80.31,61800.0,80.19,80.31,80.16,80.31,61800.0
2024-10-23 11:50:00,80.29,80.43,80.24,80.25,26685.0,80.29,80.43,80.24,80.25,26685.0
2024-10-23 12:00:00,80.26,80.35,80.16,80.25,50640.0,80.26,80.35,80.16,80.25,50640.0
2024-10-23 12:10:00,80.24,80.39,80.2,80.39,22755.0,80.24,80.39,80.2,80.39,22755.0
2024-10-23 12:20:00,80.31,80.31,80.13,80.13,16395.0,80.31,80.31,80.13,80.13,16395.0
2024-10-23 12:30:00,80.2,80.33,80.15,80.28,7500.0,80.2,80.33,80.15,80.28,7500.0
2024-10-23 12:40:00,80.28,80.3,80.22,80.27,40185.0,80.28,80.3,80.22,80.27,40185.0
2024-10-23 12:50:00,80.3,80.32,80.11,80.11,55155.0,80.3,80.32,80.11,80.11,55155.0
2024-10-23 13:00:00,80.14,80.28,79.97,80.21,60885.0,80.14,80.28,79.97,80.21,60885.0
2024-10-23 13:10:00,80.16,80.2,80.03,80.12,27000.0,80.16,80.2,80.03,80.12,27000.0
2024-10-23 13:20:00,80.07,80.13,80.02,80.03,16500.0,80.07,80.13,80.02,80.03,16500.0
2024-10-23 13:30:00,80.04,80.09,79.94,80.01,129735.0,80.04,80.09,79.94,80.01,129735.0
2024-10-23 13:40:00,80.01,80.01,79.94,79.94,7500.0,80.01,80.01,79.94,79.94,7500.0
2024-10-23 13:50:00,79.99,80.04,79.94,80.02,60630.0,79.99,80.04,79.94,80.02,60630.0
2024-10-23 14:00:00,80.01,80.01,79.78,79.85,16665.0,80.01,80.01,79.78,79.85,16665.0
2024-10-23 14:10:00,79.84,79.87,79.82,79.87,6000.0,79.84,79.87,79.82,79.87,6000.0
2024-10-23 14:20:00,79.8,79.98,79.8,79.98,48630.0,79.8,79.98,79.8,79.98,48630.0
2024-10-23 14:30:00,79.96,80.04,79.96,79.98,32415.0,79.96,80.04,79.96,79.98,32415.0
2024-10-23 14:40:00,80.05,80.12,80.03,80.1,45960.0,80.05,80.12,80.03,80.1,45960.0
2024-10-23 14:50:00,80.12,80.17,80.0,80.08,106725.0,80.12,80.17,80.0,80.08,106725.0
2024-10-23 15:00:00,79.97,79.97,79.86,79.88,18285.0,79.97,79.97,79.86,79.88,18285.0
2024-10-23 15:10:00,79.88,79.94,79.78,79.94,156405.0,79.88,79.94,79.78,79.94,156405.0
2024-10-23 15:20:00,79.9,79.98,79.9,79.92,246960.0,79.9,79.98,79.9,79.92,246960.0
2024-10-23 15:30:00,79.92,79.97,79.89,79.97,101505.0,79.92,79.97,79.89,79.97,101505.0
2024-10-23 15:40:00,80.01,80.08,79.97,79.97,124740.0,80.01,80.08,79.97,79.97,124740.0
2024-10-23 15:50:00,79.99,80.06,79.9,79.94,231450.0,79.99,80.06,79.9,79.94,231450.0
2024-10-24 09:30:00,78.79,81.23,78.36,80.44,213045.0,78.79,81.23,78.36,80.44,213045.0
2024-10-24 09:40:00,80.39,80.4,79.7,79.87,90945.0,80.39,80.4,79.7,79.87,90945.0
2024-10-24 09:50:00,79.87,79.87,79.43,79.72,77835.0,79.87,79.87,79.43,79.72,77835.0
2024-10-24 10:00:00,79.48,79.87,79.47,79.58,38055.0,79.48,79.87,79.47,79.58,38055.0
2024-10-24 10:10:00,79.85,80.31,79.75,80.31,19020.0,79.85,80.31,79.75,80.31,19020.0
2024-10-24 10:20:00,80.42,80.65,80.01,80.43,37800.0,80.42,80.65,80.01,80.43,37800.0
2024-10-24 10:30:00,80.41,80.41,80.01,80.01,15540.0,80.41,80.41,80.01,80.01,15540.0
2024-10-24 10:40:00,79.88,80.0,79.8,80.0,22200.0,79.88,80.0,79.8,80.0,22200.0
2024-10-24 10:50:00,80.04,80.66,80.04,80.63,34680.0,80.04,80.66,80.04,80.63,34680.0
2024-10-24 11:00:00,80.54,80.63,80.44,80.62,15825.0,80.54,80.63,80.44,80.62,15825.0
2024-10-24 11:10:00,80.56,80.6,80.32,80.39,71070.0,80.56,80.6,80.32,80.39,71070.0
2024-10-24 11:20:00,80.36,80.36,80.11,80.19,41955.0,80.36,80.36,80.11,80.19,41955.0
2024-10-24 11:30:00,80.19,80.61,80.19,80.52,16410.0,80.19,80.61,80.19,80.52,16410.0
2024-10-24 11:40:00,80.64,80.64,80.32,80.32,56820.0,80.64,80.64,80.32,80.32,56820.0
2024-10-24 11:50:00,80.19,80.19,79.91,79.91,21450.0,80.19,80.19,79.91,79.91,21450.0
2024-10-24 12:00:00,79.81,79.81,79.36,79.36,32385.0,79.81,79.81,79.36,79.36,32385.0
2024-10-24 12:10:00,79.27,79.29,79.13,79.29,12810.0,79.27,79.29,79.13,79.29,12810.0
2024-10-24 12:20:00,79.28,79.61,79.28,79.61,32505.0,79.28,79.61,79.28,79.61,32505.0
2024-10-24 12:30:00,79.6,79.94,79.6,79.79,28425.0,79.6,79.94,79.6,79.79,28425.0
2024-10-24 12:40:00,79.91,79.99,79.91,79.99,10455.0,79.91,79.99,79.91,79.99,10455.0
2024-10-24 12:50:00,79.99,80.12,79.99,80.1,30135.0,79.99,80.12,79.99,80.1,30135.0
2024-10-24 13:00:00,80.29,80.47,80.29,80.44,9000.0,80.29,80.47,80.29,80.44,9000.0
2024-10-24 13:10:00,80.49,80.58,80.41,80.41,16230.0,80.49,80.58,80.41,80.41,16230.0
2024-10-24 13:20:00,80.48,80.48,80.26,80.35,22500.0,80.48,80.48,80.26,80.35,22500.0
2024-10-24 13:30:00,80.43,80.43,80.2,80.29,28650.0,80.43,80.43,80.2,80.29,28650.0
2024-10-24 13:40:00,80.48,80.48,80.32,80.34,32655.0,80.48,80.48,80.32,80.34,32655.0
2024-10-24 13:50:00,80.34,80.36,80.29,80.29,7980.0,80.34,80.36,80.29,80.29,7980.0
2024-10-24 14:00:00,80.23,80.23,80.16,80.18,21315.0,80.23,80.23,80.16,80.18,21315.0
2024-10-24 14:10:00,80.3,80.38,80.27,80.38,22500.0,80.3,80.38,80.27,80.38,22500.0
2024-10-24 14:20:00,80.39,80.39,80.11,80.12,51000.0,80.39,80.39,80.11,80.12,51000.0
2024-10-24 14:30:00,80.11,80.16,80.06,80.09,10500.0,80.11,80.16,80.06,80.09,10500.0
2024-10-24 14:40:00,80.09,80.15,80.03,80.07,37695.0,80.09,80.15,80.03,80.07,37695.0
2024-10-24 14:50:00,80.11,80.24,80.07,80.21,49710.0,80.11,80.24,80.07,80.21,49710.0
2024-10-24 15:00:00,80.17,80.28,80.12,80.26,61605.0,80.17,80.28,80.12,80.26,61605.0
2024-10-24 15:10:00,80.27,80.35,80.21,80.3,69915.0,80.27,80.35,80.21,80.3,69915.0
2024-10-24 15:20:00,80.36,80.37,80.29,80.32,39225.0,80.36,80.37,80.29,80.32,39225.0
2024-10-24 15:30:00,80.27,80.47,80.23,80.38,129270.0,80.27,80.47,80.23,80.38,129270.0
2024-10-24 15:40:00,80.38,80.45,80.28,80.31,159120.0,80.38,80.45,80.28,80.31,159120.0
2024-10-24 15:50:00,80.3,80.38,79.96,79.98,357975.0,80.3,80.38,79.96,79.98,357975.0
2024-10-25 09:30:00,80.55,80.7,80.47,80.47,45510.0,80.55,80.7,80.47,80.47,45510.0
2024-10-25 09:40:00,80.5,80.65,80.27,80.27,52140.0,80.5,80.65,80.27,80.27,52140.0
2024-10-25 09:50:00,80.29,80.58,80.29,80.58,7500.0,80.29,80.58,80.29,80.58,7500.0
2024-10-25 10:00:00,80.6,80.92,80.6,80.79,18690.0,80.6,80.92,80.6,80.79,18690.0
2024-10-25 10:10:00,80.7,80.9,80.7,80.9,6105.0,80.7,80.9,80.7,80.9,6105.0
2024-10-25 10:20:00,80.82,80.92,80.77,80.92,10725.0,80.82,80.92,80.77,80.92,10725.0
2024-10-25 10:30:00,80.93,81.05,80.88,80.91,26025.0,80.93,81.05,80.88,80.91,26025.0
2024-10-25 10:40:00,80.8,80.8,80.67,80.68,9915.0,80.8,80.8,80.67,80.68,9915.0
2024-10-25 10:50:00,80.6,80.6,80.5,80.54,17565.0,80.6,80.6,80.5,80.54,17565.0
2024-10-25 11:00:00,80.63,80.86,80.55,80.71,16500.0,80.63,80.86,80.55,80.71,16500.0
2024-10-25 11:10:00,80.62,80.65,80.29,80.29,9000.0,80.62,80.65,80.29,80.29,9000.0
2024-10-25 11:20:00,80.23,80.23,80.23,80.23,1500.0,80.23,80.23,80.23,80.23,1500.0
2024-10-25 11:30:00,80.22,80.22,80.13,80.13,4500.0,80.22,80.22,80.13,80.13,4500.0
2024-10-25 11:40:00,80.12,80.29,80.12,80.29,15000.0,80.12,80.29,80.12,80.29,15000.0
2024-10-25 11:50:00,80.12,80.27,80.12,80.27,10500.0,80.12,80.27,80.12,80.27,10500.0
2024-10-25 12:00:00,80.23,80.33,80.23,80.33,12990.0,80.23,80.33,80.23,80.33,12990.0
2024-10-25 12:10:00,80.3,80.39,80.3,80.39,3000.0,80.3,80.39,80.3,80.39,3000.0
2024-10-25 12:20:00,80.43,80.46,80.39,80.46,9750.0,80.43,80.46,80.39,80.46,9750.0
2024-10-25 12:30:00,80.42,80.43,80.32,80.34,26100.0,80.42,80.43,80.32,80.34,26100.0
2024-10-25 12:40:00,80.34,80.34,80.34,80.34,1500.0,80.34,80.34,80.34,80.34,1500.0
2024-10-25 12:50:00,80.26,80.27,80.26,80.27,3000.0,80.26,80.27,80.26,80.27,3000.0
2024-10-25 13:00:00,80.25,80.28,80.25,80.26,11265.0,80.25,80.28,80.25,80.26,11265.0
2024-10-25 13:10:00,80.26,80.26,80.05,80.05,15990.0,80.26,80.26,80.05,80.05,15990.0
2024-10-25 13:20:00,79.93,79.96,79.89,79.96,15375.0,79.93,79.96,79.89,79.96,15375.0
2024-10-25 13:30:00,79.86,79.86,79.82,79.82,110640.0,79.86,79.86,79.82,79.82,110640.0
2024-10-25 13:40:00,79.75,79.82,79.65,79.76,75555.0,79.75,79.82,79.65,79.76,75555.0
2024-10-25 13:50:00,79.85,79.9,79.8,79.8,8205.0,79.85,79.9,79.8,79.8,8205.0
2024-10-25 14:00:00,79.87,79.87,79.8,79.86,7500.0,79.87,79.87,79.8,79.86,7500.0
2024-10-25 14:10:00,79.78,79.88,79.77,79.88,4500.0,79.78,79.88,79.77,79.88,4500.0
2024-10-25 14:20:00,79.94,80.11,79.93,80.11,10500.0,79.94,80.11,79.93,80.11,10500.0
2024-10-25 14:30:00,80.11,80.11,80.11,80.11,0.0,80.11,80.11,80.11,80.11,0.0
2024-10-25 14:40:00,80.12,80.17,80.1,80.17,10500.0,80.12,80.17,80.1,80.17,10500.0
2024-10-25 14:50:00,80.15,80.15,80.07,80.09,7500.0,80.15,80.15,80.07,80.09,7500.0
2024-10-25 15:00:00,80.09,80.14,80.05,80.12,8055.0,80.09,80.14,80.05,80.12,8055.0
2024-10-25 15:10:00,80.12,80.15,80.04,80.04,14520.0,80.12,80.15,80.04,80.04,14520.0
2024-10-25 15:20:00,80.04,80.04,79.91,79.93,13500.0,80.04,80.04,79.91,79.93,13500.0
2024-10-25 15:30:00,79.94,79.94,79.81,79.82,13575.0,79.94,79.94,79.81,79.82,13575.0
2024-10-25 15:40:00,79.83,79.9,79.77,79.85,23250.0,79.83,79.9,79.77,79.85,23250.0
2024-10-25 15:50:00,79.79,79.81,79.58,79.73,150120.0,79.79,79.81,79.58,79.73,150120.0
2024-10-28 09:30:00,79.99,79.99,79.69,79.97,97095.0,79.99,79.99,79.69,79.97,97095.0
2024-10-28 09:40:00,80.32,80.44,80.21,80.21,35925.0,80.32,80.44,80.21,80.21,35925.0
2024-10-28 09:50:00,80.29,80.29,80.26,80.26,4500.0,80.29,80.29,80.26,80.26,4500.0
2024-10-28 10:00:00,80.04,80.04,79.87,79.87,26070.0,80.04,80.04,79.87,79.87,26070.0
2024-10-28 10:10:00,79.98,79.98,79.96,79.96,11955.0,79.98,79.98,79.96,79.96,11955.0
2024-10-28 10:20:00,80.03,80.19,79.97,80.19,24465.0,80.03,80.19,79.97,80.19,24465.0
2024-10-28 10:30:00,80.2,80.34,80.17,80.21,41400.0,80.2,80.34,80.17,80.21,41400.0
2024-10-28 10:40:00,80.24,80.24,80.14,80.14,6000.0,80.24,80.24,80.14,80.14,6000.0
2024-10-28 10:50:00,80.1,80.22,80.1,80.22,16500.0,80.1,80.22,80.1,80.22,16500.0
2024-10-28 11:00:00,80.37,80.42,80.27,80.31,18300.0,80.37,80.42,80.27,80.31,18300.0
2024-10-28 11:10:00,80.21,80.21,79.91,79.93,25365.0,80.21,80.21,79.91,79.93,25365.0
2024-10-28 11:20:00,79.93,79.95,79.78,79.95,37935.0,79.93,79.95,79.78,79.95,37935.0
2024-10-28 11:30:00,79.84,79.84,79.73,79.82,24885.0,79.84,79.84,79.73,79.82,24885.0
2024-10-28 11:40:00,79.81,79.81,79.74,79.74,7110.0,79.81,79.81,79.74,79.74,7110.0
2024-10-28 11:50:00,79.78,79.88,79.76,79.76,12000.0,79.78,79.88,79.76,79.76,12000.0
2024-10-28 12:00:00,79.83,79.83,79.82,79.82,3000.0,79.83,79.83,79.82,79.82,3000.0
2024-10-28 12:10:00,79.81,79.81,79.81,79.81,6360.0,79.81,79.81,79.81,79.81,6360.0
2024-10-28 12:20:00,79.75,79.75,79.64,79.64,10530.0,79.75,79.75,79.64,79.64,10530.0
2024-10-28 12:30:00,79.58,79.58,79.48,79.53,10500.0,79.58,79.58,79.48,79.53,10500.0
2024-10-28 12:40:00,79.6,79.64,79.6,79.64,3000.0,79.6,79.64,79.6,79.64,3000.0
2024-10-28 12:50:00,79.64,79.8,79.64,79.75,8175.0,79.64,79.8,79.64,79.75,8175.0
2024-10-28 13:00:00,79.75,79.84,79.73,79.84,15000.0,79.75,79.84,79.73,79.84,15000.0
2024-10-28 13:10:00,79.82,79.83,79.77,79.83,18555.0,79.82,79.83,79.77,79.83,18555.0
2024-10-28 13:20:00,79.91,80.06,79.91,80.06,26760.0,79.91,80.06,79.91,80.06,26760.0
2024-10-28 13:30:00,80.11,80.11,80.06,80.06,4515.0,80.11,80.11,80.06,80.06,4515.0
2024-10-28 13:40:00,80.06,80.19,80.06,80.19,10500.0,80.06,80.19,80.06,80.19,10500.0
2024-10-28 13:50:00,80.14,80.15,80.11,80.11,6000.0,80.14,80.15,80.11,80.11,6000.0
2024-10-28 14:00:00,80.1,80.1,80.05,80.05,7500.0,80.1,80.1,80.05,80.05,7500.0
2024-10-28 14:10:00,79.96,80.06,79.96,80.01,5325.0,79.96,80.06,79.96,80.01,5325.0
2024-10-28 14:20:00,80.06,80.06,79.94,79.99,22680.0,80.06,80.06,79.94,79.99,22680.0
2024-10-28 14:30:00,79.93,79.98,79.87,79.87,24000.0,79.93,79.98,79.87,79.87,24000.0
2024-10-28 14:40:00,79.88,79.88,79.8,79.87,13500.0,79.88,79.88,79.8,79.87,13500.0
2024-10-28 14:50:00,79.92,79.98,79.86,79.92,26580.0,79.92,79.98,79.86,79.92,26580.0
2024-10-28 15:00:00,79.89,79.9,79.81,79.84,30045.0,79.89,79.9,79.81,79.84,30045.0
2024-10-28 15:10:00,79.89,79.89,79.79,79.89,37005.0,79.89,79.89,79.79,79.89,37005.0
2024-10-28 15:20:00,79.89,79.91,79.89,79.91,6000.0,79.89,79.91,79.89,79.91,6000.0
2024-10-28 15:30:00,79.91,80.08,79.91,80.03,32850.0,79.91,80.08,79.91,80.03,32850.0
2024-10-28 15:40:00,80.09,80.14,80.03,80.08,18075.0,80.09,80.14,80.03,80.08,18075.0
2024-10-28 15:50:00,80.09,80.09,79.73,79.83,255900.0,80.09,80.09,79.73,79.83,255900.0
2024-10-29 09:30:00,79.7,79.7,79.39,79.49,33885.0,79.7,79.7,79.39,79.49,33885.0
2024-10-29 09:40:00,79.49,79.61,79.38,79.47,21330.0,79.49,79.61,79.38,79.47,21330.0
2024-10-29 09:50:00,79.52,79.55,79.43,79.45,15990.0,79.52,79.55,79.43,79.45,15990.0
2024-10-29 10:00:00,79.46,79.63,79.37,79.63,31305.0,79.46,79.63,79.37,79.63,31305.0
2024-10-29 10:10:00,79.59,79.71,79.55,79.6,19995.0,79.59,79.71,79.55,79.6,19995.0
2024-10-29 10:20:00,79.65,79.7,79.57,79.58,21075.0,79.65,79.7,79.57,79.58,21075.0
2024-10-29 10:30:00,79.56,79.58,79.51,79.58,12000.0,79.56,79.58,79.51,79.58,12000.0
2024-10-29 10:40:00,79.5,79.5,79.4,79.4,15090.0,79.5,79.5,79.4,79.4,15090.0
2024-10-29 10:50:00,79.41,79.41,79.1,79.17,29970.0,79.41,79.41,79.1,79.17,29970.0
2024-10-29 11:00:00,79.17,79.17,79.02,79.02,20055.0,79.17,79.17,79.02,79.02,20055.0
2024-10-29 11:10:00,78.89,79.0,78.87,79.0,9300.0,78.89,79.0,78.87,79.0,9300.0
2024-10-29 11:20:00,78.93,79.07,78.89,78.89,50385.0,78.93,79.07,78.89,78.89,50385.0
2024-10-29 11:30:00,78.91,78.95,78.87,78.87,21300.0,78.91,78.95,78.87,78.87,21300.0
2024-10-29 11:40:00,78.84,78.84,78.67,78.77,29310.0,78.84,78.84,78.67,78.77,29310.0
2024-10-29 11:50:00,78.73,78.86,78.63,78.79,7530.0,78.73,78.86,78.63,78.79,7530.0
2024-10-29 12:00:00,78.93,79.08,78.85,78.96,32265.0,78.93,79.08,78.85,78.96,32265.0
2024-10-29 12:10:00,78.99,79.05,78.96,78.96,12855.0,78.99,79.05,78.96,78.96,12855.0
2024-10-29 12:20:00,78.97,78.97,78.82,78.91,98010.0,78.97,78.97,78.82,78.91,98010.0
2024-10-29 12:30:00,78.9,79.01,78.76,78.8,123510.0,78.9,79.01,78.76,78.8,123510.0
2024-10-29 12:40:00,78.82,78.83,78.74,78.76,59220.0,78.82,78.83,78.74,78.76,59220.0
2024-10-29 12:50:00,78.8,78.88,78.8,78.88,6000.0,78.8,78.88,78.8,78.88,6000.0
2024-10-29 13:00:00,78.83,78.86,78.79,78.79,4500.0,78.83,78.86,78.79,78.79,4500.0
2024-10-29 13:10:00,78.78,78.78,78.71,78.75,12180.0,78.78,78.78,78.71,78.75,12180.0
2024-10-29 13:20:00,78.77,78.78,78.57,78.57,24210.0,78.77,78.78,78.57,78.57,24210.0
2024-10-29 13:30:00,78.53,78.53,78.49,78.51,6000.0,78.53,78.53,78.49,78.51,6000.0
2024-10-29 13:40:00,78.54,78.62,78.54,78.62,15000.0,78.54,78.62,78.54,78.62,15000.0
2024-10-29 13:50:00,78.73,78.81,78.73,78.79,12000.0,78.73,78.81,78.73,78.79,12000.0
2024-10-29 14:00:00,78.83,78.83,78.74,78.77,7680.0,78.83,78.83,78.74,78.77,7680.0
2024-10-29 14:10:00,78.77,78.77,78.75,78.75,4500.0,78.77,78.77,78.75,78.75,4500.0
2024-10-29 14:20:00,78.83,78.91,78.82,78.91,15750.0,78.83,78.91,78.82,78.91,15750.0
2024-10-29 14:30:00,78.89,78.93,78.89,78.93,9000.0,78.89,78.93,78.89,78.93,9000.0
2024-10-29 14:40:00,78.87,78.95,78.76,78.95,64470.0,78.87,78.95,78.76,78.95,64470.0
2024-10-29 14:50:00,78.95,79.04,78.95,79.04,7500.0,78.95,79.04,78.95,79.04,7500.0
2024-10-29 15:00:00,79.03,79.03,78.94,78.94,10500.0,79.03,79.03,78.94,78.94,10500.0
2024-10-29 15:10:00,78.89,78.89,78.84,78.84,17730.0,78.89,78.89,78.84,78.84,17730.0
2024-10-29 15:20:00,78.84,78.91,78.84,78.91,25860.0,78.84,78.91,78.84,78.91,25860.0
2024-10-29 15:30:00,78.88,78.88,78.85,78.85,18000.0,78.88,78.88,78.85,78.85,18000.0
2024-10-29 15:40:00,78.78,78.81,78.71,78.71,9000.0,78.78,78.81,78.71,78.71,9000.0
2024-10-29 15:50:00,78.71,78.72,78.37,78.39,275640.0,78.71,78.72,78.37,78.39,275640.0
2024-10-30 09:30:00,78.09,78.67,77.98,78.58,86295.0,78.09,78.67,77.98,78.58,86295.0
2024-10-30 09:40:00,78.56,78.95,78.46,78.95,28035.0,78.56,78.95,78.46,78.95,28035.0
2024-10-30 09:50:00,79.01,79.01,78.64,78.67,57150.0,79.01,79.01,78.64,78.67,57150.0
2024-10-30 10:00:00,78.72,78.73,78.59,78.61,13830.0,78.72,78.73,78.59,78.61,13830.0
2024-10-30 10:10:00,78.58,78.58,78.43,78.49,42000.0,78.58,78.58,78.43,78.49,42000.0
2024-10-30 10:20:00,78.48,78.48,78.39,78.45,9750.0,78.48,78.48,78.39,78.45,9750.0
2024-10-30 10:30:00,78.38,78.51,78.38,78.42,58920.0,78.38,78.51,78.38,78.42,58920.0
2024-10-30 10:40:00,78.36,78.41,78.33,78.39,46290.0,78.36,78.41,78.33,78.39,46290.0
2024-10-30 10:50:00,78.43,78.43,78.4,78.41,48660.0,78.43,78.43,78.4,78.41,48660.0
2024-10-30 11:00:00,78.19,78.23,78.09,78.18,21315.0,78.19,78.23,78.09,78.18,21315.0
2024-10-30 11:10:00,78.17,78.17,78.08,78.16,22785.0,78.17,78.17,78.08,78.16,22785.0
2024-10-30 11:20:00,78.16,78.21,78.11,78.21,13485.0,78.16,78.21,78.11,78.21,13485.0
2024-10-30 11:30:00,78.24,78.35,78.24,78.35,13500.0,78.24,78.35,78.24,78.35,13500.0
2024-10-30 11:40:00,78.35,78.37,78.34,78.37,9000.0,78.35,78.37,78.34,78.37,9000.0
2024-10-30 11:50:00,78.4,78.44,78.38,78.44,18000.0,78.4,78.44,78.38,78.44,18000.0
2024-10-30 12:00:00,78.44,78.45,78.4,78.41,13500.0,78.44,78.45,78.4,78.41,13500.0
2024-10-30 12:10:00,78.38,78.38,78.21,78.27,9000.0,78.38,78.38,78.21,78.27,9000.0
2024-10-30 12:20:00,78.19,78.19,78.14,78.14,9000.0,78.19,78.19,78.14,78.14,9000.0
2024-10-30 12:30:00,78.16,78.18,78.06,78.08,131520.0,78.16,78.18,78.06,78.08,131520.0
2024-10-30 12:40:00,78.08,78.08,77.82,77.96,48555.0,78.08,78.08,77.82,77.96,48555.0
2024-10-30 12:50:00,77.94,78.0,77.94,78.0,7500.0,77.94,78.0,77.94,78.0,7500.0
2024-10-30 13:00:00,78.06,78.16,78.06,78.16,16500.0,78.06,78.16,78.06,78.16,16500.0
2024-10-30 13:10:00,78.16,78.16,78.02,78.13,40500.0,78.16,78.16,78.02,78.13,40500.0
2024-10-30 13:20:00,78.09,78.09,77.9,77.91,36000.0,78.09,78.09,77.9,77.91,36000.0
2024-10-30 13:30:00,77.88,77.93,77.79,77.84,48330.0,77.88,77.93,77.79,77.84,48330.0
2024-10-30 13:40:00,77.86,77.88,77.83,77.84,13500.0,77.86,77.88,77.83,77.84,13500.0
2024-10-30 13:50:00,77.83,77.84,77.69,77.7,22500.0,77.83,77.84,77.69,77.7,22500.0
2024-10-30 14:00:00,77.7,77.77,77.7,77.77,28500.0,77.7,77.77,77.7,77.77,28500.0
2024-10-30 14:10:00,77.78,77.87,77.78,77.8,10500.0,77.78,77.87,77.78,77.8,10500.0
2024-10-30 14:20:00,77.81,77.81,77.75,77.75,15600.0,77.81,77.81,77.75,77.75,15600.0
2024-10-30 14:30:00,77.7,77.77,77.7,77.71,19500.0,77.7,77.77,77.7,77.71,19500.0
2024-10-30 14:40:00,77.72,77.72,77.71,77.71,4500.0,77.72,77.72,77.71,77.71,4500.0
2024-10-30 14:50:00,77.67,77.7,77.6,77.63,13500.0,77.67,77.7,77.6,77.63,13500.0
2024-10-30 15:00:00,77.61,77.61,77.52,77.56,33990.0,77.61,77.61,77.52,77.56,33990.0
2024-10-30 15:10:00,77.54,77.58,77.42,77.42,12075.0,77.54,77.58,77.42,77.42,12075.0
2024-10-30 15:20:00,77.46,77.47,77.37,77.37,9015.0,77.46,77.47,77.37,77.37,9015.0
2024-10-30 15:30:00,77.35,77.42,77.31,77.31,38865.0,77.35,77.42,77.31,77.31,38865.0
2024-10-30 15:40:00,77.33,77.37,77.29,77.37,61020.0,77.33,77.37,77.29,77.37,61020.0
2024-10-30 15:50:00,77.37,77.51,77.2,77.51,170550.0,77.37,77.51,77.2,77.51,170550.0
2024-10-31 09:30:00,77.4,77.7,77.4,77.7,42450.0,77.4,77.7,77.4,77.7,42450.0
2024-10-31 09:40:00,77.84,77.86,77.46,77.51,91935.0,77.84,77.86,77.46,77.51,91935.0
2024-10-31 09:50:00,77.55,77.82,77.55,77.82,33345.0,77.55,77.82,77.55,77.82,33345.0
2024-10-31 10:00:00,77.91,77.92,77.57,77.57,47025.0,77.91,77.92,77.57,77.57,47025.0
2024-10-31 10:10:00,77.41,77.41,77.32,77.38,9180.0,77.41,77.41,77.32,77.38,9180.0
2024-10-31 10:20:00,77.34,77.34,76.84,76.91,105780.0,77.34,77.34,76.84,76.91,105780.0
2024-10-31 10:30:00,76.91,77.34,76.91,77.32,46170.0,76.91,77.34,76.91,77.32,46170.0
2024-10-31 10:40:00,77.32,77.38,77.03,77.05,130470.0,77.32,77.38,77.03,77.05,130470.0
2024-10-31 10:50:00,77.08,77.16,77.05,77.07,42855.0,77.08,77.16,77.05,77.07,42855.0
2024-10-31 11:00:00,77.02,77.06,76.74,77.06,28290.0,77.02,77.06,76.74,77.06,28290.0
2024-10-31 11:10:00,77.02,77.12,76.92,77.12,48585.0,77.02,77.12,76.92,77.12,48585.0
2024-10-31 11:20:00,77.15,77.15,77.0,77.02,52005.0,77.15,77.15,77.0,77.02,52005.0
2024-10-31 11:30:00,77.03,77.07,76.97,76.97,38820.0,77.03,77.07,76.97,76.97,38820.0
2024-10-31 11:40:00,76.95,76.99,76.94,76.99,31695.0,76.95,76.99,76.94,76.99,31695.0
2024-10-31 11:50:00,76.98,76.98,76.9,76.9,18945.0,76.98,76.98,76.9,76.9,18945.0
2024-10-31 12:00:00,76.97,77.01,76.79,76.8,40875.0,76.97,77.01,76.79,76.8,40875.0
2024-10-31 12:10:00,76.8,77.02,76.78,76.86,233460.0,76.8,77.02,76.78,76.86,233460.0
2024-10-31 12:20:00,76.85,77.18,76.85,77.13,61110.0,76.85,77.18,76.85,77.13,61110.0
2024-10-31 12:30:00,77.13,77.14,77.09,77.12,22920.0,77.13,77.14,77.09,77.12,22920.0
2024-10-31 12:40:00,77.12,77.17,77.06,77.06,9000.0,77.12,77.17,77.06,77.06,9000.0
2024-10-31 12:50:00,77.1,77.19,77.1,77.19,11325.0,77.1,77.19,77.1,77.19,11325.0
2024-10-31 13:00:00,77.21,77.3,77.21,77.22,12000.0,77.21,77.3,77.21,77.22,12000.0
2024-10-31 13:10:00,77.21,77.28,77.05,77.13,48615.0,77.21,77.28,77.05,77.13,48615.0
2024-10-31 13:20:00,77.08,77.09,77.08,77.09,3000.0,77.08,77.09,77.08,77.09,3000.0
2024-10-31 13:30:00,77.09,77.22,77.06,77.06,36000.0,77.09,77.22,77.06,77.06,36000.0
2024-10-31 13:40:00,77.02,77.02,76.89,76.93,9000.0,77.02,77.02,76.89,76.93,9000.0
2024-10-31 13:50:00,76.97,77.0,76.93,77.0,21225.0,76.97,77.0,76.93,77.0,21225.0
2024-10-31 14:00:00,77.01,77.01,76.92,76.99,16050.0,77.01,77.01,76.92,76.99,16050.0
2024-10-31 14:10:00,76.88,76.88,76.88,76.88,3600.0,76.88,76.88,76.88,76.88,3600.0
2024-10-31 14:20:00,77.0,77.0,76.92,77.0,78870.0,77.0,77.0,76.92,77.0,78870.0
2024-10-31 14:30:00,77.02,77.18,76.95,77.03,173295.0,77.02,77.18,76.95,77.03,173295.0
2024-10-31 14:40:00,77.16,77.19,77.16,77.19,9000.0,77.16,77.19,77.16,77.19,9000.0
2024-10-31 14:50:00,77.09,77.18,77.02,77.17,49230.0,77.09,77.18,77.02,77.17,49230.0
2024-10-31 15:00:00,77.13,77.13,76.94,76.96,20925.0,77.13,77.13,76.94,76.96,20925.0
2024-10-31 15:10:00,76.95,76.95,76.8,76.8,19935.0,76.95,76.95,76.8,76.8,19935.0
2024-10-31 15:20:00,76.87,77.02,76.87,77.02,13500.0,76.87,77.02,76.87,77.02,13500.0
2024-10-31 15:30:00,77.02,77.02,76.79,76.79,32355.0,77.02,77.02,76.79,76.79,32355.0
2024-10-31 15:40:00,76.82,76.95,76.82,76.91,59805.0,76.82,76.95,76.82,76.91,59805.0
2024-10-31 15:50:00,76.97,77.02,76.85,76.88,282705.0,76.97,77.02,76.85,76.88,282705.0
2024-11-01 09:30:00,76.43,77.06,76.22,76.96,131610.0,76.43,77.06,76.22,76.96,131610.0
2024-11-01 09:40:00,76.83,76.98,76.74,76.98,15750.0,76.83,76.98,76.74,76.98,15750.0
2024-11-01 09:50:00,76.96,76.96,76.55,76.62,106740.0,76.96,76.96,76.55,76.62,106740.0
2024-11-01 10:00:00,76.73,77.23,76.73,77.21,32115.0,76.73,77.23,76.73,77.21,32115.0
2024-11-01 10:10:00,77.19,77.37,77.13,77.29,25905.0,77.19,77.37,77.13,77.29,25905.0
2024-11-01 10:20:00,77.34,77.42,77.3,77.39,31380.0,77.34,77.42,77.3,77.39,31380.0
2024-11-01 10:30:00,77.48,77.53,77.29,77.34,62535.0,77.48,77.53,77.29,77.34,62535.0
2024-11-01 10:40:00,77.24,77.27,77.17,77.24,25275.0,77.24,77.27,77.17,77.24,25275.0
2024-11-01 10:50:00,77.19,77.26,77.08,77.22,90975.0,77.19,77.26,77.08,77.22,90975.0
2024-11-01 11:00:00,77.26,77.26,76.9,76.9,54000.0,77.26,77.26,76.9,76.9,54000.0
2024-11-01 11:10:00,76.89,76.95,76.87,76.95,15000.0,76.89,76.95,76.87,76.95,15000.0
2024-11-01 11:20:00,76.93,76.93,76.85,76.85,24000.0,76.93,76.93,76.85,76.85,24000.0
2024-11-01 11:30:00,76.88,76.89,76.76,76.76,21000.0,76.88,76.89,76.76,76.76,21000.0
2024-11-01 11:40:00,76.73,76.76,76.65,76.65,12060.0,76.73,76.76,76.65,76.65,12060.0
2024-11-01 11:50:00,76.67,76.72,76.62,76.72,26115.0,76.67,76.72,76.62,76.72,26115.0
2024-11-01 12:00:00,76.73,76.79,76.73,76.73,12960.0,76.73,76.79,76.73,76.73,12960.0
2024-11-01 12:10:00,76.73,76.74,76.66,76.71,39195.0,76.73,76.74,76.66,76.71,39195.0
2024-11-01 12:20:00,76.72,76.72,76.6,76.6,15090.0,76.72,76.72,76.6,76.6,15090.0
2024-11-01 12:30:00,76.64,76.85,76.64,76.85,16500.0,76.64,76.85,76.64,76.85,16500.0
2024-11-01 12:40:00,76.87,76.87,76.7,76.7,10995.0,76.87,76.87,76.7,76.7,10995.0
2024-11-01 12:50:00,76.63,76.67,76.63,76.67,14520.0,76.63,76.67,76.63,76.67,14520.0
2024-11-01 13:00:00,76.65,76.77,76.65,76.77,20130.0,76.65,76.77,76.65,76.77,20130.0
2024-11-01 13:10:00,76.86,76.94,76.86,76.9,12045.0,76.86,76.94,76.86,76.9,12045.0
2024-11-01 13:20:00,76.88,76.88,76.72,76.72,32445.0,76.88,76.88,76.72,76.72,32445.0
2024-11-01 13:30:00,76.87,76.87,76.63,76.65,15060.0,76.87,76.87,76.63,76.65,15060.0
2024-11-01 13:40:00,76.62,76.85,76.62,76.82,52620.0,76.62,76.85,76.62,76.82,52620.0
2024-11-01 13:50:00,76.92,77.01,76.92,76.94,21555.0,76.92,77.01,76.92,76.94,21555.0
2024-11-01 14:00:00,76.88,76.91,76.86,76.86,9165.0,76.88,76.91,76.86,76.86,9165.0
2024-11-01 14:10:00,76.86,76.91,76.86,76.9,9000.0,76.86,76.91,76.86,76.9,9000.0
2024-11-01 14:20:00,76.92,76.98,76.92,76.98,7500.0,76.92,76.98,76.92,76.98,7500.0
2024-11-01 14:30:00,76.94,77.02,76.94,77.02,6000.0,76.94,77.02,76.94,77.02,6000.0
2024-11-01 14:40:00,76.97,77.05,76.97,77.04,23130.0,76.97,77.05,76.97,77.04,23130.0
2024-11-01 14:50:00,77.06,77.1,76.97,76.97,24660.0,77.06,77.1,76.97,76.97,24660.0
2024-11-01 15:00:00,76.93,77.01,76.92,77.01,8610.0,76.93,77.01,76.92,77.01,8610.0
2024-11-01 15:10:00,77.06,77.06,76.94,77.0,20070.0,77.06,77.06,76.94,77.0,20070.0
2024-11-01 15:20:00,77.0,77.0,76.93,76.96,51540.0,77.0,77.0,76.93,76.96,51540.0
2024-11-01 15:30:00,76.96,76.96,76.78,76.79,33930.0,76.96,76.96,76.78,76.79,33930.0
2024-11-01 15:40:00,76.79,76.86,76.56,76.56,120705.0,76.79,76.86,76.56,76.56,120705.0
2024-11-01 15:50:00,76.51,76.51,76.3,76.43,784065.0,76.51,76.51,76.3,76.43,784065.0
2024-11-04 09:30:00,76.78,77.32,76.78,77.14,64110.0,76.78,77.32,76.78,77.14,64110.0
2024-11-04 09:40:00,77.14,77.48,77.14,77.44,39840.0,77.14,77.48,77.14,77.44,39840.0
2024-11-04 09:50:00,77.45,77.52,77.44,77.48,48675.0,77.45,77.52,77.44,77.48,48675.0
2024-11-04 10:00:00,77.52,77.63,77.37,77.62,27150.0,77.52,77.63,77.37,77.62,27150.0
2024-11-04 10:10:00,77.64,77.68,77.33,77.39,55635.0,77.64,77.68,77.33,77.39,55635.0
2024-11-04 10:20:00,77.38,77.52,77.38,77.48,48000.0,77.38,77.52,77.38,77.48,48000.0
2024-11-04 10:30:00,77.39,77.4,77.14,77.18,53385.0,77.39,77.4,77.14,77.18,53385.0
2024-11-04 10:40:00,77.13,77.3,77.11,77.3,39225.0,77.13,77.3,77.11,77.3,39225.0
2024-11-04 10:50:00,77.37,77.44,77.34,77.35,14790.0,77.37,77.44,77.34,77.35,14790.0
2024-11-04 11:00:00,77.34,77.34,77.15,77.15,12000.0,77.34,77.34,77.15,77.15,12000.0
2024-11-04 11:10:00,77.17,77.28,77.17,77.27,29925.0,77.17,77.28,77.17,77.27,29925.0
2024-11-04 11:20:00,77.29,77.3,76.99,77.08,36000.0,77.29,77.3,76.99,77.08,36000.0
2024-11-04 11:30:00,76.99,77.05,76.95,76.96,33900.0,76.99,77.05,76.95,76.96,33900.0
2024-11-04 11:40:00,76.96,76.97,76.89,76.89,21030.0,76.96,76.97,76.89,76.89,21030.0
2024-11-04 11:50:00,76.94,76.94,76.89,76.89,3000.0,76.94,76.94,76.89,76.89,3000.0
2024-11-04 12:00:00,76.98,77.0,76.92,76.92,21000.0,76.98,77.0,76.92,76.92,21000.0
2024-11-04 12:10:00,76.84,76.99,76.84,76.99,42300.0,76.84,76.99,76.84,76.99,42300.0
2024-11-04 12:20:00,77.01,77.05,76.97,77.02,20475.0,77.01,77.05,76.97,77.02,20475.0
2024-11-04 12:30:00,77.05,77.05,77.01,77.03,7500.0,77.05,77.05,77.01,77.03,7500.0
2024-11-04 12:40:00,76.89,76.89,76.89,76.89,1500.0,76.89,76.89,76.89,76.89,1500.0
2024-11-04 12:50:00,76.9,76.96,76.9,76.96,25500.0,76.9,76.96,76.9,76.96,25500.0
2024-11-04 13:00:00,76.95,76.95,76.75,76.75,6000.0,76.95,76.95,76.75,76.75,6000.0
2024-11-04 13:10:00,76.76,76.93,76.75,76.92,35445.0,76.76,76.93,76.75,76.92,35445.0
2024-11-04 13:20:00,76.92,77.0,76.92,76.96,25950.0,76.92,77.0,76.92,76.96,25950.0
2024-11-04 13:30:00,76.97,76.97,76.92,76.97,14175.0,76.97,76.97,76.92,76.97,14175.0
2024-11-04 13:40:00,76.97,76.98,76.92,76.92,19515.0,76.97,76.98,76.92,76.92,19515.0
2024-11-04 13:50:00,76.89,76.89,76.8,76.8,12225.0,76.89,76.89,76.8,76.8,12225.0
2024-11-04 14:00:00,76.79,77.01,76.79,77.01,29400.0,76.79,77.01,76.79,77.01,29400.0
2024-11-04 14:10:00,77.01,77.06,76.9,76.9,37845.0,77.01,77.06,76.9,76.9,37845.0
2024-11-04 14:20:00,76.92,77.01,76.9,76.91,41715.0,76.92,77.01,76.9,76.91,41715.0
2024-11-04 14:30:00,76.88,77.02,76.88,77.02,22620.0,76.88,77.02,76.88,77.02,22620.0
2024-11-04 14:40:00,77.04,77.07,76.98,77.05,19575.0,77.04,77.07,76.98,77.05,19575.0
2024-11-04 14:50:00,77.09,77.15,77.07,77.07,10530.0,77.09,77.15,77.07,77.07,10530.0
2024-11-04 15:00:00,77.07,77.08,76.99,76.99,19890.0,77.07,77.08,76.99,76.99,19890.0
2024-11-04 15:10:00,76.96,77.07,76.96,77.07,46500.0,76.96,77.07,76.96,77.07,46500.0
2024-11-04 15:20:00,77.06,77.17,77.05,77.15,19830.0,77.06,77.17,77.05,77.15,19830.0
2024-11-04 15:30:00,77.08,77.14,77.07,77.13,27855.0,77.08,77.14,77.07,77.13,27855.0
2024-11-04 15:40:00,77.13,77.2,77.11,77.18,54765.0,77.13,77.2,77.11,77.18,54765.0
2024-11-04 15:50:00,77.18,77.24,77.08,77.19,192255.0,77.18,77.24,77.08,77.19,192255.0
2024-11-05 09:30:00,77.17,77.48,77.17,77.2,35805.0,77.17,77.48,77.17,77.2,35805.0
2024-11-05 09:40:00,77.14,77.14,77.07,77.09,16275.0,77.14,77.14,77.07,77.09,16275.0
2024-11-05 09:50:00,77.32,77.32,77.14,77.28,42165.0,77.32,77.32,77.14,77.28,42165.0
2024-11-05 10:00:00,77.54,77.64,77.47,77.51,75960.0,77.54,77.64,77.47,77.51,75960.0
2024-11-05 10:10:00,77.51,77.52,77.39,77.4,116940.0,77.51,77.52,77.39,77.4,116940.0
2024-11-05 10:20:00,77.46,77.75,77.45,77.63,59865.0,77.46,77.75,77.45,77.63,59865.0
2024-11-05 10:30:00,77.64,77.68,77.49,77.55,62595.0,77.64,77.68,77.49,77.55,62595.0
2024-11-05 10:40:00,77.55,77.63,77.55,77.56,27000.0,77.55,77.63,77.55,77.56,27000.0
2024-11-05 10:50:00,77.54,77.55,77.41,77.41,35475.0,77.54,77.55,77.41,77.41,35475.0
2024-11-05 11:00:00,77.4,77.4,77.24,77.26,13725.0,77.4,77.4,77.24,77.26,13725.0
2024-11-05 11:10:00,77.25,77.25,77.04,77.04,25380.0,77.25,77.25,77.04,77.04,25380.0
2024-11-05 11:20:00,77.07,77.07,77.06,77.06,7935.0,77.07,77.07,77.06,77.06,7935.0
2024-11-05 11:30:00,77.06,77.13,77.06,77.12,37500.0,77.06,77.13,77.06,77.12,37500.0
2024-11-05 11:40:00,77.1,77.19,77.07,77.19,16545.0,77.1,77.19,77.07,77.19,16545.0
2024-11-05 11:50:00,77.13,77.23,76.91,77.06,92865.0,77.13,77.23,76.91,77.06,92865.0
2024-11-05 12:00:00,77.26,77.33,77.24,77.27,28815.0,77.26,77.33,77.24,77.27,28815.0
2024-11-05 12:10:00,77.17,77.3,77.16,77.3,27000.0,77.17,77.3,77.16,77.3,27000.0
2024-11-05 12:20:00,77.28,77.28,77.23,77.23,12585.0,77.28,77.28,77.23,77.23,12585.0
2024-11-05 12:30:00,77.33,77.37,77.33,77.37,11055.0,77.33,77.37,77.33,77.37,11055.0
2024-11-05 12:40:00,77.34,77.39,77.3,77.36,10500.0,77.34,77.39,77.3,77.36,10500.0
2024-11-05 12:50:00,77.39,77.42,77.39,77.41,6000.0,77.39,77.42,77.39,77.41,6000.0
2024-11-05 13:00:00,77.49,77.49,77.49,77.49,3000.0,77.49,77.49,77.49,77.49,3000.0
2024-11-05 13:10:00,77.45,77.45,77.35,77.35,16995.0,77.45,77.45,77.35,77.35,16995.0
2024-11-05 13:20:00,77.35,77.35,77.35,77.35,0.0,77.35,77.35,77.35,77.35,0.0
2024-11-05 13:30:00,77.33,77.45,77.33,77.45,6000.0,77.33,77.45,77.33,77.45,6000.0
2024-11-05 13:40:00,77.45,77.52,77.43,77.43,8370.0,77.45,77.52,77.43,77.43,8370.0
2024-11-05 13:50:00,77.47,77.66,77.45,77.45,16500.0,77.47,77.66,77.45,77.45,16500.0
2024-11-05 14:00:00,77.46,77.54,77.46,77.54,9000.0,77.46,77.54,77.46,77.54,9000.0
2024-11-05 14:10:00,77.55,77.55,77.49,77.49,3000.0,77.55,77.55,77.49,77.49,3000.0
2024-11-05 14:20:00,77.47,77.47,77.47,77.47,3000.0,77.47,77.47,77.47,77.47,3000.0
2024-11-05 14:30:00,77.49,77.49,77.49,77.49,3000.0,77.49,77.49,77.49,77.49,3000.0
2024-11-05 14:40:00,77.46,77.51,77.46,77.51,10215.0,77.46,77.51,77.46,77.51,10215.0
2024-11-05 14:50:00,77.46,77.47,77.41,77.47,12360.0,77.46,77.47,77.41,77.47,12360.0
2024-11-05 15:00:00,77.51,77.61,77.51,77.61,11040.0,77.51,77.61,77.51,77.61,11040.0
2024-11-05 15:10:00,77.63,77.63,77.57,77.6,10845.0,77.63,77.63,77.57,77.6,10845.0
2024-11-05 15:20:00,77.6,77.6,77.56,77.58,9000.0,77.6,77.6,77.56,77.58,9000.0
2024-11-05 15:30:00,77.58,77.58,77.46,77.46,41640.0,77.58,77.58,77.46,77.46,41640.0
2024-11-05 15:40:00,77.45,77.49,77.39,77.49,71760.0,77.45,77.49,77.39,77.49,71760.0
2024-11-05 15:50:00,77.48,77.6,77.42,77.47,240675.0,77.48,77.6,77.42,77.47,240675.0
2024-11-06 09:30:00,79.67,81.07,79.42,81.07,175590.0,79.67,81.07,79.42,81.07,175590.0
2024-11-06 09:40:00,81.33,81.45,80.77,80.78,163485.0,81.33,81.45,80.77,80.78,163485.0
2024-11-06 09:50:00,80.57,81.21,80.57,81.07,101955.0,80.57,81.21,80.57,81.07,101955.0
2024-11-06 10:00:00,81.11,81.27,80.79,80.86,141900.0,81.11,81.27,80.79,80.86,141900.0
2024-11-06 10:10:00,81.03,81.07,80.83,81.06,102495.0,81.03,81.07,80.83,81.06,102495.0
2024-11-06 10:20:00,81.06,81.2,80.96,80.96,136395.0,81.06,81.2,80.96,80.96,136395.0
2024-11-06 10:30:00,80.74,80.86,80.58,80.85,43980.0,80.74,80.86,80.58,80.85,43980.0
2024-11-06 10:40:00,80.73,81.45,80.73,81.35,77685.0,80.73,81.45,80.73,81.35,77685.0
2024-11-06 10:50:00,81.35,81.45,81.11,81.11,70350.0,81.35,81.45,81.11,81.11,70350.0
2024-11-06 11:00:00,81.0,81.48,80.99,81.43,74625.0,81.0,81.48,80.99,81.43,74625.0
2024-11-06 11:10:00,81.43,81.69,81.31,81.69,230355.0,81.43,81.69,81.31,81.69,230355.0
2024-11-06 11:20:00,81.69,81.88,81.68,81.81,40920.0,81.69,81.88,81.68,81.81,40920.0
2024-11-06 11:30:00,81.81,81.91,81.5,81.8,106650.0,81.81,81.91,81.5,81.8,106650.0
2024-11-06 11:40:00,81.76,81.78,81.48,81.57,36375.0,81.76,81.78,81.48,81.57,36375.0
2024-11-06 11:50:00,81.48,81.89,81.48,81.89,157560.0,81.48,81.89,81.48,81.89,157560.0
2024-11-06 12:00:00,81.82,81.82,81.47,81.47,112110.0,81.82,81.82,81.47,81.47,112110.0
2024-11-06 12:10:00,81.47,81.67,81.46,81.48,86115.0,81.47,81.67,81.46,81.48,86115.0
2024-11-06 12:20:00,81.46,81.62,81.46,81.55,61155.0,81.46,81.62,81.46,81.55,61155.0
2024-11-06 12:30:00,81.61,81.89,81.55,81.84,96165.0,81.61,81.89,81.55,81.84,96165.0
2024-11-06 12:40:00,81.86,82.11,81.78,82.11,36750.0,81.86,82.11,81.78,82.11,36750.0
2024-11-06 12:50:00,82.12,82.32,82.12,82.26,21630.0,82.12,82.32,82.12,82.26,21630.0
2024-11-06 13:00:00,82.24,82.49,82.19,82.49,34725.0,82.24,82.49,82.19,82.49,34725.0
2024-11-06 13:10:00,82.51,82.51,82.46,82.46,20775.0,82.51,82.51,82.46,82.46,20775.0
2024-11-06 13:20:00,82.51,82.51,82.32,82.44,21615.0,82.51,82.51,82.32,82.44,21615.0
2024-11-06 13:30:00,82.46,82.59,82.46,82.59,8895.0,82.46,82.59,82.46,82.59,8895.0
2024-11-06 13:40:00,82.64,82.64,82.46,82.49,79215.0,82.64,82.64,82.46,82.49,79215.0
2024-11-06 13:50:00,82.44,82.47,82.25,82.3,45735.0,82.44,82.47,82.25,82.3,45735.0
2024-11-06 14:00:00,82.31,82.35,82.31,82.31,6300.0,82.31,82.35,82.31,82.31,6300.0
2024-11-06 14:10:00,82.3,82.35,82.19,82.28,29640.0,82.3,82.35,82.19,82.28,29640.0
2024-11-06 14:20:00,82.37,82.39,82.25,82.3,34260.0,82.37,82.39,82.25,82.3,34260.0
2024-11-06 14:30:00,82.24,82.38,82.23,82.33,35790.0,82.24,82.38,82.23,82.33,35790.0
2024-11-06 14:40:00,82.32,82.32,82.2,82.26,15000.0,82.32,82.32,82.2,82.26,15000.0
2024-11-06 14:50:00,82.21,82.21,82.1,82.11,8235.0,82.21,82.21,82.1,82.11,8235.0
2024-11-06 15:00:00,82.13,82.16,81.99,82.14,37005.0,82.13,82.16,81.99,82.14,37005.0
2024-11-06 15:10:00,82.29,82.37,82.29,82.3,17250.0,82.29,82.37,82.29,82.3,17250.0
2024-11-06 15:20:00,82.3,82.3,82.23,82.3,20775.0,82.3,82.3,82.23,82.3,20775.0
2024-11-06 15:30:00,82.29,82.45,82.16,82.16,109170.0,82.29,82.45,82.16,82.16,109170.0
2024-11-06 15:40:00,82.19,82.43,82.14,82.42,51390.0,82.19,82.43,82.14,82.42,51390.0
2024-11-06 15:50:00,82.36,82.36,82.11,82.3,222000.0,82.36,82.36,82.11,82.3,222000.0
2024-11-07 09:30:00,82.13,82.13,81.68,81.68,33720.0,82.13,82.13,81.68,81.68,33720.0
2024-11-07 09:40:00,81.72,81.72,81.47,81.53,44850.0,81.72,81.72,81.47,81.53,44850.0
2024-11-07 09:50:00,81.58,81.62,81.1,81.57,52050.0,81.58,81.62,81.1,81.57,52050.0
2024-11-07 10:00:00,81.49,81.57,81.35,81.35,54615.0,81.49,81.57,81.35,81.35,54615.0
2024-11-07 10:10:00,81.42,81.65,81.42,81.62,86775.0,81.42,81.65,81.42,81.62,86775.0
2024-11-07 10:20:00,81.64,81.7,81.35,81.35,338280.0,81.64,81.7,81.35,81.35,338280.0
2024-11-07 10:30:00,81.49,81.67,81.49,81.54,17250.0,81.49,81.67,81.49,81.54,17250.0
2024-11-07 10:40:00,81.52,81.6,81.46,81.5,18735.0,81.52,81.6,81.46,81.5,18735.0
2024-11-07 10:50:00,81.5,81.5,81.44,81.46,13710.0,81.5,81.5,81.44,81.46,13710.0
2024-11-07 11:00:00,81.57,81.79,81.57,81.67,25530.0,81.57,81.79,81.57,81.67,25530.0
2024-11-07 11:10:00,81.51,81.51,81.23,81.23,13410.0,81.51,81.51,81.23,81.23,13410.0
2024-11-07 11:20:00,81.23,81.23,81.19,81.2,12375.0,81.23,81.23,81.19,81.2,12375.0
2024-11-07 11:30:00,81.25,81.25,81.1,81.18,22335.0,81.25,81.25,81.1,81.18,22335.0
2024-11-07 11:40:00,81.27,81.33,81.12,81.17,18150.0,81.27,81.33,81.12,81.17,18150.0
2024-11-07 11:50:00,81.19,81.19,81.16,81.17,4500.0,81.19,81.19,81.16,81.17,4500.0
2024-11-07 12:00:00,81.24,81.38,81.24,81.35,7500.0,81.24,81.38,81.24,81.35,7500.0
2024-11-07 12:10:00,81.34,81.48,81.34,81.48,3720.0,81.34,81.48,81.34,81.48,3720.0
2024-11-07 12:20:00,81.48,81.48,81.43,81.43,10605.0,81.48,81.48,81.43,81.43,10605.0
2024-11-07 12:30:00,81.42,81.48,81.42,81.48,7455.0,81.42,81.48,81.42,81.48,7455.0
2024-11-07 12:40:00,81.4,81.47,81.37,81.47,10665.0,81.4,81.47,81.37,81.47,10665.0
2024-11-07 12:50:00,81.42,81.42,81.27,81.27,5070.0,81.42,81.42,81.27,81.27,5070.0
2024-11-07 13:00:00,81.25,81.31,81.25,81.3,6000.0,81.25,81.31,81.25,81.3,6000.0
2024-11-07 13:10:00,81.28,81.34,81.22,81.24,39315.0,81.28,81.34,81.22,81.24,39315.0
2024-11-07 13:20:00,81.2,81.2,81.11,81.11,6000.0,81.2,81.2,81.11,81.11,6000.0
2024-11-07 13:30:00,81.11,81.11,81.11,81.11,0.0,81.11,81.11,81.11,81.11,0.0
2024-11-07 13:40:00,81.33,81.33,81.33,81.33,1500.0,81.33,81.33,81.33,81.33,1500.0
2024-11-07 13:50:00,81.4,81.64,81.24,81.4,259305.0,81.4,81.64,81.24,81.4,259305.0
2024-11-07 14:00:00,81.45,81.45,81.3,81.38,166125.0,81.45,81.45,81.3,81.38,166125.0
2024-11-07 14:10:00,81.53,81.53,81.33,81.33,19560.0,81.53,81.53,81.33,81.33,19560.0
2024-11-07 14:20:00,81.42,81.42,81.42,81.42,1500.0,81.42,81.42,81.42,81.42,1500.0
2024-11-07 14:30:00,81.46,81.56,81.45,81.52,7500.0,81.46,81.56,81.45,81.52,7500.0
2024-11-07 14:40:00,81.52,81.52,81.52,81.52,3000.0,81.52,81.52,81.52,81.52,3000.0
2024-11-07 14:50:00,81.69,81.69,81.43,81.48,16500.0,81.69,81.69,81.43,81.48,16500.0
2024-11-07 15:00:00,81.52,81.52,81.47,81.47,4050.0,81.52,81.52,81.47,81.47,4050.0
2024-11-07 15:10:00,81.48,81.48,81.39,81.47,29175.0,81.48,81.48,81.39,81.47,29175.0
2024-11-07 15:20:00,81.53,81.55,81.39,81.39,49425.0,81.53,81.55,81.39,81.39,49425.0
2024-11-07 15:30:00,81.4,81.44,81.35,81.35,83910.0,81.4,81.44,81.35,81.35,83910.0
2024-11-07 15:40:00,81.27,81.36,81.19,81.28,417270.0,81.27,81.36,81.19,81.28,417270.0
2024-11-07 15:50:00,81.23,81.24,80.88,80.88,533970.0,81.23,81.24,80.88,80.88,533970.0
2024-11-08 09:30:00,81.87,81.87,81.49,81.49,53235.0,81.87,81.87,81.49,81.49,53235.0
2024-11-08 09:40:00,81.63,81.97,81.59,81.97,41955.0,81.63,81.97,81.59,81.97,41955.0
2024-11-08 09:50:00,81.95,81.96,81.83,81.96,30900.0,81.95,81.96,81.83,81.96,30900.0
2024-11-08 10:00:00,82.12,82.18,81.96,82.14,89685.0,82.12,82.18,81.96,82.14,89685.0
2024-11-08 10:10:00,82.14,82.18,82.02,82.16,28380.0,82.14,82.18,82.02,82.16,28380.0
2024-11-08 10:20:00,82.22,82.22,81.68,81.88,100320.0,82.22,82.22,81.68,81.88,100320.0
2024-11-08 10:30:00,81.92,82.0,81.88,81.97,40440.0,81.92,82.0,81.88,81.97,40440.0
2024-11-08 10:40:00,82.2,82.25,82.16,82.2,26910.0,82.2,82.25,82.16,82.2,26910.0
2024-11-08 10:50:00,82.19,82.19,82.07,82.09,32655.0,82.19,82.19,82.07,82.09,32655.0
2024-11-08 11:00:00,82.08,82.13,82.08,82.13,15315.0,82.08,82.13,82.08,82.13,15315.0
2024-11-08 11:10:00,82.03,82.03,81.9,81.9,15000.0,82.03,82.03,81.9,81.9,15000.0
2024-11-08 11:20:00,81.9,81.9,81.77,81.84,18000.0,81.9,81.9,81.77,81.84,18000.0
2024-11-08 11:30:00,81.72,81.72,81.72,81.72,1500.0,81.72,81.72,81.72,81.72,1500.0
2024-11-08 11:40:00,81.71,81.76,81.71,81.76,11340.0,81.71,81.76,81.71,81.76,11340.0
2024-11-08 11:50:00,81.84,81.84,81.79,81.83,4620.0,81.84,81.84,81.79,81.83,4620.0
2024-11-08 12:00:00,81.85,81.95,81.85,81.95,7500.0,81.85,81.95,81.85,81.95,7500.0
2024-11-08 12:10:00,82.08,82.08,81.93,81.93,89895.0,82.08,82.08,81.93,81.93,89895.0
2024-11-08 12:20:00,81.84,81.84,81.79,81.79,12000.0,81.84,81.84,81.79,81.79,12000.0
2024-11-08 12:30:00,81.74,81.8,81.67,81.8,19980.0,81.74,81.8,81.67,81.8,19980.0
2024-11-08 12:40:00,81.76,81.76,81.76,81.76,1500.0,81.76,81.76,81.76,81.76,1500.0
2024-11-08 12:50:00,81.75,81.77,81.67,81.77,11070.0,81.75,81.77,81.67,81.77,11070.0
2024-11-08 13:00:00,81.78,81.78,81.66,81.66,28215.0,81.78,81.78,81.66,81.66,28215.0
2024-11-08 13:10:00,81.63,81.63,81.63,81.63,1500.0,81.63,81.63,81.63,81.63,1500.0
2024-11-08 13:20:00,81.53,81.53,81.53,81.53,1500.0,81.53,81.53,81.53,81.53,1500.0
2024-11-08 13:30:00,81.48,81.58,81.48,81.58,23040.0,81.48,81.58,81.48,81.58,23040.0
2024-11-08 13:40:00,81.6,81.6,81.6,81.6,1500.0,81.6,81.6,81.6,81.6,1500.0
2024-11-08 13:50:00,81.55,81.57,81.5,81.57,19605.0,81.55,81.57,81.5,81.57,19605.0
2024-11-08 14:00:00,81.57,81.63,81.57,81.63,11730.0,81.57,81.63,81.57,81.63,11730.0
2024-11-08 14:10:00,81.71,81.71,81.7,81.7,7890.0,81.71,81.71,81.7,81.7,7890.0
2024-11-08 14:20:00,81.63,81.69,81.63,81.69,9915.0,81.63,81.69,81.63,81.69,9915.0
2024-11-08 14:30:00,81.58,81.58,81.58,81.58,1500.0,81.58,81.58,81.58,81.58,1500.0
2024-11-08 14:40:00,81.5,81.5,81.47,81.5,26055.0,81.5,81.5,81.47,81.5,26055.0
2024-11-08 14:50:00,81.51,81.55,81.5,81.5,7995.0,81.51,81.55,81.5,81.5,7995.0
2024-11-08 15:00:00,81.48,81.48,81.35,81.39,60165.0,81.48,81.48,81.35,81.39,60165.0
2024-11-08 15:10:00,81.43,81.43,81.32,81.33,32520.0,81.43,81.43,81.32,81.33,32520.0
2024-11-08 15:20:00,81.34,81.36,81.29,81.29,9165.0,81.34,81.36,81.29,81.29,9165.0
2024-11-08 15:30:00,81.26,81.27,81.22,81.22,24015.0,81.26,81.27,81.22,81.22,24015.0
2024-11-08 15:40:00,81.18,81.19,81.13,81.19,29355.0,81.18,81.19,81.13,81.19,29355.0
2024-11-08 15:50:00,81.14,81.32,81.12,81.22,204840.0,81.14,81.32,81.12,81.22,204840.0
2024-11-11 09:30:00,81.9,82.15,81.9,82.07,41715.0,81.9,82.15,81.9,82.07,41715.0
2024-11-11 09:40:00,82.07,82.57,82.07,82.48,100230.0,82.07,82.57,82.07,82.48,100230.0
2024-11-11 09:50:00,82.5,82.67,82.5,82.64,28605.0,82.5,82.67,82.5,82.64,28605.0
2024-11-11 10:00:00,82.56,82.75,82.56,82.62,16755.0,82.56,82.75,82.56,82.62,16755.0
2024-11-11 10:10:00,82.55,82.58,82.43,82.51,46515.0,82.55,82.58,82.43,82.51,46515.0
2024-11-11 10:20:00,82.52,82.54,82.33,82.36,100320.0,82.52,82.54,82.33,82.36,100320.0
2024-11-11 10:30:00,82.36,82.45,82.35,82.35,64470.0,82.36,82.45,82.35,82.35,64470.0
2024-11-11 10:40:00,82.5,82.52,82.43,82.49,25065.0,82.5,82.52,82.43,82.49,25065.0
2024-11-11 10:50:00,82.45,82.45,82.2,82.22,45135.0,82.45,82.45,82.2,82.22,45135.0
2024-11-11 11:00:00,82.2,82.3,82.19,82.2,106905.0,82.2,82.3,82.19,82.2,106905.0
2024-11-11 11:10:00,82.2,82.2,82.1,82.1,4245.0,82.2,82.2,82.1,82.1,4245.0
2024-11-11 11:20:00,82.07,82.11,82.02,82.11,13050.0,82.07,82.11,82.02,82.11,13050.0
2024-11-11 11:30:00,82.02,82.12,81.98,82.05,37500.0,82.02,82.12,81.98,82.05,37500.0
2024-11-11 11:40:00,82.06,82.12,82.06,82.1,6330.0,82.06,82.12,82.06,82.1,6330.0
2024-11-11 11:50:00,82.05,82.1,82.04,82.04,16470.0,82.05,82.1,82.04,82.04,16470.0
2024-11-11 12:00:00,82.1,82.1,82.05,82.05,9540.0,82.1,82.1,82.05,82.05,9540.0
2024-11-11 12:10:00,82.0,82.0,81.85,81.88,4500.0,82.0,82.0,81.85,81.88,4500.0
2024-11-11 12:20:00,82.0,82.15,81.97,82.1,48480.0,82.0,82.15,81.97,82.1,48480.0
2024-11-11 12:30:00,82.1,82.1,81.91,82.0,27090.0,82.1,82.1,81.91,82.0,27090.0
2024-11-11 12:40:00,81.94,81.94,81.94,81.94,1500.0,81.94,81.94,81.94,81.94,1500.0
2024-11-11 12:50:00,81.96,81.96,81.84,81.84,9000.0,81.96,81.96,81.84,81.84,9000.0
2024-11-11 13:00:00,81.92,81.95,81.85,81.88,92025.0,81.92,81.95,81.85,81.88,92025.0
2024-11-11 13:10:00,81.89,81.98,81.89,81.98,3000.0,81.89,81.98,81.89,81.98,3000.0
2024-11-11 13:20:00,82.0,82.0,81.87,81.87,6375.0,82.0,82.0,81.87,81.87,6375.0
2024-11-11 13:30:00,81.86,82.06,81.85,82.06,18795.0,81.86,82.06,81.85,82.06,18795.0
2024-11-11 13:40:00,82.0,82.07,81.95,82.02,41250.0,82.0,82.07,81.95,82.02,41250.0
2024-11-11 13:50:00,81.98,81.98,81.91,81.91,10650.0,81.98,81.98,81.91,81.91,10650.0
2024-11-11 14:00:00,81.82,81.82,81.82,81.82,1500.0,81.82,81.82,81.82,81.82,1500.0
2024-11-11 14:10:00,81.8,81.8,81.72,81.72,9000.0,81.8,81.8,81.72,81.72,9000.0
2024-11-11 14:20:00,81.72,81.78,81.71,81.74,13500.0,81.72,81.78,81.71,81.74,13500.0
2024-11-11 14:30:00,81.79,81.88,81.79,81.87,28305.0,81.79,81.88,81.79,81.87,28305.0
2024-11-11 14:40:00,81.82,81.85,81.81,81.85,9315.0,81.82,81.85,81.81,81.85,9315.0
2024-11-11 14:50:00,81.84,81.84,81.75,81.75,22500.0,81.84,81.84,81.75,81.75,22500.0
2024-11-11 15:00:00,81.72,81.72,81.72,81.72,3000.0,81.72,81.72,81.72,81.72,3000.0
2024-11-11 15:10:00,81.68,81.77,81.63,81.72,102285.0,81.68,81.77,81.63,81.72,102285.0
2024-11-11 15:20:00,81.71,81.71,81.6,81.67,31500.0,81.71,81.71,81.6,81.67,31500.0
2024-11-11 15:30:00,81.67,81.72,81.65,81.71,58380.0,81.67,81.72,81.65,81.71,58380.0
2024-11-11 15:40:00,81.71,81.79,81.7,81.75,102630.0,81.71,81.79,81.7,81.75,102630.0
2024-11-11 15:50:00,81.75,81.98,81.72,81.91,147375.0,81.75,81.98,81.72,81.91,147375.0
2024-11-12 09:30:00,82.33,82.33,82.21,82.32,53025.0,82.33,82.33,82.21,82.32,53025.0
2024-11-12 09:40:00,82.05,82.08,81.89,81.9,15000.0,82.05,82.08,81.89,81.9,15000.0
2024-11-12 09:50:00,81.9,82.05,81.9,82.05,6000.0,81.9,82.05,81.9,82.05,6000.0
2024-11-12 10:00:00,81.99,81.99,81.88,81.88,20850.0,81.99,81.99,81.88,81.88,20850.0
2024-11-12 10:10:00,81.94,82.1,81.92,81.99,20475.0,81.94,82.1,81.92,81.99,20475.0
2024-11-12 10:20:00,82.05,82.11,81.9,81.93,55515.0,82.05,82.11,81.9,81.93,55515.0
2024-11-12 10:30:00,82.08,82.14,81.99,82.14,12840.0,82.08,82.14,81.99,82.14,12840.0
2024-11-12 10:40:00,82.27,82.4,82.27,82.28,19710.0,82.27,82.4,82.27,82.28,19710.0
2024-11-12 10:50:00,82.36,82.46,82.32,82.45,49500.0,82.36,82.46,82.32,82.45,49500.0
2024-11-12 11:00:00,82.46,82.52,82.39,82.44,16530.0,82.46,82.52,82.39,82.44,16530.0
2024-11-12 11:10:00,82.4,82.57,82.4,82.53,11130.0,82.4,82.57,82.4,82.53,11130.0
2024-11-12 11:20:00,82.45,82.5,82.3,82.36,10920.0,82.45,82.5,82.3,82.36,10920.0
2024-11-12 11:30:00,82.29,82.43,82.2,82.2,13275.0,82.29,82.43,82.2,82.2,13275.0
2024-11-12 11:40:00,82.22,82.33,82.22,82.33,10905.0,82.22,82.33,82.22,82.33,10905.0
2024-11-12 11:50:00,82.55,82.57,82.42,82.48,36030.0,82.55,82.57,82.42,82.48,36030.0
2024-11-12 12:00:00,82.34,82.43,82.3,82.43,12720.0,82.34,82.43,82.3,82.43,12720.0
2024-11-12 12:10:00,82.49,82.6,82.49,82.59,23625.0,82.49,82.6,82.49,82.59,23625.0
2024-11-12 12:20:00,82.52,82.61,82.49,82.49,41280.0,82.52,82.61,82.49,82.49,41280.0
2024-11-12 12:30:00,82.52,82.67,82.52,82.6,6195.0,82.52,82.67,82.52,82.6,6195.0
2024-11-12 12:40:00,82.62,82.66,82.62,82.66,4500.0,82.62,82.66,82.62,82.66,4500.0
2024-11-12 12:50:00,82.56,82.58,82.56,82.58,3000.0,82.56,82.58,82.56,82.58,3000.0
2024-11-12 13:00:00,82.59,82.62,82.59,82.59,7500.0,82.59,82.62,82.59,82.59,7500.0
2024-11-12 13:10:00,82.6,82.64,82.55,82.64,16800.0,82.6,82.64,82.55,82.64,16800.0
2024-11-12 13:20:00,82.61,82.73,82.61,82.73,13335.0,82.61,82.73,82.61,82.73,13335.0
2024-11-12 13:30:00,82.74,82.81,82.74,82.75,18840.0,82.74,82.81,82.74,82.75,18840.0
2024-11-12 13:40:00,82.79,82.83,82.79,82.83,9585.0,82.79,82.83,82.79,82.83,9585.0
2024-11-12 13:50:00,82.86,82.86,82.86,82.86,1500.0,82.86,82.86,82.86,82.86,1500.0
2024-11-12 14:00:00,82.83,82.95,82.83,82.95,6765.0,82.83,82.95,82.83,82.95,6765.0
2024-11-12 14:10:00,82.92,82.97,82.92,82.97,10500.0,82.92,82.97,82.92,82.97,10500.0
2024-11-12 14:20:00,82.94,82.94,82.74,82.77,4530.0,82.94,82.94,82.74,82.77,4530.0
2024-11-12 14:30:00,82.76,82.76,82.65,82.65,13500.0,82.76,82.76,82.65,82.65,13500.0
2024-11-12 14:40:00,82.7,82.72,82.59,82.59,23985.0,82.7,82.72,82.59,82.59,23985.0
2024-11-12 14:50:00,82.59,82.59,82.59,82.59,1500.0,82.59,82.59,82.59,82.59,1500.0
2024-11-12 15:00:00,82.62,82.62,82.6,82.6,3090.0,82.62,82.62,82.6,82.6,3090.0
2024-11-12 15:10:00,82.61,82.61,82.44,82.53,48165.0,82.61,82.61,82.44,82.53,48165.0
2024-11-12 15:20:00,82.6,82.6,82.55,82.56,4605.0,82.6,82.6,82.55,82.56,4605.0
2024-11-12 15:30:00,82.61,82.8,82.61,82.72,14295.0,82.61,82.8,82.61,82.72,14295.0
2024-11-12 15:40:00,82.79,82.79,82.58,82.58,43890.0,82.79,82.79,82.58,82.58,43890.0
2024-11-12 15:50:00,82.61,82.61,82.34,82.46,101610.0,82.61,82.61,82.34,82.46,101610.0
2024-11-13 09:30:00,82.23,82.47,82.23,82.47,34770.0,82.23,82.47,82.23,82.47,34770.0
2024-11-13 09:40:00,82.56,82.59,82.43,82.52,31470.0,82.56,82.59,82.43,82.52,31470.0
2024-11-13 09:50:00,82.42,82.49,82.27,82.46,21330.0,82.42,82.49,82.27,82.46,21330.0
2024-11-13 10:00:00,82.49,82.67,82.49,82.67,6375.0,82.49,82.67,82.49,82.67,6375.0
2024-11-13 10:10:00,82.76,82.81,82.59,82.59,15000.0,82.76,82.81,82.59,82.59,15000.0
2024-11-13 10:20:00,82.67,82.67,82.58,82.58,20835.0,82.67,82.67,82.58,82.58,20835.0
2024-11-13 10:30:00,82.65,82.88,82.53,82.87,27810.0,82.65,82.88,82.53,82.87,27810.0
2024-11-13 10:40:00,82.87,82.9,82.87,82.9,3000.0,82.87,82.9,82.87,82.9,3000.0
2024-11-13 10:50:00,82.89,83.05,82.88,82.96,40590.0,82.89,83.05,82.88,82.96,40590.0
2024-11-13 11:00:00,83.0,83.11,83.0,83.11,10500.0,83.0,83.11,83.0,83.11,10500.0
2024-11-13 11:10:00,83.03,83.03,82.91,82.91,4590.0,83.03,83.03,82.91,82.91,4590.0
2024-11-13 11:20:00,82.96,83.06,82.94,83.06,16965.0,82.96,83.06,82.94,83.06,16965.0
2024-11-13 11:30:00,83.13,83.19,83.13,83.19,3000.0,83.13,83.19,83.13,83.19,3000.0
2024-11-13 11:40:00,83.33,83.33,83.33,83.33,3000.0,83.33,83.33,83.33,83.33,3000.0
2024-11-13 11:50:00,83.5,83.5,83.16,83.16,17085.0,83.5,83.5,83.16,83.16,17085.0
2024-11-13 12:00:00,83.16,83.16,83.16,83.16,0.0,83.16,83.16,83.16,83.16,0.0
2024-11-13 12:10:00,83.33,83.33,83.0,83.0,35550.0,83.33,83.33,83.0,83.0,35550.0
2024-11-13 12:20:00,83.03,83.1,82.99,83.08,69705.0,83.03,83.1,82.99,83.08,69705.0
2024-11-13 12:30:00,83.17,83.17,83.17,83.17,1500.0,83.17,83.17,83.17,83.17,1500.0
2024-11-13 12:40:00,83.21,83.24,83.1,83.1,63495.0,83.21,83.24,83.1,83.1,63495.0
2024-11-13 12:50:00,83.07,83.25,83.07,83.09,114240.0,83.07,83.25,83.07,83.09,114240.0
2024-11-13 13:00:00,83.09,83.18,83.05,83.08,114000.0,83.09,83.18,83.05,83.08,114000.0
2024-11-13 13:10:00,83.08,83.1,83.06,83.06,13545.0,83.08,83.1,83.06,83.06,13545.0
2024-11-13 13:20:00,83.07,83.07,83.04,83.05,5790.0,83.07,83.07,83.04,83.05,5790.0
2024-11-13 13:30:00,82.82,82.84,82.76,82.81,14655.0,82.82,82.84,82.76,82.81,14655.0
2024-11-13 13:40:00,82.87,82.93,82.84,82.93,13500.0,82.87,82.93,82.84,82.93,13500.0
2024-11-13 13:50:00,82.97,82.99,82.88,82.88,9375.0,82.97,82.99,82.88,82.88,9375.0
2024-11-13 14:00:00,82.88,82.94,82.84,82.86,11610.0,82.88,82.94,82.84,82.86,11610.0
2024-11-13 14:10:00,82.86,82.91,82.8,82.8,35490.0,82.86,82.91,82.8,82.8,35490.0
2024-11-13 14:20:00,82.85,82.86,82.75,82.75,34620.0,82.85,82.86,82.75,82.75,34620.0
2024-11-13 14:30:00,82.73,82.82,82.67,82.77,40455.0,82.73,82.82,82.67,82.77,40455.0
2024-11-13 14:40:00,82.77,82.83,82.75,82.75,22725.0,82.77,82.83,82.75,82.75,22725.0
2024-11-13 14:50:00,82.75,82.76,82.64,82.72,22500.0,82.75,82.76,82.64,82.72,22500.0
2024-11-13 15:00:00,82.71,82.79,82.71,82.79,4500.0,82.71,82.79,82.71,82.79,4500.0
2024-11-13 15:10:00,82.79,82.79,82.79,82.79,0.0,82.79,82.79,82.79,82.79,0.0
2024-11-13 15:20:00,82.93,82.93,82.82,82.82,9045.0,82.93,82.93,82.82,82.82,9045.0
2024-11-13 15:30:00,82.83,82.95,82.77,82.79,42765.0,82.83,82.95,82.77,82.79,42765.0
2024-11-13 15:40:00,82.79,82.93,82.78,82.93,10500.0,82.79,82.93,82.78,82.93,10500.0
2024-11-13 15:50:00,82.86,82.9,82.53,82.59,213840.0,82.86,82.9,82.53,82.59,213840.0
2024-11-14 09:30:00,82.68,83.69,82.68,82.75,99060.0,82.68,83.69,82.68,82.75,99060.0
2024-11-14 09:40:00,82.78,82.78,82.73,82.78,12465.0,82.78,82.78,82.73,82.78,12465.0
2024-11-14 09:50:00,82.9,82.93,82.67,82.86,45645.0,82.9,82.93,82.67,82.86,45645.0
2024-11-14 10:00:00,82.67,82.82,82.55,82.66,68685.0,82.67,82.82,82.55,82.66,68685.0
2024-11-14 10:10:00,82.75,82.81,82.62,82.62,31695.0,82.75,82.81,82.62,82.62,31695.0
2024-11-14 10:20:00,82.66,82.79,82.64,82.68,35325.0,82.66,82.79,82.64,82.68,35325.0
2024-11-14 10:30:00,82.82,82.83,82.67,82.69,22500.0,82.82,82.83,82.67,82.69,22500.0
2024-11-14 10:40:00,82.52,82.52,82.52,82.52,1500.0,82.52,82.52,82.52,82.52,1500.0
2024-11-14 10:50:00,82.4,82.5,82.4,82.5,23625.0,82.4,82.5,82.4,82.5,23625.0
2024-11-14 11:00:00,82.42,82.42,82.19,82.19,9120.0,82.42,82.42,82.19,82.19,9120.0
2024-11-14 11:10:00,82.17,82.2,81.94,82.02,99540.0,82.17,82.2,81.94,82.02,99540.0
2024-11-14 11:20:00,82.02,82.05,81.97,81.99,59985.0,82.02,82.05,81.97,81.99,59985.0
2024-11-14 11:30:00,82.07,82.09,81.99,81.99,18960.0,82.07,82.09,81.99,81.99,18960.0
2024-11-14 11:40:00,82.04,82.04,81.84,81.84,19650.0,82.04,82.04,81.84,81.84,19650.0
2024-11-14 11:50:00,81.72,81.72,81.72,81.72,1500.0,81.72,81.72,81.72,81.72,1500.0
2024-11-14 12:00:00,81.72,81.72,81.72,81.72,0.0,81.72,81.72,81.72,81.72,0.0
2024-11-14 12:10:00,81.68,81.74,81.68,81.71,6000.0,81.68,81.74,81.68,81.71,6000.0
2024-11-14 12:20:00,81.69,81.73,81.61,81.72,38685.0,81.69,81.73,81.61,81.72,38685.0
2024-11-14 12:30:00,81.68,81.73,81.66,81.73,69240.0,81.68,81.73,81.66,81.73,69240.0
2024-11-14 12:40:00,81.8,81.8,81.6,81.65,30540.0,81.8,81.8,81.6,81.65,30540.0
2024-11-14 12:50:00,81.67,81.8,81.67,81.72,54615.0,81.67,81.8,81.67,81.72,54615.0
2024-11-14 13:00:00,81.76,81.8,81.65,81.7,15000.0,81.76,81.8,81.65,81.7,15000.0
2024-11-14 13:10:00,81.65,81.68,81.64,81.68,41565.0,81.65,81.68,81.64,81.68,41565.0
2024-11-14 13:20:00,81.59,81.68,81.57,81.57,21750.0,81.59,81.68,81.57,81.57,21750.0
2024-11-14 13:30:00,81.55,81.57,81.44,81.52,51420.0,81.55,81.57,81.44,81.52,51420.0
2024-11-14 13:40:00,81.45,81.52,81.45,81.46,33750.0,81.45,81.52,81.45,81.46,33750.0
2024-11-14 13:50:00,81.48,81.51,81.44,81.47,42390.0,81.48,81.51,81.44,81.47,42390.0
2024-11-14 14:00:00,81.48,81.75,81.48,81.75,26790.0,81.48,81.75,81.48,81.75,26790.0
2024-11-14 14:10:00,81.6,81.67,81.6,81.67,38595.0,81.6,81.67,81.6,81.67,38595.0
2024-11-14 14:20:00,81.66,81.7,81.51,81.7,39645.0,81.66,81.7,81.51,81.7,39645.0
2024-11-14 14:30:00,81.74,81.88,81.74,81.8,36570.0,81.74,81.88,81.74,81.8,36570.0
2024-11-14 14:40:00,81.83,81.83,81.83,81.83,10185.0,81.83,81.83,81.83,81.83,10185.0
2024-11-14 14:50:00,81.66,81.79,81.66,81.73,63135.0,81.66,81.79,81.66,81.73,63135.0
2024-11-14 15:00:00,81.69,81.69,81.38,81.38,54615.0,81.69,81.69,81.38,81.38,54615.0
2024-11-14 15:10:00,81.47,81.71,81.47,81.71,82935.0,81.47,81.71,81.47,81.71,82935.0
2024-11-14 15:20:00,81.63,81.74,81.56,81.61,69645.0,81.63,81.74,81.56,81.61,69645.0
2024-11-14 15:30:00,81.55,81.68,81.52,81.68,98850.0,81.55,81.68,81.52,81.68,98850.0
2024-11-14 15:40:00,81.67,81.72,81.51,81.51,48915.0,81.67,81.72,81.51,81.51,48915.0
2024-11-14 15:50:00,81.53,81.75,81.5,81.57,423090.0,81.53,81.75,81.5,81.57,423090.0
2024-11-15 09:30:00,81.78,81.92,81.73,81.73,237060.0,81.78,81.92,81.73,81.73,237060.0
2024-11-15 09:40:00,81.67,81.72,81.58,81.58,46530.0,81.67,81.72,81.58,81.58,46530.0
2024-11-15 09:50:00,81.68,81.68,81.45,81.6,40785.0,81.68,81.68,81.45,81.6,40785.0
2024-11-15 10:00:00,81.55,81.55,81.32,81.34,21855.0,81.55,81.55,81.32,81.34,21855.0
2024-11-15 10:10:00,81.37,81.37,81.17,81.28,31215.0,81.37,81.37,81.17,81.28,31215.0
2024-11-15 10:20:00,81.27,81.31,81.25,81.31,30165.0,81.27,81.31,81.25,81.31,30165.0
2024-11-15 10:30:00,81.24,81.36,81.18,81.36,30225.0,81.24,81.36,81.18,81.36,30225.0
2024-11-15 10:40:00,81.26,81.26,81.14,81.16,13620.0,81.26,81.26,81.14,81.16,13620.0
2024-11-15 10:50:00,81.09,81.23,81.03,81.14,25380.0,81.09,81.23,81.03,81.14,25380.0
2024-11-15 11:00:00,81.05,81.08,80.96,81.04,22995.0,81.05,81.08,80.96,81.04,22995.0
2024-11-15 11:10:00,81.06,81.32,81.05,81.32,9150.0,81.06,81.32,81.05,81.32,9150.0
2024-11-15 11:20:00,81.25,81.29,81.1,81.1,19050.0,81.25,81.29,81.1,81.1,19050.0
2024-11-15 11:30:00,81.19,81.19,80.97,80.98,22860.0,81.19,81.19,80.97,80.98,22860.0
2024-11-15 11:40:00,80.92,81.14,80.91,81.14,32760.0,80.92,81.14,80.91,81.14,32760.0
2024-11-15 11:50:00,81.07,81.16,81.07,81.16,10650.0,81.07,81.16,81.07,81.16,10650.0
2024-11-15 12:00:00,81.06,81.13,81.06,81.06,12000.0,81.06,81.13,81.06,81.06,12000.0
2024-11-15 12:10:00,81.0,81.03,81.0,81.03,5250.0,81.0,81.03,81.0,81.03,5250.0
2024-11-15 12:20:00,80.95,80.95,80.86,80.86,14895.0,80.95,80.95,80.86,80.86,14895.0
2024-11-15 12:30:00,80.78,80.85,80.78,80.85,4500.0,80.78,80.85,80.78,80.85,4500.0
2024-11-15 12:40:00,80.8,80.95,80.8,80.86,4500.0,80.8,80.95,80.8,80.86,4500.0
2024-11-15 12:50:00,80.77,80.96,80.77,80.9,42060.0,80.77,80.96,80.77,80.9,42060.0
2024-11-15 13:00:00,80.87,80.92,80.87,80.87,20070.0,80.87,80.92,80.87,80.87,20070.0
2024-11-15 13:10:00,80.87,80.87,80.87,80.87,7500.0,80.87,80.87,80.87,80.87,7500.0
2024-11-15 13:20:00,80.87,80.87,80.81,80.81,11835.0,80.87,80.87,80.81,80.81,11835.0
2024-11-15 13:30:00,80.78,80.79,80.78,80.79,12000.0,80.78,80.79,80.78,80.79,12000.0
2024-11-15 13:40:00,80.75,80.81,80.72,80.72,12000.0,80.75,80.81,80.72,80.72,12000.0
2024-11-15 13:50:00,80.75,80.89,80.75,80.85,13440.0,80.75,80.89,80.75,80.85,13440.0
2024-11-15 14:00:00,80.84,80.84,80.78,80.84,9870.0,80.84,80.84,80.78,80.84,9870.0
2024-11-15 14:10:00,80.82,80.82,80.82,80.82,1500.0,80.82,80.82,80.82,80.82,1500.0
2024-11-15 14:20:00,80.84,80.84,80.71,80.77,19800.0,80.84,80.84,80.71,80.77,19800.0
2024-11-15 14:30:00,80.77,81.01,80.77,80.97,32700.0,80.77,81.01,80.77,80.97,32700.0
2024-11-15 14:40:00,81.06,81.18,80.99,81.0,35580.0,81.06,81.18,80.99,81.0,35580.0
2024-11-15 14:50:00,80.97,80.97,80.85,80.96,6675.0,80.97,80.97,80.85,80.96,6675.0
2024-11-15 15:00:00,80.96,81.08,80.9,80.93,17490.0,80.96,81.08,80.9,80.93,17490.0
2024-11-15 15:10:00,80.94,80.97,80.91,80.92,26190.0,80.94,80.97,80.91,80.92,26190.0
2024-11-15 15:20:00,80.93,81.0,80.91,80.91,14505.0,80.93,81.0,80.91,80.91,14505.0
2024-11-15 15:30:00,80.96,81.08,80.96,81.05,31110.0,80.96,81.08,80.96,81.05,31110.0
2024-11-15 15:40:00,81.03,81.07,80.95,80.96,57690.0,81.03,81.07,80.95,80.96,57690.0
2024-11-15 15:50:00,80.95,81.03,80.81,80.89,162495.0,80.95,81.03,80.81,80.89,162495.0
2024-11-18 09:30:00,80.49,80.86,80.49,80.82,29025.0,80.49,80.86,80.49,80.82,29025.0
2024-11-18 09:40:00,80.95,81.13,80.68,80.86,31920.0,80.95,81.13,80.68,80.86,31920.0
2024-11-18 09:50:00,80.86,80.86,80.81,80.81,4500.0,80.86,80.86,80.81,80.81,4500.0
2024-11-18 10:00:00,80.86,81.08,80.86,80.97,22140.0,80.86,81.08,80.86,80.97,22140.0
2024-11-18 10:10:00,80.89,80.94,80.74,80.76,73680.0,80.89,80.94,80.74,80.76,73680.0
2024-11-18 10:20:00,80.81,80.81,80.75,80.76,17880.0,80.81,80.81,80.75,80.76,17880.0
2024-11-18 10:30:00,80.76,80.81,80.71,80.8,29625.0,80.76,80.81,80.71,80.8,29625.0
2024-11-18 10:40:00,80.83,81.12,80.8,80.95,46980.0,80.83,81.12,80.8,80.95,46980.0
2024-11-18 10:50:00,80.89,81.1,80.84,81.1,38160.0,80.89,81.1,80.84,81.1,38160.0
2024-11-18 11:00:00,81.07,81.07,80.95,80.95,19500.0,81.07,81.07,80.95,80.95,19500.0
2024-11-18 11:10:00,80.95,81.07,80.89,81.07,24375.0,80.95,81.07,80.89,81.07,24375.0
2024-11-18 11:20:00,81.38,81.38,81.23,81.23,3210.0,81.38,81.38,81.23,81.23,3210.0
2024-11-18 11:30:00,81.3,81.32,81.3,81.32,3000.0,81.3,81.32,81.3,81.32,3000.0
2024-11-18 11:40:00,81.3,81.3,81.3,81.3,1500.0,81.3,81.3,81.3,81.3,1500.0
2024-11-18 11:50:00,81.29,81.3,81.25,81.27,9000.0,81.29,81.3,81.25,81.27,9000.0
2024-11-18 12:00:00,81.35,81.39,81.26,81.39,13050.0,81.35,81.39,81.26,81.39,13050.0
2024-11-18 12:10:00,81.27,81.27,81.27,81.27,1500.0,81.27,81.27,81.27,81.27,1500.0
2024-11-18 12:20:00,81.32,81.45,81.32,81.45,10785.0,81.32,81.45,81.32,81.45,10785.0
2024-11-18 12:30:00,81.38,81.42,81.38,81.42,18105.0,81.38,81.42,81.38,81.42,18105.0
2024-11-18 12:40:00,81.33,81.33,81.33,81.33,6000.0,81.33,81.33,81.33,81.33,6000.0
2024-11-18 12:50:00,81.3,81.48,81.3,81.47,17130.0,81.3,81.48,81.3,81.47,17130.0
2024-11-18 13:00:00,81.33,81.33,81.18,81.18,27990.0,81.33,81.33,81.18,81.18,27990.0
2024-11-18 13:10:00,81.15,81.23,81.15,81.23,12885.0,81.15,81.23,81.15,81.23,12885.0
2024-11-18 13:20:00,81.23,81.23,81.23,81.23,0.0,81.23,81.23,81.23,81.23,0.0
2024-11-18 13:30:00,81.21,81.21,81.12,81.12,6000.0,81.21,81.21,81.12,81.12,6000.0
2024-11-18 13:40:00,81.08,81.08,81.08,81.08,2535.0,81.08,81.08,81.08,81.08,2535.0
2024-11-18 13:50:00,80.99,81.08,80.99,81.08,7500.0,80.99,81.08,80.99,81.08,7500.0
2024-11-18 14:00:00,81.14,81.14,81.08,81.08,3000.0,81.14,81.14,81.08,81.08,3000.0
2024-11-18 14:10:00,81.0,81.04,81.0,81.02,7500.0,81.0,81.04,81.0,81.02,7500.0
2024-11-18 14:20:00,81.0,81.0,81.0,81.0,1500.0,81.0,81.0,81.0,81.0,1500.0
2024-11-18 14:30:00,80.97,81.05,80.97,81.05,10500.0,80.97,81.05,80.97,81.05,10500.0
2024-11-18 14:40:00,81.11,81.15,81.11,81.14,14985.0,81.11,81.15,81.11,81.14,14985.0
2024-11-18 14:50:00,81.12,81.12,81.12,81.12,1500.0,81.12,81.12,81.12,81.12,1500.0
2024-11-18 15:00:00,81.16,81.16,81.16,81.16,3540.0,81.16,81.16,81.16,81.16,3540.0
2024-11-18 15:10:00,81.02,81.02,80.97,80.97,3000.0,81.02,81.02,80.97,80.97,3000.0
2024-11-18 15:20:00,80.99,81.05,80.98,80.98,12000.0,80.99,81.05,80.98,80.98,12000.0
2024-11-18 15:30:00,80.98,81.01,80.91,80.99,26955.0,80.98,81.01,80.91,80.99,26955.0
2024-11-18 15:40:00,80.96,81.12,80.93,81.12,21825.0,80.96,81.12,80.93,81.12,21825.0
2024-11-18 15:50:00,81.08,81.17,80.99,81.11,109575.0,81.08,81.17,80.99,81.11,109575.0
2024-11-19 09:30:00,80.85,80.88,80.04,80.04,45285.0,80.85,80.88,80.04,80.04,45285.0
2024-11-19 09:40:00,79.88,80.16,79.88,79.88,23670.0,79.88,80.16,79.88,79.88,23670.0
2024-11-19 09:50:00,79.96,80.3,79.95,80.23,73785.0,79.96,80.3,79.95,80.23,73785.0
2024-11-19 10:00:00,80.24,80.27,80.06,80.27,26070.0,80.24,80.27,80.06,80.27,26070.0
2024-11-19 10:10:00,80.08,80.15,80.07,80.15,12000.0,80.08,80.15,80.07,80.15,12000.0
2024-11-19 10:20:00,80.09,80.17,79.96,80.17,25425.0,80.09,80.17,79.96,80.17,25425.0
2024-11-19 10:30:00,80.08,80.24,80.08,80.21,17220.0,80.08,80.24,80.08,80.21,17220.0
2024-11-19 10:40:00,80.16,80.32,80.16,80.26,12000.0,80.16,80.32,80.16,80.26,12000.0
2024-11-19 10:50:00,80.25,80.25,80.25,80.25,6450.0,80.25,80.25,80.25,80.25,6450.0
2024-11-19 11:00:00,80.16,80.24,80.12,80.12,13005.0,80.16,80.24,80.12,80.12,13005.0
2024-11-19 11:10:00,80.17,80.24,80.17,80.24,3000.0,80.17,80.24,80.17,80.24,3000.0
2024-11-19 11:20:00,80.29,80.29,80.11,80.27,34920.0,80.29,80.29,80.11,80.27,34920.0
2024-11-19 11:30:00,80.27,80.27,80.0,80.0,23355.0,80.27,80.27,80.0,80.0,23355.0
2024-11-19 11:40:00,79.92,80.04,79.92,80.04,18375.0,79.92,80.04,79.92,80.04,18375.0
2024-11-19 11:50:00,80.08,80.18,80.07,80.18,16845.0,80.08,80.18,80.07,80.18,16845.0
2024-11-19 12:00:00,80.18,80.18,80.18,80.18,1500.0,80.18,80.18,80.18,80.18,1500.0
2024-11-19 12:10:00,80.18,80.19,80.18,80.19,9435.0,80.18,80.19,80.18,80.19,9435.0
2024-11-19 12:20:00,80.13,80.13,79.84,79.99,30420.0,80.13,80.13,79.84,79.99,30420.0
2024-11-19 12:30:00,79.99,80.07,79.96,80.07,12450.0,79.99,80.07,79.96,80.07,12450.0
2024-11-19 12:40:00,80.14,80.14,79.92,79.92,18570.0,80.14,80.14,79.92,79.92,18570.0
2024-11-19 12:50:00,79.9,80.01,79.9,80.01,18660.0,79.9,80.01,79.9,80.01,18660.0
2024-11-19 13:00:00,79.95,79.99,79.95,79.99,10500.0,79.95,79.99,79.95,79.99,10500.0
2024-11-19 13:10:00,79.99,79.99,79.99,79.99,0.0,79.99,79.99,79.99,79.99,0.0
2024-11-19 13:20:00,80.0,80.06,80.0,80.06,5460.0,80.0,80.06,80.0,80.06,5460.0
2024-11-19 13:30:00,80.03,80.19,80.02,80.19,24075.0,80.03,80.19,80.02,80.19,24075.0
2024-11-19 13:40:00,80.22,80.25,80.2,80.2,10500.0,80.22,80.25,80.2,80.2,10500.0
2024-11-19 13:50:00,80.26,80.27,80.26,80.27,5775.0,80.26,80.27,80.26,80.27,5775.0
2024-11-19 14:00:00,80.2,80.27,80.2,80.27,12000.0,80.2,80.27,80.2,80.27,12000.0
2024-11-19 14:10:00,80.31,80.31,80.3,80.3,9750.0,80.31,80.31,80.3,80.3,9750.0
2024-11-19 14:20:00,80.38,80.38,80.27,80.28,17010.0,80.38,80.38,80.27,80.28,17010.0
2024-11-19 14:30:00,80.27,80.27,80.14,80.15,23610.0,80.27,80.27,80.14,80.15,23610.0
2024-11-19 14:40:00,80.15,80.15,80.15,80.15,0.0,80.15,80.15,80.15,80.15,0.0
2024-11-19 14:50:00,80.13,80.25,80.09,80.25,21585.0,80.13,80.25,80.09,80.25,21585.0
2024-11-19 15:00:00,80.18,80.18,80.09,80.15,20205.0,80.18,80.18,80.09,80.15,20205.0
2024-11-19 15:10:00,80.09,80.09,80.09,80.09,1500.0,80.09,80.09,80.09,80.09,1500.0
2024-11-19 15:20:00,80.06,80.11,80.04,80.07,22500.0,80.06,80.11,80.04,80.07,22500.0
2024-11-19 15:30:00,80.07,80.1,80.03,80.09,12000.0,80.07,80.1,80.03,80.09,12000.0
2024-11-19 15:40:00,80.04,80.08,79.99,80.03,83250.0,80.04,80.08,79.99,80.03,83250.0
2024-11-19 15:50:00,79.98,80.11,79.97,80.04,152415.0,79.98,80.11,79.97,80.04,152415.0
2024-11-20 09:30:00,80.04,80.17,79.55,79.55,113175.0,80.04,80.17,79.55,79.55,113175.0
2024-11-20 09:40:00,79.49,79.66,79.36,79.36,12555.0,79.49,79.66,79.36,79.36,12555.0
2024-11-20 09:50:00,79.4,79.7,79.4,79.7,31200.0,79.4,79.7,79.4,79.7,31200.0
2024-11-20 10:00:00,79.75,79.81,79.43,79.43,24975.0,79.75,79.81,79.43,79.43,24975.0
2024-11-20 10:10:00,79.46,79.46,79.31,79.31,15885.0,79.46,79.46,79.31,79.31,15885.0
2024-11-20 10:20:00,79.27,79.39,79.25,79.25,12000.0,79.27,79.39,79.25,79.25,12000.0
2024-11-20 10:30:00,79.28,79.41,79.23,79.27,19500.0,79.28,79.41,79.23,79.27,19500.0
2024-11-20 10:40:00,79.28,79.37,79.27,79.37,10035.0,79.28,79.37,79.27,79.37,10035.0
2024-11-20 10:50:00,79.33,79.36,79.33,79.35,32850.0,79.33,79.36,79.33,79.35,32850.0
2024-11-20 11:00:00,79.33,79.33,78.88,79.03,21855.0,79.33,79.33,78.88,79.03,21855.0
2024-11-20 11:10:00,78.76,79.11,78.76,79.11,4125.0,78.76,79.11,78.76,79.11,4125.0
2024-11-20 11:20:00,79.11,79.11,79.11,79.11,95055.0,79.11,79.11,79.11,79.11,95055.0
2024-11-20 11:30:00,79.08,79.08,78.99,78.99,3000.0,79.08,79.08,78.99,78.99,3000.0
2024-11-20 11:40:00,79.08,79.09,79.07,79.08,10725.0,79.08,79.09,79.07,79.08,10725.0
2024-11-20 11:50:00,79.08,79.2,79.05,79.1,92325.0,79.08,79.2,79.05,79.1,92325.0
2024-11-20 12:00:00,79.04,79.18,79.04,79.13,18825.0,79.04,79.18,79.04,79.13,18825.0
2024-11-20 12:10:00,79.04,79.05,79.03,79.03,9750.0,79.04,79.05,79.03,79.03,9750.0
2024-11-20 12:20:00,79.03,79.05,79.0,79.05,25020.0,79.03,79.05,79.0,79.05,25020.0
2024-11-20 12:30:00,79.01,79.13,78.98,79.13,36780.0,79.01,79.13,78.98,79.13,36780.0
2024-11-20 12:40:00,79.11,79.24,79.11,79.24,10185.0,79.11,79.24,79.11,79.24,10185.0
2024-11-20 12:50:00,79.23,79.23,79.01,79.01,7500.0,79.23,79.23,79.01,79.01,7500.0
2024-11-20 13:00:00,78.9,78.9,78.9,78.9,1500.0,78.9,78.9,78.9,78.9,1500.0
2024-11-20 13:10:00,79.03,79.15,79.03,79.07,18000.0,79.03,79.15,79.03,79.07,18000.0
2024-11-20 13:20:00,79.06,79.14,79.06,79.08,6000.0,79.06,79.14,79.06,79.08,6000.0
2024-11-20 13:30:00,79.08,79.08,78.94,78.98,4500.0,79.08,79.08,78.94,78.98,4500.0
2024-11-20 13:40:00,78.93,79.02,78.9,78.95,9885.0,78.93,79.02,78.9,78.95,9885.0
2024-11-20 13:50:00,78.87,79.14,78.87,79.12,41340.0,78.87,79.14,78.87,79.12,41340.0
2024-11-20 14:00:00,79.17,79.18,79.05,79.05,11625.0,79.17,79.18,79.05,79.05,11625.0
2024-11-20 14:10:00,79.04,79.14,79.04,79.14,18990.0,79.04,79.14,79.04,79.14,18990.0
2024-11-20 14:20:00,79.17,79.24,79.17,79.24,22770.0,79.17,79.24,79.17,79.24,22770.0
2024-11-20 14:30:00,79.31,79.31,79.24,79.31,36945.0,79.31,79.31,79.24,79.31,36945.0
2024-11-20 14:40:00,79.31,79.4,79.26,79.36,30165.0,79.31,79.4,79.26,79.36,30165.0
2024-11-20 14:50:00,79.37,79.47,79.3,79.47,70455.0,79.37,79.47,79.3,79.47,70455.0
2024-11-20 15:00:00,79.45,79.45,79.38,79.38,4500.0,79.45,79.45,79.38,79.38,4500.0
2024-11-20 15:10:00,79.43,79.43,79.27,79.27,6000.0,79.43,79.43,79.27,79.27,6000.0
2024-11-20 15:20:00,79.27,79.41,79.24,79.39,36285.0,79.27,79.41,79.24,79.39,36285.0
2024-11-20 15:30:00,79.45,79.47,79.38,79.41,45540.0,79.45,79.47,79.38,79.41,45540.0
2024-11-20 15:40:00,79.41,79.45,79.2,79.32,106860.0,79.41,79.45,79.2,79.32,106860.0
2024-11-20 15:50:00,79.3,79.33,79.18,79.26,250140.0,79.3,79.33,79.18,79.26,250140.0
2024-11-21 09:30:00,80.43,80.43,79.01,79.52,114090.0,80.43,80.43,79.01,79.52,114090.0
2024-11-21 09:40:00,79.38,79.57,79.24,79.57,22560.0,79.38,79.57,79.24,79.57,22560.0
2024-11-21 09:50:00,79.56,79.56,79.34,79.34,52485.0,79.56,79.56,79.34,79.34,52485.0
2024-11-21 10:00:00,79.43,80.02,79.4,79.8,83385.0,79.43,80.02,79.4,79.8,83385.0
2024-11-21 10:10:00,79.8,80.0,79.49,79.68,50385.0,79.8,80.0,79.49,79.68,50385.0
2024-11-21 10:20:00,79.78,79.91,79.68,79.88,61530.0,79.78,79.91,79.68,79.88,61530.0
2024-11-21 10:30:00,80.0,80.15,80.0,80.15,12000.0,80.0,80.15,80.0,80.15,12000.0
2024-11-21 10:40:00,80.25,80.28,80.07,80.27,41925.0,80.25,80.28,80.07,80.27,41925.0
2024-11-21 10:50:00,80.11,80.27,80.07,80.19,53130.0,80.11,80.27,80.07,80.19,53130.0
2024-11-21 11:00:00,80.14,80.21,80.14,80.21,6615.0,80.14,80.21,80.14,80.21,6615.0
2024-11-21 11:10:00,80.21,80.21,80.21,80.21,0.0,80.21,80.21,80.21,80.21,0.0
2024-11-21 11:20:00,80.17,80.28,80.11,80.26,18375.0,80.17,80.28,80.11,80.26,18375.0
2024-11-21 11:30:00,80.27,80.36,80.27,80.32,37560.0,80.27,80.36,80.27,80.32,37560.0
2024-11-21 11:40:00,80.14,80.15,80.14,80.14,2250.0,80.14,80.15,80.14,80.14,2250.0
2024-11-21 11:50:00,80.21,80.21,80.21,80.21,3000.0,80.21,80.21,80.21,80.21,3000.0
2024-11-21 12:00:00,80.15,80.15,80.07,80.11,24660.0,80.15,80.15,80.07,80.11,24660.0
2024-11-21 12:10:00,80.19,80.25,80.19,80.25,11955.0,80.19,80.25,80.19,80.25,11955.0
2024-11-21 12:20:00,80.21,80.3,80.14,80.3,13560.0,80.21,80.3,80.14,80.3,13560.0
2024-11-21 12:30:00,80.26,80.27,80.19,80.27,18765.0,80.26,80.27,80.19,80.27,18765.0
2024-11-21 12:40:00,80.21,80.21,80.21,80.21,1500.0,80.21,80.21,80.21,80.21,1500.0
2024-11-21 12:50:00,80.26,80.26,80.17,80.17,14175.0,80.26,80.26,80.17,80.17,14175.0
2024-11-21 13:00:00,80.06,80.24,80.06,80.22,19905.0,80.06,80.24,80.06,80.22,19905.0
2024-11-21 13:10:00,80.2,80.21,80.09,80.1,13710.0,80.2,80.21,80.09,80.1,13710.0
2024-11-21 13:20:00,80.07,80.07,80.06,80.06,4890.0,80.07,80.07,80.06,80.06,4890.0
2024-11-21 13:30:00,80.03,80.03,80.01,80.01,14025.0,80.03,80.03,80.01,80.01,14025.0
2024-11-21 13:40:00,80.03,80.21,80.03,80.21,155385.0,80.03,80.21,80.03,80.21,155385.0
2024-11-21 13:50:00,80.28,80.28,80.2,80.24,7500.0,80.28,80.28,80.2,80.24,7500.0
2024-11-21 14:00:00,80.27,80.27,80.18,80.18,12000.0,80.27,80.27,80.18,80.18,12000.0
2024-11-21 14:10:00,80.24,80.24,80.2,80.2,7500.0,80.24,80.24,80.2,80.2,7500.0
2024-11-21 14:20:00,80.2,80.2,80.2,80.2,0.0,80.2,80.2,80.2,80.2,0.0
2024-11-21 14:30:00,80.29,80.35,80.29,80.29,4500.0,80.29,80.35,80.29,80.29,4500.0
2024-11-21 14:40:00,80.26,80.26,80.26,80.26,1500.0,80.26,80.26,80.26,80.26,1500.0
2024-11-21 14:50:00,80.26,80.26,80.26,80.26,0.0,80.26,80.26,80.26,80.26,0.0
2024-11-21 15:00:00,80.3,80.3,80.3,80.3,8400.0,80.3,80.3,80.3,80.3,8400.0
2024-11-21 15:10:00,80.29,80.32,80.26,80.26,12960.0,80.29,80.32,80.26,80.26,12960.0
2024-11-21 15:20:00,80.2,80.2,80.09,80.11,82500.0,80.2,80.2,80.09,80.11,82500.0
2024-11-21 15:30:00,80.12,80.15,80.0,80.0,133695.0,80.12,80.15,80.0,80.0,133695.0
2024-11-21 15:40:00,80.04,80.25,79.97,80.21,78300.0,80.04,80.25,79.97,80.21,78300.0
2024-11-21 15:50:00,80.24,80.36,80.2,80.34,115530.0,80.24,80.36,80.2,80.34,115530.0
2024-11-22 09:30:00,81.12,81.28,80.93,80.97,72900.0,81.12,81.28,80.93,80.97,72900.0
2024-11-22 09:40:00,81.24,81.37,81.07,81.29,36045.0,81.24,81.37,81.07,81.29,36045.0
2024-11-22 09:50:00,81.25,81.33,81.25,81.33,29865.0,81.25,81.33,81.25,81.33,29865.0
2024-11-22 10:00:00,81.25,81.49,81.21,81.46,46665.0,81.25,81.49,81.21,81.46,46665.0
2024-11-22 10:10:00,81.44,81.6,81.44,81.6,29295.0,81.44,81.6,81.44,81.6,29295.0
2024-11-22 10:20:00,81.58,81.61,81.48,81.61,31875.0,81.58,81.61,81.48,81.61,31875.0
2024-11-22 10:30:00,81.61,81.74,81.5,81.58,53565.0,81.61,81.74,81.5,81.58,53565.0
2024-11-22 10:40:00,81.58,81.74,81.54,81.6,30810.0,81.58,81.74,81.54,81.6,30810.0
2024-11-22 10:50:00,81.6,81.67,81.6,81.6,24570.0,81.6,81.67,81.6,81.6,24570.0
2024-11-22 11:00:00,81.6,81.6,81.35,81.35,21135.0,81.6,81.6,81.35,81.35,21135.0
2024-11-22 11:10:00,81.33,81.56,81.19,81.43,53490.0,81.33,81.56,81.19,81.43,53490.0
2024-11-22 11:20:00,81.55,81.61,81.53,81.6,17820.0,81.55,81.61,81.53,81.6,17820.0
2024-11-22 11:30:00,81.63,81.68,81.55,81.65,18465.0,81.63,81.68,81.55,81.65,18465.0
2024-11-22 11:40:00,81.68,81.73,81.64,81.73,35025.0,81.68,81.73,81.64,81.73,35025.0
2024-11-22 11:50:00,81.68,81.68,81.66,81.66,7500.0,81.68,81.68,81.66,81.66,7500.0
2024-11-22 12:00:00,81.6,81.73,81.59,81.72,31785.0,81.6,81.73,81.59,81.72,31785.0
2024-11-22 12:10:00,81.79,81.9,81.79,81.87,17370.0,81.79,81.9,81.79,81.87,17370.0
2024-11-22 12:20:00,81.92,81.92,81.76,81.82,18000.0,81.92,81.92,81.76,81.82,18000.0
2024-11-22 12:30:00,81.75,81.76,81.63,81.63,9000.0,81.75,81.76,81.63,81.63,9000.0
2024-11-22 12:40:00,81.72,81.72,81.66,81.72,16620.0,81.72,81.72,81.66,81.72,16620.0
2024-11-22 12:50:00,81.81,81.81,81.65,81.65,12315.0,81.81,81.81,81.65,81.65,12315.0
2024-11-22 13:00:00,81.63,81.63,81.58,81.58,3390.0,81.63,81.63,81.58,81.58,3390.0
2024-11-22 13:10:00,81.69,81.69,81.55,81.55,7500.0,81.69,81.69,81.55,81.55,7500.0
2024-11-22 13:20:00,81.55,81.66,81.55,81.63,6000.0,81.55,81.66,81.55,81.63,6000.0
2024-11-22 13:30:00,81.65,81.72,81.57,81.57,18465.0,81.65,81.72,81.57,81.57,18465.0
2024-11-22 13:40:00,81.65,81.65,81.49,81.54,8445.0,81.65,81.65,81.49,81.54,8445.0
2024-11-22 13:50:00,81.43,81.53,81.41,81.53,19995.0,81.43,81.53,81.41,81.53,19995.0
2024-11-22 14:00:00,81.46,81.46,81.39,81.39,10500.0,81.46,81.46,81.39,81.39,10500.0
2024-11-22 14:10:00,81.35,81.35,81.23,81.23,12000.0,81.35,81.35,81.23,81.23,12000.0
2024-11-22 14:20:00,81.31,81.43,81.31,81.43,15585.0,81.31,81.43,81.31,81.43,15585.0
2024-11-22 14:30:00,81.44,81.49,81.44,81.49,4500.0,81.44,81.49,81.44,81.49,4500.0
2024-11-22 14:40:00,81.44,81.49,81.41,81.49,24195.0,81.44,81.49,81.41,81.49,24195.0
2024-11-22 14:50:00,81.53,81.55,81.53,81.55,10740.0,81.53,81.55,81.53,81.55,10740.0
2024-11-22 15:00:00,81.47,81.47,81.36,81.36,16680.0,81.47,81.47,81.36,81.36,16680.0
2024-11-22 15:10:00,81.31,81.35,81.26,81.35,12000.0,81.31,81.35,81.26,81.35,12000.0
2024-11-22 15:20:00,81.46,81.49,81.43,81.49,11250.0,81.46,81.49,81.43,81.49,11250.0
2024-11-22 15:30:00,81.61,81.61,81.56,81.56,3000.0,81.61,81.61,81.56,81.56,3000.0
2024-11-22 15:40:00,81.6,81.75,81.58,81.73,74985.0,81.6,81.75,81.58,81.73,74985.0
2024-11-22 15:50:00,81.66,81.9,81.63,81.82,201120.0,81.66,81.9,81.63,81.82,201120.0
2024-11-25 09:30:00,82.66,82.85,82.28,82.66,78750.0,82.66,82.85,82.28,82.66,78750.0
2024-11-25 09:40:00,82.78,82.99,82.78,82.99,27660.0,82.78,82.99,82.78,82.99,27660.0
2024-11-25 09:50:00,83.0,83.1,82.82,82.82,48720.0,83.0,83.1,82.82,82.82,48720.0
2024-11-25 10:00:00,82.84,83.13,82.8,83.08,99330.0,82.84,83.13,82.8,83.08,99330.0
2024-11-25 10:10:00,83.16,83.33,83.01,83.33,48375.0,83.16,83.33,83.01,83.33,48375.0
2024-11-25 10:20:00,83.48,83.53,83.33,83.36,59250.0,83.48,83.53,83.33,83.36,59250.0
2024-11-25 10:30:00,83.41,83.41,83.19,83.22,13500.0,83.41,83.41,83.19,83.22,13500.0
2024-11-25 10:40:00,83.31,83.39,83.23,83.39,43800.0,83.31,83.39,83.23,83.39,43800.0
2024-11-25 10:50:00,83.45,83.47,83.29,83.35,20565.0,83.45,83.47,83.29,83.35,20565.0
2024-11-25 11:00:00,83.34,83.34,82.93,82.93,14955.0,83.34,83.34,82.93,82.93,14955.0
2024-11-25 11:10:00,82.83,82.83,82.8,82.81,6000.0,82.83,82.83,82.8,82.81,6000.0
2024-11-25 11:20:00,82.81,82.87,82.77,82.78,28410.0,82.81,82.87,82.77,82.78,28410.0
2024-11-25 11:30:00,82.58,82.76,82.58,82.71,22500.0,82.58,82.76,82.58,82.71,22500.0
2024-11-25 11:40:00,82.71,82.72,82.67,82.68,8280.0,82.71,82.72,82.67,82.68,8280.0
2024-11-25 11:50:00,82.72,82.75,82.62,82.64,12000.0,82.72,82.75,82.62,82.64,12000.0
2024-11-25 12:00:00,82.7,82.72,82.57,82.57,8685.0,82.7,82.72,82.57,82.57,8685.0
2024-11-25 12:10:00,82.52,82.64,82.47,82.64,17550.0,82.52,82.64,82.47,82.64,17550.0
2024-11-25 12:20:00,82.62,82.63,82.54,82.54,6000.0,82.62,82.63,82.54,82.54,6000.0
2024-11-25 12:30:00,82.55,82.71,82.54,82.63,12015.0,82.55,82.71,82.54,82.63,12015.0
2024-11-25 12:40:00,82.65,82.65,82.56,82.56,7500.0,82.65,82.65,82.56,82.56,7500.0
2024-11-25 12:50:00,82.69,82.84,82.69,82.84,7965.0,82.69,82.84,82.69,82.84,7965.0
2024-11-25 13:00:00,82.93,83.03,82.93,83.02,10680.0,82.93,83.03,82.93,83.02,10680.0
2024-11-25 13:10:00,82.97,82.97,82.94,82.94,3000.0,82.97,82.97,82.94,82.94,3000.0
2024-11-25 13:20:00,82.94,83.01,82.92,82.94,16005.0,82.94,83.01,82.92,82.94,16005.0
2024-11-25 13:30:00,82.84,82.85,82.81,82.85,5040.0,82.84,82.85,82.81,82.85,5040.0
2024-11-25 13:40:00,82.86,82.95,82.86,82.95,4500.0,82.86,82.95,82.86,82.95,4500.0
2024-11-25 13:50:00,82.95,82.95,82.86,82.86,6825.0,82.95,82.95,82.86,82.86,6825.0
2024-11-25 14:00:00,82.86,82.89,82.71,82.71,20295.0,82.86,82.89,82.71,82.71,20295.0
2024-11-25 14:10:00,82.68,82.68,82.64,82.64,7500.0,82.68,82.68,82.64,82.64,7500.0
2024-11-25 14:20:00,82.64,82.74,82.64,82.74,16095.0,82.64,82.74,82.64,82.74,16095.0
2024-11-25 14:30:00,82.68,82.74,82.67,82.69,6000.0,82.68,82.74,82.67,82.69,6000.0
2024-11-25 14:40:00,82.67,82.73,82.59,82.73,45870.0,82.67,82.73,82.59,82.73,45870.0
2024-11-25 14:50:00,82.7,82.76,82.64,82.76,6495.0,82.7,82.76,82.64,82.76,6495.0
2024-11-25 15:00:00,82.71,82.8,82.66,82.8,32385.0,82.71,82.8,82.66,82.8,32385.0
2024-11-25 15:10:00,82.88,82.88,82.72,82.72,14610.0,82.88,82.88,82.72,82.72,14610.0
2024-11-25 15:20:00,82.75,82.9,82.68,82.9,28080.0,82.75,82.9,82.68,82.9,28080.0
2024-11-25 15:30:00,82.9,82.94,82.87,82.87,21600.0,82.9,82.94,82.87,82.87,21600.0
2024-11-25 15:40:00,82.87,82.91,82.76,82.91,66735.0,82.87,82.91,82.76,82.91,66735.0
2024-11-25 15:50:00,82.82,82.82,82.32,82.55,502215.0,82.82,82.82,82.32,82.55,502215.0
2024-11-26 09:30:00,82.09,82.47,81.54,82.24,81930.0,82.09,82.47,81.54,82.24,81930.0
2024-11-26 09:40:00,82.42,82.7,82.38,82.38,13665.0,82.42,82.7,82.38,82.38,13665.0
2024-11-26 09:50:00,82.34,82.66,82.34,82.52,9000.0,82.34,82.66,82.34,82.52,9000.0
2024-11-26 10:00:00,82.52,82.64,82.4,82.64,18720.0,82.52,82.64,82.4,82.64,18720.0
2024-11-26 10:10:00,82.58,82.72,82.58,82.66,21465.0,82.58,82.72,82.58,82.66,21465.0
2024-11-26 10:20:00,82.6,82.64,82.5,82.5,28725.0,82.6,82.64,82.5,82.5,28725.0
2024-11-26 10:30:00,82.5,82.61,82.4,82.46,53910.0,82.5,82.61,82.4,82.46,53910.0
2024-11-26 10:40:00,82.46,82.6,82.43,82.6,10875.0,82.46,82.6,82.43,82.6,10875.0
2024-11-26 10:50:00,82.49,82.53,82.49,82.51,18870.0,82.49,82.53,82.49,82.51,18870.0
2024-11-26 11:00:00,82.52,82.52,82.44,82.44,10500.0,82.52,82.52,82.44,82.44,10500.0
2024-11-26 11:10:00,82.5,82.5,82.35,82.35,7500.0,82.5,82.5,82.35,82.35,7500.0
2024-11-26 11:20:00,82.39,82.41,82.39,82.41,5235.0,82.39,82.41,82.39,82.41,5235.0
2024-11-26 11:30:00,82.32,82.35,82.32,82.35,3000.0,82.32,82.35,82.32,82.35,3000.0
2024-11-26 11:40:00,82.34,82.41,82.34,82.41,6000.0,82.34,82.41,82.34,82.41,6000.0
2024-11-26 11:50:00,82.52,82.52,82.41,82.41,3120.0,82.52,82.52,82.41,82.41,3120.0
2024-11-26 12:00:00,82.21,82.35,82.21,82.35,10230.0,82.21,82.35,82.21,82.35,10230.0
2024-11-26 12:10:00,82.51,82.51,82.51,82.51,3990.0,82.51,82.51,82.51,82.51,3990.0
2024-11-26 12:20:00,82.47,82.47,82.37,82.43,9000.0,82.47,82.47,82.37,82.43,9000.0
2024-11-26 12:30:00,82.4,82.4,82.35,82.35,3000.0,82.4,82.4,82.35,82.35,3000.0
2024-11-26 12:40:00,82.31,82.37,82.31,82.37,4680.0,82.31,82.37,82.31,82.37,4680.0
2024-11-26 12:50:00,82.38,82.61,82.38,82.61,7800.0,82.38,82.61,82.38,82.61,7800.0
2024-11-26 13:00:00,82.53,82.63,82.53,82.63,3600.0,82.53,82.63,82.53,82.63,3600.0
2024-11-26 13:10:00,82.67,82.67,82.51,82.54,21000.0,82.67,82.67,82.51,82.54,21000.0
2024-11-26 13:20:00,82.6,82.6,82.6,82.6,1500.0,82.6,82.6,82.6,82.6,1500.0
2024-11-26 13:30:00,82.72,82.72,82.72,82.72,4500.0,82.72,82.72,82.72,82.72,4500.0
2024-11-26 13:40:00,82.65,82.65,82.0,82.52,1105815.0,82.65,82.65,82.0,82.52,1105815.0
2024-11-26 13:50:00,82.46,82.46,82.46,82.46,1500.0,82.46,82.46,82.46,82.46,1500.0
2024-11-26 14:00:00,82.47,82.57,82.47,82.51,15000.0,82.47,82.57,82.47,82.51,15000.0
2024-11-26 14:10:00,82.58,82.79,82.58,82.78,20805.0,82.58,82.79,82.58,82.78,20805.0
2024-11-26 14:20:00,82.72,82.72,82.72,82.72,1500.0,82.72,82.72,82.72,82.72,1500.0
2024-11-26 14:30:00,82.68,82.69,82.64,82.64,9030.0,82.68,82.69,82.64,82.64,9030.0
2024-11-26 14:40:00,82.62,82.78,82.62,82.74,40890.0,82.62,82.78,82.62,82.74,40890.0
2024-11-26 14:50:00,82.77,82.78,82.67,82.67,36855.0,82.77,82.78,82.67,82.67,36855.0
2024-11-26 15:00:00,82.69,82.76,82.69,82.75,54360.0,82.69,82.76,82.69,82.75,54360.0
2024-11-26 15:10:00,82.77,82.84,82.72,82.82,28695.0,82.77,82.84,82.72,82.82,28695.0
2024-11-26 15:20:00,82.82,82.86,82.69,82.69,59910.0,82.82,82.86,82.69,82.69,59910.0
2024-11-26 15:30:00,82.74,82.87,82.71,82.82,133920.0,82.74,82.87,82.71,82.82,133920.0
2024-11-26 15:40:00,82.85,82.93,82.81,82.93,110085.0,82.85,82.93,82.81,82.93,110085.0
2024-11-26 15:50:00,82.94,83.04,82.82,82.95,331290.0,82.94,83.04,82.82,82.95,331290.0
2024-11-27 09:30:00,83.07,83.07,82.39,82.93,69510.0,83.07,83.07,82.39,82.93,69510.0
2024-11-27 09:40:00,83.09,83.32,83.09,83.29,16950.0,83.09,83.32,83.09,83.29,16950.0
2024-11-27 09:50:00,83.17,83.17,83.02,83.1,10500.0,83.17,83.17,83.02,83.1,10500.0
2024-11-27 10:00:00,83.04,83.06,82.88,83.02,46950.0,83.04,83.06,82.88,83.02,46950.0
2024-11-27 10:10:00,82.97,83.12,82.94,82.94,6000.0,82.97,83.12,82.94,82.94,6000.0
2024-11-27 10:20:00,82.94,82.94,82.62,82.78,35610.0,82.94,82.94,82.62,82.78,35610.0
2024-11-27 10:30:00,82.84,82.85,82.52,82.66,20490.0,82.84,82.85,82.52,82.66,20490.0
2024-11-27 10:40:00,82.66,82.73,82.46,82.48,24120.0,82.66,82.73,82.46,82.48,24120.0
2024-11-27 10:50:00,82.59,82.61,82.51,82.51,22185.0,82.59,82.61,82.51,82.51,22185.0
2024-11-27 11:00:00,82.59,82.61,82.48,82.6,15675.0,82.59,82.61,82.48,82.6,15675.0
2024-11-27 11:10:00,82.53,82.63,82.53,82.63,6000.0,82.53,82.63,82.53,82.63,6000.0
2024-11-27 11:20:00,82.73,82.75,82.69,82.69,17325.0,82.73,82.75,82.69,82.69,17325.0
2024-11-27 11:30:00,82.66,82.66,82.55,82.55,20985.0,82.66,82.66,82.55,82.55,20985.0
2024-11-27 11:40:00,82.55,82.55,82.47,82.5,23415.0,82.55,82.55,82.47,82.5,23415.0
2024-11-27 11:50:00,82.61,82.61,82.61,82.61,1500.0,82.61,82.61,82.61,82.61,1500.0
2024-11-27 12:00:00,82.67,82.74,82.56,82.67,31425.0,82.67,82.74,82.56,82.67,31425.0
2024-11-27 12:10:00,82.78,82.78,82.78,82.78,1500.0,82.78,82.78,82.78,82.78,1500.0
2024-11-27 12:20:00,82.73,82.73,82.73,82.73,3180.0,82.73,82.73,82.73,82.73,3180.0
2024-11-27 12:30:00,82.63,82.7,82.63,82.63,32550.0,82.63,82.7,82.63,82.63,32550.0
2024-11-27 12:40:00,82.56,82.68,82.53,82.64,26505.0,82.56,82.68,82.53,82.64,26505.0
2024-11-27 12:50:00,82.64,82.64,82.64,82.64,0.0,82.64,82.64,82.64,82.64,0.0
2024-11-27 13:00:00,82.61,82.61,82.61,82.61,3000.0,82.61,82.61,82.61,82.61,3000.0
2024-11-27 13:10:00,82.69,82.75,82.69,82.75,5250.0,82.69,82.75,82.69,82.75,5250.0
2024-11-27 13:20:00,82.75,82.75,82.75,82.75,0.0,82.75,82.75,82.75,82.75,0.0
2024-11-27 13:30:00,82.69,82.85,82.68,82.85,7140.0,82.69,82.85,82.68,82.85,7140.0
2024-11-27 13:40:00,82.82,82.82,82.82,82.82,1830.0,82.82,82.82,82.82,82.82,1830.0
2024-11-27 13:50:00,82.82,82.82,82.82,82.82,0.0,82.82,82.82,82.82,82.82,0.0
2024-11-27 14:00:00,82.85,82.95,82.85,82.94,37155.0,82.85,82.95,82.85,82.94,37155.0
2024-11-27 14:10:00,82.93,82.93,82.81,82.89,9465.0,82.93,82.93,82.81,82.89,9465.0
2024-11-27 14:20:00,82.89,82.89,82.78,82.78,15000.0,82.89,82.89,82.78,82.78,15000.0
2024-11-27 14:30:00,82.86,82.86,82.79,82.82,21000.0,82.86,82.86,82.79,82.82,21000.0
2024-11-27 14:40:00,82.89,82.97,82.88,82.9,10860.0,82.89,82.97,82.88,82.9,10860.0
2024-11-27 14:50:00,82.89,82.89,82.89,82.89,1500.0,82.89,82.89,82.89,82.89,1500.0
2024-11-27 15:00:00,82.81,82.82,82.78,82.78,13560.0,82.81,82.82,82.78,82.78,13560.0
2024-11-27 15:10:00,82.77,82.79,82.71,82.77,37455.0,82.77,82.79,82.71,82.77,37455.0
2024-11-27 15:20:00,82.77,82.92,82.77,82.78,32175.0,82.77,82.92,82.77,82.78,32175.0
2024-11-27 15:30:00,82.81,82.81,82.8,82.8,4500.0,82.81,82.81,82.8,82.8,4500.0
2024-11-27 15:40:00,82.96,82.98,82.93,82.98,8865.0,82.96,82.98,82.93,82.98,8865.0
2024-11-27 15:50:00,82.96,83.0,82.79,82.98,82395.0,82.96,83.0,82.79,82.98,82395.0
2024-11-29 09:30:00,82.64,82.98,82.64,82.92,32070.0,82.64,82.98,82.64,82.92,32070.0
2024-11-29 09:40:00,82.91,83.22,82.91,83.09,18000.0,82.91,83.22,82.91,83.09,18000.0
2024-11-29 09:50:00,82.95,83.14,82.87,82.87,53130.0,82.95,83.14,82.87,82.87,53130.0
2024-11-29 10:00:00,82.86,83.12,82.86,83.1,16620.0,82.86,83.12,82.86,83.1,16620.0
2024-11-29 10:10:00,83.1,83.29,83.03,83.06,24000.0,83.1,83.29,83.03,83.06,24000.0
2024-11-29 10:20:00,83.14,83.37,83.14,83.37,16485.0,83.14,83.37,83.14,83.37,16485.0
2024-11-29 10:30:00,83.44,83.44,83.22,83.26,15300.0,83.44,83.44,83.22,83.26,15300.0
2024-11-29 10:40:00,83.22,83.22,83.14,83.21,10500.0,83.22,83.22,83.14,83.21,10500.0
2024-11-29 10:50:00,83.14,83.18,83.11,83.12,16230.0,83.14,83.18,83.11,83.12,16230.0
2024-11-29 11:00:00,83.12,83.12,83.06,83.06,3000.0,83.12,83.12,83.06,83.06,3000.0
2024-11-29 11:10:00,83.06,83.06,82.91,83.0,6000.0,83.06,83.06,82.91,83.0,6000.0
2024-11-29 11:20:00,82.9,82.94,82.79,82.94,15300.0,82.9,82.94,82.79,82.94,15300.0
2024-11-29 11:30:00,82.92,82.92,82.86,82.86,4500.0,82.92,82.92,82.86,82.86,4500.0
2024-11-29 11:40:00,82.9,82.94,82.9,82.94,6000.0,82.9,82.94,82.9,82.94,6000.0
2024-11-29 11:50:00,82.9,82.9,82.82,82.82,4500.0,82.9,82.9,82.82,82.82,4500.0
2024-11-29 12:00:00,82.85,82.91,82.85,82.91,9000.0,82.85,82.91,82.85,82.91,9000.0
2024-11-29 12:10:00,82.97,82.97,82.95,82.95,3000.0,82.97,82.97,82.95,82.95,3000.0
2024-11-29 12:20:00,82.95,82.95,82.95,82.95,0.0,82.95,82.95,82.95,82.95,0.0
2024-11-29 12:30:00,82.96,83.13,82.96,83.13,13650.0,82.96,83.13,82.96,83.13,13650.0
2024-11-29 12:40:00,83.06,83.14,82.98,83.1,20250.0,83.06,83.14,82.98,83.1,20250.0
2024-11-29 12:50:00,83.13,83.19,82.84,82.86,137505.0,83.13,83.19,82.84,82.86,137505.0
2024-12-02 09:30:00,82.88,82.96,82.69,82.76,59595.0,82.88,82.96,82.69,82.76,59595.0
2024-12-02 09:40:00,82.75,83.14,82.75,83.04,15000.0,82.75,83.14,82.75,83.04,15000.0
2024-12-02 09:50:00,83.0,83.1,82.82,82.99,31515.0,83.0,83.1,82.82,82.99,31515.0
2024-12-02 10:00:00,82.99,83.06,82.97,83.06,142095.0,82.99,83.06,82.97,83.06,142095.0
2024-12-02 10:10:00,83.07,83.1,83.0,83.08,39555.0,83.07,83.1,83.0,83.08,39555.0
2024-12-02 10:20:00,83.13,83.13,82.99,83.04,41505.0,83.13,83.13,82.99,83.04,41505.0
2024-12-02 10:30:00,83.29,83.41,83.24,83.39,105450.0,83.29,83.41,83.24,83.39,105450.0
2024-12-02 10:40:00,83.32,83.39,83.28,83.39,87945.0,83.32,83.39,83.28,83.39,87945.0
2024-12-02 10:50:00,83.35,83.48,83.26,83.28,65025.0,83.35,83.48,83.26,83.28,65025.0
2024-12-02 11:00:00,83.23,83.35,83.18,83.31,42000.0,83.23,83.35,83.18,83.31,42000.0
2024-12-02 11:10:00,83.31,83.44,83.28,83.44,33090.0,83.31,83.44,83.28,83.44,33090.0
2024-12-02 11:20:00,83.5,83.6,83.39,83.43,59205.0,83.5,83.6,83.39,83.43,59205.0
2024-12-02 11:30:00,83.43,83.43,83.24,83.32,40500.0,83.43,83.43,83.24,83.32,40500.0
2024-12-02 11:40:00,83.35,83.39,83.19,83.19,49680.0,83.35,83.39,83.19,83.19,49680.0
2024-12-02 11:50:00,83.19,83.3,83.19,83.3,31665.0,83.19,83.3,83.19,83.3,31665.0
2024-12-02 12:00:00,83.32,83.32,83.19,83.25,21405.0,83.32,83.32,83.19,83.25,21405.0
2024-12-02 12:10:00,83.2,83.31,83.2,83.3,16500.0,83.2,83.31,83.2,83.3,16500.0
2024-12-02 12:20:00,83.35,83.36,83.24,83.28,21000.0,83.35,83.36,83.24,83.28,21000.0
2024-12-02 12:30:00,83.28,83.42,83.28,83.42,25230.0,83.28,83.42,83.28,83.42,25230.0
2024-12-02 12:40:00,83.41,83.42,83.37,83.42,28500.0,83.41,83.42,83.37,83.42,28500.0
2024-12-02 12:50:00,83.42,83.55,83.41,83.54,18435.0,83.42,83.55,83.41,83.54,18435.0
2024-12-02 13:00:00,83.54,83.69,83.51,83.54,49515.0,83.54,83.69,83.51,83.54,49515.0
2024-12-02 13:10:00,83.52,83.55,83.42,83.43,38445.0,83.52,83.55,83.42,83.43,38445.0
2024-12-02 13:20:00,83.44,83.62,83.43,83.62,16245.0,83.44,83.62,83.43,83.62,16245.0
2024-12-02 13:30:00,83.61,83.67,83.51,83.62,47310.0,83.61,83.67,83.51,83.62,47310.0
2024-12-02 13:40:00,83.61,83.61,83.51,83.54,44160.0,83.61,83.61,83.51,83.54,44160.0
2024-12-02 13:50:00,83.55,83.62,83.43,83.49,21165.0,83.55,83.62,83.43,83.49,21165.0
2024-12-02 14:00:00,83.51,83.56,83.41,83.56,36780.0,83.51,83.56,83.41,83.56,36780.0
2024-12-02 14:10:00,83.56,83.56,83.39,83.39,53865.0,83.56,83.56,83.39,83.39,53865.0
2024-12-02 14:20:00,83.45,83.54,83.45,83.45,22770.0,83.45,83.54,83.45,83.45,22770.0
2024-12-02 14:30:00,83.42,83.5,83.42,83.47,16710.0,83.42,83.5,83.42,83.47,16710.0
2024-12-02 14:40:00,83.49,83.55,83.43,83.43,29295.0,83.49,83.55,83.43,83.43,29295.0
2024-12-02 14:50:00,83.47,83.52,83.39,83.52,20625.0,83.47,83.52,83.39,83.52,20625.0
2024-12-02 15:00:00,83.49,83.49,83.44,83.45,40290.0,83.49,83.49,83.44,83.45,40290.0
2024-12-02 15:10:00,83.42,83.58,83.42,83.49,37530.0,83.42,83.58,83.42,83.49,37530.0
2024-12-02 15:20:00,83.52,83.52,83.46,83.46,12225.0,83.52,83.52,83.46,83.46,12225.0
2024-12-02 15:30:00,83.22,83.22,83.01,83.03,25770.0,83.22,83.22,83.01,83.03,25770.0
2024-12-02 15:40:00,83.01,83.04,82.84,82.92,55095.0,83.01,83.04,82.84,82.92,55095.0
2024-12-02 15:50:00,82.9,83.41,82.89,83.2,359910.0,82.9,83.41,82.89,83.2,359910.0
2024-12-03 09:30:00,83.37,83.47,83.0,83.2,49575.0,83.37,83.47,83.0,83.2,49575.0
2024-12-03 09:40:00,83.04,83.32,83.04,83.18,42795.0,83.04,83.32,83.04,83.18,42795.0
2024-12-03 09:50:00,83.18,83.45,83.16,83.33,88605.0,83.18,83.45,83.16,83.33,88605.0
2024-12-03 10:00:00,83.32,83.5,83.04,83.11,73365.0,83.32,83.5,83.04,83.11,73365.0
2024-12-03 10:10:00,83.06,83.06,83.02,83.02,3000.0,83.06,83.06,83.02,83.02,3000.0
2024-12-03 10:20:00,82.96,82.96,82.75,82.75,36675.0,82.96,82.96,82.75,82.75,36675.0
2024-12-03 10:30:00,82.67,82.81,82.67,82.77,16500.0,82.67,82.81,82.67,82.77,16500.0
2024-12-03 10:40:00,82.72,82.72,82.6,82.63,15000.0,82.72,82.72,82.6,82.63,15000.0
2024-12-03 10:50:00,82.69,82.93,82.69,82.83,18240.0,82.69,82.93,82.69,82.83,18240.0
2024-12-03 11:00:00,82.83,82.83,82.6,82.6,9000.0,82.83,82.83,82.6,82.6,9000.0
2024-12-03 11:10:00,82.56,82.57,82.54,82.54,37500.0,82.56,82.57,82.54,82.54,37500.0
2024-12-03 11:20:00,82.65,82.66,82.65,82.65,20640.0,82.65,82.66,82.65,82.65,20640.0
2024-12-03 11:30:00,82.6,82.71,82.6,82.65,24555.0,82.6,82.71,82.6,82.65,24555.0
2024-12-03 11:40:00,82.58,82.66,82.51,82.61,69555.0,82.58,82.66,82.51,82.61,69555.0
2024-12-03 11:50:00,82.68,82.68,82.68,82.68,2145.0,82.68,82.68,82.68,82.68,2145.0
2024-12-03 12:00:00,82.65,82.71,82.6,82.71,27465.0,82.65,82.71,82.6,82.71,27465.0
2024-12-03 12:10:00,82.78,82.78,82.75,82.75,10680.0,82.78,82.78,82.75,82.75,10680.0
2024-12-03 12:20:00,82.79,82.88,82.79,82.88,28590.0,82.79,82.88,82.79,82.88,28590.0
2024-12-03 12:30:00,82.94,83.06,82.94,83.01,7935.0,82.94,83.06,82.94,83.01,7935.0
2024-12-03 12:40:00,83.01,83.01,83.0,83.01,1500.0,83.01,83.01,83.0,83.01,1500.0
2024-12-03 12:50:00,82.94,82.94,82.81,82.86,6000.0,82.94,82.94,82.81,82.86,6000.0
2024-12-03 13:00:00,82.8,82.8,82.8,82.8,1500.0,82.8,82.8,82.8,82.8,1500.0
2024-12-03 13:10:00,82.84,82.84,82.81,82.81,7500.0,82.84,82.84,82.81,82.81,7500.0
2024-12-03 13:20:00,82.8,82.89,82.8,82.87,16125.0,82.8,82.89,82.8,82.87,16125.0
2024-12-03 13:30:00,82.99,82.99,82.99,82.99,3000.0,82.99,82.99,82.99,82.99,3000.0
2024-12-03 13:40:00,83.01,83.26,83.01,83.15,59220.0,83.01,83.26,83.01,83.15,59220.0
2024-12-03 13:50:00,83.16,83.16,83.13,83.14,27000.0,83.16,83.16,83.13,83.14,27000.0
2024-12-03 14:00:00,83.12,83.2,83.11,83.2,19500.0,83.12,83.2,83.11,83.2,19500.0
2024-12-03 14:10:00,83.21,83.21,83.2,83.21,7500.0,83.21,83.21,83.2,83.21,7500.0
2024-12-03 14:20:00,83.22,83.26,83.22,83.26,4500.0,83.22,83.26,83.22,83.26,4500.0
2024-12-03 14:30:00,83.28,83.32,83.2,83.2,10305.0,83.28,83.32,83.2,83.2,10305.0
2024-12-03 14:40:00,83.2,83.2,83.2,83.2,9000.0,83.2,83.2,83.2,83.2,9000.0
2024-12-03 14:50:00,83.21,83.21,83.21,83.21,7500.0,83.21,83.21,83.21,83.21,7500.0
2024-12-03 15:00:00,83.22,83.34,83.22,83.34,8205.0,83.22,83.34,83.22,83.34,8205.0
2024-12-03 15:10:00,83.3,83.36,83.26,83.3,10155.0,83.3,83.36,83.26,83.3,10155.0
2024-12-03 15:20:00,83.3,83.3,83.19,83.19,21630.0,83.3,83.3,83.19,83.19,21630.0
2024-12-03 15:30:00,83.19,83.24,83.18,83.22,39000.0,83.19,83.24,83.18,83.22,39000.0
2024-12-03 15:40:00,83.21,83.29,83.2,83.29,63645.0,83.21,83.29,83.2,83.29,63645.0
2024-12-03 15:50:00,83.21,83.27,83.06,83.23,121470.0,83.21,83.27,83.06,83.23,121470.0
2024-12-04 09:30:00,82.76,83.27,82.63,83.14,83715.0,82.76,83.27,82.63,83.14,83715.0
2024-12-04 09:40:00,83.24,83.24,83.02,83.17,64230.0,83.24,83.24,83.02,83.17,64230.0
2024-12-04 09:50:00,83.06,83.43,83.06,83.23,30000.0,83.06,83.43,83.06,83.23,30000.0
2024-12-04 10:00:00,83.17,83.23,82.86,83.05,84465.0,83.17,83.23,82.86,83.05,84465.0
2024-12-04 10:10:00,83.03,83.11,82.85,83.01,152085.0,83.03,83.11,82.85,83.01,152085.0
2024-12-04 10:20:00,83.04,83.04,83.04,83.04,4500.0,83.04,83.04,83.04,83.04,4500.0
2024-12-04 10:30:00,83.04,83.09,82.98,83.09,10995.0,83.04,83.09,82.98,83.09,10995.0
2024-12-04 10:40:00,82.98,83.0,82.93,82.99,16635.0,82.98,83.0,82.93,82.99,16635.0
2024-12-04 10:50:00,82.87,83.1,82.87,83.1,42195.0,82.87,83.1,82.87,83.1,42195.0
2024-12-04 11:00:00,83.24,83.24,83.14,83.23,28500.0,83.24,83.24,83.14,83.23,28500.0
2024-12-04 11:10:00,83.27,83.33,83.27,83.33,11235.0,83.27,83.33,83.27,83.33,11235.0
2024-12-04 11:20:00,83.25,83.31,83.25,83.3,21000.0,83.25,83.31,83.25,83.3,21000.0
2024-12-04 11:30:00,83.24,83.32,83.24,83.32,22500.0,83.24,83.32,83.24,83.32,22500.0
2024-12-04 11:40:00,83.32,83.4,83.32,83.35,24795.0,83.32,83.4,83.32,83.35,24795.0
2024-12-04 11:50:00,83.35,83.54,83.35,83.54,28635.0,83.35,83.54,83.35,83.54,28635.0
2024-12-04 12:00:00,83.54,83.54,83.54,83.54,0.0,83.54,83.54,83.54,83.54,0.0
2024-12-04 12:10:00,83.44,83.44,83.34,83.34,4500.0,83.44,83.44,83.34,83.34,4500.0
2024-12-04 12:20:00,83.29,83.37,83.29,83.35,13500.0,83.29,83.37,83.29,83.35,13500.0
2024-12-04 12:30:00,83.35,83.35,83.35,83.35,0.0,83.35,83.35,83.35,83.35,0.0
2024-12-04 12:40:00,83.34,83.34,83.21,83.21,14970.0,83.34,83.34,83.21,83.21,14970.0
2024-12-04 12:50:00,83.27,83.28,83.25,83.28,4500.0,83.27,83.28,83.25,83.28,4500.0
2024-12-04 13:00:00,83.18,83.18,83.01,83.01,9000.0,83.18,83.18,83.01,83.01,9000.0
2024-12-04 13:10:00,83.05,83.12,82.97,83.12,19500.0,83.05,83.12,82.97,83.12,19500.0
2024-12-04 13:20:00,83.14,83.2,83.14,83.2,7305.0,83.14,83.2,83.14,83.2,7305.0
2024-12-04 13:30:00,83.05,83.05,82.89,82.9,15585.0,83.05,83.05,82.89,82.9,15585.0
2024-12-04 13:40:00,82.98,82.99,82.92,82.98,15000.0,82.98,82.99,82.92,82.98,15000.0
2024-12-04 13:50:00,82.92,83.09,82.92,83.09,19560.0,82.92,83.09,82.92,83.09,19560.0
2024-12-04 14:00:00,82.94,82.94,82.87,82.9,9000.0,82.94,82.94,82.87,82.9,9000.0
2024-12-04 14:10:00,82.8,82.9,82.8,82.86,28500.0,82.8,82.9,82.8,82.86,28500.0
2024-12-04 14:20:00,82.91,82.91,82.8,82.81,15000.0,82.91,82.91,82.8,82.81,15000.0
2024-12-04 14:30:00,82.8,82.89,82.8,82.86,31860.0,82.8,82.89,82.8,82.86,31860.0
2024-12-04 14:40:00,82.81,82.88,82.8,82.83,9000.0,82.81,82.88,82.8,82.83,9000.0
2024-12-04 14:50:00,82.83,82.83,82.83,82.83,0.0,82.83,82.83,82.83,82.83,0.0
2024-12-04 15:00:00,82.84,82.98,82.84,82.98,10500.0,82.84,82.98,82.84,82.98,10500.0
2024-12-04 15:10:00,83.0,83.01,82.87,82.87,14175.0,83.0,83.01,82.87,82.87,14175.0
2024-12-04 15:20:00,82.9,83.0,82.9,83.0,27000.0,82.9,83.0,82.9,83.0,27000.0
2024-12-04 15:30:00,82.95,83.08,82.89,83.08,58155.0,82.95,83.08,82.89,83.08,58155.0
2024-12-04 15:40:00,83.06,83.09,82.97,83.08,37620.0,83.06,83.09,82.97,83.08,37620.0
2024-12-04 15:50:00,83.14,83.18,82.8,82.86,184095.0,83.14,83.18,82.8,82.86,184095.0
2024-12-05 09:30:00,82.63,82.93,82.36,82.93,53355.0,82.63,82.93,82.36,82.93,53355.0
2024-12-05 09:40:00,83.05,83.05,82.74,82.84,13665.0,83.05,83.05,82.74,82.84,13665.0
2024-12-05 09:50:00,82.84,83.01,82.84,82.88,13800.0,82.84,83.01,82.84,82.88,13800.0
2024-12-05 10:00:00,82.84,82.86,82.46,82.46,31500.0,82.84,82.86,82.46,82.46,31500.0
2024-12-05 10:10:00,82.49,82.63,82.44,82.44,34785.0,82.49,82.63,82.44,82.44,34785.0
2024-12-05 10:20:00,82.4,82.49,82.3,82.33,20985.0,82.4,82.49,82.3,82.33,20985.0
2024-12-05 10:30:00,82.32,82.63,82.32,82.63,22980.0,82.32,82.63,82.32,82.63,22980.0
2024-12-05 10:40:00,82.51,82.57,82.51,82.57,17190.0,82.51,82.57,82.51,82.57,17190.0
2024-12-05 10:50:00,82.5,82.57,82.35,82.42,39855.0,82.5,82.57,82.35,82.42,39855.0
2024-12-05 11:00:00,82.4,82.53,82.27,82.28,28500.0,82.4,82.53,82.27,82.28,28500.0
2024-12-05 11:10:00,82.09,82.15,82.05,82.05,15600.0,82.09,82.15,82.05,82.05,15600.0
2024-12-05 11:20:00,81.98,82.15,81.94,82.15,18105.0,81.98,82.15,81.94,82.15,18105.0
2024-12-05 11:30:00,81.99,81.99,81.83,81.83,9000.0,81.99,81.99,81.83,81.83,9000.0
2024-12-05 11:40:00,81.94,82.04,81.88,82.02,15735.0,81.94,82.04,81.88,82.02,15735.0
2024-12-05 11:50:00,81.99,81.99,81.81,81.83,11400.0,81.99,81.99,81.81,81.83,11400.0
2024-12-05 12:00:00,81.98,82.11,81.98,82.06,12795.0,81.98,82.11,81.98,82.06,12795.0
2024-12-05 12:10:00,82.0,82.0,81.85,81.85,29640.0,82.0,82.0,81.85,81.85,29640.0
2024-12-05 12:20:00,81.89,81.92,81.89,81.92,7500.0,81.89,81.92,81.89,81.92,7500.0
2024-12-05 12:30:00,81.91,81.95,81.91,81.91,6225.0,81.91,81.95,81.91,81.91,6225.0
2024-12-05 12:40:00,81.95,81.96,81.91,81.91,18000.0,81.95,81.96,81.91,81.91,18000.0
2024-12-05 12:50:00,81.87,81.88,81.8,81.8,18000.0,81.87,81.88,81.8,81.8,18000.0
2024-12-05 13:00:00,81.8,81.92,81.8,81.92,7875.0,81.8,81.92,81.8,81.92,7875.0
2024-12-05 13:10:00,81.89,81.93,81.83,81.93,33000.0,81.89,81.93,81.83,81.93,33000.0
2024-12-05 13:20:00,81.89,81.98,81.89,81.98,19500.0,81.89,81.98,81.89,81.98,19500.0
2024-12-05 13:30:00,82.03,82.19,82.01,82.13,35175.0,82.03,82.19,82.01,82.13,35175.0
2024-12-05 13:40:00,82.09,82.13,81.99,81.99,10950.0,82.09,82.13,81.99,81.99,10950.0
2024-12-05 13:50:00,82.02,82.11,81.99,82.08,25530.0,82.02,82.11,81.99,82.08,25530.0
2024-12-05 14:00:00,82.03,82.07,81.99,81.99,13500.0,82.03,82.07,81.99,81.99,13500.0
2024-12-05 14:10:00,81.96,82.04,81.89,81.89,21150.0,81.96,82.04,81.89,81.89,21150.0
2024-12-05 14:20:00,81.85,81.93,81.82,81.87,19515.0,81.85,81.93,81.82,81.87,19515.0
2024-12-05 14:30:00,81.85,81.97,81.79,81.95,28500.0,81.85,81.97,81.79,81.95,28500.0
2024-12-05 14:40:00,82.0,82.0,82.0,82.0,1500.0,82.0,82.0,82.0,82.0,1500.0
2024-12-05 14:50:00,81.99,82.1,81.99,82.1,18540.0,81.99,82.1,81.99,82.1,18540.0
2024-12-05 15:00:00,82.11,82.24,82.1,82.24,9240.0,82.11,82.24,82.1,82.24,9240.0
2024-12-05 15:10:00,82.2,82.2,82.0,82.05,55500.0,82.2,82.2,82.0,82.05,55500.0
2024-12-05 15:20:00,82.16,82.22,82.08,82.08,21330.0,82.16,82.22,82.08,82.08,21330.0
2024-12-05 15:30:00,82.12,82.26,82.11,82.23,37215.0,82.12,82.26,82.11,82.23,37215.0
2024-12-05 15:40:00,82.23,82.33,82.18,82.3,40560.0,82.23,82.33,82.18,82.3,40560.0
2024-12-05 15:50:00,82.25,82.4,82.2,82.29,193140.0,82.25,82.4,82.2,82.29,193140.0
2024-12-06 09:30:00,82.87,83.62,82.73,83.3,100620.0,82.87,83.62,82.73,83.3,100620.0
2024-12-06 09:40:00,83.39,83.71,83.25,83.59,62175.0,83.39,83.71,83.25,83.59,62175.0
2024-12-06 09:50:00,83.54,83.83,83.37,83.69,81210.0,83.54,83.83,83.37,83.69,81210.0
2024-12-06 10:00:00,83.73,83.73,83.25,83.31,81930.0,83.73,83.73,83.25,83.31,81930.0
2024-12-06 10:10:00,83.38,83.49,83.34,83.47,21690.0,83.38,83.49,83.34,83.47,21690.0
2024-12-06 10:20:00,83.53,83.71,83.42,83.62,40185.0,83.53,83.71,83.42,83.62,40185.0
2024-12-06 10:30:00,83.72,83.72,83.49,83.51,50085.0,83.72,83.72,83.49,83.51,50085.0
2024-12-06 10:40:00,83.51,83.56,83.22,83.32,37995.0,83.51,83.56,83.22,83.32,37995.0
2024-12-06 10:50:00,83.21,83.33,83.13,83.32,34575.0,83.21,83.33,83.13,83.32,34575.0
2024-12-06 11:00:00,83.36,83.39,83.27,83.3,25890.0,83.36,83.39,83.27,83.3,25890.0
2024-12-06 11:10:00,83.37,83.44,83.25,83.34,91500.0,83.37,83.44,83.25,83.34,91500.0
2024-12-06 11:20:00,83.34,83.34,83.34,83.34,0.0,83.34,83.34,83.34,83.34,0.0
2024-12-06 11:30:00,83.18,83.29,83.18,83.29,4500.0,83.18,83.29,83.18,83.29,4500.0
2024-12-06 11:40:00,83.3,83.43,83.3,83.42,15000.0,83.3,83.43,83.3,83.42,15000.0
2024-12-06 11:50:00,83.57,83.57,83.54,83.54,4500.0,83.57,83.57,83.54,83.54,4500.0
2024-12-06 12:00:00,83.48,83.51,83.43,83.51,7125.0,83.48,83.51,83.43,83.51,7125.0
2024-12-06 12:10:00,83.47,83.57,83.4,83.57,37650.0,83.47,83.57,83.4,83.57,37650.0
2024-12-06 12:20:00,83.54,83.63,83.54,83.63,15060.0,83.54,83.63,83.54,83.63,15060.0
2024-12-06 12:30:00,83.54,83.58,83.48,83.58,12090.0,83.54,83.58,83.48,83.58,12090.0
2024-12-06 12:40:00,83.62,83.64,83.55,83.6,10740.0,83.62,83.64,83.55,83.6,10740.0
2024-12-06 12:50:00,83.61,83.78,83.61,83.78,10035.0,83.61,83.78,83.61,83.78,10035.0
2024-12-06 13:00:00,83.65,83.77,83.65,83.71,10500.0,83.65,83.77,83.65,83.71,10500.0
2024-12-06 13:10:00,83.71,83.82,83.71,83.82,19500.0,83.71,83.82,83.71,83.82,19500.0
2024-12-06 13:20:00,83.84,83.84,83.82,83.82,3000.0,83.84,83.84,83.82,83.82,3000.0
2024-12-06 13:30:00,83.82,83.85,83.75,83.85,21855.0,83.82,83.85,83.75,83.85,21855.0
2024-12-06 13:40:00,83.8,83.81,83.72,83.74,25305.0,83.8,83.81,83.72,83.74,25305.0
2024-12-06 13:50:00,83.91,83.91,83.91,83.91,4500.0,83.91,83.91,83.91,83.91,4500.0
2024-12-06 14:00:00,83.93,83.95,83.86,83.88,19500.0,83.93,83.95,83.86,83.88,19500.0
2024-12-06 14:10:00,83.84,83.84,83.82,83.83,12000.0,83.84,83.84,83.82,83.83,12000.0
2024-12-06 14:20:00,83.82,83.82,83.76,83.77,18900.0,83.82,83.82,83.76,83.77,18900.0
2024-12-06 14:30:00,83.73,83.8,83.73,83.73,15570.0,83.73,83.8,83.73,83.73,15570.0
2024-12-06 14:40:00,83.74,83.75,83.6,83.6,33600.0,83.74,83.75,83.6,83.6,33600.0
2024-12-06 14:50:00,83.58,83.62,83.49,83.62,25005.0,83.58,83.62,83.49,83.62,25005.0
2024-12-06 15:00:00,83.54,83.56,83.48,83.55,22560.0,83.54,83.56,83.48,83.55,22560.0
2024-12-06 15:10:00,83.56,83.68,83.56,83.68,6000.0,83.56,83.68,83.56,83.68,6000.0
2024-12-06 15:20:00,83.73,83.73,83.65,83.67,22200.0,83.73,83.73,83.65,83.67,22200.0
2024-12-06 15:30:00,83.67,83.73,83.66,83.67,15000.0,83.67,83.73,83.66,83.67,15000.0
2024-12-06 15:40:00,83.69,83.77,83.56,83.76,25560.0,83.69,83.77,83.56,83.76,25560.0
2024-12-06 15:50:00,83.73,84.0,83.71,83.86,234480.0,83.73,84.0,83.71,83.86,234480.0
2024-12-09 09:30:00,83.91,84.37,83.37,83.37,79095.0,83.91,84.37,83.37,83.37,79095.0
2024-12-09 09:40:00,83.5,83.67,82.97,83.17,102195.0,83.5,83.67,82.97,83.17,102195.0
2024-12-09 09:50:00,83.24,83.27,83.24,83.26,9000.0,83.24,83.27,83.24,83.26,9000.0
2024-12-09 10:00:00,83.22,83.22,82.94,83.02,63465.0,83.22,83.22,82.94,83.02,63465.0
2024-12-09 10:10:00,83.14,83.24,82.99,83.07,15090.0,83.14,83.24,82.99,83.07,15090.0
2024-12-09 10:20:00,83.21,83.41,83.21,83.33,56955.0,83.21,83.41,83.21,83.33,56955.0
2024-12-09 10:30:00,83.25,83.51,83.25,83.42,51000.0,83.25,83.51,83.25,83.42,51000.0
2024-12-09 10:40:00,83.35,83.43,83.31,83.34,25500.0,83.35,83.43,83.31,83.34,25500.0
2024-12-09 10:50:00,83.38,83.46,83.38,83.38,20310.0,83.38,83.46,83.38,83.38,20310.0
2024-12-09 11:00:00,83.25,83.3,83.16,83.17,24045.0,83.25,83.3,83.16,83.17,24045.0
2024-12-09 11:10:00,83.25,83.25,83.08,83.17,9000.0,83.25,83.25,83.08,83.17,9000.0
2024-12-09 11:20:00,83.33,83.33,83.13,83.13,13305.0,83.33,83.33,83.13,83.13,13305.0
2024-12-09 11:30:00,83.09,83.09,82.98,82.98,4500.0,83.09,83.09,82.98,82.98,4500.0
2024-12-09 11:40:00,82.92,82.98,82.88,82.97,21015.0,82.92,82.98,82.88,82.97,21015.0
2024-12-09 11:50:00,82.94,82.99,82.83,82.83,42060.0,82.94,82.99,82.83,82.83,42060.0
2024-12-09 12:00:00,82.86,82.9,82.68,82.84,47160.0,82.86,82.9,82.68,82.84,47160.0
2024-12-09 12:10:00,82.91,82.91,82.78,82.78,10500.0,82.91,82.91,82.78,82.78,10500.0
2024-12-09 12:20:00,82.76,82.86,82.76,82.86,10500.0,82.76,82.86,82.76,82.86,10500.0
2024-12-09 12:30:00,83.02,83.02,83.0,83.0,3000.0,83.02,83.02,83.0,83.0,3000.0
2024-12-09 12:40:00,83.0,83.01,82.93,82.96,12000.0,83.0,83.01,82.93,82.96,12000.0
2024-12-09 12:50:00,82.96,82.96,82.96,82.96,0.0,82.96,82.96,82.96,82.96,0.0
2024-12-09 13:00:00,82.9,83.03,82.9,83.03,10800.0,82.9,83.03,82.9,83.03,10800.0
2024-12-09 13:10:00,82.86,82.96,82.84,82.96,12000.0,82.86,82.96,82.84,82.96,12000.0
2024-12-09 13:20:00,83.04,83.04,83.02,83.04,12000.0,83.04,83.04,83.02,83.04,12000.0
2024-12-09 13:30:00,83.05,83.09,83.05,83.09,7575.0,83.05,83.09,83.05,83.09,7575.0
2024-12-09 13:40:00,83.08,83.08,83.05,83.05,5130.0,83.08,83.08,83.05,83.05,5130.0
2024-12-09 13:50:00,83.03,83.19,83.03,83.19,10500.0,83.03,83.19,83.03,83.19,10500.0
2024-12-09 14:00:00,83.23,83.34,83.23,83.34,4500.0,83.23,83.34,83.23,83.34,4500.0
2024-12-09 14:10:00,83.33,83.36,83.33,83.34,6000.0,83.33,83.36,83.33,83.34,6000.0
2024-12-09 14:20:00,83.36,83.42,83.35,83.35,9000.0,83.36,83.42,83.35,83.35,9000.0
2024-12-09 14:30:00,83.38,83.45,83.38,83.42,9000.0,83.38,83.45,83.38,83.42,9000.0
2024-12-09 14:40:00,83.35,83.66,83.34,83.54,40830.0,83.35,83.66,83.34,83.54,40830.0
2024-12-09 14:50:00,83.55,83.61,83.54,83.54,21540.0,83.55,83.61,83.54,83.54,21540.0
2024-12-09 15:00:00,83.6,83.62,83.56,83.56,15000.0,83.6,83.62,83.56,83.56,15000.0
2024-12-09 15:10:00,83.61,83.61,83.53,83.6,15000.0,83.61,83.61,83.53,83.6,15000.0
2024-12-09 15:20:00,83.65,83.69,83.61,83.69,21090.0,83.65,83.69,83.61,83.69,21090.0
2024-12-09 15:30:00,83.72,83.73,83.67,83.73,27000.0,83.72,83.73,83.67,83.73,27000.0
2024-12-09 15:40:00,83.63,83.63,83.45,83.49,25500.0,83.63,83.63,83.45,83.49,25500.0
2024-12-09 15:50:00,83.44,83.74,83.37,83.64,230370.0,83.44,83.74,83.37,83.64,230370.0
2024-12-10 09:30:00,83.72,83.83,83.51,83.83,73380.0,83.72,83.83,83.51,83.83,73380.0
2024-12-10 09:40:00,83.73,83.73,83.46,83.46,132000.0,83.73,83.73,83.46,83.46,132000.0
2024-12-10 09:50:00,83.63,84.33,83.63,84.33,41835.0,83.63,84.33,83.63,84.33,41835.0
2024-12-10 10:00:00,84.13,84.26,84.03,84.13,45210.0,84.13,84.26,84.03,84.13,45210.0
2024-12-10 10:10:00,84.23,84.61,84.23,84.61,17220.0,84.23,84.61,84.23,84.61,17220.0
2024-12-10 10:20:00,84.66,84.66,84.39,84.48,43215.0,84.66,84.66,84.39,84.48,43215.0
2024-12-10 10:30:00,84.56,84.56,84.51,84.51,13500.0,84.56,84.56,84.51,84.51,13500.0
2024-12-10 10:40:00,84.49,84.49,84.29,84.34,53565.0,84.49,84.49,84.29,84.34,53565.0
2024-12-10 10:50:00,84.34,84.69,84.34,84.57,33135.0,84.34,84.69,84.34,84.57,33135.0
2024-12-10 11:00:00,84.53,84.7,84.53,84.7,13500.0,84.53,84.7,84.53,84.7,13500.0
2024-12-10 11:10:00,84.77,84.8,84.66,84.7,20160.0,84.77,84.8,84.66,84.7,20160.0
2024-12-10 11:20:00,84.67,84.67,84.57,84.67,6750.0,84.67,84.67,84.57,84.67,6750.0
2024-12-10 11:30:00,84.66,84.75,84.66,84.75,3000.0,84.66,84.75,84.66,84.75,3000.0
2024-12-10 11:40:00,84.91,84.91,84.67,84.68,12000.0,84.91,84.91,84.67,84.68,12000.0
2024-12-10 11:50:00,84.53,84.59,84.49,84.49,60075.0,84.53,84.59,84.49,84.49,60075.0
2024-12-10 12:00:00,84.52,84.57,84.42,84.55,7875.0,84.52,84.57,84.42,84.55,7875.0
2024-12-10 12:10:00,84.53,84.61,84.51,84.51,7500.0,84.53,84.61,84.51,84.51,7500.0
2024-12-10 12:20:00,84.52,84.52,84.41,84.5,6000.0,84.52,84.52,84.41,84.5,6000.0
2024-12-10 12:30:00,84.51,84.51,84.43,84.43,9000.0,84.51,84.51,84.43,84.43,9000.0
2024-12-10 12:40:00,84.47,84.58,84.47,84.57,6105.0,84.47,84.58,84.47,84.57,6105.0
2024-12-10 12:50:00,84.58,84.58,84.52,84.54,5010.0,84.58,84.58,84.52,84.54,5010.0
2024-12-10 13:00:00,84.45,84.55,84.45,84.55,9975.0,84.45,84.55,84.45,84.55,9975.0
2024-12-10 13:10:00,84.53,84.57,84.53,84.53,8565.0,84.53,84.57,84.53,84.53,8565.0
2024-12-10 13:20:00,84.35,84.44,84.35,84.44,17490.0,84.35,84.44,84.35,84.44,17490.0
2024-12-10 13:30:00,84.4,84.4,84.4,84.4,4500.0,84.4,84.4,84.4,84.4,4500.0
2024-12-10 13:40:00,84.25,84.28,84.04,84.21,42840.0,84.25,84.28,84.04,84.21,42840.0
2024-12-10 13:50:00,84.18,84.18,84.18,84.18,1500.0,84.18,84.18,84.18,84.18,1500.0
2024-12-10 14:00:00,84.18,84.28,84.11,84.28,13500.0,84.18,84.28,84.11,84.28,13500.0
2024-12-10 14:10:00,84.12,84.12,84.06,84.1,9435.0,84.12,84.12,84.06,84.1,9435.0
2024-12-10 14:20:00,84.04,84.12,84.02,84.11,25635.0,84.04,84.12,84.02,84.11,25635.0
2024-12-10 14:30:00,84.14,84.28,84.1,84.25,29220.0,84.14,84.28,84.1,84.25,29220.0
2024-12-10 14:40:00,84.19,84.29,84.19,84.23,25575.0,84.19,84.29,84.19,84.23,25575.0
2024-12-10 14:50:00,84.36,84.54,84.36,84.49,19095.0,84.36,84.54,84.36,84.49,19095.0
2024-12-10 15:00:00,84.48,84.55,84.37,84.37,26310.0,84.48,84.55,84.37,84.37,26310.0
2024-12-10 15:10:00,84.27,84.38,84.24,84.31,57360.0,84.27,84.38,84.24,84.31,57360.0
2024-12-10 15:20:00,84.3,84.33,84.25,84.31,32520.0,84.3,84.33,84.25,84.31,32520.0
2024-12-10 15:30:00,84.31,84.39,84.29,84.33,62595.0,84.31,84.39,84.29,84.33,62595.0
2024-12-10 15:40:00,84.29,84.36,84.07,84.16,69225.0,84.29,84.36,84.07,84.16,69225.0
2024-12-10 15:50:00,84.16,84.45,84.09,84.44,165105.0,84.16,84.45,84.09,84.44,165105.0
2024-12-11 09:30:00,84.42,84.91,84.42,84.88,43275.0,84.42,84.91,84.42,84.88,43275.0
2024-12-11 09:40:00,84.81,85.0,84.65,84.7,44415.0,84.81,85.0,84.65,84.7,44415.0
2024-12-11 09:50:00,84.84,84.84,84.64,84.81,23955.0,84.84,84.84,84.64,84.81,23955.0
2024-12-11 10:00:00,84.78,84.96,84.6,84.96,20145.0,84.78,84.96,84.6,84.96,20145.0
2024-12-11 10:10:00,84.82,84.87,84.77,84.87,13500.0,84.82,84.87,84.77,84.87,13500.0
2024-12-11 10:20:00,84.91,85.05,84.8,84.92,24045.0,84.91,85.05,84.8,84.92,24045.0
2024-12-11 10:30:00,84.89,84.96,84.79,84.79,17460.0,84.89,84.96,84.79,84.79,17460.0
2024-12-11 10:40:00,84.9,84.9,84.63,84.69,33150.0,84.9,84.9,84.63,84.69,33150.0
2024-12-11 10:50:00,84.64,84.75,84.6,84.73,26070.0,84.64,84.75,84.6,84.73,26070.0
2024-12-11 11:00:00,84.52,84.52,84.28,84.28,4500.0,84.52,84.52,84.28,84.28,4500.0
2024-12-11 11:10:00,84.39,84.39,84.33,84.33,9510.0,84.39,84.39,84.33,84.33,9510.0
2024-12-11 11:20:00,84.38,84.47,84.25,84.25,23985.0,84.38,84.47,84.25,84.25,23985.0
2024-12-11 11:30:00,84.35,84.45,84.35,84.42,12000.0,84.35,84.45,84.35,84.42,12000.0
2024-12-11 11:40:00,84.37,84.42,84.17,84.17,10500.0,84.37,84.42,84.17,84.17,10500.0
2024-12-11 11:50:00,84.19,84.29,84.13,84.28,15000.0,84.19,84.29,84.13,84.28,15000.0
2024-12-11 12:00:00,84.34,84.54,84.28,84.46,33090.0,84.34,84.54,84.28,84.46,33090.0
2024-12-11 12:10:00,84.37,84.47,84.37,84.38,18435.0,84.37,84.47,84.37,84.38,18435.0
2024-12-11 12:20:00,84.31,84.43,84.31,84.43,15930.0,84.31,84.43,84.31,84.43,15930.0
2024-12-11 12:30:00,84.42,84.42,84.32,84.4,14115.0,84.42,84.42,84.32,84.4,14115.0
2024-12-11 12:40:00,84.36,84.46,84.36,84.46,7605.0,84.36,84.46,84.36,84.46,7605.0
2024-12-11 12:50:00,84.41,84.54,84.33,84.33,20880.0,84.41,84.54,84.33,84.33,20880.0
2024-12-11 13:00:00,84.45,84.5,84.45,84.5,6000.0,84.45,84.5,84.45,84.5,6000.0
2024-12-11 13:10:00,84.55,84.55,84.43,84.54,12000.0,84.55,84.55,84.43,84.54,12000.0
2024-12-11 13:20:00,84.54,84.55,84.44,84.51,15000.0,84.54,84.55,84.44,84.51,15000.0
2024-12-11 13:30:00,84.48,84.48,84.36,84.36,6000.0,84.48,84.48,84.36,84.36,6000.0
2024-12-11 13:40:00,84.42,84.48,84.4,84.48,21270.0,84.42,84.48,84.4,84.48,21270.0
2024-12-11 13:50:00,84.48,84.53,84.4,84.4,13500.0,84.48,84.53,84.4,84.4,13500.0
2024-12-11 14:00:00,84.45,84.52,84.41,84.44,6000.0,84.45,84.52,84.41,84.44,6000.0
2024-12-11 14:10:00,84.52,84.65,84.52,84.62,17835.0,84.52,84.65,84.52,84.62,17835.0
2024-12-11 14:20:00,84.62,84.68,84.6,84.68,15375.0,84.62,84.68,84.6,84.68,15375.0
2024-12-11 14:30:00,84.65,84.68,84.6,84.64,23955.0,84.65,84.68,84.6,84.64,23955.0
2024-12-11 14:40:00,84.66,84.69,84.64,84.69,12000.0,84.66,84.69,84.64,84.69,12000.0
2024-12-11 14:50:00,84.63,84.69,84.61,84.63,31260.0,84.63,84.69,84.61,84.63,31260.0
2024-12-11 15:00:00,84.64,84.67,84.59,84.59,7530.0,84.64,84.67,84.59,84.59,7530.0
2024-12-11 15:10:00,84.64,84.64,84.5,84.58,13500.0,84.64,84.64,84.5,84.58,13500.0
2024-12-11 15:20:00,84.57,84.57,84.48,84.53,18015.0,84.57,84.57,84.48,84.53,18015.0
2024-12-11 15:30:00,84.51,84.51,84.4,84.46,24240.0,84.51,84.51,84.4,84.46,24240.0
2024-12-11 15:40:00,84.46,84.47,84.34,84.46,44550.0,84.46,84.47,84.34,84.46,44550.0
2024-12-11 15:50:00,84.41,84.65,84.32,84.59,158925.0,84.41,84.65,84.32,84.59,158925.0
2024-12-12 09:30:00,84.69,84.69,84.09,84.09,31470.0,84.69,84.69,84.09,84.09,31470.0
2024-12-12 09:40:00,84.08,84.37,84.02,84.19,30690.0,84.08,84.37,84.02,84.19,30690.0
2024-12-12 09:50:00,84.03,84.14,84.02,84.13,22500.0,84.03,84.14,84.02,84.13,22500.0
2024-12-12 10:00:00,84.06,84.11,83.61,83.96,41370.0,84.06,84.11,83.61,83.96,41370.0
2024-12-12 10:10:00,84.09,84.17,83.98,84.09,16335.0,84.09,84.17,83.98,84.09,16335.0
2024-12-12 10:20:00,84.08,84.22,84.08,84.11,15435.0,84.08,84.22,84.08,84.11,15435.0
2024-12-12 10:30:00,84.1,84.25,84.1,84.18,19950.0,84.1,84.25,84.1,84.18,19950.0
2024-12-12 10:40:00,84.27,84.35,84.05,84.13,30015.0,84.27,84.35,84.05,84.13,30015.0
2024-12-12 10:50:00,84.2,84.34,84.13,84.34,16035.0,84.2,84.34,84.13,84.34,16035.0
2024-12-12 11:00:00,84.33,84.4,84.24,84.37,17325.0,84.33,84.4,84.24,84.37,17325.0
2024-12-12 11:10:00,84.41,84.41,84.41,84.41,3000.0,84.41,84.41,84.41,84.41,3000.0
2024-12-12 11:20:00,84.43,84.55,84.43,84.46,7500.0,84.43,84.55,84.43,84.46,7500.0
2024-12-12 11:30:00,84.47,84.55,84.44,84.55,22440.0,84.47,84.55,84.44,84.55,22440.0
2024-12-12 11:40:00,84.55,84.62,84.52,84.57,29595.0,84.55,84.62,84.52,84.57,29595.0
2024-12-12 11:50:00,84.6,84.6,84.45,84.45,13500.0,84.6,84.6,84.45,84.45,13500.0
2024-12-12 12:00:00,84.44,84.56,84.44,84.56,6000.0,84.44,84.56,84.44,84.56,6000.0
2024-12-12 12:10:00,84.65,84.65,84.65,84.65,1500.0,84.65,84.65,84.65,84.65,1500.0
2024-12-12 12:20:00,84.72,84.72,84.6,84.63,19620.0,84.72,84.72,84.6,84.63,19620.0
2024-12-12 12:30:00,84.63,84.7,84.62,84.7,3000.0,84.63,84.7,84.62,84.7,3000.0
2024-12-12 12:40:00,84.71,84.71,84.64,84.64,7065.0,84.71,84.71,84.64,84.64,7065.0
2024-12-12 12:50:00,84.59,84.62,84.57,84.62,11505.0,84.59,84.62,84.57,84.62,11505.0
2024-12-12 13:00:00,84.62,84.62,84.56,84.56,9000.0,84.62,84.62,84.56,84.56,9000.0
2024-12-12 13:10:00,84.57,84.76,84.57,84.73,27990.0,84.57,84.76,84.57,84.73,27990.0
2024-12-12 13:20:00,84.73,84.93,84.72,84.81,52935.0,84.73,84.93,84.72,84.81,52935.0
2024-12-12 13:30:00,84.82,84.88,84.74,84.74,25965.0,84.82,84.88,84.74,84.74,25965.0
2024-12-12 13:40:00,84.74,84.74,84.7,84.71,9060.0,84.74,84.74,84.7,84.71,9060.0
2024-12-12 13:50:00,84.76,84.79,84.76,84.79,5235.0,84.76,84.79,84.76,84.79,5235.0
2024-12-12 14:00:00,84.68,84.72,84.63,84.63,21900.0,84.68,84.72,84.63,84.63,21900.0
2024-12-12 14:10:00,84.69,84.73,84.63,84.72,18120.0,84.69,84.73,84.63,84.72,18120.0
2024-12-12 14:20:00,84.65,84.71,84.65,84.65,15000.0,84.65,84.71,84.65,84.65,15000.0
2024-12-12 14:30:00,84.69,84.69,84.63,84.63,7500.0,84.69,84.69,84.63,84.63,7500.0
2024-12-12 14:40:00,84.63,84.71,84.62,84.71,13500.0,84.63,84.71,84.62,84.71,13500.0
2024-12-12 14:50:00,84.65,84.7,84.63,84.69,15000.0,84.65,84.7,84.63,84.69,15000.0
2024-12-12 15:00:00,84.68,84.73,84.68,84.73,7500.0,84.68,84.73,84.68,84.73,7500.0
2024-12-12 15:10:00,84.69,84.75,84.69,84.73,12000.0,84.69,84.75,84.69,84.73,12000.0
2024-12-12 15:20:00,84.76,84.82,84.73,84.8,27585.0,84.76,84.82,84.73,84.8,27585.0
2024-12-12 15:30:00,84.83,84.83,84.65,84.65,20025.0,84.83,84.83,84.65,84.65,20025.0
2024-12-12 15:40:00,84.61,84.65,84.58,84.64,29220.0,84.61,84.65,84.58,84.64,29220.0
2024-12-12 15:50:00,84.68,84.72,84.58,84.65,94830.0,84.68,84.72,84.58,84.65,94830.0
2024-12-13 09:30:00,84.59,84.77,84.28,84.7,51915.0,84.59,84.77,84.28,84.7,51915.0
2024-12-13 09:40:00,84.82,84.99,84.74,84.98,22275.0,84.82,84.99,84.74,84.98,22275.0
2024-12-13 09:50:00,85.06,85.11,84.85,85.01,34950.0,85.06,85.11,84.85,85.01,34950.0
2024-12-13 10:00:00,84.99,85.0,84.77,84.85,33450.0,84.99,85.0,84.77,84.85,33450.0
2024-12-13 10:10:00,84.88,85.02,84.81,84.98,58530.0,84.88,85.02,84.81,84.98,58530.0
2024-12-13 10:20:00,84.99,85.17,84.99,85.17,18645.0,84.99,85.17,84.99,85.17,18645.0
2024-12-13 10:30:00,85.13,85.13,85.13,85.13,4500.0,85.13,85.13,85.13,85.13,4500.0
2024-12-13 10:40:00,85.1,85.15,85.1,85.13,12000.0,85.1,85.15,85.1,85.13,12000.0
2024-12-13 10:50:00,85.1,85.4,85.1,85.4,12000.0,85.1,85.4,85.1,85.4,12000.0
2024-12-13 11:00:00,85.36,85.36,85.24,85.24,24150.0,85.36,85.36,85.24,85.24,24150.0
2024-12-13 11:10:00,85.24,85.24,85.24,85.24,0.0,85.24,85.24,85.24,85.24,0.0
2024-12-13 11:20:00,85.22,85.22,85.22,85.22,1500.0,85.22,85.22,85.22,85.22,1500.0
2024-12-13 11:30:00,85.4,85.41,85.27,85.33,6000.0,85.4,85.41,85.27,85.33,6000.0
2024-12-13 11:40:00,85.44,85.46,85.32,85.33,48990.0,85.44,85.46,85.32,85.33,48990.0
2024-12-13 11:50:00,85.18,85.18,85.11,85.11,13080.0,85.18,85.18,85.11,85.11,13080.0
2024-12-13 12:00:00,85.11,85.11,85.02,85.11,5085.0,85.11,85.11,85.02,85.11,5085.0
2024-12-13 12:10:00,84.88,84.92,84.86,84.92,10215.0,84.88,84.92,84.86,84.92,10215.0
2024-12-13 12:20:00,84.93,84.94,84.89,84.94,4500.0,84.93,84.94,84.89,84.94,4500.0
2024-12-13 12:30:00,85.0,85.01,84.99,85.01,4500.0,85.0,85.01,84.99,85.01,4500.0
2024-12-13 12:40:00,85.01,85.01,85.01,85.01,0.0,85.01,85.01,85.01,85.01,0.0
2024-12-13 12:50:00,84.9,84.92,84.9,84.92,6000.0,84.9,84.92,84.9,84.92,6000.0
2024-12-13 13:00:00,84.9,84.99,84.9,84.92,11355.0,84.9,84.99,84.9,84.92,11355.0
2024-12-13 13:10:00,84.94,84.94,84.94,84.94,2760.0,84.94,84.94,84.94,84.94,2760.0
2024-12-13 13:20:00,85.07,85.07,85.07,85.07,1500.0,85.07,85.07,85.07,85.07,1500.0
2024-12-13 13:30:00,85.03,85.03,85.03,85.03,13125.0,85.03,85.03,85.03,85.03,13125.0
2024-12-13 13:40:00,84.99,85.03,84.98,85.03,4500.0,84.99,85.03,84.98,85.03,4500.0
2024-12-13 13:50:00,85.06,85.06,84.96,84.96,3525.0,85.06,85.06,84.96,84.96,3525.0
2024-12-13 14:00:00,85.01,85.1,85.01,85.1,6345.0,85.01,85.1,85.01,85.1,6345.0
2024-12-13 14:10:00,85.1,85.1,85.1,85.1,0.0,85.1,85.1,85.1,85.1,0.0
2024-12-13 14:20:00,85.03,85.05,85.03,85.04,3825.0,85.03,85.05,85.03,85.04,3825.0
2024-12-13 14:30:00,85.08,85.1,85.08,85.1,3000.0,85.08,85.1,85.08,85.1,3000.0
2024-12-13 14:40:00,85.09,85.09,85.03,85.03,3225.0,85.09,85.09,85.03,85.03,3225.0
2024-12-13 14:50:00,85.06,85.07,84.97,84.97,6390.0,85.06,85.07,84.97,84.97,6390.0
2024-12-13 15:00:00,85.01,85.02,84.96,85.01,10500.0,85.01,85.02,84.96,85.01,10500.0
2024-12-13 15:10:00,84.99,85.0,84.99,84.99,6135.0,84.99,85.0,84.99,84.99,6135.0
2024-12-13 15:20:00,84.89,84.9,84.89,84.9,3000.0,84.89,84.9,84.89,84.9,3000.0
2024-12-13 15:30:00,84.85,84.9,84.79,84.86,28500.0,84.85,84.9,84.79,84.86,28500.0
2024-12-13 15:40:00,84.91,84.95,84.89,84.94,16725.0,84.91,84.95,84.89,84.94,16725.0
2024-12-13 15:50:00,84.91,84.96,84.68,84.76,119490.0,84.91,84.96,84.68,84.76,119490.0
2024-12-16 09:30:00,84.53,84.76,84.47,84.76,49815.0,84.53,84.76,84.47,84.76,49815.0
2024-12-16 09:40:00,84.62,84.74,84.57,84.74,18390.0,84.62,84.74,84.57,84.74,18390.0
2024-12-16 09:50:00,84.89,85.07,84.89,84.99,6000.0,84.89,85.07,84.89,84.99,6000.0
2024-12-16 10:00:00,85.1,85.17,85.07,85.13,18435.0,85.1,85.17,85.07,85.13,18435.0
2024-12-16 10:10:00,85.27,85.41,85.27,85.41,4500.0,85.27,85.41,85.27,85.41,4500.0
2024-12-16 10:20:00,85.39,85.51,85.37,85.5,37260.0,85.39,85.51,85.37,85.5,37260.0
2024-12-16 10:30:00,85.47,85.6,85.41,85.59,25500.0,85.47,85.6,85.41,85.59,25500.0
2024-12-16 10:40:00,85.59,85.59,85.37,85.37,45540.0,85.59,85.59,85.37,85.37,45540.0
2024-12-16 10:50:00,85.36,85.52,85.2,85.22,25890.0,85.36,85.52,85.2,85.22,25890.0
2024-12-16 11:00:00,85.25,85.25,85.16,85.16,29280.0,85.25,85.25,85.16,85.16,29280.0
2024-12-16 11:10:00,85.28,85.29,85.11,85.11,15060.0,85.28,85.29,85.11,85.11,15060.0
2024-12-16 11:20:00,85.15,85.15,85.15,85.15,1500.0,85.15,85.15,85.15,85.15,1500.0
2024-12-16 11:30:00,85.15,85.15,85.05,85.05,4200.0,85.15,85.15,85.05,85.05,4200.0
2024-12-16 11:40:00,85.05,85.12,84.9,84.9,25725.0,85.05,85.12,84.9,84.9,25725.0
2024-12-16 11:50:00,84.93,85.02,84.93,84.99,6825.0,84.93,85.02,84.93,84.99,6825.0
2024-12-16 12:00:00,84.92,85.04,84.92,85.0,13500.0,84.92,85.04,84.92,85.0,13500.0
2024-12-16 12:10:00,84.93,85.08,84.92,84.92,31605.0,84.93,85.08,84.92,84.92,31605.0
2024-12-16 12:20:00,84.97,85.12,84.89,85.08,21120.0,84.97,85.12,84.89,85.08,21120.0
2024-12-16 12:30:00,85.13,85.2,84.98,84.98,34365.0,85.13,85.2,84.98,84.98,34365.0
2024-12-16 12:40:00,84.98,85.08,84.98,85.02,7365.0,84.98,85.08,84.98,85.02,7365.0
2024-12-16 12:50:00,85.08,85.1,85.03,85.08,18090.0,85.08,85.1,85.03,85.08,18090.0
2024-12-16 13:00:00,85.05,85.05,84.95,84.96,25455.0,85.05,85.05,84.95,84.96,25455.0
2024-12-16 13:10:00,84.99,84.99,84.94,84.99,12000.0,84.99,84.99,84.94,84.99,12000.0
2024-12-16 13:20:00,84.99,85.08,84.99,85.08,9000.0,84.99,85.08,84.99,85.08,9000.0
2024-12-16 13:30:00,85.13,85.14,85.07,85.11,13230.0,85.13,85.14,85.07,85.11,13230.0
2024-12-16 13:40:00,85.09,85.09,85.01,85.05,11325.0,85.09,85.09,85.01,85.05,11325.0
2024-12-16 13:50:00,85.06,85.09,85.0,85.0,10815.0,85.06,85.09,85.0,85.0,10815.0
2024-12-16 14:00:00,85.0,85.0,84.94,84.96,13920.0,85.0,85.0,84.94,84.96,13920.0
2024-12-16 14:10:00,85.0,85.0,84.87,84.87,15135.0,85.0,85.0,84.87,84.87,15135.0
2024-12-16 14:20:00,84.84,84.98,84.84,84.88,11670.0,84.84,84.98,84.84,84.88,11670.0
2024-12-16 14:30:00,84.95,84.95,84.83,84.87,13680.0,84.95,84.95,84.83,84.87,13680.0
2024-12-16 14:40:00,84.78,84.83,84.75,84.75,10275.0,84.78,84.83,84.75,84.75,10275.0
2024-12-16 14:50:00,84.77,84.96,84.77,84.94,24840.0,84.77,84.96,84.77,84.94,24840.0
2024-12-16 15:00:00,84.93,84.93,84.93,84.93,7500.0,84.93,84.93,84.93,84.93,7500.0
2024-12-16 15:10:00,84.92,85.05,84.92,84.98,19155.0,84.92,85.05,84.92,84.98,19155.0
2024-12-16 15:20:00,84.96,85.02,84.93,85.02,15120.0,84.96,85.02,84.93,85.02,15120.0
2024-12-16 15:30:00,84.94,84.97,84.77,84.77,49170.0,84.94,84.97,84.77,84.77,49170.0
2024-12-16 15:40:00,84.7,84.74,84.62,84.69,41400.0,84.7,84.74,84.62,84.69,41400.0
2024-12-16 15:50:00,84.63,84.68,84.52,84.61,170445.0,84.63,84.68,84.52,84.61,170445.0
2024-12-17 09:30:00,84.59,84.97,84.39,84.62,47310.0,84.59,84.97,84.39,84.62,47310.0
2024-12-17 09:40:00,84.44,84.44,84.21,84.44,16590.0,84.44,84.44,84.21,84.44,16590.0
2024-12-17 09:50:00,84.36,84.39,84.19,84.24,25500.0,84.36,84.39,84.19,84.24,25500.0
2024-12-17 10:00:00,84.11,84.18,83.95,83.95,65625.0,84.11,84.18,83.95,83.95,65625.0
2024-12-17 10:10:00,83.93,84.15,83.89,84.07,50715.0,83.93,84.15,83.89,84.07,50715.0
2024-12-17 10:20:00,84.27,84.27,84.0,84.0,63510.0,84.27,84.27,84.0,84.0,63510.0
2024-12-17 10:30:00,83.84,83.84,83.66,83.81,36345.0,83.84,83.84,83.66,83.81,36345.0
2024-12-17 10:40:00,83.82,83.87,83.7,83.75,111900.0,83.82,83.87,83.7,83.75,111900.0
2024-12-17 10:50:00,83.76,83.8,83.7,83.77,26895.0,83.76,83.8,83.7,83.77,26895.0
2024-12-17 11:00:00,83.96,84.08,83.92,84.07,11355.0,83.96,84.08,83.92,84.07,11355.0
2024-12-17 11:10:00,84.07,84.07,84.05,84.05,6000.0,84.07,84.07,84.05,84.05,6000.0
2024-12-17 11:20:00,84.11,84.14,84.11,84.14,8985.0,84.11,84.14,84.11,84.14,8985.0
2024-12-17 11:30:00,84.14,84.14,83.92,83.93,55455.0,84.14,84.14,83.92,83.93,55455.0
2024-12-17 11:40:00,83.86,83.94,83.78,83.85,36900.0,83.86,83.94,83.78,83.85,36900.0
2024-12-17 11:50:00,83.85,83.85,83.78,83.8,9645.0,83.85,83.85,83.78,83.8,9645.0
2024-12-17 12:00:00,83.83,83.83,83.7,83.72,15045.0,83.83,83.83,83.7,83.72,15045.0
2024-12-17 12:10:00,83.65,83.7,83.65,83.7,33405.0,83.65,83.7,83.65,83.7,33405.0
2024-12-17 12:20:00,83.8,83.8,83.74,83.76,14325.0,83.8,83.8,83.74,83.76,14325.0
2024-12-17 12:30:00,83.71,83.71,83.54,83.54,7635.0,83.71,83.71,83.54,83.54,7635.0
2024-12-17 12:40:00,83.54,83.61,83.43,83.43,16875.0,83.54,83.61,83.43,83.43,16875.0
2024-12-17 12:50:00,83.44,83.52,83.44,83.49,12345.0,83.44,83.52,83.44,83.49,12345.0
2024-12-17 13:00:00,83.53,83.53,83.24,83.24,10575.0,83.53,83.53,83.24,83.24,10575.0
2024-12-17 13:10:00,83.19,83.29,83.19,83.19,9000.0,83.19,83.29,83.19,83.19,9000.0
2024-12-17 13:20:00,83.19,83.31,83.19,83.23,22455.0,83.19,83.31,83.19,83.23,22455.0
2024-12-17 13:30:00,83.32,83.35,83.23,83.35,36135.0,83.32,83.35,83.23,83.35,36135.0
2024-12-17 13:40:00,83.36,83.41,83.32,83.35,14925.0,83.36,83.41,83.32,83.35,14925.0
2024-12-17 13:50:00,83.36,83.42,83.36,83.41,9000.0,83.36,83.42,83.36,83.41,9000.0
2024-12-17 14:00:00,83.51,83.51,83.46,83.48,7665.0,83.51,83.51,83.46,83.48,7665.0
2024-12-17 14:10:00,83.42,83.42,83.38,83.38,8820.0,83.42,83.42,83.38,83.38,8820.0
2024-12-17 14:20:00,83.34,83.34,83.14,83.25,76935.0,83.34,83.34,83.14,83.25,76935.0
2024-12-17 14:30:00,83.23,83.28,83.12,83.28,27630.0,83.23,83.28,83.12,83.28,27630.0
2024-12-17 14:40:00,83.26,83.26,83.15,83.15,19500.0,83.26,83.26,83.15,83.15,19500.0
2024-12-17 14:50:00,83.03,83.08,83.03,83.08,8055.0,83.03,83.08,83.03,83.08,8055.0
2024-12-17 15:00:00,83.02,83.11,82.95,83.03,25365.0,83.02,83.11,82.95,83.03,25365.0
2024-12-17 15:10:00,82.93,82.97,82.93,82.97,3000.0,82.93,82.97,82.93,82.97,3000.0
2024-12-17 15:20:00,82.94,83.07,82.94,83.04,25920.0,82.94,83.07,82.94,83.04,25920.0
2024-12-17 15:30:00,82.9,82.92,82.82,82.82,69690.0,82.9,82.92,82.82,82.82,69690.0
2024-12-17 15:40:00,82.86,82.96,82.82,82.82,129525.0,82.86,82.96,82.82,82.82,129525.0
2024-12-17 15:50:00,82.85,83.14,82.81,83.0,424710.0,82.85,83.14,82.81,83.0,424710.0
2024-12-18 09:30:00,82.81,83.03,82.81,83.03,33570.0,82.81,83.03,82.81,83.03,33570.0
2024-12-18 09:40:00,82.87,82.91,82.74,82.91,19500.0,82.87,82.91,82.74,82.91,19500.0
2024-12-18 09:50:00,82.89,82.92,82.73,82.85,34275.0,82.89,82.92,82.73,82.85,34275.0
2024-12-18 10:00:00,82.85,83.07,82.85,82.99,33150.0,82.85,83.07,82.85,82.99,33150.0
2024-12-18 10:10:00,83.13,83.13,83.13,83.13,7500.0,83.13,83.13,83.13,83.13,7500.0
2024-12-18 10:20:00,83.16,83.26,83.12,83.26,29595.0,83.16,83.26,83.12,83.26,29595.0
2024-12-18 10:30:00,83.25,83.34,83.21,83.34,18840.0,83.25,83.34,83.21,83.34,18840.0
2024-12-18 10:40:00,83.38,83.38,83.27,83.38,42495.0,83.38,83.38,83.27,83.38,42495.0
2024-12-18 10:50:00,83.33,83.34,83.31,83.34,18345.0,83.33,83.34,83.31,83.34,18345.0
2024-12-18 11:00:00,83.29,83.29,83.26,83.26,14070.0,83.29,83.29,83.26,83.26,14070.0
2024-12-18 11:10:00,83.21,83.21,83.14,83.14,15000.0,83.21,83.21,83.14,83.14,15000.0
2024-12-18 11:20:00,83.22,83.22,83.22,83.22,3420.0,83.22,83.22,83.22,83.22,3420.0
2024-12-18 11:30:00,83.19,83.25,83.19,83.23,7500.0,83.19,83.25,83.19,83.23,7500.0
2024-12-18 11:40:00,83.21,83.21,83.11,83.15,5250.0,83.21,83.21,83.11,83.15,5250.0
2024-12-18 11:50:00,83.14,83.18,83.14,83.18,7500.0,83.14,83.18,83.14,83.18,7500.0
2024-12-18 12:00:00,83.11,83.11,83.11,83.11,1500.0,83.11,83.11,83.11,83.11,1500.0
2024-12-18 12:10:00,83.17,83.22,83.13,83.22,13500.0,83.17,83.22,83.13,83.22,13500.0
2024-12-18 12:20:00,83.22,83.22,83.13,83.14,10500.0,83.22,83.22,83.13,83.14,10500.0
2024-12-18 12:30:00,83.11,83.11,83.01,83.02,16725.0,83.11,83.11,83.01,83.02,16725.0
2024-12-18 12:40:00,82.96,82.96,82.87,82.93,12660.0,82.96,82.96,82.87,82.93,12660.0
2024-12-18 12:50:00,82.77,82.89,82.77,82.89,14865.0,82.77,82.89,82.77,82.89,14865.0
2024-12-18 13:00:00,82.9,82.9,82.77,82.79,17550.0,82.9,82.9,82.77,82.79,17550.0
2024-12-18 13:10:00,82.82,82.91,82.82,82.91,6000.0,82.82,82.91,82.82,82.91,6000.0
2024-12-18 13:20:00,82.96,82.96,82.86,82.89,10500.0,82.96,82.96,82.86,82.89,10500.0
2024-12-18 13:30:00,82.95,83.13,82.92,83.13,18000.0,82.95,83.13,82.92,83.13,18000.0
2024-12-18 13:40:00,83.06,83.16,82.99,83.16,7920.0,83.06,83.16,82.99,83.16,7920.0
2024-12-18 13:50:00,83.02,83.02,83.02,83.02,12000.0,83.02,83.02,83.02,83.02,12000.0
2024-12-18 14:00:00,83.09,83.09,82.75,82.75,13500.0,83.09,83.09,82.75,82.75,13500.0
2024-12-18 14:10:00,82.7,82.7,82.49,82.49,9000.0,82.7,82.7,82.49,82.49,9000.0
2024-12-18 14:20:00,82.48,82.62,82.48,82.62,10200.0,82.48,82.62,82.48,82.62,10200.0
2024-12-18 14:30:00,82.48,82.65,82.48,82.65,37125.0,82.48,82.65,82.48,82.65,37125.0
2024-12-18 14:40:00,82.67,82.67,82.45,82.45,20025.0,82.67,82.67,82.45,82.45,20025.0
2024-12-18 14:50:00,82.46,82.5,82.41,82.48,34185.0,82.46,82.5,82.41,82.48,34185.0
2024-12-18 15:00:00,82.43,82.52,82.4,82.44,25965.0,82.43,82.52,82.4,82.44,25965.0
2024-12-18 15:10:00,82.53,82.53,82.12,82.13,40020.0,82.53,82.53,82.12,82.13,40020.0
2024-12-18 15:20:00,82.25,82.43,82.18,82.4,40410.0,82.25,82.43,82.18,82.4,40410.0
2024-12-18 15:30:00,82.48,82.48,82.21,82.21,56250.0,82.48,82.48,82.21,82.21,56250.0
2024-12-18 15:40:00,82.21,82.22,81.7,81.81,138750.0,82.21,82.22,81.7,81.81,138750.0
2024-12-18 15:50:00,81.77,81.87,81.61,81.61,120675.0,81.77,81.87,81.61,81.61,120675.0
2024-12-19 09:30:00,81.68,82.22,81.37,82.09,48345.0,81.68,82.22,81.37,82.09,48345.0
2024-12-19 09:40:00,82.3,82.3,81.97,82.12,12360.0,82.3,82.3,81.97,82.12,12360.0
2024-12-19 09:50:00,81.98,81.98,81.84,81.85,16500.0,81.98,81.98,81.84,81.85,16500.0
2024-12-19 10:00:00,81.9,82.0,81.89,81.92,30615.0,81.9,82.0,81.89,81.92,30615.0
2024-12-19 10:10:00,81.89,81.89,81.63,81.76,13500.0,81.89,81.89,81.63,81.76,13500.0
2024-12-19 10:20:00,81.68,81.71,81.56,81.71,28590.0,81.68,81.71,81.56,81.71,28590.0
2024-12-19 10:30:00,81.65,81.65,81.51,81.51,24705.0,81.65,81.65,81.51,81.51,24705.0
2024-12-19 10:40:00,81.4,81.53,81.34,81.43,18180.0,81.4,81.53,81.34,81.43,18180.0
2024-12-19 10:50:00,81.34,81.41,81.28,81.41,9045.0,81.34,81.41,81.28,81.41,9045.0
2024-12-19 11:00:00,81.58,81.58,81.58,81.58,1800.0,81.58,81.58,81.58,81.58,1800.0
2024-12-19 11:10:00,81.38,81.38,81.28,81.33,12600.0,81.38,81.38,81.28,81.33,12600.0
2024-12-19 11:20:00,81.49,81.5,81.42,81.42,9000.0,81.49,81.5,81.42,81.42,9000.0
2024-12-19 11:30:00,81.4,81.51,81.39,81.51,7815.0,81.4,81.51,81.39,81.51,7815.0
2024-12-19 11:40:00,81.46,81.62,81.46,81.62,3330.0,81.46,81.62,81.46,81.62,3330.0
2024-12-19 11:50:00,81.57,81.57,81.33,81.33,12765.0,81.57,81.57,81.33,81.33,12765.0
2024-12-19 12:00:00,81.47,81.47,81.47,81.47,7860.0,81.47,81.47,81.47,81.47,7860.0
2024-12-19 12:10:00,81.54,81.64,81.54,81.64,12960.0,81.54,81.64,81.54,81.64,12960.0
2024-12-19 12:20:00,81.65,81.65,81.57,81.57,11190.0,81.65,81.65,81.57,81.57,11190.0
2024-12-19 12:30:00,81.51,81.57,81.47,81.57,7650.0,81.51,81.57,81.47,81.57,7650.0
2024-12-19 12:40:00,81.58,81.67,81.57,81.67,9000.0,81.58,81.67,81.57,81.67,9000.0
2024-12-19 12:50:00,81.63,81.64,81.63,81.63,6300.0,81.63,81.64,81.63,81.63,6300.0
2024-12-19 13:00:00,81.69,81.69,81.69,81.69,1500.0,81.69,81.69,81.69,81.69,1500.0
2024-12-19 13:10:00,81.68,81.7,81.62,81.62,18120.0,81.68,81.7,81.62,81.62,18120.0
2024-12-19 13:20:00,81.71,81.71,81.6,81.6,88185.0,81.71,81.71,81.6,81.6,88185.0
2024-12-19 13:30:00,81.71,81.71,81.52,81.52,39240.0,81.71,81.71,81.52,81.52,39240.0
2024-12-19 13:40:00,81.6,81.6,81.49,81.6,4875.0,81.6,81.6,81.49,81.6,4875.0
2024-12-19 13:50:00,81.6,81.64,81.6,81.64,6750.0,81.6,81.64,81.6,81.64,6750.0
2024-12-19 14:00:00,81.64,81.64,81.54,81.54,12000.0,81.64,81.64,81.54,81.54,12000.0
2024-12-19 14:10:00,81.59,81.59,81.5,81.52,9000.0,81.59,81.59,81.5,81.52,9000.0
2024-12-19 14:20:00,81.43,81.7,81.43,81.67,163830.0,81.43,81.7,81.43,81.67,163830.0
2024-12-19 14:30:00,81.61,81.65,81.61,81.61,8385.0,81.61,81.65,81.61,81.61,8385.0
2024-12-19 14:40:00,81.6,81.65,81.58,81.61,22500.0,81.6,81.65,81.58,81.61,22500.0
2024-12-19 14:50:00,81.56,81.58,81.5,81.58,11085.0,81.56,81.58,81.5,81.58,11085.0
2024-12-19 15:00:00,81.49,81.54,81.41,81.41,18135.0,81.49,81.54,81.41,81.41,18135.0
2024-12-19 15:10:00,81.41,81.41,81.33,81.38,17715.0,81.41,81.41,81.33,81.38,17715.0
2024-12-19 15:20:00,81.36,81.38,81.29,81.3,53820.0,81.36,81.38,81.29,81.3,53820.0
2024-12-19 15:30:00,81.33,81.33,81.2,81.29,33915.0,81.33,81.33,81.2,81.29,33915.0
2024-12-19 15:40:00,81.38,81.38,81.29,81.35,19815.0,81.38,81.38,81.29,81.35,19815.0
2024-12-19 15:50:00,81.24,81.24,80.87,80.91,126630.0,81.24,81.24,80.87,80.91,126630.0
2024-12-20 09:30:00,80.27,81.04,80.27,80.79,1107480.0,80.27,81.04,80.27,80.79,1107480.0
2024-12-20 09:40:00,80.75,80.83,80.3,80.39,95955.0,80.75,80.83,80.3,80.39,95955.0
2024-12-20 09:50:00,80.41,80.5,80.25,80.3,44235.0,80.41,80.5,80.25,80.3,44235.0
2024-12-20 10:00:00,80.29,80.96,80.18,80.74,158595.0,80.29,80.96,80.18,80.74,158595.0
2024-12-20 10:10:00,80.7,80.96,80.46,80.46,41220.0,80.7,80.96,80.46,80.46,41220.0
2024-12-20 10:20:00,80.54,80.94,80.45,80.72,193665.0,80.54,80.94,80.45,80.72,193665.0
2024-12-20 10:30:00,80.9,80.9,80.62,80.69,30645.0,80.9,80.9,80.62,80.69,30645.0
2024-12-20 10:40:00,80.85,80.85,80.6,80.71,33360.0,80.85,80.85,80.6,80.71,33360.0
2024-12-20 10:50:00,80.83,80.89,80.72,80.78,22500.0,80.83,80.89,80.72,80.78,22500.0
2024-12-20 11:00:00,80.96,81.06,80.96,80.99,9000.0,80.96,81.06,80.96,80.99,9000.0
2024-12-20 11:10:00,80.92,81.15,80.92,81.15,14220.0,80.92,81.15,80.92,81.15,14220.0
2024-12-20 11:20:00,81.07,81.12,81.04,81.11,9000.0,81.07,81.12,81.04,81.11,9000.0
2024-12-20 11:30:00,81.32,81.44,81.28,81.44,12000.0,81.32,81.44,81.28,81.44,12000.0
2024-12-20 11:40:00,81.42,81.71,81.42,81.59,59550.0,81.42,81.71,81.42,81.59,59550.0
2024-12-20 11:50:00,81.58,81.75,81.56,81.74,31515.0,81.58,81.75,81.56,81.74,31515.0
2024-12-20 12:00:00,81.75,81.75,81.56,81.56,49620.0,81.75,81.75,81.56,81.56,49620.0
2024-12-20 12:10:00,81.73,81.73,81.68,81.73,25260.0,81.73,81.73,81.68,81.73,25260.0
2024-12-20 12:20:00,81.69,81.98,81.69,81.96,52275.0,81.69,81.98,81.69,81.96,52275.0
2024-12-20 12:30:00,81.76,81.79,81.71,81.78,21000.0,81.76,81.79,81.71,81.78,21000.0
2024-12-20 12:40:00,81.71,81.86,81.58,81.86,13770.0,81.71,81.86,81.58,81.86,13770.0
2024-12-20 12:50:00,81.86,81.94,81.86,81.94,4980.0,81.86,81.94,81.86,81.94,4980.0
2024-12-20 13:00:00,81.77,81.77,81.71,81.72,17025.0,81.77,81.77,81.71,81.72,17025.0
2024-12-20 13:10:00,81.74,81.81,81.7,81.73,21495.0,81.74,81.81,81.7,81.73,21495.0
2024-12-20 13:20:00,81.82,81.82,81.59,81.59,24000.0,81.82,81.82,81.59,81.59,24000.0
2024-12-20 13:30:00,81.67,81.73,81.54,81.54,22395.0,81.67,81.73,81.54,81.54,22395.0
2024-12-20 13:40:00,81.64,81.68,81.5,81.55,101760.0,81.64,81.68,81.5,81.55,101760.0
2024-12-20 13:50:00,81.58,81.79,81.55,81.67,52290.0,81.58,81.79,81.55,81.67,52290.0
2024-12-20 14:00:00,81.67,81.67,81.45,81.62,148260.0,81.67,81.67,81.45,81.62,148260.0
2024-12-20 14:10:00,81.62,81.65,81.6,81.64,21195.0,81.62,81.65,81.6,81.64,21195.0
2024-12-20 14:20:00,81.73,81.79,81.64,81.79,74805.0,81.73,81.79,81.64,81.79,74805.0
2024-12-20 14:30:00,81.82,81.83,81.7,81.73,15000.0,81.82,81.83,81.7,81.73,15000.0
2024-12-20 14:40:00,81.75,81.75,81.45,81.48,25530.0,81.75,81.75,81.45,81.48,25530.0
2024-12-20 14:50:00,81.51,81.6,81.43,81.52,27195.0,81.51,81.6,81.43,81.52,27195.0
2024-12-20 15:00:00,81.47,81.57,81.41,81.57,23295.0,81.47,81.57,81.41,81.57,23295.0
2024-12-20 15:10:00,81.62,81.64,81.55,81.64,128955.0,81.62,81.64,81.55,81.64,128955.0
2024-12-20 15:20:00,81.64,81.74,81.43,81.62,97095.0,81.64,81.74,81.43,81.62,97095.0
2024-12-20 15:30:00,81.62,81.76,81.55,81.72,49410.0,81.62,81.76,81.55,81.72,49410.0
2024-12-20 15:40:00,81.72,81.82,81.53,81.62,55500.0,81.72,81.82,81.53,81.62,55500.0
2024-12-20 15:50:00,81.76,81.89,81.17,81.27,299805.0,81.76,81.89,81.17,81.27,299805.0
2024-12-23 09:30:00,80.68,80.68,80.03,80.25,106770.0,80.68,80.68,80.03,80.25,106770.0
2024-12-23 09:40:00,80.25,80.25,80.0,80.05,54780.0,80.25,80.25,80.0,80.05,54780.0
2024-12-23 09:50:00,80.06,80.24,80.06,80.19,30000.0,80.06,80.24,80.06,80.19,30000.0
2024-12-23 10:00:00,80.19,80.23,79.87,80.03,65640.0,80.19,80.23,79.87,80.03,65640.0
2024-12-23 10:10:00,80.07,80.17,80.03,80.11,27300.0,80.07,80.17,80.03,80.11,27300.0
2024-12-23 10:20:00,80.03,80.25,79.97,80.25,36000.0,80.03,80.25,79.97,80.25,36000.0
2024-12-23 10:30:00,80.19,80.25,80.19,80.19,25575.0,80.19,80.25,80.19,80.19,25575.0
2024-12-23 10:40:00,80.17,80.19,80.17,80.19,9000.0,80.17,80.19,80.17,80.19,9000.0
2024-12-23 10:50:00,80.19,80.33,80.19,80.26,37920.0,80.19,80.33,80.19,80.26,37920.0
2024-12-23 11:00:00,80.27,80.32,79.79,79.79,39525.0,80.27,80.32,79.79,79.79,39525.0
2024-12-23 11:10:00,79.78,79.93,79.78,79.93,21915.0,79.78,79.93,79.78,79.93,21915.0
2024-12-23 11:20:00,79.98,79.98,79.87,79.87,20070.0,79.98,79.98,79.87,79.87,20070.0
2024-12-23 11:30:00,79.7,79.9,79.7,79.75,31110.0,79.7,79.9,79.7,79.75,31110.0
2024-12-23 11:40:00,79.8,80.07,79.77,80.07,39810.0,79.8,80.07,79.77,80.07,39810.0
2024-12-23 11:50:00,80.18,80.18,80.12,80.12,9000.0,80.18,80.18,80.12,80.12,9000.0
2024-12-23 12:00:00,80.24,80.25,80.18,80.18,7500.0,80.24,80.25,80.18,80.18,7500.0
2024-12-23 12:10:00,80.22,80.47,80.22,80.35,12150.0,80.22,80.47,80.22,80.35,12150.0
2024-12-23 12:20:00,80.24,80.33,80.22,80.22,64290.0,80.24,80.33,80.22,80.22,64290.0
2024-12-23 12:30:00,80.15,80.23,80.1,80.11,12870.0,80.15,80.23,80.1,80.11,12870.0
2024-12-23 12:40:00,80.11,80.23,80.11,80.23,18495.0,80.11,80.23,80.11,80.23,18495.0
2024-12-23 12:50:00,80.28,80.28,80.11,80.11,12825.0,80.28,80.28,80.11,80.11,12825.0
2024-12-23 13:00:00,80.01,80.21,80.01,80.21,42945.0,80.01,80.21,80.01,80.21,42945.0
2024-12-23 13:10:00,80.24,80.32,80.24,80.27,17070.0,80.24,80.32,80.24,80.27,17070.0
2024-12-23 13:20:00,80.33,80.44,80.32,80.44,13500.0,80.33,80.44,80.32,80.44,13500.0
2024-12-23 13:30:00,80.42,80.42,80.42,80.42,3000.0,80.42,80.42,80.42,80.42,3000.0
2024-12-23 13:40:00,80.31,80.32,80.31,80.31,13500.0,80.31,80.32,80.31,80.31,13500.0
2024-12-23 13:50:00,80.31,80.52,80.3,80.42,15570.0,80.31,80.52,80.3,80.42,15570.0
2024-12-23 14:00:00,80.32,80.32,80.3,80.3,4500.0,80.32,80.32,80.3,80.3,4500.0
2024-12-23 14:10:00,80.54,80.54,80.54,80.54,4500.0,80.54,80.54,80.54,80.54,4500.0
2024-12-23 14:20:00,80.47,80.47,80.33,80.33,12000.0,80.47,80.47,80.33,80.33,12000.0
2024-12-23 14:30:00,80.41,80.46,80.41,80.43,9000.0,80.41,80.46,80.41,80.43,9000.0
2024-12-23 14:40:00,80.43,80.5,80.4,80.48,10500.0,80.43,80.5,80.4,80.48,10500.0
2024-12-23 14:50:00,80.52,80.52,80.48,80.48,4500.0,80.52,80.52,80.48,80.48,4500.0
2024-12-23 15:00:00,80.48,80.61,80.42,80.49,39840.0,80.48,80.61,80.42,80.49,39840.0
2024-12-23 15:10:00,80.51,80.54,80.5,80.5,28560.0,80.51,80.54,80.5,80.5,28560.0
2024-12-23 15:20:00,80.49,80.68,80.45,80.6,24000.0,80.49,80.68,80.45,80.6,24000.0
2024-12-23 15:30:00,80.66,80.69,80.48,80.49,37530.0,80.66,80.69,80.48,80.49,37530.0
2024-12-23 15:40:00,80.46,80.6,80.46,80.58,15840.0,80.46,80.6,80.46,80.58,15840.0
2024-12-23 15:50:00,80.6,80.61,80.42,80.47,224580.0,80.6,80.61,80.42,80.47,224580.0
2024-12-24 09:30:00,80.44,82.12,80.44,80.66,35355.0,80.44,82.12,80.44,80.66,35355.0
2024-12-24 09:40:00,80.68,80.96,80.68,80.96,13050.0,80.68,80.96,80.68,80.96,13050.0
2024-12-24 09:50:00,80.84,80.9,80.72,80.81,13560.0,80.84,80.9,80.72,80.81,13560.0
2024-12-24 10:00:00,80.89,80.98,80.86,80.92,9135.0,80.89,80.98,80.86,80.92,9135.0
2024-12-24 10:10:00,80.88,81.23,80.88,81.23,9000.0,80.88,81.23,80.88,81.23,9000.0
2024-12-24 10:20:00,81.11,81.16,81.06,81.12,22935.0,81.11,81.16,81.06,81.12,22935.0
2024-12-24 10:30:00,81.09,81.18,81.09,81.18,6000.0,81.09,81.18,81.09,81.18,6000.0
2024-12-24 10:40:00,81.2,81.28,81.2,81.24,7500.0,81.2,81.28,81.2,81.24,7500.0
2024-12-24 10:50:00,81.13,81.21,81.08,81.2,23640.0,81.13,81.21,81.08,81.2,23640.0
2024-12-24 11:00:00,81.17,81.17,81.08,81.08,4500.0,81.17,81.17,81.08,81.08,4500.0
2024-12-24 11:10:00,80.96,81.03,80.86,81.0,64050.0,80.96,81.03,80.86,81.0,64050.0
2024-12-24 11:20:00,80.94,81.09,80.94,81.0,28875.0,80.94,81.09,80.94,81.0,28875.0
2024-12-24 11:30:00,80.92,81.12,80.92,81.12,37320.0,80.92,81.12,80.92,81.12,37320.0
2024-12-24 11:40:00,81.19,81.2,81.09,81.2,15255.0,81.19,81.2,81.09,81.2,15255.0
2024-12-24 11:50:00,81.22,81.22,81.0,81.16,41700.0,81.22,81.22,81.0,81.16,41700.0
2024-12-24 12:00:00,81.09,81.39,81.09,81.39,47475.0,81.09,81.39,81.09,81.39,47475.0
2024-12-24 12:10:00,81.34,81.35,81.2,81.35,25500.0,81.34,81.35,81.2,81.35,25500.0
2024-12-24 12:20:00,81.3,81.4,81.27,81.28,30375.0,81.3,81.4,81.27,81.28,30375.0
2024-12-24 12:30:00,81.27,81.39,81.19,81.39,27525.0,81.27,81.39,81.19,81.39,27525.0
2024-12-24 12:40:00,81.33,81.33,81.31,81.32,7500.0,81.33,81.33,81.31,81.32,7500.0
2024-12-24 12:50:00,81.34,81.51,81.34,81.43,158610.0,81.34,81.51,81.34,81.43,158610.0
2024-12-26 09:30:00,80.8,81.18,80.8,81.18,26730.0,80.8,81.18,80.8,81.18,26730.0
2024-12-26 09:40:00,80.92,81.22,80.84,81.08,30000.0,80.92,81.22,80.84,81.08,30000.0
2024-12-26 09:50:00,81.08,81.53,81.08,81.37,17715.0,81.08,81.53,81.08,81.37,17715.0
2024-12-26 10:00:00,81.3,81.61,81.28,81.35,32265.0,81.3,81.61,81.28,81.35,32265.0
2024-12-26 10:10:00,81.26,81.26,81.24,81.24,4500.0,81.26,81.26,81.24,81.24,4500.0
2024-12-26 10:20:00,81.13,81.32,81.13,81.28,20550.0,81.13,81.32,81.13,81.28,20550.0
2024-12-26 10:30:00,81.26,81.26,81.07,81.14,26670.0,81.26,81.26,81.07,81.14,26670.0
2024-12-26 10:40:00,81.14,81.26,81.08,81.26,10500.0,81.14,81.26,81.08,81.26,10500.0
2024-12-26 10:50:00,81.3,81.3,81.22,81.28,20985.0,81.3,81.3,81.22,81.28,20985.0
2024-12-26 11:00:00,81.18,81.18,81.07,81.07,6000.0,81.18,81.18,81.07,81.07,6000.0
2024-12-26 11:10:00,81.1,81.24,81.05,81.24,9150.0,81.1,81.24,81.05,81.24,9150.0
2024-12-26 11:20:00,81.11,81.11,81.01,81.01,6300.0,81.11,81.11,81.01,81.01,6300.0
2024-12-26 11:30:00,81.01,81.19,81.01,81.16,12000.0,81.01,81.19,81.01,81.16,12000.0
2024-12-26 11:40:00,81.17,81.23,81.1,81.11,13155.0,81.17,81.23,81.1,81.11,13155.0
2024-12-26 11:50:00,81.07,81.09,81.07,81.09,6315.0,81.07,81.09,81.07,81.09,6315.0
2024-12-26 12:00:00,81.09,81.09,81.09,81.09,0.0,81.09,81.09,81.09,81.09,0.0
2024-12-26 12:10:00,80.98,81.07,80.98,81.07,3000.0,80.98,81.07,80.98,81.07,3000.0
2024-12-26 12:20:00,81.21,81.21,81.21,81.21,1500.0,81.21,81.21,81.21,81.21,1500.0
2024-12-26 12:30:00,81.21,81.21,81.21,81.21,0.0,81.21,81.21,81.21,81.21,0.0
2024-12-26 12:40:00,81.0,81.0,81.0,81.0,1500.0,81.0,81.0,81.0,81.0,1500.0
2024-12-26 12:50:00,81.01,81.01,80.83,80.83,6345.0,81.01,81.01,80.83,80.83,6345.0
2024-12-26 13:00:00,80.88,80.97,80.88,80.97,9000.0,80.88,80.97,80.88,80.97,9000.0
2024-12-26 13:10:00,80.88,80.92,80.85,80.85,9450.0,80.88,80.92,80.85,80.85,9450.0
2024-12-26 13:20:00,80.85,80.85,80.85,80.85,0.0,80.85,80.85,80.85,80.85,0.0
2024-12-26 13:30:00,80.87,80.87,80.76,80.81,13605.0,80.87,80.87,80.76,80.81,13605.0
2024-12-26 13:40:00,80.77,80.79,80.75,80.78,24000.0,80.77,80.79,80.75,80.78,24000.0
2024-12-26 13:50:00,80.8,80.9,80.73,80.9,17970.0,80.8,80.9,80.73,80.9,17970.0
2024-12-26 14:00:00,80.79,80.8,80.79,80.8,3000.0,80.79,80.8,80.79,80.8,3000.0
2024-12-26 14:10:00,80.81,80.86,80.81,80.86,5760.0,80.81,80.86,80.81,80.86,5760.0
2024-12-26 14:20:00,80.82,80.82,80.75,80.75,15000.0,80.82,80.82,80.75,80.75,15000.0
2024-12-26 14:30:00,80.75,80.76,80.68,80.68,6000.0,80.75,80.76,80.68,80.68,6000.0
2024-12-26 14:40:00,80.76,80.76,80.67,80.67,9000.0,80.76,80.76,80.67,80.67,9000.0
2024-12-26 14:50:00,80.66,80.86,80.66,80.86,12840.0,80.66,80.86,80.66,80.86,12840.0
2024-12-26 15:00:00,80.82,80.82,80.7,80.74,17760.0,80.82,80.82,80.7,80.74,17760.0
2024-12-26 15:10:00,80.72,80.72,80.72,80.72,1500.0,80.72,80.72,80.72,80.72,1500.0
2024-12-26 15:20:00,80.71,80.75,80.71,80.74,12390.0,80.71,80.75,80.71,80.74,12390.0
2024-12-26 15:30:00,80.71,80.72,80.68,80.72,11415.0,80.71,80.72,80.68,80.72,11415.0
2024-12-26 15:40:00,80.67,80.67,80.56,80.56,42930.0,80.67,80.67,80.56,80.56,42930.0
2024-12-26 15:50:00,80.62,80.66,80.41,80.48,130215.0,80.62,80.66,80.41,80.48,130215.0
2024-12-27 09:30:00,79.73,80.27,79.73,80.27,32280.0,79.73,80.27,79.73,80.27,32280.0
2024-12-27 09:40:00,80.53,80.69,80.39,80.47,16500.0,80.53,80.69,80.39,80.47,16500.0
2024-12-27 09:50:00,80.52,80.62,80.44,80.62,22500.0,80.52,80.62,80.44,80.62,22500.0
2024-12-27 10:00:00,80.68,80.68,80.22,80.22,24810.0,80.68,80.68,80.22,80.22,24810.0
2024-12-27 10:10:00,80.22,80.36,80.13,80.13,16350.0,80.22,80.36,80.13,80.13,16350.0
2024-12-27 10:20:00,80.24,80.24,80.15,80.15,4500.0,80.24,80.24,80.15,80.15,4500.0
2024-12-27 10:30:00,80.0,80.06,80.0,80.05,29340.0,80.0,80.06,80.0,80.05,29340.0
2024-12-27 10:40:00,80.01,80.09,80.0,80.03,20955.0,80.01,80.09,80.0,80.03,20955.0
2024-12-27 10:50:00,79.93,80.0,79.92,79.92,26970.0,79.93,80.0,79.92,79.92,26970.0
2024-12-27 11:00:00,79.82,79.85,79.82,79.85,3000.0,79.82,79.85,79.82,79.85,3000.0
2024-12-27 11:10:00,79.91,79.91,79.72,79.72,9000.0,79.91,79.91,79.72,79.72,9000.0
2024-12-27 11:20:00,79.9,79.95,79.9,79.95,3000.0,79.9,79.95,79.9,79.95,3000.0
2024-12-27 11:30:00,79.99,80.11,79.99,80.11,8835.0,79.99,80.11,79.99,80.11,8835.0
2024-12-27 11:40:00,80.08,80.08,79.94,79.94,3000.0,80.08,80.08,79.94,79.94,3000.0
2024-12-27 11:50:00,79.94,79.97,79.87,79.87,22950.0,79.94,79.97,79.87,79.87,22950.0
2024-12-27 12:00:00,79.87,79.87,79.69,79.82,22470.0,79.87,79.87,79.69,79.82,22470.0
2024-12-27 12:10:00,79.86,79.86,79.74,79.76,9135.0,79.86,79.86,79.74,79.76,9135.0
2024-12-27 12:20:00,79.7,79.79,79.69,79.79,8250.0,79.7,79.79,79.69,79.79,8250.0
2024-12-27 12:30:00,79.69,79.7,79.64,79.68,17970.0,79.69,79.7,79.64,79.68,17970.0
2024-12-27 12:40:00,79.67,79.71,79.63,79.63,14580.0,79.67,79.71,79.63,79.63,14580.0
2024-12-27 12:50:00,79.58,79.65,79.58,79.65,3000.0,79.58,79.65,79.58,79.65,3000.0
2024-12-27 13:00:00,79.65,79.71,79.65,79.71,4500.0,79.65,79.71,79.65,79.71,4500.0
2024-12-27 13:10:00,79.64,79.76,79.64,79.76,7500.0,79.64,79.76,79.64,79.76,7500.0
2024-12-27 13:20:00,79.71,79.76,79.71,79.76,9000.0,79.71,79.76,79.71,79.76,9000.0
2024-12-27 13:30:00,79.77,79.77,79.77,79.77,1500.0,79.77,79.77,79.77,79.77,1500.0
2024-12-27 13:40:00,79.77,79.77,79.77,79.77,1500.0,79.77,79.77,79.77,79.77,1500.0
2024-12-27 13:50:00,79.63,79.83,79.63,79.77,12300.0,79.63,79.83,79.63,79.77,12300.0
2024-12-27 14:00:00,79.78,79.78,79.78,79.78,1500.0,79.78,79.78,79.78,79.78,1500.0
2024-12-27 14:10:00,79.83,79.9,79.83,79.9,4500.0,79.83,79.9,79.83,79.9,4500.0
2024-12-27 14:20:00,79.9,79.9,79.9,79.9,1500.0,79.9,79.9,79.9,79.9,1500.0
2024-12-27 14:30:00,79.81,79.88,79.81,79.88,6120.0,79.81,79.88,79.81,79.88,6120.0
2024-12-27 14:40:00,79.87,79.94,79.87,79.93,7500.0,79.87,79.94,79.87,79.93,7500.0
2024-12-27 14:50:00,79.93,79.98,79.93,79.97,6000.0,79.93,79.98,79.93,79.97,6000.0
2024-12-27 15:00:00,80.0,80.0,79.81,79.84,16305.0,80.0,80.0,79.81,79.84,16305.0
2024-12-27 15:10:00,79.85,79.85,79.72,79.79,14550.0,79.85,79.85,79.72,79.79,14550.0
2024-12-27 15:20:00,79.79,79.8,79.71,79.8,15060.0,79.79,79.8,79.71,79.8,15060.0
2024-12-27 15:30:00,79.76,79.77,79.76,79.76,7500.0,79.76,79.77,79.76,79.76,7500.0
2024-12-27 15:40:00,79.77,79.8,79.49,79.79,91050.0,79.77,79.8,79.49,79.79,91050.0
2024-12-27 15:50:00,79.82,79.95,79.68,79.89,140880.0,79.82,79.95,79.68,79.89,140880.0
2024-12-30 09:30:00,79.69,79.69,79.02,79.06,75525.0,79.69,79.69,79.02,79.06,75525.0
2024-12-30 09:40:00,79.09,79.09,78.93,78.93,3000.0,79.09,79.09,78.93,78.93,3000.0
2024-12-30 09:50:00,78.93,79.2,78.88,79.2,46635.0,78.93,79.2,78.88,79.2,46635.0
2024-12-30 10:00:00,79.24,79.24,78.94,78.94,47145.0,79.24,79.24,78.94,78.94,47145.0
2024-12-30 10:10:00,78.87,78.88,78.77,78.82,17715.0,78.87,78.88,78.77,78.82,17715.0
2024-12-30 10:20:00,78.66,78.72,78.51,78.54,51270.0,78.66,78.72,78.51,78.54,51270.0
2024-12-30 10:30:00,78.5,78.53,78.3,78.43,36075.0,78.5,78.53,78.3,78.43,36075.0
2024-12-30 10:40:00,78.64,78.64,78.53,78.53,37260.0,78.64,78.64,78.53,78.53,37260.0
2024-12-30 10:50:00,78.52,78.57,78.4,78.4,57540.0,78.52,78.57,78.4,78.4,57540.0
2024-12-30 11:00:00,78.45,78.53,78.45,78.51,4560.0,78.45,78.53,78.45,78.51,4560.0
2024-12-30 11:10:00,78.54,78.54,78.54,78.54,10500.0,78.54,78.54,78.54,78.54,10500.0
2024-12-30 11:20:00,78.71,78.71,78.48,78.48,8580.0,78.71,78.71,78.48,78.48,8580.0
2024-12-30 11:30:00,78.55,78.57,78.55,78.57,3000.0,78.55,78.57,78.55,78.57,3000.0
2024-12-30 11:40:00,78.63,78.65,78.45,78.45,66360.0,78.63,78.65,78.45,78.45,66360.0
2024-12-30 11:50:00,78.45,78.53,78.44,78.46,7500.0,78.45,78.53,78.44,78.46,7500.0
2024-12-30 12:00:00,78.45,78.59,78.45,78.59,7500.0,78.45,78.59,78.45,78.59,7500.0
2024-12-30 12:10:00,78.59,78.67,78.56,78.56,19095.0,78.59,78.67,78.56,78.56,19095.0
2024-12-30 12:20:00,78.61,78.78,78.61,78.66,59910.0,78.61,78.78,78.61,78.66,59910.0
2024-12-30 12:30:00,78.59,78.6,78.53,78.53,62115.0,78.59,78.6,78.53,78.53,62115.0
2024-12-30 12:40:00,78.58,78.82,78.58,78.82,24015.0,78.58,78.82,78.58,78.82,24015.0
2024-12-30 12:50:00,78.85,78.85,78.72,78.78,7500.0,78.85,78.85,78.72,78.78,7500.0
2024-12-30 13:00:00,78.78,78.86,78.77,78.86,19440.0,78.78,78.86,78.77,78.86,19440.0
2024-12-30 13:10:00,78.86,78.93,78.81,78.82,10680.0,78.86,78.93,78.81,78.82,10680.0
2024-12-30 13:20:00,78.82,79.04,78.68,78.68,57750.0,78.82,79.04,78.68,78.68,57750.0
2024-12-30 13:30:00,78.72,78.74,78.48,78.57,80490.0,78.72,78.74,78.48,78.57,80490.0
2024-12-30 13:40:00,78.6,78.73,78.6,78.73,24030.0,78.6,78.73,78.6,78.73,24030.0
2024-12-30 13:50:00,78.73,78.8,78.68,78.8,25320.0,78.73,78.8,78.68,78.8,25320.0
2024-12-30 14:00:00,78.63,78.63,78.55,78.57,4500.0,78.63,78.63,78.55,78.57,4500.0
2024-12-30 14:10:00,78.56,78.61,78.5,78.53,10620.0,78.56,78.61,78.5,78.53,10620.0
2024-12-30 14:20:00,78.51,78.62,78.49,78.58,27000.0,78.51,78.62,78.49,78.58,27000.0
2024-12-30 14:30:00,78.58,78.6,78.53,78.6,7710.0,78.58,78.6,78.53,78.6,7710.0
2024-12-30 14:40:00,78.6,78.67,78.56,78.61,86625.0,78.6,78.67,78.56,78.61,86625.0
2024-12-30 14:50:00,78.61,78.69,78.56,78.68,30960.0,78.61,78.69,78.56,78.68,30960.0
2024-12-30 15:00:00,78.63,78.69,78.63,78.69,3000.0,78.63,78.69,78.63,78.69,3000.0
2024-12-30 15:10:00,78.74,78.78,78.71,78.72,12420.0,78.74,78.78,78.71,78.72,12420.0
2024-12-30 15:20:00,78.77,78.77,78.55,78.55,17325.0,78.77,78.77,78.55,78.55,17325.0
2024-12-30 15:30:00,78.59,78.63,78.54,78.62,25770.0,78.59,78.63,78.54,78.62,25770.0
2024-12-30 15:40:00,78.64,78.64,78.51,78.63,27645.0,78.64,78.64,78.51,78.63,27645.0
2024-12-30 15:50:00,78.62,78.67,78.53,78.66,204675.0,78.62,78.67,78.53,78.66,204675.0
2024-12-31 09:30:00,79.05,79.33,78.81,79.09,75420.0,79.05,79.33,78.81,79.09,75420.0
2024-12-31 09:40:00,79.04,79.04,79.02,79.02,3000.0,79.04,79.04,79.02,79.02,3000.0
2024-12-31 09:50:00,79.07,79.13,79.07,79.13,21915.0,79.07,79.13,79.07,79.13,21915.0
2024-12-31 10:00:00,79.22,79.43,79.19,79.37,40755.0,79.22,79.43,79.19,79.37,40755.0
2024-12-31 10:10:00,79.32,79.33,79.27,79.28,26250.0,79.32,79.33,79.27,79.28,26250.0
2024-12-31 10:20:00,79.32,79.32,79.19,79.19,24000.0,79.32,79.32,79.19,79.19,24000.0
2024-12-31 10:30:00,79.19,79.22,79.02,79.02,19845.0,79.19,79.22,79.02,79.02,19845.0
2024-12-31 10:40:00,79.02,79.08,79.01,79.08,7680.0,79.02,79.08,79.01,79.08,7680.0
2024-12-31 10:50:00,79.1,79.1,78.96,78.96,41070.0,79.1,79.1,78.96,78.96,41070.0
2024-12-31 11:00:00,78.98,79.0,78.87,78.87,24210.0,78.98,79.0,78.87,78.87,24210.0
2024-12-31 11:10:00,78.84,78.98,78.84,78.98,36960.0,78.84,78.98,78.84,78.98,36960.0
2024-12-31 11:20:00,79.04,79.04,79.01,79.01,12780.0,79.04,79.04,79.01,79.01,12780.0
2024-12-31 11:30:00,78.95,78.95,78.83,78.9,14250.0,78.95,78.95,78.83,78.9,14250.0
2024-12-31 11:40:00,78.88,78.88,78.79,78.79,7500.0,78.88,78.88,78.79,78.79,7500.0
2024-12-31 11:50:00,78.84,78.94,78.79,78.88,16500.0,78.84,78.94,78.79,78.88,16500.0
2024-12-31 12:00:00,78.77,79.02,78.77,79.02,10500.0,78.77,79.02,78.77,79.02,10500.0
2024-12-31 12:10:00,78.91,79.0,78.91,78.96,18435.0,78.91,79.0,78.91,78.96,18435.0
2024-12-31 12:20:00,79.0,79.02,78.93,78.97,9000.0,79.0,79.02,78.93,78.97,9000.0
2024-12-31 12:30:00,78.91,78.91,78.89,78.89,14415.0,78.91,78.91,78.89,78.89,14415.0
2024-12-31 12:40:00,78.87,78.89,78.82,78.89,21750.0,78.87,78.89,78.82,78.89,21750.0
2024-12-31 12:50:00,78.83,78.9,78.76,78.9,26970.0,78.83,78.9,78.76,78.9,26970.0
2024-12-31 13:00:00,78.91,78.93,78.89,78.93,8160.0,78.91,78.93,78.89,78.93,8160.0
2024-12-31 13:10:00,78.96,78.96,78.92,78.94,7080.0,78.96,78.96,78.92,78.94,7080.0
2024-12-31 13:20:00,78.78,78.78,78.71,78.77,9000.0,78.78,78.78,78.71,78.77,9000.0
2024-12-31 13:30:00,78.78,78.82,78.78,78.82,3000.0,78.78,78.82,78.78,78.82,3000.0
2024-12-31 13:40:00,78.82,78.87,78.82,78.87,4500.0,78.82,78.87,78.82,78.87,4500.0
2024-12-31 13:50:00,78.91,78.96,78.87,78.92,12570.0,78.91,78.96,78.87,78.92,12570.0
2024-12-31 14:00:00,78.73,78.89,78.73,78.89,12000.0,78.73,78.89,78.73,78.89,12000.0
2024-12-31 14:10:00,78.88,78.92,78.85,78.85,22350.0,78.88,78.92,78.85,78.85,22350.0
2024-12-31 14:20:00,78.74,78.79,78.74,78.79,9000.0,78.74,78.79,78.74,78.79,9000.0
2024-12-31 14:30:00,78.85,78.85,78.78,78.78,15075.0,78.85,78.85,78.78,78.78,15075.0
2024-12-31 14:40:00,78.85,78.85,78.77,78.82,7500.0,78.85,78.85,78.77,78.82,7500.0
2024-12-31 14:50:00,78.85,78.86,78.83,78.86,4500.0,78.85,78.86,78.83,78.86,4500.0
2024-12-31 15:00:00,78.87,78.87,78.8,78.82,13380.0,78.87,78.87,78.8,78.82,13380.0
2024-12-31 15:10:00,78.86,78.86,78.71,78.78,13650.0,78.86,78.86,78.71,78.78,13650.0
2024-12-31 15:20:00,78.79,78.86,78.77,78.86,12000.0,78.79,78.86,78.77,78.86,12000.0
2024-12-31 15:30:00,78.86,78.86,78.73,78.78,33465.0,78.86,78.86,78.73,78.78,33465.0
2024-12-31 15:40:00,78.73,78.82,78.73,78.82,40335.0,78.73,78.82,78.73,78.82,40335.0
2024-12-31 15:50:00,78.82,79.13,78.82,79.03,188085.0,78.82,79.13,78.82,79.03,188085.0
2025-01-02 09:30:00,78.94,79.44,78.94,79.2,79065.0,78.94,79.44,78.94,79.2,79065.0
2025-01-02 09:40:00,79.29,79.29,78.99,79.23,63000.0,79.29,79.29,78.99,79.23,63000.0
2025-01-02 09:50:00,79.3,79.5,79.26,79.5,45000.0,79.3,79.5,79.26,79.5,45000.0
2025-01-02 10:00:00,79.59,79.66,79.5,79.57,28560.0,79.59,79.66,79.5,79.57,28560.0
2025-01-02 10:10:00,79.43,79.53,79.4,79.4,15375.0,79.43,79.53,79.4,79.4,15375.0
2025-01-02 10:20:00,79.34,79.43,79.3,79.33,18750.0,79.34,79.43,79.3,79.33,18750.0
2025-01-02 10:30:00,79.27,79.3,79.22,79.22,6000.0,79.27,79.3,79.22,79.22,6000.0
2025-01-02 10:40:00,79.26,79.48,79.26,79.48,21000.0,79.26,79.48,79.26,79.48,21000.0
2025-01-02 10:50:00,79.53,79.53,79.41,79.47,31290.0,79.53,79.53,79.41,79.47,31290.0
2025-01-02 11:00:00,79.25,79.25,79.25,79.25,1500.0,79.25,79.25,79.25,79.25,1500.0
2025-01-02 11:10:00,79.14,79.3,79.14,79.3,12000.0,79.14,79.3,79.14,79.3,12000.0
2025-01-02 11:20:00,79.39,79.4,79.33,79.38,25245.0,79.39,79.4,79.33,79.38,25245.0
2025-01-02 11:30:00,79.27,79.47,79.25,79.42,17580.0,79.27,79.47,79.25,79.42,17580.0
2025-01-02 11:40:00,79.43,79.43,79.43,79.43,3000.0,79.43,79.43,79.43,79.43,3000.0
2025-01-02 11:50:00,79.41,79.42,79.35,79.42,13500.0,79.41,79.42,79.35,79.42,13500.0
2025-01-02 12:00:00,79.57,79.57,79.44,79.5,60690.0,79.57,79.57,79.44,79.5,60690.0
2025-01-02 12:10:00,79.54,79.6,79.54,79.59,6000.0,79.54,79.6,79.54,79.59,6000.0
2025-01-02 12:20:00,79.49,79.54,79.35,79.35,22515.0,79.49,79.54,79.35,79.35,22515.0
2025-01-02 12:30:00,79.21,79.23,79.16,79.18,6255.0,79.21,79.23,79.16,79.18,6255.0
2025-01-02 12:40:00,78.95,78.95,78.87,78.91,7785.0,78.95,78.95,78.87,78.91,7785.0
2025-01-02 12:50:00,78.84,79.0,78.83,78.98,14700.0,78.84,79.0,78.83,78.98,14700.0
2025-01-02 13:00:00,78.84,78.88,78.83,78.88,4500.0,78.84,78.88,78.83,78.88,4500.0
2025-01-02 13:10:00,78.89,78.99,78.85,78.99,8250.0,78.89,78.99,78.85,78.99,8250.0
2025-01-02 13:20:00,79.0,79.0,78.87,78.87,7500.0,79.0,79.0,78.87,78.87,7500.0
2025-01-02 13:30:00,78.87,78.91,78.87,78.91,10500.0,78.87,78.91,78.87,78.91,10500.0
2025-01-02 13:40:00,78.87,78.89,78.86,78.89,7410.0,78.87,78.89,78.86,78.89,7410.0
2025-01-02 13:50:00,78.93,79.0,78.93,79.0,7515.0,78.93,79.0,78.93,79.0,7515.0
2025-01-02 14:00:00,79.12,79.12,79.0,79.0,3210.0,79.12,79.12,79.0,79.0,3210.0
2025-01-02 14:10:00,79.06,79.08,78.99,79.01,10020.0,79.06,79.08,78.99,79.01,10020.0
2025-01-02 14:20:00,79.09,79.12,79.08,79.08,4500.0,79.09,79.12,79.08,79.08,4500.0
2025-01-02 14:30:00,79.08,79.11,79.06,79.1,9450.0,79.08,79.11,79.06,79.1,9450.0
2025-01-02 14:40:00,78.99,79.05,78.99,79.05,4380.0,78.99,79.05,78.99,79.05,4380.0
2025-01-02 14:50:00,79.01,79.15,79.0,79.15,28395.0,79.01,79.15,79.0,79.15,28395.0
2025-01-02 15:00:00,78.94,78.99,78.94,78.99,4500.0,78.94,78.99,78.94,78.99,4500.0
2025-01-02 15:10:00,79.15,79.19,79.07,79.1,22665.0,79.15,79.19,79.07,79.1,22665.0
2025-01-02 15:20:00,79.14,79.24,79.07,79.11,21000.0,79.14,79.24,79.07,79.11,21000.0
2025-01-02 15:30:00,79.19,79.19,79.11,79.11,6000.0,79.19,79.19,79.11,79.11,6000.0
2025-01-02 15:40:00,79.08,79.29,79.08,79.29,28980.0,79.08,79.29,79.08,79.29,28980.0
2025-01-02 15:50:00,79.18,79.25,78.95,79.22,172170.0,79.18,79.25,78.95,79.22,172170.0
2025-01-03 09:30:00,79.08,79.63,79.08,79.24,39330.0,79.08,79.63,79.08,79.24,39330.0
2025-01-03 09:40:00,79.17,79.17,78.89,79.05,11370.0,79.17,79.17,78.89,79.05,11370.0
2025-01-03 09:50:00,79.04,79.28,78.99,79.28,36750.0,79.04,79.28,78.99,79.28,36750.0
2025-01-03 10:00:00,79.22,79.44,79.18,79.41,15000.0,79.22,79.44,79.18,79.41,15000.0
2025-01-03 10:10:00,79.49,79.59,79.43,79.56,9000.0,79.49,79.59,79.43,79.56,9000.0
2025-01-03 10:20:00,79.48,79.72,79.45,79.72,24000.0,79.48,79.72,79.45,79.72,24000.0
2025-01-03 10:30:00,79.68,79.8,79.68,79.78,7500.0,79.68,79.8,79.68,79.78,7500.0
2025-01-03 10:40:00,79.79,79.81,79.71,79.71,17040.0,79.79,79.81,79.71,79.71,17040.0
2025-01-03 10:50:00,79.76,79.93,79.76,79.93,27495.0,79.76,79.93,79.76,79.93,27495.0
2025-01-03 11:00:00,79.75,79.76,79.65,79.65,10500.0,79.75,79.76,79.65,79.65,10500.0
2025-01-03 11:10:00,79.63,79.69,79.63,79.67,7395.0,79.63,79.69,79.63,79.67,7395.0
2025-01-03 11:20:00,79.69,79.69,79.69,79.69,1500.0,79.69,79.69,79.69,79.69,1500.0
2025-01-03 11:30:00,79.92,79.94,79.8,79.84,21315.0,79.92,79.94,79.8,79.84,21315.0
2025-01-03 11:40:00,79.95,79.98,79.87,79.95,20490.0,79.95,79.98,79.87,79.95,20490.0
2025-01-03 11:50:00,79.94,80.02,79.94,80.02,5400.0,79.94,80.02,79.94,80.02,5400.0
2025-01-03 12:00:00,79.97,80.13,79.97,80.13,9450.0,79.97,80.13,79.97,80.13,9450.0
2025-01-03 12:10:00,80.17,80.22,80.1,80.1,7380.0,80.17,80.22,80.1,80.1,7380.0
2025-01-03 12:20:00,80.15,80.15,80.15,80.15,1500.0,80.15,80.15,80.15,80.15,1500.0
2025-01-03 12:30:00,80.13,80.23,80.11,80.23,9000.0,80.13,80.23,80.11,80.23,9000.0
2025-01-03 12:40:00,80.18,80.3,80.18,80.22,6000.0,80.18,80.3,80.18,80.22,6000.0
2025-01-03 12:50:00,80.2,80.38,80.14,80.38,48150.0,80.2,80.38,80.14,80.38,48150.0
2025-01-03 13:00:00,80.39,80.39,80.39,80.39,3000.0,80.39,80.39,80.39,80.39,3000.0
2025-01-03 13:10:00,80.41,80.52,80.36,80.36,109440.0,80.41,80.52,80.36,80.36,109440.0
2025-01-03 13:20:00,80.36,80.42,80.36,80.42,3000.0,80.36,80.42,80.36,80.42,3000.0
2025-01-03 13:30:00,80.5,80.54,80.5,80.54,9000.0,80.5,80.54,80.5,80.54,9000.0
2025-01-03 13:40:00,80.52,80.59,80.52,80.59,13500.0,80.52,80.59,80.52,80.59,13500.0
2025-01-03 13:50:00,80.65,80.67,80.28,80.28,37965.0,80.65,80.67,80.28,80.28,37965.0
2025-01-03 14:00:00,80.33,80.33,80.27,80.27,4500.0,80.33,80.33,80.27,80.27,4500.0
2025-01-03 14:10:00,80.27,80.27,79.99,80.08,19950.0,80.27,80.27,79.99,80.08,19950.0
2025-01-03 14:20:00,80.09,80.18,80.09,80.16,4500.0,80.09,80.18,80.09,80.16,4500.0
2025-01-03 14:30:00,80.17,80.17,80.17,80.17,1500.0,80.17,80.17,80.17,80.17,1500.0
2025-01-03 14:40:00,80.23,80.28,80.15,80.17,26565.0,80.23,80.28,80.15,80.17,26565.0
2025-01-03 14:50:00,80.18,80.24,80.18,80.2,7500.0,80.18,80.24,80.18,80.2,7500.0
2025-01-03 15:00:00,80.22,80.3,80.18,80.18,9075.0,80.22,80.3,80.18,80.18,9075.0
2025-01-03 15:10:00,80.21,80.21,80.21,80.21,7500.0,80.21,80.21,80.21,80.21,7500.0
2025-01-03 15:20:00,80.2,80.41,80.15,80.41,50355.0,80.2,80.41,80.15,80.41,50355.0
2025-01-03 15:30:00,80.4,80.44,80.33,80.33,53220.0,80.4,80.44,80.33,80.33,53220.0
2025-01-03 15:40:00,80.33,80.33,80.2,80.21,70620.0,80.33,80.33,80.2,80.21,70620.0
2025-01-03 15:50:00,80.27,80.36,80.13,80.33,413445.0,80.27,80.36,80.13,80.33,413445.0
2025-01-06 09:30:00,79.91,80.13,79.75,80.0,130980.0,79.91,80.13,79.75,80.0,130980.0
2025-01-06 09:40:00,80.12,80.64,80.12,80.61,27810.0,80.12,80.64,80.12,80.61,27810.0
2025-01-06 09:50:00,80.79,80.98,80.79,80.98,51000.0,80.79,80.98,80.79,80.98,51000.0
2025-01-06 10:00:00,81.01,81.28,81.01,81.18,27840.0,81.01,81.28,81.01,81.18,27840.0
2025-01-06 10:10:00,81.24,81.44,81.15,81.44,45630.0,81.24,81.44,81.15,81.44,45630.0
2025-01-06 10:20:00,81.48,81.48,80.99,81.21,32670.0,81.48,81.48,80.99,81.21,32670.0
2025-01-06 10:30:00,81.19,81.37,81.19,81.37,6735.0,81.19,81.37,81.19,81.37,6735.0
2025-01-06 10:40:00,81.54,81.54,81.31,81.44,18000.0,81.54,81.54,81.31,81.44,18000.0
2025-01-06 10:50:00,81.44,81.48,81.32,81.37,7500.0,81.44,81.48,81.32,81.37,7500.0
2025-01-06 11:00:00,81.33,81.33,81.23,81.23,10350.0,81.33,81.33,81.23,81.23,10350.0
2025-01-06 11:10:00,81.13,81.3,81.12,81.3,4500.0,81.13,81.3,81.12,81.3,4500.0
2025-01-06 11:20:00,81.37,81.37,81.36,81.36,4350.0,81.37,81.37,81.36,81.36,4350.0
2025-01-06 11:30:00,81.38,81.41,81.35,81.41,7125.0,81.38,81.41,81.35,81.41,7125.0
2025-01-06 11:40:00,81.37,81.45,81.33,81.42,25365.0,81.37,81.45,81.33,81.42,25365.0
2025-01-06 11:50:00,81.39,81.4,81.32,81.38,24945.0,81.39,81.4,81.32,81.38,24945.0
2025-01-06 12:00:00,81.34,81.37,81.2,81.22,18000.0,81.34,81.37,81.2,81.22,18000.0
2025-01-06 12:10:00,81.2,81.22,81.15,81.17,24000.0,81.2,81.22,81.15,81.17,24000.0
2025-01-06 12:20:00,81.16,81.16,81.13,81.15,9000.0,81.16,81.16,81.13,81.15,9000.0
2025-01-06 12:30:00,81.2,81.2,81.12,81.15,10500.0,81.2,81.2,81.12,81.15,10500.0
2025-01-06 12:40:00,81.06,81.06,81.02,81.02,7500.0,81.06,81.06,81.02,81.02,7500.0
2025-01-06 12:50:00,81.02,81.04,80.96,80.98,9675.0,81.02,81.04,80.96,80.98,9675.0
2025-01-06 13:00:00,80.96,80.96,80.94,80.94,5655.0,80.96,80.96,80.94,80.94,5655.0
2025-01-06 13:10:00,80.86,80.86,80.86,80.86,1500.0,80.86,80.86,80.86,80.86,1500.0
2025-01-06 13:20:00,80.86,80.88,80.82,80.88,17385.0,80.86,80.88,80.82,80.88,17385.0
2025-01-06 13:30:00,80.87,80.88,80.83,80.83,7830.0,80.87,80.88,80.83,80.83,7830.0
2025-01-06 13:40:00,80.86,80.89,80.75,80.75,12075.0,80.86,80.89,80.75,80.75,12075.0
2025-01-06 13:50:00,80.82,80.89,80.82,80.89,7500.0,80.82,80.89,80.82,80.89,7500.0
2025-01-06 14:00:00,80.79,80.79,80.62,80.71,19635.0,80.79,80.79,80.62,80.71,19635.0
2025-01-06 14:10:00,80.7,80.82,80.7,80.82,6000.0,80.7,80.82,80.7,80.82,6000.0
2025-01-06 14:20:00,80.86,80.86,80.78,80.8,10590.0,80.86,80.86,80.78,80.8,10590.0
2025-01-06 14:30:00,80.8,80.8,80.8,80.8,1845.0,80.8,80.8,80.8,80.8,1845.0
2025-01-06 14:40:00,80.8,80.87,80.8,80.87,5610.0,80.8,80.87,80.8,80.87,5610.0
2025-01-06 14:50:00,80.84,80.85,80.73,80.79,14985.0,80.84,80.85,80.73,80.79,14985.0
2025-01-06 15:00:00,80.78,80.78,80.68,80.71,21000.0,80.78,80.78,80.68,80.71,21000.0
2025-01-06 15:10:00,80.69,80.72,80.68,80.72,15405.0,80.69,80.72,80.68,80.72,15405.0
2025-01-06 15:20:00,80.79,80.84,80.79,80.81,15000.0,80.79,80.84,80.79,80.81,15000.0
2025-01-06 15:30:00,80.81,80.81,80.73,80.74,24150.0,80.81,80.81,80.73,80.74,24150.0
2025-01-06 15:40:00,80.67,80.67,80.64,80.64,9075.0,80.67,80.67,80.64,80.64,9075.0
2025-01-06 15:50:00,80.74,80.8,80.62,80.72,117465.0,80.74,80.8,80.62,80.72,117465.0
2025-01-07 09:30:00,81.09,81.09,80.73,81.07,59520.0,81.09,81.09,80.73,81.07,59520.0
2025-01-07 09:40:00,81.13,81.13,80.83,80.84,83040.0,81.13,81.13,80.83,80.84,83040.0
2025-01-07 09:50:00,80.85,80.99,80.85,80.92,13710.0,80.85,80.99,80.85,80.92,13710.0
2025-01-07 10:00:00,80.97,81.02,80.76,80.76,27000.0,80.97,81.02,80.76,80.76,27000.0
2025-01-07 10:10:00,80.65,80.69,80.54,80.69,8610.0,80.65,80.69,80.54,80.69,8610.0
2025-01-07 10:20:00,80.61,80.61,80.61,80.61,1500.0,80.61,80.61,80.61,80.61,1500.0
2025-01-07 10:30:00,80.61,80.72,80.61,80.69,22815.0,80.61,80.72,80.61,80.69,22815.0
2025-01-07 10:40:00,80.67,80.71,80.6,80.6,7500.0,80.67,80.71,80.6,80.6,7500.0
2025-01-07 10:50:00,80.68,80.68,80.34,80.61,21000.0,80.68,80.68,80.34,80.61,21000.0
2025-01-07 11:00:00,80.69,80.69,80.65,80.65,4500.0,80.69,80.69,80.65,80.65,4500.0
2025-01-07 11:10:00,80.66,80.71,80.63,80.63,10500.0,80.66,80.71,80.63,80.63,10500.0
2025-01-07 11:20:00,80.66,80.66,80.49,80.52,7500.0,80.66,80.66,80.49,80.52,7500.0
2025-01-07 11:30:00,80.56,80.6,80.38,80.48,33645.0,80.56,80.6,80.38,80.48,33645.0
2025-01-07 11:40:00,80.41,80.62,80.4,80.62,7170.0,80.41,80.62,80.4,80.62,7170.0
2025-01-07 11:50:00,80.57,80.61,80.53,80.55,6915.0,80.57,80.61,80.53,80.55,6915.0
2025-01-07 12:00:00,80.48,80.52,80.48,80.52,3000.0,80.48,80.52,80.48,80.52,3000.0
2025-01-07 12:10:00,80.5,80.65,80.5,80.64,12525.0,80.5,80.65,80.5,80.64,12525.0
2025-01-07 12:20:00,80.64,80.65,80.54,80.6,32415.0,80.64,80.65,80.54,80.6,32415.0
2025-01-07 12:30:00,80.6,80.62,80.5,80.5,15000.0,80.6,80.62,80.5,80.5,15000.0
2025-01-07 12:40:00,80.41,80.41,80.35,80.35,7500.0,80.41,80.41,80.35,80.35,7500.0
2025-01-07 12:50:00,80.25,80.29,80.16,80.28,56865.0,80.25,80.29,80.16,80.28,56865.0
2025-01-07 13:00:00,80.32,80.48,80.32,80.44,15000.0,80.32,80.48,80.32,80.44,15000.0
2025-01-07 13:10:00,80.41,80.47,80.41,80.47,3000.0,80.41,80.47,80.41,80.47,3000.0
2025-01-07 13:20:00,80.47,80.48,80.4,80.48,19035.0,80.47,80.48,80.4,80.48,19035.0
2025-01-07 13:30:00,80.44,80.49,80.44,80.45,12000.0,80.44,80.49,80.44,80.45,12000.0
2025-01-07 13:40:00,80.45,80.51,80.45,80.51,12030.0,80.45,80.51,80.45,80.51,12030.0
2025-01-07 13:50:00,80.51,80.51,80.46,80.48,6000.0,80.51,80.51,80.46,80.48,6000.0
2025-01-07 14:00:00,80.46,80.46,80.35,80.43,9000.0,80.46,80.46,80.35,80.43,9000.0
2025-01-07 14:10:00,80.47,80.53,80.45,80.48,22500.0,80.47,80.53,80.45,80.48,22500.0
2025-01-07 14:20:00,80.49,80.49,80.41,80.41,6000.0,80.49,80.49,80.41,80.41,6000.0
2025-01-07 14:30:00,80.49,80.49,80.36,80.36,27000.0,80.49,80.49,80.36,80.36,27000.0
2025-01-07 14:40:00,80.27,80.3,80.06,80.06,13500.0,80.27,80.3,80.06,80.06,13500.0
2025-01-07 14:50:00,80.05,80.12,80.03,80.07,72480.0,80.05,80.12,80.03,80.07,72480.0
2025-01-07 15:00:00,80.05,80.08,79.99,80.08,36000.0,80.05,80.08,79.99,80.08,36000.0
2025-01-07 15:10:00,80.07,80.18,80.05,80.12,36030.0,80.07,80.18,80.05,80.12,36030.0
2025-01-07 15:20:00,80.03,80.11,80.0,80.09,38415.0,80.03,80.11,80.0,80.09,38415.0
2025-01-07 15:30:00,80.05,80.05,79.92,79.92,47550.0,80.05,80.05,79.92,79.92,47550.0
2025-01-07 15:40:00,79.99,79.99,79.88,79.88,46500.0,79.99,79.99,79.88,79.88,46500.0
2025-01-07 15:50:00,79.83,80.04,79.69,80.04,246615.0,79.83,80.04,79.69,80.04,246615.0
2025-01-08 09:30:00,79.99,80.09,79.81,79.91,46830.0,79.99,80.09,79.81,79.91,46830.0
2025-01-08 09:40:00,80.06,80.06,79.83,79.87,25605.0,80.06,80.06,79.83,79.87,25605.0
2025-01-08 09:50:00,79.99,80.0,79.74,79.86,35955.0,79.99,80.0,79.74,79.86,35955.0
2025-01-08 10:00:00,79.97,80.24,79.97,80.1,25350.0,79.97,80.24,79.97,80.1,25350.0
2025-01-08 10:10:00,80.26,80.35,80.26,80.26,23010.0,80.26,80.35,80.26,80.26,23010.0
2025-01-08 10:20:00,80.25,80.29,80.04,80.07,48180.0,80.25,80.29,80.04,80.07,48180.0
2025-01-08 10:30:00,80.09,80.17,80.08,80.08,6000.0,80.09,80.17,80.08,80.08,6000.0
2025-01-08 10:40:00,80.13,80.13,79.99,79.99,10590.0,80.13,80.13,79.99,79.99,10590.0
2025-01-08 10:50:00,80.16,80.25,80.16,80.24,8295.0,80.16,80.25,80.16,80.24,8295.0
2025-01-08 11:00:00,80.33,80.38,80.33,80.38,6000.0,80.33,80.38,80.33,80.38,6000.0
2025-01-08 11:10:00,80.27,80.37,80.27,80.31,7500.0,80.27,80.37,80.27,80.31,7500.0
2025-01-08 11:20:00,80.38,80.38,80.32,80.38,6000.0,80.38,80.38,80.32,80.38,6000.0
2025-01-08 11:30:00,80.33,80.56,80.33,80.48,16230.0,80.33,80.56,80.33,80.48,16230.0
2025-01-08 11:40:00,80.55,80.61,80.41,80.41,9615.0,80.55,80.61,80.41,80.41,9615.0
2025-01-08 11:50:00,80.4,80.54,80.38,80.54,22710.0,80.4,80.54,80.38,80.54,22710.0
2025-01-08 12:00:00,80.47,80.47,80.36,80.36,28575.0,80.47,80.47,80.36,80.36,28575.0
2025-01-08 12:10:00,80.28,80.28,80.24,80.24,10500.0,80.28,80.28,80.24,80.24,10500.0
2025-01-08 12:20:00,80.24,80.28,80.17,80.17,10500.0,80.24,80.28,80.17,80.17,10500.0
2025-01-08 12:30:00,80.16,80.17,80.07,80.07,4950.0,80.16,80.17,80.07,80.07,4950.0
2025-01-08 12:40:00,80.1,80.22,80.03,80.03,12210.0,80.1,80.22,80.03,80.03,12210.0
2025-01-08 12:50:00,80.11,80.2,80.07,80.12,21915.0,80.11,80.2,80.07,80.12,21915.0
2025-01-08 13:00:00,80.12,80.14,80.06,80.09,60450.0,80.12,80.14,80.06,80.09,60450.0
2025-01-08 13:10:00,80.12,80.12,80.12,80.12,3000.0,80.12,80.12,80.12,80.12,3000.0
2025-01-08 13:20:00,80.13,80.4,80.13,80.3,41190.0,80.13,80.4,80.13,80.3,41190.0
2025-01-08 13:30:00,80.26,80.35,80.26,80.26,21945.0,80.26,80.35,80.26,80.26,21945.0
2025-01-08 13:40:00,80.25,80.25,80.13,80.13,9525.0,80.25,80.25,80.13,80.13,9525.0
2025-01-08 13:50:00,80.13,80.13,80.03,80.07,11475.0,80.13,80.13,80.03,80.07,11475.0
2025-01-08 14:00:00,80.12,80.16,80.12,80.16,4500.0,80.12,80.16,80.12,80.16,4500.0
2025-01-08 14:10:00,80.24,80.34,80.24,80.26,6450.0,80.24,80.34,80.24,80.26,6450.0
2025-01-08 14:20:00,80.46,80.47,80.37,80.44,9000.0,80.46,80.47,80.37,80.44,9000.0
2025-01-08 14:30:00,80.44,80.44,80.35,80.35,6960.0,80.44,80.44,80.35,80.35,6960.0
2025-01-08 14:40:00,80.3,80.3,80.2,80.2,10500.0,80.3,80.3,80.2,80.2,10500.0
2025-01-08 14:50:00,80.2,80.23,80.19,80.22,12285.0,80.2,80.23,80.19,80.22,12285.0
2025-01-08 15:00:00,80.32,80.32,80.27,80.27,9000.0,80.32,80.32,80.27,80.27,9000.0
2025-01-08 15:10:00,80.23,80.31,80.22,80.31,6000.0,80.23,80.31,80.22,80.31,6000.0
2025-01-08 15:20:00,80.39,80.39,80.39,80.39,4590.0,80.39,80.39,80.39,80.39,4590.0
2025-01-08 15:30:00,80.31,80.31,80.24,80.29,9000.0,80.31,80.31,80.24,80.29,9000.0
2025-01-08 15:40:00,80.27,80.48,80.27,80.48,18030.0,80.27,80.48,80.27,80.48,18030.0
2025-01-08 15:50:00,80.39,80.45,80.29,80.38,101910.0,80.39,80.45,80.29,80.38,101910.0
2025-01-10 09:30:00,79.74,80.34,79.7,80.34,120765.0,79.74,80.34,79.7,80.34,120765.0
2025-01-10 09:40:00,80.32,80.33,79.97,79.97,25500.0,80.32,80.33,79.97,79.97,25500.0
2025-01-10 09:50:00,79.79,80.21,79.79,80.21,20760.0,79.79,80.21,79.79,80.21,20760.0
2025-01-10 10:00:00,79.89,80.1,79.76,80.02,28500.0,79.89,80.1,79.76,80.02,28500.0
2025-01-10 10:10:00,79.94,79.99,79.9,79.99,35805.0,79.94,79.99,79.9,79.99,35805.0
2025-01-10 10:20:00,79.98,80.01,79.91,80.0,18645.0,79.98,80.01,79.91,80.0,18645.0
2025-01-10 10:30:00,79.99,80.19,79.99,80.01,25500.0,79.99,80.19,79.99,80.01,25500.0
2025-01-10 10:40:00,79.93,80.17,79.93,80.17,13905.0,79.93,80.17,79.93,80.17,13905.0
2025-01-10 10:50:00,80.25,80.28,80.06,80.28,38190.0,80.25,80.28,80.06,80.28,38190.0
2025-01-10 11:00:00,80.28,80.28,80.28,80.28,0.0,80.28,80.28,80.28,80.28,0.0
2025-01-10 11:10:00,80.01,80.02,79.92,79.92,26685.0,80.01,80.02,79.92,79.92,26685.0
2025-01-10 11:20:00,80.0,80.18,79.98,80.18,18540.0,80.0,80.18,79.98,80.18,18540.0
2025-01-10 11:30:00,80.0,80.0,79.77,79.94,21075.0,80.0,80.0,79.77,79.94,21075.0
2025-01-10 11:40:00,80.01,80.01,79.95,79.95,6000.0,80.01,80.01,79.95,79.95,6000.0
2025-01-10 11:50:00,79.93,79.96,79.88,79.88,12000.0,79.93,79.96,79.88,79.88,12000.0
2025-01-10 12:00:00,79.8,79.91,79.69,79.84,9135.0,79.8,79.91,79.69,79.84,9135.0
2025-01-10 12:10:00,79.73,79.81,79.72,79.81,24285.0,79.73,79.81,79.72,79.81,24285.0
2025-01-10 12:20:00,79.76,79.76,79.73,79.76,7575.0,79.76,79.76,79.73,79.76,7575.0
2025-01-10 12:30:00,79.83,80.22,79.83,80.22,24180.0,79.83,80.22,79.83,80.22,24180.0
2025-01-10 12:40:00,80.02,80.06,80.01,80.06,6480.0,80.02,80.06,80.01,80.06,6480.0
2025-01-10 12:50:00,80.05,80.18,80.05,80.18,19365.0,80.05,80.18,80.05,80.18,19365.0
2025-01-10 13:00:00,80.16,80.18,80.16,80.18,9390.0,80.16,80.18,80.16,80.18,9390.0
2025-01-10 13:10:00,80.19,80.25,80.13,80.21,25830.0,80.19,80.25,80.13,80.21,25830.0
2025-01-10 13:20:00,80.26,80.34,80.26,80.34,9000.0,80.26,80.34,80.26,80.34,9000.0
2025-01-10 13:30:00,80.25,80.47,80.24,80.47,16500.0,80.25,80.47,80.24,80.47,16500.0
2025-01-10 13:40:00,80.46,80.53,80.42,80.42,7500.0,80.46,80.53,80.42,80.42,7500.0
2025-01-10 13:50:00,80.42,80.44,80.34,80.44,16500.0,80.42,80.44,80.34,80.44,16500.0
2025-01-10 14:00:00,80.36,80.36,80.22,80.23,16500.0,80.36,80.36,80.22,80.23,16500.0
2025-01-10 14:10:00,80.16,80.22,80.15,80.22,13815.0,80.16,80.22,80.15,80.22,13815.0
2025-01-10 14:20:00,80.19,80.19,80.06,80.08,60195.0,80.19,80.19,80.06,80.08,60195.0
2025-01-10 14:30:00,80.07,80.14,80.0,80.01,25575.0,80.07,80.14,80.0,80.01,25575.0
2025-01-10 14:40:00,80.08,80.08,79.98,79.98,7155.0,80.08,80.08,79.98,79.98,7155.0
2025-01-10 14:50:00,80.04,80.12,79.96,80.03,37320.0,80.04,80.12,79.96,80.03,37320.0
2025-01-10 15:00:00,80.0,80.14,79.96,80.14,22500.0,80.0,80.14,79.96,80.14,22500.0
2025-01-10 15:10:00,80.0,80.0,79.88,79.89,9000.0,80.0,80.0,79.88,79.89,9000.0
2025-01-10 15:20:00,79.97,79.97,79.91,79.91,4500.0,79.97,79.97,79.91,79.91,4500.0
2025-01-10 15:30:00,79.88,80.04,79.87,80.04,7500.0,79.88,80.04,79.87,80.04,7500.0
2025-01-10 15:40:00,80.0,80.06,80.0,80.0,15405.0,80.0,80.06,80.0,80.0,15405.0
2025-01-10 15:50:00,79.91,79.97,79.77,79.84,215100.0,79.91,79.97,79.77,79.84,215100.0
2025-01-13 09:30:00,79.67,80.45,79.58,80.45,63915.0,79.67,80.45,79.58,80.45,63915.0
2025-01-13 09:40:00,80.4,80.56,80.28,80.49,41715.0,80.4,80.56,80.28,80.49,41715.0
2025-01-13 09:50:00,80.44,80.84,80.38,80.84,69000.0,80.44,80.84,80.38,80.84,69000.0
2025-01-13 10:00:00,80.84,80.84,80.52,80.53,24165.0,80.84,80.84,80.52,80.53,24165.0
2025-01-13 10:10:00,80.65,80.73,80.57,80.73,26235.0,80.65,80.73,80.57,80.73,26235.0
2025-01-13 10:20:00,80.7,80.76,80.55,80.63,77865.0,80.7,80.76,80.55,80.63,77865.0
2025-01-13 10:30:00,80.6,80.74,80.52,80.52,83970.0,80.6,80.74,80.52,80.52,83970.0
2025-01-13 10:40:00,80.51,80.63,80.4,80.58,50400.0,80.51,80.63,80.4,80.58,50400.0
2025-01-13 10:50:00,80.62,80.73,80.58,80.71,36780.0,80.62,80.73,80.58,80.71,36780.0
2025-01-13 11:00:00,80.69,80.69,80.53,80.54,37905.0,80.69,80.69,80.53,80.54,37905.0
2025-01-13 11:10:00,80.54,80.63,80.53,80.59,52125.0,80.54,80.63,80.53,80.59,52125.0
2025-01-13 11:20:00,80.58,80.83,80.51,80.83,62685.0,80.58,80.83,80.51,80.83,62685.0
2025-01-13 11:30:00,80.78,80.86,80.67,80.67,60000.0,80.78,80.86,80.67,80.67,60000.0
2025-01-13 11:40:00,80.73,80.79,80.73,80.73,20070.0,80.73,80.79,80.73,80.73,20070.0
2025-01-13 11:50:00,80.73,80.75,80.66,80.72,29400.0,80.73,80.75,80.66,80.72,29400.0
2025-01-13 12:00:00,80.72,80.74,80.72,80.74,19500.0,80.72,80.74,80.72,80.74,19500.0
2025-01-13 12:10:00,80.74,80.83,80.74,80.81,20940.0,80.74,80.83,80.74,80.81,20940.0
2025-01-13 12:20:00,80.83,80.83,80.64,80.64,30555.0,80.83,80.83,80.64,80.64,30555.0
2025-01-13 12:30:00,80.69,80.83,80.64,80.71,34935.0,80.69,80.83,80.64,80.71,34935.0
2025-01-13 12:40:00,80.68,80.71,80.61,80.61,35190.0,80.68,80.71,80.61,80.61,35190.0
2025-01-13 12:50:00,80.74,80.74,80.6,80.6,6465.0,80.74,80.74,80.6,80.6,6465.0
2025-01-13 13:00:00,80.72,80.76,80.67,80.72,34455.0,80.72,80.76,80.67,80.72,34455.0
2025-01-13 13:10:00,80.73,80.73,80.62,80.65,23070.0,80.73,80.73,80.62,80.65,23070.0
2025-01-13 13:20:00,80.65,80.65,80.56,80.61,9000.0,80.65,80.65,80.56,80.61,9000.0
2025-01-13 13:30:00,80.68,80.72,80.65,80.72,46335.0,80.68,80.72,80.65,80.72,46335.0
2025-01-13 13:40:00,80.68,80.7,80.63,80.67,46500.0,80.68,80.7,80.63,80.67,46500.0
2025-01-13 13:50:00,80.68,80.77,80.67,80.72,20220.0,80.68,80.77,80.67,80.72,20220.0
2025-01-13 14:00:00,80.72,80.76,80.67,80.73,19500.0,80.72,80.76,80.67,80.73,19500.0
2025-01-13 14:10:00,80.74,80.83,80.74,80.8,12000.0,80.74,80.83,80.74,80.8,12000.0
2025-01-13 14:20:00,80.84,80.85,80.79,80.79,10515.0,80.84,80.85,80.79,80.79,10515.0
2025-01-13 14:30:00,80.84,80.89,80.84,80.89,10500.0,80.84,80.89,80.84,80.89,10500.0
2025-01-13 14:40:00,81.0,81.0,80.84,80.84,9000.0,81.0,81.0,80.84,80.84,9000.0
2025-01-13 14:50:00,80.8,80.86,80.8,80.86,6000.0,80.8,80.86,80.8,80.86,6000.0
2025-01-13 15:00:00,80.86,80.86,80.76,80.83,24495.0,80.86,80.86,80.76,80.83,24495.0
2025-01-13 15:10:00,80.86,80.91,80.86,80.88,7500.0,80.86,80.91,80.86,80.88,7500.0
2025-01-13 15:20:00,80.84,80.85,80.69,80.75,44205.0,80.84,80.85,80.69,80.75,44205.0
2025-01-13 15:30:00,80.71,80.72,80.65,80.71,22500.0,80.71,80.72,80.65,80.71,22500.0
2025-01-13 15:40:00,80.71,80.71,80.5,80.61,42000.0,80.71,80.71,80.5,80.61,42000.0
2025-01-13 15:50:00,80.58,80.76,80.54,80.7,176460.0,80.58,80.76,80.54,80.7,176460.0
2025-01-14 09:30:00,80.68,80.87,80.64,80.73,43740.0,80.68,80.87,80.64,80.73,43740.0
2025-01-14 09:40:00,80.73,80.78,80.58,80.78,19500.0,80.73,80.78,80.58,80.78,19500.0
2025-01-14 09:50:00,80.83,80.94,80.81,80.88,33540.0,80.83,80.94,80.81,80.88,33540.0
2025-01-14 10:00:00,81.04,81.15,81.04,81.06,7500.0,81.04,81.15,81.04,81.06,7500.0
2025-01-14 10:10:00,81.05,81.27,81.05,81.27,24000.0,81.05,81.27,81.05,81.27,24000.0
2025-01-14 10:20:00,81.37,81.37,81.18,81.27,12435.0,81.37,81.37,81.18,81.27,12435.0
2025-01-14 10:30:00,81.36,81.36,81.28,81.29,3000.0,81.36,81.36,81.28,81.29,3000.0
2025-01-14 10:40:00,81.29,81.29,81.07,81.07,36555.0,81.29,81.29,81.07,81.07,36555.0
2025-01-14 10:50:00,81.0,81.09,81.0,81.09,16365.0,81.0,81.09,81.0,81.09,16365.0
2025-01-14 11:00:00,80.99,80.99,80.76,80.76,6000.0,80.99,80.99,80.76,80.76,6000.0
2025-01-14 11:10:00,80.82,80.84,80.7,80.7,14475.0,80.82,80.84,80.7,80.7,14475.0
2025-01-14 11:20:00,80.7,80.7,80.69,80.69,13095.0,80.7,80.7,80.69,80.69,13095.0
2025-01-14 11:30:00,80.69,80.82,80.68,80.68,64725.0,80.69,80.82,80.68,80.68,64725.0
2025-01-14 11:40:00,80.55,80.55,80.44,80.5,9000.0,80.55,80.55,80.44,80.5,9000.0
2025-01-14 11:50:00,80.4,80.4,80.37,80.37,3000.0,80.4,80.4,80.37,80.37,3000.0
2025-01-14 12:00:00,80.45,80.51,80.45,80.51,3000.0,80.45,80.51,80.45,80.51,3000.0
2025-01-14 12:10:00,80.5,80.5,80.5,80.5,3000.0,80.5,80.5,80.5,80.5,3000.0
2025-01-14 12:20:00,80.5,80.5,80.5,80.5,0.0,80.5,80.5,80.5,80.5,0.0
2025-01-14 12:30:00,80.48,80.48,80.37,80.45,7785.0,80.48,80.48,80.37,80.45,7785.0
2025-01-14 12:40:00,80.51,80.51,80.5,80.5,3000.0,80.51,80.51,80.5,80.5,3000.0
2025-01-14 12:50:00,80.5,80.5,80.5,80.5,3000.0,80.5,80.5,80.5,80.5,3000.0
2025-01-14 13:00:00,80.51,80.51,80.51,80.51,13725.0,80.51,80.51,80.51,80.51,13725.0
2025-01-14 13:10:00,80.48,80.52,80.48,80.52,10665.0,80.48,80.52,80.48,80.52,10665.0
2025-01-14 13:20:00,80.59,80.59,80.53,80.53,6180.0,80.59,80.59,80.53,80.53,6180.0
2025-01-14 13:30:00,80.57,80.57,80.53,80.53,8190.0,80.57,80.57,80.53,80.53,8190.0
2025-01-14 13:40:00,80.53,80.53,80.53,80.53,1500.0,80.53,80.53,80.53,80.53,1500.0
2025-01-14 13:50:00,80.54,80.66,80.54,80.62,6000.0,80.54,80.66,80.54,80.62,6000.0
2025-01-14 14:00:00,80.54,80.59,80.49,80.59,7755.0,80.54,80.59,80.49,80.59,7755.0
2025-01-14 14:10:00,80.59,80.6,80.51,80.57,12000.0,80.59,80.6,80.51,80.57,12000.0
2025-01-14 14:20:00,80.54,80.56,80.39,80.44,21180.0,80.54,80.56,80.39,80.44,21180.0
2025-01-14 14:30:00,80.44,80.51,80.44,80.51,4500.0,80.44,80.51,80.44,80.51,4500.0
2025-01-14 14:40:00,80.52,80.59,80.51,80.51,8685.0,80.52,80.59,80.51,80.51,8685.0
2025-01-14 14:50:00,80.46,80.46,80.32,80.32,16125.0,80.46,80.46,80.32,80.32,16125.0
2025-01-14 15:00:00,80.32,80.32,80.06,80.12,13500.0,80.32,80.32,80.06,80.12,13500.0
2025-01-14 15:10:00,80.06,80.13,80.03,80.03,10200.0,80.06,80.13,80.03,80.03,10200.0
2025-01-14 15:20:00,80.05,80.15,80.05,80.06,19590.0,80.05,80.15,80.05,80.06,19590.0
2025-01-14 15:30:00,80.1,80.1,79.98,80.07,37935.0,80.1,80.1,79.98,80.07,37935.0
2025-01-14 15:40:00,79.95,80.11,79.91,80.05,24000.0,79.95,80.11,79.91,80.05,24000.0
2025-01-14 15:50:00,80.1,80.36,80.04,80.29,155520.0,80.1,80.36,80.04,80.29,155520.0
2025-01-15 09:30:00,80.53,81.14,80.53,81.0,33120.0,80.53,81.14,80.53,81.0,33120.0
2025-01-15 09:40:00,80.99,81.0,80.8,80.86,13500.0,80.99,81.0,80.8,80.86,13500.0
2025-01-15 09:50:00,80.76,80.94,80.64,80.92,31500.0,80.76,80.94,80.64,80.92,31500.0
2025-01-15 10:00:00,80.84,80.93,80.75,80.75,30030.0,80.84,80.93,80.75,80.75,30030.0
2025-01-15 10:10:00,80.7,80.76,80.67,80.72,48000.0,80.7,80.76,80.67,80.72,48000.0
2025-01-15 10:20:00,80.69,80.71,80.56,80.64,46365.0,80.69,80.71,80.56,80.64,46365.0
2025-01-15 10:30:00,80.72,80.72,80.5,80.61,37500.0,80.72,80.72,80.5,80.61,37500.0
2025-01-15 10:40:00,80.49,80.52,80.39,80.4,13500.0,80.49,80.52,80.39,80.4,13500.0
2025-01-15 10:50:00,80.39,80.47,80.39,80.47,7500.0,80.39,80.47,80.39,80.47,7500.0
2025-01-15 11:00:00,80.47,80.47,80.32,80.38,19020.0,80.47,80.47,80.32,80.38,19020.0
2025-01-15 11:10:00,80.37,80.56,80.35,80.43,19680.0,80.37,80.56,80.35,80.43,19680.0
2025-01-15 11:20:00,80.35,80.46,80.35,80.44,10500.0,80.35,80.46,80.35,80.44,10500.0
2025-01-15 11:30:00,80.4,80.45,80.31,80.44,15990.0,80.4,80.45,80.31,80.44,15990.0
2025-01-15 11:40:00,80.4,80.4,80.29,80.3,13500.0,80.4,80.4,80.29,80.3,13500.0
2025-01-15 11:50:00,80.37,80.37,80.27,80.36,13980.0,80.37,80.37,80.27,80.36,13980.0
2025-01-15 12:00:00,80.36,80.58,80.36,80.47,9945.0,80.36,80.58,80.36,80.47,9945.0
2025-01-15 12:10:00,80.57,80.59,80.5,80.53,15135.0,80.57,80.59,80.5,80.53,15135.0
2025-01-15 12:20:00,80.53,80.58,80.48,80.58,16695.0,80.53,80.58,80.48,80.58,16695.0
2025-01-15 12:30:00,80.58,80.62,80.52,80.58,12000.0,80.58,80.62,80.52,80.58,12000.0
2025-01-15 12:40:00,80.53,80.64,80.53,80.64,30240.0,80.53,80.64,80.53,80.64,30240.0
2025-01-15 12:50:00,80.53,80.58,80.53,80.56,20190.0,80.53,80.58,80.53,80.56,20190.0
2025-01-15 13:00:00,80.63,80.63,80.53,80.53,15030.0,80.63,80.63,80.53,80.53,15030.0
2025-01-15 13:10:00,80.53,80.59,80.5,80.59,19500.0,80.53,80.59,80.5,80.59,19500.0
2025-01-15 13:20:00,80.56,80.64,80.49,80.61,8055.0,80.56,80.64,80.49,80.61,8055.0
2025-01-15 13:30:00,80.59,80.62,80.39,80.4,47430.0,80.59,80.62,80.39,80.4,47430.0
2025-01-15 13:40:00,80.35,80.35,80.35,80.35,2415.0,80.35,80.35,80.35,80.35,2415.0
2025-01-15 13:50:00,80.46,80.46,80.46,80.46,1500.0,80.46,80.46,80.46,80.46,1500.0
2025-01-15 14:00:00,80.47,80.47,80.39,80.4,7830.0,80.47,80.47,80.39,80.4,7830.0
2025-01-15 14:10:00,80.33,80.38,80.3,80.3,25800.0,80.33,80.38,80.3,80.3,25800.0
2025-01-15 14:20:00,80.37,80.37,80.29,80.29,4560.0,80.37,80.37,80.29,80.29,4560.0
2025-01-15 14:30:00,80.39,80.42,80.39,80.42,4500.0,80.39,80.42,80.39,80.42,4500.0
2025-01-15 14:40:00,80.45,80.47,80.45,80.47,4500.0,80.45,80.47,80.45,80.47,4500.0
2025-01-15 14:50:00,80.43,80.47,80.41,80.42,25290.0,80.43,80.47,80.41,80.42,25290.0
2025-01-15 15:00:00,80.39,80.52,80.39,80.52,13080.0,80.39,80.52,80.39,80.52,13080.0
2025-01-15 15:10:00,80.52,80.52,80.43,80.44,19965.0,80.52,80.52,80.43,80.44,19965.0
2025-01-15 15:20:00,80.44,80.48,80.43,80.44,12000.0,80.44,80.48,80.43,80.44,12000.0
2025-01-15 15:30:00,80.43,80.45,80.28,80.28,18630.0,80.43,80.45,80.28,80.28,18630.0
2025-01-15 15:40:00,80.35,80.41,80.35,80.37,20745.0,80.35,80.41,80.35,80.37,20745.0
2025-01-15 15:50:00,80.33,80.43,80.2,80.27,166410.0,80.33,80.43,80.2,80.27,166410.0
2025-01-16 09:30:00,80.27,80.33,80.23,80.33,26910.0,80.27,80.33,80.23,80.33,26910.0
2025-01-16 09:40:00,80.23,80.33,80.23,80.33,6000.0,80.23,80.33,80.23,80.33,6000.0
2025-01-16 09:50:00,80.34,80.34,80.14,80.27,30915.0,80.34,80.34,80.14,80.27,30915.0
2025-01-16 10:00:00,80.14,80.14,80.05,80.09,17220.0,80.14,80.14,80.05,80.09,17220.0
2025-01-16 10:10:00,80.1,80.25,80.06,80.14,16935.0,80.1,80.25,80.06,80.14,16935.0
2025-01-16 10:20:00,80.12,80.13,80.07,80.13,7500.0,80.12,80.13,80.07,80.13,7500.0
2025-01-16 10:30:00,80.22,80.37,80.17,80.17,9000.0,80.22,80.37,80.17,80.17,9000.0
2025-01-16 10:40:00,80.19,80.37,80.19,80.29,19500.0,80.19,80.37,80.19,80.29,19500.0
2025-01-16 10:50:00,80.37,80.42,80.27,80.27,51750.0,80.37,80.42,80.27,80.27,51750.0
2025-01-16 11:00:00,80.26,80.33,80.26,80.26,12165.0,80.26,80.33,80.26,80.26,12165.0
2025-01-16 11:10:00,80.26,80.26,80.26,80.26,0.0,80.26,80.26,80.26,80.26,0.0
2025-01-16 11:20:00,80.02,80.08,80.02,80.08,3000.0,80.02,80.08,80.02,80.08,3000.0
2025-01-16 11:30:00,80.06,80.09,80.03,80.03,7035.0,80.06,80.09,80.03,80.03,7035.0
2025-01-16 11:40:00,80.03,80.03,80.03,80.03,0.0,80.03,80.03,80.03,80.03,0.0
2025-01-16 11:50:00,80.03,80.03,80.03,80.03,0.0,80.03,80.03,80.03,80.03,0.0
2025-01-16 12:00:00,80.18,80.18,80.0,80.14,8640.0,80.18,80.18,80.0,80.14,8640.0
2025-01-16 12:10:00,79.99,79.99,79.98,79.98,5160.0,79.99,79.99,79.98,79.98,5160.0
2025-01-16 12:20:00,79.94,79.97,79.94,79.97,3000.0,79.94,79.97,79.94,79.97,3000.0
2025-01-16 12:30:00,79.9,79.9,79.9,79.9,1500.0,79.9,79.9,79.9,79.9,1500.0
2025-01-16 12:40:00,79.71,79.76,79.71,79.76,6000.0,79.71,79.76,79.71,79.76,6000.0
2025-01-16 12:50:00,79.71,79.71,79.71,79.71,1500.0,79.71,79.71,79.71,79.71,1500.0
2025-01-16 13:00:00,79.7,79.74,79.7,79.74,7020.0,79.7,79.74,79.7,79.74,7020.0
2025-01-16 13:10:00,79.73,79.73,79.73,79.73,1500.0,79.73,79.73,79.73,79.73,1500.0
2025-01-16 13:20:00,79.79,79.8,79.79,79.79,4500.0,79.79,79.8,79.79,79.79,4500.0
2025-01-16 13:30:00,79.86,79.94,79.85,79.91,9840.0,79.86,79.94,79.85,79.91,9840.0
2025-01-16 13:40:00,79.88,79.88,79.79,79.79,5295.0,79.88,79.88,79.79,79.79,5295.0
2025-01-16 13:50:00,79.77,79.82,79.77,79.82,4140.0,79.77,79.82,79.77,79.82,4140.0
2025-01-16 14:00:00,79.82,79.82,79.82,79.82,0.0,79.82,79.82,79.82,79.82,0.0
2025-01-16 14:10:00,79.86,79.86,79.86,79.86,1500.0,79.86,79.86,79.86,79.86,1500.0
2025-01-16 14:20:00,79.91,79.98,79.86,79.98,8415.0,79.91,79.98,79.86,79.98,8415.0
2025-01-16 14:30:00,79.98,79.98,79.98,79.98,0.0,79.98,79.98,79.98,79.98,0.0
2025-01-16 14:40:00,80.04,80.04,80.01,80.02,6600.0,80.04,80.04,80.01,80.02,6600.0
2025-01-16 14:50:00,79.96,80.12,79.96,80.1,6000.0,79.96,80.12,79.96,80.1,6000.0
2025-01-16 15:00:00,80.06,80.06,80.05,80.05,6555.0,80.06,80.06,80.05,80.05,6555.0
2025-01-16 15:10:00,80.08,80.08,80.02,80.04,4500.0,80.08,80.08,80.02,80.04,4500.0
2025-01-16 15:20:00,80.06,80.16,80.06,80.11,7500.0,80.06,80.16,80.06,80.11,7500.0
2025-01-16 15:30:00,80.07,80.22,80.07,80.2,22755.0,80.07,80.22,80.07,80.2,22755.0
2025-01-16 15:40:00,80.3,80.44,80.26,80.33,192390.0,80.3,80.44,80.26,80.33,192390.0
2025-01-16 15:50:00,80.3,80.39,80.25,80.27,102885.0,80.3,80.39,80.25,80.27,102885.0
2025-01-17 09:30:00,81.86,81.86,80.79,80.79,679185.0,81.86,81.86,80.79,80.79,679185.0
2025-01-17 09:40:00,80.79,81.01,80.73,80.89,25500.0,80.79,81.01,80.73,80.89,25500.0
2025-01-17 09:50:00,80.8,81.03,80.73,81.03,12000.0,80.8,81.03,80.73,81.03,12000.0
2025-01-17 10:00:00,81.04,81.15,80.99,81.09,27255.0,81.04,81.15,80.99,81.09,27255.0
2025-01-17 10:10:00,81.1,81.14,80.96,81.14,13500.0,81.1,81.14,80.96,81.14,13500.0
2025-01-17 10:20:00,81.13,81.19,80.99,81.19,14460.0,81.13,81.19,80.99,81.19,14460.0
2025-01-17 10:30:00,81.14,81.14,81.04,81.06,10500.0,81.14,81.14,81.04,81.06,10500.0
2025-01-17 10:40:00,81.09,81.3,81.09,81.3,27240.0,81.09,81.3,81.09,81.3,27240.0
2025-01-17 10:50:00,81.34,81.46,81.34,81.46,42255.0,81.34,81.46,81.34,81.46,42255.0
2025-01-17 11:00:00,81.45,81.65,81.26,81.26,30225.0,81.45,81.65,81.26,81.26,30225.0
2025-01-17 11:10:00,81.12,81.31,81.06,81.31,26250.0,81.12,81.31,81.06,81.31,26250.0
2025-01-17 11:20:00,81.27,81.37,81.25,81.25,21675.0,81.27,81.37,81.25,81.25,21675.0
2025-01-17 11:30:00,81.23,81.23,81.04,81.15,20685.0,81.23,81.23,81.04,81.15,20685.0
2025-01-17 11:40:00,81.13,81.27,81.13,81.16,18000.0,81.13,81.27,81.13,81.16,18000.0
2025-01-17 11:50:00,81.04,81.14,81.0,81.14,15135.0,81.04,81.14,81.0,81.14,15135.0
2025-01-17 12:00:00,81.23,81.23,81.06,81.06,9480.0,81.23,81.23,81.06,81.06,9480.0
2025-01-17 12:10:00,81.14,81.3,81.14,81.17,12360.0,81.14,81.3,81.14,81.17,12360.0
2025-01-17 12:20:00,81.17,81.24,81.04,81.04,4710.0,81.17,81.24,81.04,81.04,4710.0
2025-01-17 12:30:00,81.03,81.2,81.02,81.2,9000.0,81.03,81.2,81.02,81.2,9000.0
2025-01-17 12:40:00,81.13,81.17,81.12,81.17,7425.0,81.13,81.17,81.12,81.17,7425.0
2025-01-17 12:50:00,81.2,81.22,81.0,81.0,18000.0,81.2,81.22,81.0,81.0,18000.0
2025-01-17 13:00:00,81.05,81.05,81.0,81.0,3000.0,81.05,81.05,81.0,81.0,3000.0
2025-01-17 13:10:00,80.92,80.92,80.82,80.91,7500.0,80.92,80.92,80.82,80.91,7500.0
2025-01-17 13:20:00,81.03,81.05,80.89,81.0,13500.0,81.03,81.05,80.89,81.0,13500.0
2025-01-17 13:30:00,80.99,81.07,80.98,80.98,12000.0,80.99,81.07,80.98,80.98,12000.0
2025-01-17 13:40:00,80.94,80.94,80.93,80.93,3000.0,80.94,80.94,80.93,80.93,3000.0
2025-01-17 13:50:00,80.99,80.99,80.87,80.87,7500.0,80.99,80.99,80.87,80.87,7500.0
2025-01-17 14:00:00,81.02,81.02,80.97,80.97,3000.0,81.02,81.02,80.97,80.97,3000.0
2025-01-17 14:10:00,80.9,80.97,80.9,80.9,12000.0,80.9,80.97,80.9,80.9,12000.0
2025-01-17 14:20:00,80.89,81.01,80.84,81.01,8640.0,80.89,81.01,80.84,81.01,8640.0
2025-01-17 14:30:00,80.89,81.0,80.89,80.97,27720.0,80.89,81.0,80.89,80.97,27720.0
2025-01-17 14:40:00,80.91,80.91,80.9,80.9,3105.0,80.91,80.91,80.9,80.9,3105.0
2025-01-17 14:50:00,80.93,80.94,80.9,80.94,16425.0,80.93,80.94,80.9,80.94,16425.0
2025-01-17 15:00:00,80.92,80.92,80.86,80.9,21000.0,80.92,80.92,80.86,80.9,21000.0
2025-01-17 15:10:00,80.9,80.99,80.85,80.9,21000.0,80.9,80.99,80.85,80.9,21000.0
2025-01-17 15:20:00,80.92,80.92,80.88,80.88,3000.0,80.92,80.92,80.88,80.88,3000.0
2025-01-17 15:30:00,80.92,81.0,80.92,80.96,27765.0,80.92,81.0,80.92,80.96,27765.0
2025-01-17 15:40:00,80.95,81.13,80.95,81.05,85695.0,80.95,81.13,80.95,81.05,85695.0
2025-01-17 15:50:00,81.07,81.16,81.04,81.12,138435.0,81.07,81.16,81.04,81.12,138435.0
2025-01-21 09:30:00,82.04,83.03,82.04,83.03,131550.0,82.04,83.03,82.04,83.03,131550.0
2025-01-21 09:40:00,83.21,83.82,83.18,83.51,51000.0,83.21,83.82,83.18,83.51,51000.0
2025-01-21 09:50:00,83.57,83.65,83.26,83.54,82125.0,83.57,83.65,83.26,83.54,82125.0
2025-01-21 10:00:00,83.53,83.53,83.36,83.36,25965.0,83.53,83.53,83.36,83.36,25965.0
2025-01-21 10:10:00,83.37,83.54,83.3,83.4,56640.0,83.37,83.54,83.3,83.4,56640.0
2025-01-21 10:20:00,83.3,83.3,83.16,83.16,27180.0,83.3,83.3,83.16,83.16,27180.0
2025-01-21 10:30:00,83.14,83.15,82.99,83.15,54930.0,83.14,83.15,82.99,83.15,54930.0
2025-01-21 10:40:00,83.17,83.17,83.01,83.09,49845.0,83.17,83.17,83.01,83.09,49845.0
2025-01-21 10:50:00,83.02,83.36,83.02,83.35,21210.0,83.02,83.36,83.02,83.35,21210.0
2025-01-21 11:00:00,83.3,83.4,83.04,83.06,49890.0,83.3,83.4,83.04,83.06,49890.0
2025-01-21 11:10:00,82.97,83.0,82.92,83.0,33990.0,82.97,83.0,82.92,83.0,33990.0
2025-01-21 11:20:00,83.0,83.09,83.0,83.0,22140.0,83.0,83.09,83.0,83.0,22140.0
2025-01-21 11:30:00,82.99,83.08,82.97,83.02,52800.0,82.99,83.08,82.97,83.02,52800.0
2025-01-21 11:40:00,82.96,82.96,82.9,82.9,4875.0,82.96,82.96,82.9,82.9,4875.0
2025-01-21 11:50:00,82.87,82.91,82.82,82.84,16230.0,82.87,82.91,82.82,82.84,16230.0
2025-01-21 12:00:00,82.94,82.94,82.7,82.83,44445.0,82.94,82.94,82.7,82.83,44445.0
2025-01-21 12:10:00,82.94,82.94,82.82,82.83,9000.0,82.94,82.94,82.82,82.83,9000.0
2025-01-21 12:20:00,82.83,82.83,82.82,82.82,9060.0,82.83,82.83,82.82,82.82,9060.0
2025-01-21 12:30:00,82.86,82.87,82.86,82.86,12000.0,82.86,82.87,82.86,82.86,12000.0
2025-01-21 12:40:00,82.85,82.86,82.83,82.83,6690.0,82.85,82.86,82.83,82.83,6690.0
2025-01-21 12:50:00,82.79,82.81,82.68,82.77,22695.0,82.79,82.81,82.68,82.77,22695.0
2025-01-21 13:00:00,82.72,82.8,82.6,82.8,15000.0,82.72,82.8,82.6,82.8,15000.0
2025-01-21 13:10:00,82.71,82.71,82.67,82.69,10530.0,82.71,82.71,82.67,82.69,10530.0
2025-01-21 13:20:00,82.67,82.68,82.67,82.67,12570.0,82.67,82.68,82.67,82.67,12570.0
2025-01-21 13:30:00,82.7,82.74,82.6,82.6,28065.0,82.7,82.74,82.6,82.6,28065.0
2025-01-21 13:40:00,82.71,82.75,82.59,82.59,15495.0,82.71,82.75,82.59,82.59,15495.0
2025-01-21 13:50:00,82.56,82.72,82.56,82.69,9000.0,82.56,82.72,82.56,82.69,9000.0
2025-01-21 14:00:00,82.68,82.74,82.62,82.62,40185.0,82.68,82.74,82.62,82.62,40185.0
2025-01-21 14:10:00,82.68,82.68,82.58,82.58,13500.0,82.68,82.68,82.58,82.58,13500.0
2025-01-21 14:20:00,82.54,82.55,82.44,82.44,10905.0,82.54,82.55,82.44,82.44,10905.0
2025-01-21 14:30:00,82.39,82.42,82.34,82.34,12000.0,82.39,82.42,82.34,82.34,12000.0
2025-01-21 14:40:00,82.33,82.35,82.27,82.27,7500.0,82.33,82.35,82.27,82.27,7500.0
2025-01-21 14:50:00,82.24,82.36,82.24,82.36,7500.0,82.24,82.36,82.24,82.36,7500.0
2025-01-21 15:00:00,82.38,82.51,82.38,82.46,16500.0,82.38,82.51,82.38,82.46,16500.0
2025-01-21 15:10:00,82.4,82.47,82.38,82.41,15825.0,82.4,82.47,82.38,82.41,15825.0
2025-01-21 15:20:00,82.46,82.52,82.41,82.47,59100.0,82.46,82.52,82.41,82.47,59100.0
2025-01-21 15:30:00,82.55,82.55,82.45,82.49,38745.0,82.55,82.55,82.45,82.49,38745.0
2025-01-21 15:40:00,82.57,82.67,82.53,82.67,16500.0,82.57,82.67,82.53,82.67,16500.0
2025-01-21 15:50:00,82.72,82.83,82.65,82.74,157440.0,82.72,82.83,82.65,82.74,157440.0
2025-01-22 09:30:00,82.54,83.05,82.11,82.4,67020.0,82.54,83.05,82.11,82.4,67020.0
2025-01-22 09:40:00,82.42,82.42,82.26,82.27,23760.0,82.42,82.42,82.26,82.27,23760.0
2025-01-22 09:50:00,82.29,82.67,82.24,82.59,46710.0,82.29,82.67,82.24,82.59,46710.0
2025-01-22 10:00:00,82.67,82.9,82.58,82.88,42300.0,82.67,82.9,82.58,82.88,42300.0
2025-01-22 10:10:00,82.88,82.88,82.75,82.81,74310.0,82.88,82.88,82.75,82.81,74310.0
2025-01-22 10:20:00,82.81,82.96,82.79,82.79,25500.0,82.81,82.96,82.79,82.79,25500.0
2025-01-22 10:30:00,82.88,82.9,82.84,82.88,18000.0,82.88,82.9,82.84,82.88,18000.0
2025-01-22 10:40:00,82.97,83.01,82.85,82.85,24495.0,82.97,83.01,82.85,82.85,24495.0
2025-01-22 10:50:00,82.83,83.07,82.83,83.07,49170.0,82.83,83.07,82.83,83.07,49170.0
2025-01-22 11:00:00,83.18,83.29,83.05,83.26,199080.0,83.18,83.29,83.05,83.26,199080.0
2025-01-22 11:10:00,83.26,83.26,83.06,83.07,35145.0,83.26,83.26,83.06,83.07,35145.0
2025-01-22 11:20:00,83.14,83.14,82.94,83.0,52770.0,83.14,83.14,82.94,83.0,52770.0
2025-01-22 11:30:00,83.08,83.25,83.08,83.2,104250.0,83.08,83.25,83.08,83.2,104250.0
2025-01-22 11:40:00,83.19,83.2,83.12,83.18,32250.0,83.19,83.2,83.12,83.18,32250.0
2025-01-22 11:50:00,83.18,83.26,83.1,83.14,111525.0,83.18,83.26,83.1,83.14,111525.0
2025-01-22 12:00:00,83.14,83.14,83.0,83.03,13530.0,83.14,83.14,83.0,83.03,13530.0
2025-01-22 12:10:00,83.06,83.06,82.67,82.77,47475.0,83.06,83.06,82.67,82.77,47475.0
2025-01-22 12:20:00,82.78,82.78,82.73,82.73,3000.0,82.78,82.78,82.73,82.73,3000.0
2025-01-22 12:30:00,82.74,82.75,82.72,82.75,12660.0,82.74,82.75,82.72,82.75,12660.0
2025-01-22 12:40:00,82.77,82.77,82.64,82.71,13800.0,82.77,82.77,82.64,82.71,13800.0
2025-01-22 12:50:00,82.71,82.71,82.48,82.51,25230.0,82.71,82.71,82.48,82.51,25230.0
2025-01-22 13:00:00,82.5,82.53,82.43,82.48,25410.0,82.5,82.53,82.43,82.48,25410.0
2025-01-22 13:10:00,82.49,82.57,82.46,82.57,49395.0,82.49,82.57,82.46,82.57,49395.0
2025-01-22 13:20:00,82.56,82.59,82.29,82.45,63675.0,82.56,82.59,82.29,82.45,63675.0
2025-01-22 13:30:00,82.41,82.56,82.37,82.47,39165.0,82.41,82.56,82.37,82.47,39165.0
2025-01-22 13:40:00,82.43,82.59,82.43,82.56,194265.0,82.43,82.59,82.43,82.56,194265.0
2025-01-22 13:50:00,82.56,82.66,82.56,82.66,18000.0,82.56,82.66,82.56,82.66,18000.0
2025-01-22 14:00:00,82.59,82.61,82.57,82.61,34740.0,82.59,82.61,82.57,82.61,34740.0
2025-01-22 14:10:00,82.59,82.74,82.59,82.74,70785.0,82.59,82.74,82.59,82.74,70785.0
2025-01-22 14:20:00,82.74,82.76,82.74,82.76,19800.0,82.74,82.76,82.74,82.76,19800.0
2025-01-22 14:30:00,82.75,82.83,82.75,82.82,39450.0,82.75,82.83,82.75,82.82,39450.0
2025-01-22 14:40:00,82.83,82.88,82.82,82.82,15030.0,82.83,82.88,82.82,82.82,15030.0
2025-01-22 14:50:00,82.86,82.87,82.78,82.82,39630.0,82.86,82.87,82.78,82.82,39630.0
2025-01-22 15:00:00,82.85,82.92,82.85,82.9,36885.0,82.85,82.92,82.85,82.9,36885.0
2025-01-22 15:10:00,82.89,82.92,82.86,82.88,43950.0,82.89,82.92,82.86,82.88,43950.0
2025-01-22 15:20:00,82.94,82.97,82.83,82.83,73470.0,82.94,82.97,82.83,82.83,73470.0
2025-01-22 15:30:00,82.85,82.96,82.79,82.84,97320.0,82.85,82.96,82.79,82.84,97320.0
2025-01-22 15:40:00,82.84,82.84,82.7,82.7,35070.0,82.84,82.84,82.7,82.7,35070.0
2025-01-22 15:50:00,82.72,82.9,82.46,82.75,588360.0,82.72,82.9,82.46,82.75,588360.0
2025-01-23 09:30:00,82.62,82.62,82.62,82.62,37245.0,82.62,82.62,82.62,82.62,37245.0
2025-01-23 09:40:00,82.78,82.79,82.78,82.78,16575.0,82.78,82.79,82.78,82.78,16575.0
2025-01-23 09:50:00,82.86,82.86,82.86,82.86,3000.0,82.86,82.86,82.86,82.86,3000.0
2025-01-23 10:00:00,82.78,83.04,82.78,83.04,20010.0,82.78,83.04,82.78,83.04,20010.0
2025-01-23 10:10:00,82.97,82.97,82.95,82.95,4500.0,82.97,82.97,82.95,82.95,4500.0
2025-01-23 10:20:00,82.92,82.96,82.84,82.84,14340.0,82.92,82.96,82.84,82.84,14340.0
2025-01-23 10:30:00,82.99,82.99,82.95,82.97,6000.0,82.99,82.99,82.95,82.97,6000.0
2025-01-23 10:40:00,83.02,83.29,83.02,83.18,24120.0,83.02,83.29,83.02,83.18,24120.0
2025-01-23 10:50:00,83.16,83.5,83.14,83.5,81780.0,83.16,83.5,83.14,83.5,81780.0
2025-01-23 11:00:00,83.45,83.72,83.4,83.56,25230.0,83.45,83.72,83.4,83.56,25230.0
2025-01-23 11:10:00,83.73,83.75,83.57,83.6,24000.0,83.73,83.75,83.57,83.6,24000.0
2025-01-23 11:20:00,83.73,83.76,83.6,83.6,34380.0,83.73,83.76,83.6,83.6,34380.0
2025-01-23 11:30:00,83.7,83.73,83.61,83.61,12150.0,83.7,83.73,83.61,83.61,12150.0
2025-01-23 11:40:00,83.72,83.72,83.61,83.7,12000.0,83.72,83.72,83.61,83.7,12000.0
2025-01-23 11:50:00,83.7,83.76,83.67,83.76,27120.0,83.7,83.76,83.67,83.76,27120.0
2025-01-23 12:00:00,83.76,83.9,83.76,83.86,12255.0,83.76,83.9,83.76,83.86,12255.0
2025-01-23 12:10:00,83.78,83.78,83.67,83.72,15615.0,83.78,83.78,83.67,83.72,15615.0
2025-01-23 12:20:00,83.76,83.76,83.76,83.76,1500.0,83.76,83.76,83.76,83.76,1500.0
2025-01-23 12:30:00,83.76,83.76,83.69,83.71,10500.0,83.76,83.76,83.69,83.71,10500.0
2025-01-23 12:40:00,83.76,83.76,83.64,83.69,17850.0,83.76,83.76,83.64,83.69,17850.0
2025-01-23 12:50:00,83.67,83.71,83.66,83.71,6000.0,83.67,83.71,83.66,83.71,6000.0
2025-01-23 13:00:00,83.61,83.71,83.57,83.64,9615.0,83.61,83.71,83.57,83.64,9615.0
2025-01-23 13:10:00,83.62,83.65,83.62,83.65,3000.0,83.62,83.65,83.62,83.65,3000.0
2025-01-23 13:20:00,83.6,83.6,83.6,83.6,4500.0,83.6,83.6,83.6,83.6,4500.0
2025-01-23 13:30:00,83.67,83.72,83.67,83.7,8025.0,83.67,83.72,83.67,83.7,8025.0
2025-01-23 13:40:00,83.72,83.78,83.72,83.78,7710.0,83.72,83.78,83.72,83.78,7710.0
2025-01-23 13:50:00,83.81,83.81,83.73,83.73,3000.0,83.81,83.81,83.73,83.73,3000.0
2025-01-23 14:00:00,83.81,83.85,83.81,83.85,3000.0,83.81,83.85,83.81,83.85,3000.0
2025-01-23 14:10:00,83.93,83.93,83.93,83.93,1500.0,83.93,83.93,83.93,83.93,1500.0
2025-01-23 14:20:00,83.86,84.08,83.86,83.97,56175.0,83.86,84.08,83.86,83.97,56175.0
2025-01-23 14:30:00,83.95,83.95,83.9,83.9,6000.0,83.95,83.95,83.9,83.9,6000.0
2025-01-23 14:40:00,83.94,83.95,83.87,83.87,10500.0,83.94,83.95,83.87,83.87,10500.0
2025-01-23 14:50:00,83.96,83.96,83.82,83.88,21795.0,83.96,83.96,83.82,83.88,21795.0
2025-01-23 15:00:00,83.81,83.81,83.6,83.73,25500.0,83.81,83.81,83.6,83.73,25500.0
2025-01-23 15:10:00,83.79,83.8,83.73,83.75,15405.0,83.79,83.8,83.73,83.75,15405.0
2025-01-23 15:20:00,83.74,83.81,83.68,83.72,27000.0,83.74,83.81,83.68,83.72,27000.0
2025-01-23 15:30:00,83.73,83.76,83.68,83.7,21465.0,83.73,83.76,83.68,83.7,21465.0
2025-01-23 15:40:00,83.73,83.79,83.69,83.76,36675.0,83.73,83.79,83.69,83.76,36675.0
2025-01-23 15:50:00,83.76,84.16,83.66,84.08,140400.0,83.76,84.16,83.66,84.08,140400.0
2025-01-24 09:30:00,83.97,84.08,83.61,83.68,44355.0,83.97,84.08,83.61,83.68,44355.0
2025-01-24 09:40:00,83.7,83.87,83.54,83.54,22845.0,83.7,83.87,83.54,83.54,22845.0
2025-01-24 09:50:00,83.62,83.68,83.43,83.6,9435.0,83.62,83.68,83.43,83.6,9435.0
2025-01-24 10:00:00,83.72,83.73,83.68,83.73,9585.0,83.72,83.73,83.68,83.73,9585.0
2025-01-24 10:10:00,83.7,83.86,83.7,83.86,45000.0,83.7,83.86,83.7,83.86,45000.0
2025-01-24 10:20:00,83.88,83.89,83.8,83.88,32145.0,83.88,83.89,83.8,83.88,32145.0
2025-01-24 10:30:00,83.85,83.87,83.67,83.67,48960.0,83.85,83.87,83.67,83.67,48960.0
2025-01-24 10:40:00,83.72,83.72,83.61,83.64,16815.0,83.72,83.72,83.61,83.64,16815.0
2025-01-24 10:50:00,83.69,83.7,83.64,83.64,89490.0,83.69,83.7,83.64,83.64,89490.0
2025-01-24 11:00:00,83.6,83.6,83.6,83.6,1500.0,83.6,83.6,83.6,83.6,1500.0
2025-01-24 11:10:00,83.63,83.66,83.63,83.63,19500.0,83.63,83.66,83.63,83.63,19500.0
2025-01-24 11:20:00,83.63,83.63,83.5,83.5,15780.0,83.63,83.63,83.5,83.5,15780.0
2025-01-24 11:30:00,83.53,83.54,83.53,83.54,4500.0,83.53,83.54,83.53,83.54,4500.0
2025-01-24 11:40:00,83.5,83.63,83.5,83.63,4500.0,83.5,83.63,83.5,83.63,4500.0
2025-01-24 11:50:00,83.66,83.71,83.63,83.67,20025.0,83.66,83.71,83.63,83.67,20025.0
2025-01-24 12:00:00,83.68,83.68,83.59,83.66,16500.0,83.68,83.68,83.59,83.66,16500.0
2025-01-24 12:10:00,83.58,83.67,83.58,83.65,5310.0,83.58,83.67,83.58,83.65,5310.0
2025-01-24 12:20:00,83.61,83.76,83.61,83.76,13965.0,83.61,83.76,83.61,83.76,13965.0
2025-01-24 12:30:00,83.67,83.68,83.66,83.67,13500.0,83.67,83.68,83.66,83.67,13500.0
2025-01-24 12:40:00,83.67,83.72,83.56,83.56,89760.0,83.67,83.72,83.56,83.56,89760.0
2025-01-24 12:50:00,83.56,83.66,83.37,83.37,10500.0,83.56,83.66,83.37,83.37,10500.0
2025-01-24 13:00:00,83.46,83.52,83.43,83.45,28230.0,83.46,83.52,83.43,83.45,28230.0
2025-01-24 13:10:00,83.42,83.42,83.23,83.23,18855.0,83.42,83.42,83.23,83.23,18855.0
2025-01-24 13:20:00,83.27,83.27,83.16,83.16,5100.0,83.27,83.27,83.16,83.16,5100.0
2025-01-24 13:30:00,83.2,83.22,83.1,83.1,7095.0,83.2,83.22,83.1,83.1,7095.0
2025-01-24 13:40:00,83.11,83.21,83.08,83.21,16500.0,83.11,83.21,83.08,83.21,16500.0
2025-01-24 13:50:00,83.25,83.25,83.16,83.16,8115.0,83.25,83.25,83.16,83.16,8115.0
2025-01-24 14:00:00,83.15,83.15,83.02,83.02,50640.0,83.15,83.15,83.02,83.02,50640.0
2025-01-24 14:10:00,82.99,83.02,82.92,83.01,46650.0,82.99,83.02,82.92,83.01,46650.0
2025-01-24 14:20:00,82.91,82.99,82.91,82.91,15000.0,82.91,82.99,82.91,82.91,15000.0
2025-01-24 14:30:00,82.97,83.0,82.97,83.0,15075.0,82.97,83.0,82.97,83.0,15075.0
2025-01-24 14:40:00,82.98,83.03,82.96,82.96,9000.0,82.98,83.03,82.96,82.96,9000.0
2025-01-24 14:50:00,82.91,82.95,82.9,82.9,9000.0,82.91,82.95,82.9,82.9,9000.0
2025-01-24 15:00:00,82.94,83.01,82.91,83.0,14355.0,82.94,83.01,82.91,83.0,14355.0
2025-01-24 15:10:00,83.06,83.12,83.06,83.08,13830.0,83.06,83.12,83.06,83.08,13830.0
2025-01-24 15:20:00,83.08,83.16,83.02,83.16,16695.0,83.08,83.16,83.02,83.16,16695.0
2025-01-24 15:30:00,83.26,83.38,83.2,83.36,14595.0,83.26,83.38,83.2,83.36,14595.0
2025-01-24 15:40:00,83.34,83.55,83.32,83.47,27000.0,83.34,83.55,83.32,83.47,27000.0
2025-01-24 15:50:00,83.56,83.63,83.43,83.62,117525.0,83.56,83.63,83.43,83.62,117525.0
2025-01-27 09:30:00,83.31,84.71,83.31,84.71,81090.0,83.31,84.71,83.31,84.71,81090.0
2025-01-27 09:40:00,84.63,84.67,84.26,84.26,9855.0,84.63,84.67,84.26,84.26,9855.0
2025-01-27 09:50:00,84.2,84.61,84.2,84.58,53205.0,84.2,84.61,84.2,84.58,53205.0
2025-01-27 10:00:00,84.59,85.11,84.58,85.11,61155.0,84.59,85.11,84.58,85.11,61155.0
2025-01-27 10:10:00,85.05,85.35,85.03,85.33,219135.0,85.05,85.35,85.03,85.33,219135.0
2025-01-27 10:20:00,85.41,85.59,85.41,85.45,98205.0,85.41,85.59,85.41,85.45,98205.0
2025-01-27 10:30:00,85.45,85.53,85.42,85.53,24120.0,85.45,85.53,85.42,85.53,24120.0
2025-01-27 10:40:00,85.43,85.6,85.35,85.35,55695.0,85.43,85.6,85.35,85.35,55695.0
2025-01-27 10:50:00,85.31,85.52,84.95,85.1,37005.0,85.31,85.52,84.95,85.1,37005.0
2025-01-27 11:00:00,84.99,85.23,84.98,85.23,20190.0,84.99,85.23,84.98,85.23,20190.0
2025-01-27 11:10:00,85.25,85.44,85.23,85.26,15795.0,85.25,85.44,85.23,85.26,15795.0
2025-01-27 11:20:00,85.14,85.41,85.14,85.3,28500.0,85.14,85.41,85.14,85.3,28500.0
2025-01-27 11:30:00,85.34,85.66,85.3,85.66,16785.0,85.34,85.66,85.3,85.66,16785.0
2025-01-27 11:40:00,85.62,85.62,85.25,85.25,75405.0,85.62,85.62,85.25,85.25,75405.0
2025-01-27 11:50:00,85.25,85.25,85.25,85.25,0.0,85.25,85.25,85.25,85.25,0.0
2025-01-27 12:00:00,85.11,85.15,85.11,85.15,3075.0,85.11,85.15,85.11,85.15,3075.0
2025-01-27 12:10:00,85.09,85.23,85.09,85.23,14160.0,85.09,85.23,85.09,85.23,14160.0
2025-01-27 12:20:00,85.34,85.6,85.34,85.6,16575.0,85.34,85.6,85.34,85.6,16575.0
2025-01-27 12:30:00,85.55,85.55,85.45,85.45,4500.0,85.55,85.55,85.45,85.45,4500.0
2025-01-27 12:40:00,85.59,85.65,85.44,85.44,16290.0,85.59,85.65,85.44,85.44,16290.0
2025-01-27 12:50:00,85.37,85.48,85.37,85.48,5595.0,85.37,85.48,85.37,85.48,5595.0
2025-01-27 13:00:00,85.5,85.53,85.4,85.53,11805.0,85.5,85.53,85.4,85.53,11805.0
2025-01-27 13:10:00,85.4,85.41,85.3,85.39,24000.0,85.4,85.41,85.3,85.39,24000.0
2025-01-27 13:20:00,85.33,85.47,85.32,85.32,12750.0,85.33,85.47,85.32,85.32,12750.0
2025-01-27 13:30:00,85.36,85.47,85.31,85.31,35040.0,85.36,85.47,85.31,85.31,35040.0
2025-01-27 13:40:00,85.37,85.48,85.37,85.47,7980.0,85.37,85.48,85.37,85.47,7980.0
2025-01-27 13:50:00,85.47,85.51,85.38,85.38,17025.0,85.47,85.51,85.38,85.38,17025.0
2025-01-27 14:00:00,85.45,85.67,85.45,85.48,24000.0,85.45,85.67,85.45,85.48,24000.0
2025-01-27 14:10:00,85.53,85.63,85.5,85.61,13665.0,85.53,85.63,85.5,85.61,13665.0
2025-01-27 14:20:00,85.67,85.72,85.59,85.72,15000.0,85.67,85.72,85.59,85.72,15000.0
2025-01-27 14:30:00,85.73,85.73,85.59,85.59,21855.0,85.73,85.73,85.59,85.59,21855.0
2025-01-27 14:40:00,85.6,85.6,85.54,85.55,12210.0,85.6,85.6,85.54,85.55,12210.0
2025-01-27 14:50:00,85.61,85.68,85.61,85.68,4500.0,85.61,85.68,85.61,85.68,4500.0
2025-01-27 15:00:00,85.67,85.67,85.5,85.5,15000.0,85.67,85.67,85.5,85.5,15000.0
2025-01-27 15:10:00,85.46,85.55,85.45,85.55,21045.0,85.46,85.55,85.45,85.55,21045.0
2025-01-27 15:20:00,85.51,85.59,85.51,85.56,9000.0,85.51,85.59,85.51,85.56,9000.0
2025-01-27 15:30:00,85.58,85.58,85.34,85.34,14670.0,85.58,85.58,85.34,85.34,14670.0
2025-01-27 15:40:00,85.48,85.52,85.41,85.41,29040.0,85.48,85.52,85.41,85.41,29040.0
2025-01-27 15:50:00,85.33,85.57,85.33,85.5,159480.0,85.33,85.57,85.33,85.5,159480.0
2025-01-28 09:30:00,85.96,85.96,84.29,84.98,76455.0,85.96,85.96,84.29,84.98,76455.0
2025-01-28 09:40:00,85.08,85.38,85.08,85.18,41250.0,85.08,85.38,85.08,85.18,41250.0
2025-01-28 09:50:00,85.27,85.27,85.08,85.22,25500.0,85.27,85.27,85.08,85.22,25500.0
2025-01-28 10:00:00,85.25,85.46,85.25,85.46,19755.0,85.25,85.46,85.25,85.46,19755.0
2025-01-28 10:10:00,85.46,86.0,85.39,85.8,106470.0,85.46,86.0,85.39,85.8,106470.0
2025-01-28 10:20:00,85.73,85.75,85.73,85.75,3000.0,85.73,85.75,85.73,85.75,3000.0
2025-01-28 10:30:00,85.7,85.75,85.49,85.49,39750.0,85.7,85.75,85.49,85.49,39750.0
2025-01-28 10:40:00,85.54,85.76,85.5,85.74,33645.0,85.54,85.76,85.5,85.74,33645.0
2025-01-28 10:50:00,85.85,85.97,85.85,85.91,39210.0,85.85,85.97,85.85,85.91,39210.0
2025-01-28 11:00:00,85.93,85.94,85.8,85.89,40980.0,85.93,85.94,85.8,85.89,40980.0
2025-01-28 11:10:00,85.98,85.98,85.83,85.91,47070.0,85.98,85.98,85.83,85.91,47070.0
2025-01-28 11:20:00,85.9,85.97,85.65,85.71,114015.0,85.9,85.97,85.65,85.71,114015.0
2025-01-28 11:30:00,85.78,85.78,85.55,85.55,27150.0,85.78,85.78,85.55,85.55,27150.0
2025-01-28 11:40:00,85.59,85.75,85.58,85.75,12000.0,85.59,85.75,85.58,85.75,12000.0
2025-01-28 11:50:00,85.7,85.73,85.63,85.71,22635.0,85.7,85.73,85.63,85.71,22635.0
2025-01-28 12:00:00,85.7,85.71,85.43,85.43,16905.0,85.7,85.71,85.43,85.43,16905.0
2025-01-28 12:10:00,85.57,85.6,85.54,85.54,22680.0,85.57,85.6,85.54,85.54,22680.0
2025-01-28 12:20:00,85.55,85.61,85.48,85.55,55260.0,85.55,85.61,85.48,85.55,55260.0
2025-01-28 12:30:00,85.6,85.6,85.6,85.6,3000.0,85.6,85.6,85.6,85.6,3000.0
2025-01-28 12:40:00,85.65,85.65,85.65,85.65,3285.0,85.65,85.65,85.65,85.65,3285.0
2025-01-28 12:50:00,85.71,85.71,85.71,85.71,3000.0,85.71,85.71,85.71,85.71,3000.0
2025-01-28 13:00:00,85.71,85.79,85.63,85.71,29340.0,85.71,85.79,85.63,85.71,29340.0
2025-01-28 13:10:00,85.75,85.84,85.7,85.73,14775.0,85.75,85.84,85.7,85.73,14775.0
2025-01-28 13:20:00,85.76,85.76,85.65,85.69,32460.0,85.76,85.76,85.65,85.69,32460.0
2025-01-28 13:30:00,85.7,85.73,85.68,85.69,7500.0,85.7,85.73,85.68,85.69,7500.0
2025-01-28 13:40:00,85.62,85.62,85.48,85.49,28335.0,85.62,85.62,85.48,85.49,28335.0
2025-01-28 13:50:00,85.45,85.45,85.37,85.44,10530.0,85.45,85.45,85.37,85.44,10530.0
2025-01-28 14:00:00,85.44,85.47,85.35,85.35,68955.0,85.44,85.47,85.35,85.35,68955.0
2025-01-28 14:10:00,85.37,85.37,85.27,85.27,20400.0,85.37,85.37,85.27,85.27,20400.0
2025-01-28 14:20:00,85.2,85.32,85.19,85.32,23850.0,85.2,85.32,85.19,85.32,23850.0
2025-01-28 14:30:00,85.31,85.36,85.29,85.34,13500.0,85.31,85.36,85.29,85.34,13500.0
2025-01-28 14:40:00,85.29,85.36,85.29,85.33,25065.0,85.29,85.36,85.29,85.33,25065.0
2025-01-28 14:50:00,85.34,85.42,85.33,85.41,17775.0,85.34,85.42,85.33,85.41,17775.0
2025-01-28 15:00:00,85.41,85.57,85.4,85.57,18000.0,85.41,85.57,85.4,85.57,18000.0
2025-01-28 15:10:00,85.51,85.57,85.51,85.56,36930.0,85.51,85.57,85.51,85.56,36930.0
2025-01-28 15:20:00,85.56,85.6,85.54,85.58,22320.0,85.56,85.6,85.54,85.58,22320.0
2025-01-28 15:30:00,85.57,85.58,85.44,85.47,61125.0,85.57,85.58,85.44,85.47,61125.0
2025-01-28 15:40:00,85.47,85.48,85.42,85.43,18000.0,85.47,85.48,85.42,85.43,18000.0
2025-01-28 15:50:00,85.38,85.48,85.19,85.19,155820.0,85.38,85.48,85.19,85.19,155820.0
2025-01-29 09:30:00,85.04,85.44,85.04,85.44,61710.0,85.04,85.44,85.04,85.44,61710.0
2025-01-29 09:40:00,85.27,85.42,85.22,85.22,23115.0,85.27,85.42,85.22,85.22,23115.0
2025-01-29 09:50:00,85.24,85.26,85.14,85.21,35160.0,85.24,85.26,85.14,85.21,35160.0
2025-01-29 10:00:00,85.2,85.25,85.17,85.25,16500.0,85.2,85.25,85.17,85.25,16500.0
2025-01-29 10:10:00,85.18,85.27,85.08,85.27,42360.0,85.18,85.27,85.08,85.27,42360.0
2025-01-29 10:20:00,85.33,85.39,85.31,85.31,33705.0,85.33,85.39,85.31,85.31,33705.0
2025-01-29 10:30:00,85.34,85.39,85.31,85.34,11940.0,85.34,85.39,85.31,85.34,11940.0
2025-01-29 10:40:00,85.31,85.44,85.3,85.32,24315.0,85.31,85.44,85.3,85.32,24315.0
2025-01-29 10:50:00,85.33,85.52,85.32,85.52,25365.0,85.33,85.52,85.32,85.52,25365.0
2025-01-29 11:00:00,85.54,85.66,85.54,85.66,3000.0,85.54,85.66,85.54,85.66,3000.0
2025-01-29 11:10:00,85.59,85.69,85.59,85.65,42855.0,85.59,85.69,85.59,85.65,42855.0
2025-01-29 11:20:00,85.65,85.65,85.49,85.57,19500.0,85.65,85.65,85.49,85.57,19500.0
2025-01-29 11:30:00,85.71,85.71,85.64,85.71,7950.0,85.71,85.71,85.64,85.71,7950.0
2025-01-29 11:40:00,85.63,85.64,85.57,85.6,16500.0,85.63,85.64,85.57,85.6,16500.0
2025-01-29 11:50:00,85.6,85.69,85.6,85.61,10500.0,85.6,85.69,85.6,85.61,10500.0
2025-01-29 12:00:00,85.61,85.61,85.57,85.57,4500.0,85.61,85.61,85.57,85.57,4500.0
2025-01-29 12:10:00,85.59,85.66,85.59,85.64,16020.0,85.59,85.66,85.59,85.64,16020.0
2025-01-29 12:20:00,85.71,85.76,85.71,85.73,10065.0,85.71,85.76,85.71,85.73,10065.0
2025-01-29 12:30:00,85.72,85.72,85.69,85.69,15435.0,85.72,85.72,85.69,85.69,15435.0
2025-01-29 12:40:00,85.72,85.73,85.65,85.73,13365.0,85.72,85.73,85.65,85.73,13365.0
2025-01-29 12:50:00,85.7,85.73,85.65,85.73,12315.0,85.7,85.73,85.65,85.73,12315.0
2025-01-29 13:00:00,85.59,85.59,85.54,85.55,18000.0,85.59,85.59,85.54,85.55,18000.0
2025-01-29 13:10:00,85.61,85.69,85.55,85.69,14655.0,85.61,85.69,85.55,85.69,14655.0
2025-01-29 13:20:00,85.75,85.83,85.73,85.83,15165.0,85.75,85.83,85.73,85.83,15165.0
2025-01-29 13:30:00,85.83,85.86,85.73,85.83,26490.0,85.83,85.86,85.73,85.83,26490.0
2025-01-29 13:40:00,85.85,86.08,85.85,86.08,12465.0,85.85,86.08,85.85,86.08,12465.0
2025-01-29 13:50:00,86.01,86.05,85.9,85.97,103065.0,86.01,86.05,85.9,85.97,103065.0
2025-01-29 14:00:00,85.86,85.86,85.77,85.81,92835.0,85.86,85.86,85.77,85.81,92835.0
2025-01-29 14:10:00,85.84,85.84,85.78,85.83,13785.0,85.84,85.84,85.78,85.83,13785.0
2025-01-29 14:20:00,85.86,85.86,85.78,85.81,33675.0,85.86,85.86,85.78,85.81,33675.0
2025-01-29 14:30:00,85.78,85.89,85.78,85.87,9000.0,85.78,85.89,85.78,85.87,9000.0
2025-01-29 14:40:00,86.02,86.06,85.9,86.05,18000.0,86.02,86.06,85.9,86.05,18000.0
2025-01-29 14:50:00,86.02,86.07,86.01,86.06,16500.0,86.02,86.07,86.01,86.06,16500.0
2025-01-29 15:00:00,86.03,86.05,85.91,85.91,31740.0,86.03,86.05,85.91,85.91,31740.0
2025-01-29 15:10:00,85.91,85.94,85.8,85.83,41730.0,85.91,85.94,85.8,85.83,41730.0
2025-01-29 15:20:00,85.87,85.99,85.87,85.93,13500.0,85.87,85.99,85.87,85.93,13500.0
2025-01-29 15:30:00,85.93,85.94,85.81,85.88,37530.0,85.93,85.94,85.81,85.88,37530.0
2025-01-29 15:40:00,85.88,85.96,85.88,85.95,24900.0,85.88,85.96,85.88,85.95,24900.0
2025-01-29 15:50:00,85.99,86.0,85.87,85.87,117780.0,85.99,86.0,85.87,85.87,117780.0
2025-01-30 09:30:00,86.79,87.21,86.5,87.21,81885.0,86.79,87.21,86.5,87.21,81885.0
2025-01-30 09:40:00,87.12,87.24,86.69,86.93,42000.0,87.12,87.24,86.69,86.93,42000.0
2025-01-30 09:50:00,87.0,87.22,86.93,87.02,75045.0,87.0,87.22,86.93,87.02,75045.0
2025-01-30 10:00:00,87.08,87.13,86.78,86.93,83010.0,87.08,87.13,86.78,86.93,83010.0
2025-01-30 10:10:00,86.94,86.97,86.94,86.97,18000.0,86.94,86.97,86.94,86.97,18000.0
2025-01-30 10:20:00,87.09,87.17,86.98,86.99,78675.0,87.09,87.17,86.98,86.99,78675.0
2025-01-30 10:30:00,87.05,87.05,86.91,87.03,127275.0,87.05,87.05,86.91,87.03,127275.0
2025-01-30 10:40:00,87.02,87.1,87.0,87.04,21825.0,87.02,87.1,87.0,87.04,21825.0
2025-01-30 10:50:00,87.05,87.24,87.05,87.09,42945.0,87.05,87.24,87.05,87.09,42945.0
2025-01-30 11:00:00,87.06,87.16,86.96,87.14,39990.0,87.06,87.16,86.96,87.14,39990.0
2025-01-30 11:10:00,87.18,87.18,87.18,87.18,1500.0,87.18,87.18,87.18,87.18,1500.0
2025-01-30 11:20:00,87.26,87.41,87.25,87.41,9000.0,87.26,87.41,87.25,87.41,9000.0
2025-01-30 11:30:00,87.34,87.38,87.34,87.35,6000.0,87.34,87.38,87.34,87.35,6000.0
2025-01-30 11:40:00,87.36,87.36,87.22,87.22,16395.0,87.36,87.36,87.22,87.22,16395.0
2025-01-30 11:50:00,87.35,87.37,87.3,87.3,4500.0,87.35,87.37,87.3,87.3,4500.0
2025-01-30 12:00:00,87.38,87.43,87.22,87.22,26190.0,87.38,87.43,87.22,87.22,26190.0
2025-01-30 12:10:00,87.13,87.14,87.04,87.04,14430.0,87.13,87.14,87.04,87.04,14430.0
2025-01-30 12:20:00,87.05,87.07,86.95,86.95,12405.0,87.05,87.07,86.95,86.95,12405.0
2025-01-30 12:30:00,87.06,87.15,87.06,87.12,15090.0,87.06,87.15,87.06,87.12,15090.0
2025-01-30 12:40:00,87.22,87.22,87.22,87.22,2280.0,87.22,87.22,87.22,87.22,2280.0
2025-01-30 12:50:00,87.2,87.26,87.2,87.26,4500.0,87.2,87.26,87.2,87.26,4500.0
2025-01-30 13:00:00,87.26,87.26,87.26,87.26,0.0,87.26,87.26,87.26,87.26,0.0
2025-01-30 13:10:00,87.29,87.39,87.29,87.35,37185.0,87.29,87.39,87.29,87.35,37185.0
2025-01-30 13:20:00,87.37,87.42,87.37,87.39,18075.0,87.37,87.42,87.37,87.39,18075.0
2025-01-30 13:30:00,87.39,87.4,87.39,87.4,6480.0,87.39,87.4,87.39,87.4,6480.0
2025-01-30 13:40:00,87.4,87.45,87.38,87.4,15000.0,87.4,87.45,87.38,87.4,15000.0
2025-01-30 13:50:00,87.36,87.36,87.31,87.31,10995.0,87.36,87.36,87.31,87.31,10995.0
2025-01-30 14:00:00,87.28,87.28,87.21,87.22,31110.0,87.28,87.28,87.21,87.22,31110.0
2025-01-30 14:10:00,87.21,87.21,87.06,87.06,13455.0,87.21,87.21,87.06,87.06,13455.0
2025-01-30 14:20:00,87.09,87.27,87.09,87.26,28500.0,87.09,87.27,87.09,87.26,28500.0
2025-01-30 14:30:00,87.19,87.24,87.19,87.24,5100.0,87.19,87.24,87.19,87.24,5100.0
2025-01-30 14:40:00,87.19,87.2,87.19,87.2,3000.0,87.19,87.2,87.19,87.2,3000.0
2025-01-30 14:50:00,87.21,87.22,87.21,87.22,4500.0,87.21,87.22,87.21,87.22,4500.0
2025-01-30 15:00:00,87.24,87.26,87.21,87.25,29055.0,87.24,87.26,87.21,87.25,29055.0
2025-01-30 15:10:00,87.28,87.3,87.25,87.25,7545.0,87.28,87.3,87.25,87.25,7545.0
2025-01-30 15:20:00,87.29,87.29,87.25,87.29,93285.0,87.29,87.29,87.25,87.29,93285.0
2025-01-30 15:30:00,87.29,87.34,87.02,87.03,147675.0,87.29,87.34,87.02,87.03,147675.0
2025-01-30 15:40:00,86.8,87.03,86.72,87.03,20640.0,86.8,87.03,86.72,87.03,20640.0
2025-01-30 15:50:00,87.05,87.4,87.05,87.34,114195.0,87.05,87.4,87.05,87.34,114195.0
2025-01-31 09:30:00,87.08,87.22,87.05,87.22,52005.0,87.08,87.22,87.05,87.22,52005.0
2025-01-31 09:40:00,86.97,87.11,86.91,86.91,21450.0,86.97,87.11,86.91,86.91,21450.0
2025-01-31 09:50:00,86.97,86.97,86.97,86.97,1500.0,86.97,86.97,86.97,86.97,1500.0
2025-01-31 10:00:00,87.16,87.17,87.01,87.15,27030.0,87.16,87.17,87.01,87.15,27030.0
2025-01-31 10:10:00,87.12,87.35,87.07,87.28,36270.0,87.12,87.35,87.07,87.28,36270.0
2025-01-31 10:20:00,87.32,87.32,87.16,87.16,3000.0,87.32,87.32,87.16,87.16,3000.0
2025-01-31 10:30:00,87.15,87.23,87.15,87.21,9210.0,87.15,87.23,87.15,87.21,9210.0
2025-01-31 10:40:00,87.16,87.16,86.99,87.07,16620.0,87.16,87.16,86.99,87.07,16620.0
2025-01-31 10:50:00,87.2,87.2,87.0,87.01,12000.0,87.2,87.2,87.0,87.01,12000.0
2025-01-31 11:00:00,87.11,87.12,87.1,87.12,9000.0,87.11,87.12,87.1,87.12,9000.0
2025-01-31 11:10:00,87.11,87.11,87.1,87.1,7500.0,87.11,87.11,87.1,87.1,7500.0
2025-01-31 11:20:00,87.05,87.08,87.04,87.04,34620.0,87.05,87.08,87.04,87.04,34620.0
2025-01-31 11:30:00,87.01,87.08,87.01,87.06,12345.0,87.01,87.08,87.01,87.06,12345.0
2025-01-31 11:40:00,87.06,87.06,86.96,86.97,12975.0,87.06,87.06,86.96,86.97,12975.0
2025-01-31 11:50:00,87.03,87.1,87.03,87.03,9645.0,87.03,87.1,87.03,87.03,9645.0
2025-01-31 12:00:00,86.86,86.88,86.85,86.85,13620.0,86.86,86.88,86.85,86.85,13620.0
2025-01-31 12:10:00,86.84,86.89,86.84,86.84,9120.0,86.84,86.89,86.84,86.84,9120.0
2025-01-31 12:20:00,86.84,86.93,86.84,86.86,7860.0,86.84,86.93,86.84,86.86,7860.0
2025-01-31 12:30:00,86.85,86.91,86.85,86.87,22515.0,86.85,86.91,86.85,86.87,22515.0
2025-01-31 12:40:00,86.87,86.87,86.8,86.8,16500.0,86.87,86.87,86.8,86.8,16500.0
2025-01-31 12:50:00,86.73,86.77,86.67,86.7,20400.0,86.73,86.77,86.67,86.7,20400.0
2025-01-31 13:00:00,86.61,86.7,86.61,86.69,10500.0,86.61,86.7,86.61,86.69,10500.0
2025-01-31 13:10:00,86.69,86.69,86.62,86.62,8670.0,86.69,86.69,86.62,86.62,8670.0
2025-01-31 13:20:00,86.61,86.82,86.61,86.79,33480.0,86.61,86.82,86.61,86.79,33480.0
2025-01-31 13:30:00,86.8,86.9,86.8,86.89,19500.0,86.8,86.9,86.8,86.89,19500.0
2025-01-31 13:40:00,86.87,86.92,86.79,86.85,12000.0,86.87,86.92,86.79,86.85,12000.0
2025-01-31 13:50:00,86.83,86.86,86.69,86.69,34590.0,86.83,86.86,86.69,86.69,34590.0
2025-01-31 14:00:00,86.71,86.79,86.71,86.78,31500.0,86.71,86.79,86.71,86.78,31500.0
2025-01-31 14:10:00,86.73,86.73,86.68,86.68,4500.0,86.73,86.73,86.68,86.68,4500.0
2025-01-31 14:20:00,86.72,86.75,86.63,86.75,9000.0,86.72,86.75,86.63,86.75,9000.0
2025-01-31 14:30:00,86.65,86.79,86.61,86.61,24690.0,86.65,86.79,86.61,86.61,24690.0
2025-01-31 14:40:00,86.65,86.65,86.61,86.61,4500.0,86.65,86.65,86.61,86.61,4500.0
2025-01-31 14:50:00,86.61,86.68,86.59,86.68,7500.0,86.61,86.68,86.59,86.68,7500.0
2025-01-31 15:00:00,86.6,86.6,86.44,86.46,16725.0,86.6,86.6,86.44,86.46,16725.0
2025-01-31 15:10:00,86.41,86.5,86.4,86.47,65370.0,86.41,86.5,86.4,86.47,65370.0
2025-01-31 15:20:00,86.54,86.54,86.5,86.5,12150.0,86.54,86.54,86.5,86.5,12150.0
2025-01-31 15:30:00,86.55,86.55,86.47,86.48,21030.0,86.55,86.55,86.47,86.48,21030.0
2025-01-31 15:40:00,86.47,86.48,86.27,86.35,58500.0,86.47,86.48,86.27,86.35,58500.0
2025-01-31 15:50:00,86.3,86.47,86.14,86.26,182025.0,86.3,86.47,86.14,86.26,182025.0
2025-02-03 09:30:00,86.5,87.52,86.5,86.91,203100.0,86.5,87.52,86.5,86.91,203100.0
2025-02-03 09:40:00,86.9,86.9,86.41,86.6,119760.0,86.9,86.9,86.41,86.6,119760.0
2025-02-03 09:50:00,86.55,86.58,86.07,86.18,45405.0,86.55,86.58,86.07,86.18,45405.0
2025-02-03 10:00:00,86.24,86.71,86.24,86.58,50940.0,86.24,86.71,86.24,86.58,50940.0
2025-02-03 10:10:00,86.58,86.72,86.49,86.6,82110.0,86.58,86.72,86.49,86.6,82110.0
2025-02-03 10:20:00,86.6,87.23,86.53,87.18,105360.0,86.6,87.23,86.53,87.18,105360.0
2025-02-03 10:30:00,87.2,87.35,87.03,87.35,45000.0,87.2,87.35,87.03,87.35,45000.0
2025-02-03 10:40:00,87.3,87.48,87.24,87.39,52500.0,87.3,87.48,87.24,87.39,52500.0
2025-02-03 10:50:00,87.33,87.49,87.24,87.42,29025.0,87.33,87.49,87.24,87.42,29025.0
2025-02-03 11:00:00,87.56,87.56,87.18,87.51,41955.0,87.56,87.56,87.18,87.51,41955.0
2025-02-03 11:10:00,87.41,87.49,87.29,87.29,74250.0,87.41,87.49,87.29,87.29,74250.0
2025-02-03 11:20:00,87.4,87.53,87.38,87.42,49245.0,87.4,87.53,87.38,87.42,49245.0
2025-02-03 11:30:00,87.44,87.54,87.43,87.5,17385.0,87.44,87.54,87.43,87.5,17385.0
2025-02-03 11:40:00,87.54,87.67,87.48,87.67,28500.0,87.54,87.67,87.48,87.67,28500.0
2025-02-03 11:50:00,87.61,87.72,87.43,87.61,23370.0,87.61,87.72,87.43,87.61,23370.0
2025-02-03 12:00:00,87.65,87.65,87.45,87.45,16575.0,87.65,87.65,87.45,87.45,16575.0
2025-02-03 12:10:00,87.47,87.63,87.45,87.63,15300.0,87.47,87.63,87.45,87.63,15300.0
2025-02-03 12:20:00,87.63,87.87,87.63,87.79,21450.0,87.63,87.87,87.63,87.79,21450.0
2025-02-03 12:30:00,87.75,87.8,87.55,87.61,30135.0,87.75,87.8,87.55,87.61,30135.0
2025-02-03 12:40:00,87.56,87.59,87.47,87.57,30120.0,87.56,87.59,87.47,87.57,30120.0
2025-02-03 12:50:00,87.59,87.77,87.49,87.61,68280.0,87.59,87.77,87.49,87.61,68280.0
2025-02-03 13:00:00,87.71,87.71,87.47,87.57,95415.0,87.71,87.71,87.47,87.57,95415.0
2025-02-03 13:10:00,87.58,87.69,87.55,87.57,37215.0,87.58,87.69,87.55,87.57,37215.0
2025-02-03 13:20:00,87.55,87.56,87.55,87.56,11280.0,87.55,87.56,87.55,87.56,11280.0
2025-02-03 13:30:00,87.63,87.71,87.63,87.64,10500.0,87.63,87.71,87.63,87.64,10500.0
2025-02-03 13:40:00,87.49,87.66,87.46,87.66,37770.0,87.49,87.66,87.46,87.66,37770.0
2025-02-03 13:50:00,87.6,87.65,87.57,87.57,9405.0,87.6,87.65,87.57,87.57,9405.0
2025-02-03 14:00:00,87.54,87.58,87.39,87.57,30975.0,87.54,87.58,87.39,87.57,30975.0
2025-02-03 14:10:00,87.57,87.65,87.49,87.65,24000.0,87.57,87.65,87.49,87.65,24000.0
2025-02-03 14:20:00,87.64,87.64,87.51,87.51,17145.0,87.64,87.64,87.51,87.51,17145.0
2025-02-03 14:30:00,87.62,87.62,87.52,87.56,17700.0,87.62,87.62,87.52,87.56,17700.0
2025-02-03 14:40:00,87.57,87.64,87.52,87.64,20520.0,87.57,87.64,87.52,87.64,20520.0
2025-02-03 14:50:00,87.64,87.64,87.46,87.6,70590.0,87.64,87.64,87.46,87.6,70590.0
2025-02-03 15:00:00,87.6,87.67,87.53,87.53,37155.0,87.6,87.67,87.53,87.53,37155.0
2025-02-03 15:10:00,87.52,87.6,87.52,87.53,14250.0,87.52,87.6,87.52,87.53,14250.0
2025-02-03 15:20:00,87.5,87.6,87.5,87.52,52845.0,87.5,87.6,87.5,87.52,52845.0
2025-02-03 15:30:00,87.52,87.52,87.29,87.47,50925.0,87.52,87.52,87.29,87.47,50925.0
2025-02-03 15:40:00,87.47,87.55,87.42,87.55,55500.0,87.47,87.55,87.42,87.55,55500.0
2025-02-03 15:50:00,87.59,87.86,87.54,87.74,411195.0,87.59,87.86,87.54,87.74,411195.0
2025-02-04 09:30:00,86.23,87.54,86.23,87.48,142920.0,86.23,87.54,86.23,87.48,142920.0
2025-02-04 09:40:00,87.57,87.93,87.47,87.93,25620.0,87.57,87.93,87.47,87.93,25620.0
2025-02-04 09:50:00,87.88,88.06,87.77,87.92,30000.0,87.88,88.06,87.77,87.92,30000.0
2025-02-04 10:00:00,87.98,88.04,87.97,87.97,10530.0,87.98,88.04,87.97,87.97,10530.0
2025-02-04 10:10:00,88.04,88.32,88.04,88.29,30510.0,88.04,88.32,88.04,88.29,30510.0
2025-02-04 10:20:00,88.4,88.41,88.17,88.22,22725.0,88.4,88.41,88.17,88.22,22725.0
2025-02-04 10:30:00,88.24,88.24,88.01,88.06,12000.0,88.24,88.24,88.01,88.06,12000.0
2025-02-04 10:40:00,88.06,88.13,88.04,88.09,12120.0,88.06,88.13,88.04,88.09,12120.0
2025-02-04 10:50:00,88.21,88.41,88.08,88.08,24300.0,88.21,88.41,88.08,88.08,24300.0
2025-02-04 11:00:00,88.26,88.26,88.26,88.26,4500.0,88.26,88.26,88.26,88.26,4500.0
2025-02-04 11:10:00,88.33,88.43,88.27,88.43,45585.0,88.33,88.43,88.27,88.43,45585.0
2025-02-04 11:20:00,88.43,88.47,88.41,88.47,15510.0,88.43,88.47,88.41,88.47,15510.0
2025-02-04 11:30:00,88.45,88.53,88.45,88.51,10245.0,88.45,88.53,88.45,88.51,10245.0
2025-02-04 11:40:00,88.46,88.5,88.4,88.4,10665.0,88.46,88.5,88.4,88.4,10665.0
2025-02-04 11:50:00,88.38,88.49,88.38,88.43,15045.0,88.38,88.49,88.38,88.43,15045.0
2025-02-04 12:00:00,88.49,88.54,88.49,88.54,6000.0,88.49,88.54,88.49,88.54,6000.0
2025-02-04 12:10:00,88.61,88.61,88.47,88.47,7500.0,88.61,88.61,88.47,88.47,7500.0
2025-02-04 12:20:00,88.55,88.61,88.45,88.45,21750.0,88.55,88.61,88.45,88.45,21750.0
2025-02-04 12:30:00,88.47,88.64,88.46,88.64,18225.0,88.47,88.64,88.46,88.64,18225.0
2025-02-04 12:40:00,88.63,88.73,88.63,88.73,11310.0,88.63,88.73,88.63,88.73,11310.0
2025-02-04 12:50:00,88.8,88.85,88.67,88.74,17550.0,88.8,88.85,88.67,88.74,17550.0
2025-02-04 13:00:00,88.86,88.87,88.63,88.63,15450.0,88.86,88.87,88.63,88.63,15450.0
2025-02-04 13:10:00,88.7,88.7,88.63,88.63,4695.0,88.7,88.7,88.63,88.63,4695.0
2025-02-04 13:20:00,88.72,88.72,88.66,88.72,4500.0,88.72,88.72,88.66,88.72,4500.0
2025-02-04 13:30:00,88.73,88.76,88.58,88.58,14760.0,88.73,88.76,88.58,88.58,14760.0
2025-02-04 13:40:00,88.62,88.79,88.62,88.79,80760.0,88.62,88.79,88.62,88.79,80760.0
2025-02-04 13:50:00,88.82,88.85,88.82,88.85,8820.0,88.82,88.85,88.82,88.85,8820.0
2025-02-04 14:00:00,88.85,88.98,88.78,88.91,34875.0,88.85,88.98,88.78,88.91,34875.0
2025-02-04 14:10:00,88.96,89.05,88.95,88.99,27000.0,88.96,89.05,88.95,88.99,27000.0
2025-02-04 14:20:00,88.96,89.11,88.96,89.09,39495.0,88.96,89.11,88.96,89.09,39495.0
2025-02-04 14:30:00,89.05,89.09,88.99,89.05,33390.0,89.05,89.09,88.99,89.05,33390.0
2025-02-04 14:40:00,88.96,89.01,88.94,88.95,19935.0,88.96,89.01,88.94,88.95,19935.0
2025-02-04 14:50:00,88.95,89.05,88.88,88.93,43350.0,88.95,89.05,88.88,88.93,43350.0
2025-02-04 15:00:00,88.95,88.99,88.8,88.95,58455.0,88.95,88.99,88.8,88.95,58455.0
2025-02-04 15:10:00,89.04,89.06,88.99,89.03,40500.0,89.04,89.06,88.99,89.03,40500.0
2025-02-04 15:20:00,89.03,89.06,88.97,88.99,35685.0,89.03,89.06,88.97,88.99,35685.0
2025-02-04 15:30:00,88.99,89.01,88.84,88.92,39450.0,88.99,89.01,88.84,88.92,39450.0
2025-02-04 15:40:00,88.99,89.05,88.82,88.82,60855.0,88.99,89.05,88.82,88.82,60855.0
2025-02-04 15:50:00,88.81,89.07,88.78,88.98,231105.0,88.81,89.07,88.78,88.98,231105.0
2025-02-05 09:30:00,89.43,89.54,89.03,89.21,121680.0,89.43,89.54,89.03,89.21,121680.0
2025-02-05 09:40:00,89.29,89.41,89.24,89.33,27720.0,89.29,89.41,89.24,89.33,27720.0
2025-02-05 09:50:00,89.21,89.41,89.2,89.3,41325.0,89.21,89.41,89.2,89.3,41325.0
2025-02-05 10:00:00,89.33,89.4,89.08,89.17,46995.0,89.33,89.4,89.08,89.17,46995.0
2025-02-05 10:10:00,89.28,89.56,89.28,89.55,93960.0,89.28,89.56,89.28,89.55,93960.0
2025-02-05 10:20:00,89.47,89.71,89.46,89.57,19500.0,89.47,89.71,89.46,89.57,19500.0
2025-02-05 10:30:00,89.52,89.76,89.52,89.68,74955.0,89.52,89.76,89.52,89.68,74955.0
2025-02-05 10:40:00,89.7,89.81,89.46,89.51,34545.0,89.7,89.81,89.46,89.51,34545.0
2025-02-05 10:50:00,89.45,89.54,89.43,89.43,34200.0,89.45,89.54,89.43,89.43,34200.0
2025-02-05 11:00:00,89.4,89.44,89.26,89.33,26445.0,89.4,89.44,89.26,89.33,26445.0
2025-02-05 11:10:00,89.35,89.41,89.25,89.33,18210.0,89.35,89.41,89.25,89.33,18210.0
2025-02-05 11:20:00,89.29,89.42,89.27,89.4,21330.0,89.29,89.42,89.27,89.4,21330.0
2025-02-05 11:30:00,89.43,89.44,89.33,89.39,28695.0,89.43,89.44,89.33,89.39,28695.0
2025-02-05 11:40:00,89.33,89.45,89.27,89.33,21015.0,89.33,89.45,89.27,89.33,21015.0
2025-02-05 11:50:00,89.43,89.5,89.36,89.5,36000.0,89.43,89.5,89.36,89.5,36000.0
2025-02-05 12:00:00,89.44,89.52,89.39,89.52,18000.0,89.44,89.52,89.39,89.52,18000.0
2025-02-05 12:10:00,89.48,89.49,89.4,89.48,49500.0,89.48,89.49,89.4,89.48,49500.0
2025-02-05 12:20:00,89.48,89.5,89.46,89.49,13560.0,89.48,89.5,89.46,89.49,13560.0
2025-02-05 12:30:00,89.47,89.55,89.46,89.53,21030.0,89.47,89.55,89.46,89.53,21030.0
2025-02-05 12:40:00,89.47,89.53,89.46,89.53,10500.0,89.47,89.53,89.46,89.53,10500.0
2025-02-05 12:50:00,89.58,89.62,89.53,89.61,12150.0,89.58,89.62,89.53,89.61,12150.0
2025-02-05 13:00:00,89.64,89.68,89.6,89.6,7500.0,89.64,89.68,89.6,89.6,7500.0
2025-02-05 13:10:00,89.65,89.7,89.62,89.67,16125.0,89.65,89.7,89.62,89.67,16125.0
2025-02-05 13:20:00,89.67,89.68,89.65,89.68,7500.0,89.67,89.68,89.65,89.68,7500.0
2025-02-05 13:30:00,89.72,89.87,89.7,89.87,20625.0,89.72,89.87,89.7,89.87,20625.0
2025-02-05 13:40:00,89.83,89.84,89.74,89.77,60630.0,89.83,89.84,89.74,89.77,60630.0
2025-02-05 13:50:00,89.81,89.87,89.7,89.7,79350.0,89.81,89.87,89.7,89.7,79350.0
2025-02-05 14:00:00,89.68,89.9,89.68,89.9,23895.0,89.68,89.9,89.68,89.9,23895.0
2025-02-05 14:10:00,89.85,89.98,89.85,89.98,15240.0,89.85,89.98,89.85,89.98,15240.0
2025-02-05 14:20:00,89.98,90.02,89.93,89.97,27390.0,89.98,90.02,89.93,89.97,27390.0
2025-02-05 14:30:00,89.97,89.97,89.77,89.84,33000.0,89.97,89.97,89.77,89.84,33000.0
2025-02-05 14:40:00,89.76,89.76,89.69,89.76,15600.0,89.76,89.76,89.69,89.76,15600.0
2025-02-05 14:50:00,89.74,89.8,89.61,89.61,20535.0,89.74,89.8,89.61,89.61,20535.0
2025-02-05 15:00:00,89.69,89.77,89.65,89.73,47160.0,89.69,89.77,89.65,89.73,47160.0
2025-02-05 15:10:00,89.69,89.75,89.66,89.73,48195.0,89.69,89.75,89.66,89.73,48195.0
2025-02-05 15:20:00,89.75,89.82,89.71,89.71,44580.0,89.75,89.82,89.71,89.71,44580.0
2025-02-05 15:30:00,89.75,89.76,89.63,89.68,57885.0,89.75,89.76,89.63,89.68,57885.0
2025-02-05 15:40:00,89.64,89.79,89.64,89.77,43140.0,89.64,89.79,89.64,89.77,43140.0
2025-02-05 15:50:00,89.74,90.01,89.67,89.78,212175.0,89.74,90.01,89.67,89.78,212175.0
2025-02-06 09:30:00,89.13,89.13,87.55,88.01,287700.0,89.13,89.13,87.55,88.01,287700.0
2025-02-06 09:40:00,88.25,88.33,87.8,87.93,246825.0,88.25,88.33,87.8,87.93,246825.0
2025-02-06 09:50:00,87.97,88.95,87.94,88.95,72165.0,87.97,88.95,87.94,88.95,72165.0
2025-02-06 10:00:00,89.39,89.86,88.98,89.86,57570.0,89.39,89.86,88.98,89.86,57570.0
2025-02-06 10:10:00,89.63,89.65,89.2,89.2,20790.0,89.63,89.65,89.2,89.2,20790.0
2025-02-06 10:20:00,89.26,89.37,89.18,89.18,18225.0,89.26,89.37,89.18,89.18,18225.0
2025-02-06 10:30:00,89.32,89.47,89.26,89.26,27405.0,89.32,89.47,89.26,89.26,27405.0
2025-02-06 10:40:00,89.24,89.3,89.2,89.26,19500.0,89.24,89.3,89.2,89.26,19500.0
2025-02-06 10:50:00,89.45,89.52,89.24,89.24,21870.0,89.45,89.52,89.24,89.24,21870.0
2025-02-06 11:00:00,89.14,89.21,89.14,89.21,3000.0,89.14,89.21,89.14,89.21,3000.0
2025-02-06 11:10:00,89.36,89.86,89.23,89.62,61275.0,89.36,89.86,89.23,89.62,61275.0
2025-02-06 11:20:00,89.59,89.59,89.35,89.35,12000.0,89.59,89.59,89.35,89.35,12000.0
2025-02-06 11:30:00,89.37,89.53,89.34,89.34,12000.0,89.37,89.53,89.34,89.34,12000.0
2025-02-06 11:40:00,89.33,89.33,89.33,89.33,5190.0,89.33,89.33,89.33,89.33,5190.0
2025-02-06 11:50:00,89.38,89.41,89.21,89.39,19905.0,89.38,89.41,89.21,89.39,19905.0
2025-02-06 12:00:00,89.38,89.42,89.38,89.38,10500.0,89.38,89.42,89.38,89.38,10500.0
2025-02-06 12:10:00,89.35,89.35,89.03,89.09,24780.0,89.35,89.35,89.03,89.09,24780.0
2025-02-06 12:20:00,88.92,88.94,88.6,88.6,35745.0,88.92,88.94,88.6,88.6,35745.0
2025-02-06 12:30:00,88.5,88.51,88.32,88.38,37200.0,88.5,88.51,88.32,88.38,37200.0
2025-02-06 12:40:00,88.32,88.39,88.0,88.01,65340.0,88.32,88.39,88.0,88.01,65340.0
2025-02-06 12:50:00,88.28,88.58,88.08,88.45,35190.0,88.28,88.58,88.08,88.45,35190.0
2025-02-06 13:00:00,88.3,88.36,88.25,88.34,60990.0,88.3,88.36,88.25,88.34,60990.0
2025-02-06 13:10:00,88.3,88.49,88.22,88.49,9000.0,88.3,88.49,88.22,88.49,9000.0
2025-02-06 13:20:00,88.52,88.52,88.37,88.42,19500.0,88.52,88.52,88.37,88.42,19500.0
2025-02-06 13:30:00,88.54,88.54,88.49,88.49,9000.0,88.54,88.54,88.49,88.49,9000.0
2025-02-06 13:40:00,88.45,88.54,88.39,88.54,10500.0,88.45,88.54,88.39,88.54,10500.0
2025-02-06 13:50:00,88.61,88.61,88.44,88.51,14835.0,88.61,88.61,88.44,88.51,14835.0
2025-02-06 14:00:00,88.51,88.81,88.5,88.8,32865.0,88.51,88.81,88.5,88.8,32865.0
2025-02-06 14:10:00,88.8,88.82,88.72,88.82,10500.0,88.8,88.82,88.72,88.82,10500.0
2025-02-06 14:20:00,88.83,88.93,88.61,88.61,24015.0,88.83,88.93,88.61,88.61,24015.0
2025-02-06 14:30:00,88.42,88.45,88.33,88.45,18000.0,88.42,88.45,88.33,88.45,18000.0
2025-02-06 14:40:00,88.44,88.54,88.42,88.54,23910.0,88.44,88.54,88.42,88.54,23910.0
2025-02-06 14:50:00,88.53,88.54,88.47,88.53,9450.0,88.53,88.54,88.47,88.53,9450.0
2025-02-06 15:00:00,88.46,88.54,88.45,88.49,39135.0,88.46,88.54,88.45,88.49,39135.0
2025-02-06 15:10:00,88.53,88.57,88.12,88.12,103275.0,88.53,88.57,88.12,88.12,103275.0
2025-02-06 15:20:00,88.13,88.16,88.01,88.01,46500.0,88.13,88.16,88.01,88.01,46500.0
2025-02-06 15:30:00,88.1,88.4,88.06,88.39,37545.0,88.1,88.4,88.06,88.39,37545.0
2025-02-06 15:40:00,88.48,88.48,88.34,88.47,52710.0,88.48,88.48,88.34,88.47,52710.0
2025-02-06 15:50:00,88.99,88.99,88.5,88.64,209640.0,88.99,88.99,88.5,88.64,209640.0
2025-02-07 09:30:00,88.4,90.0,88.31,88.91,86595.0,88.4,90.0,88.31,88.91,86595.0
2025-02-07 09:40:00,89.04,89.33,88.91,89.33,30315.0,89.04,89.33,88.91,89.33,30315.0
2025-02-07 09:50:00,89.33,89.41,89.19,89.19,24390.0,89.33,89.41,89.19,89.19,24390.0
2025-02-07 10:00:00,89.21,89.5,88.83,88.84,41370.0,89.21,89.5,88.83,88.84,41370.0
2025-02-07 10:10:00,88.84,89.05,88.62,89.05,24000.0,88.84,89.05,88.62,89.05,24000.0
2025-02-07 10:20:00,88.92,89.01,88.87,88.97,11355.0,88.92,89.01,88.87,88.97,11355.0
2025-02-07 10:30:00,88.99,88.99,88.85,88.89,30525.0,88.99,88.99,88.85,88.89,30525.0
2025-02-07 10:40:00,88.85,88.85,88.72,88.81,10500.0,88.85,88.85,88.72,88.81,10500.0
2025-02-07 10:50:00,88.91,88.92,88.46,88.61,34650.0,88.91,88.92,88.46,88.61,34650.0
2025-02-07 11:00:00,88.5,88.5,88.34,88.37,21870.0,88.5,88.5,88.34,88.37,21870.0
2025-02-07 11:10:00,88.58,88.69,88.55,88.67,20115.0,88.58,88.69,88.55,88.67,20115.0
2025-02-07 11:20:00,88.98,88.98,88.54,88.54,29295.0,88.98,88.98,88.54,88.54,29295.0
2025-02-07 11:30:00,88.46,88.46,88.41,88.41,7500.0,88.46,88.46,88.41,88.41,7500.0
2025-02-07 11:40:00,88.36,88.36,87.99,87.99,19500.0,88.36,88.36,87.99,87.99,19500.0
2025-02-07 11:50:00,87.99,88.04,87.9,87.9,25695.0,87.99,88.04,87.9,87.9,25695.0
2025-02-07 12:00:00,87.82,87.96,87.82,87.96,37755.0,87.82,87.96,87.82,87.96,37755.0
2025-02-07 12:10:00,88.0,88.13,87.98,88.04,15690.0,88.0,88.13,87.98,88.04,15690.0
2025-02-07 12:20:00,88.05,88.27,88.05,88.13,17265.0,88.05,88.27,88.05,88.13,17265.0
2025-02-07 12:30:00,88.13,88.13,88.13,88.13,4500.0,88.13,88.13,88.13,88.13,4500.0
2025-02-07 12:40:00,88.14,88.14,88.11,88.11,3000.0,88.14,88.14,88.11,88.11,3000.0
2025-02-07 12:50:00,88.2,88.2,88.0,88.0,22605.0,88.2,88.2,88.0,88.0,22605.0
2025-02-07 13:00:00,87.97,87.97,87.87,87.94,19500.0,87.97,87.97,87.87,87.94,19500.0
2025-02-07 13:10:00,87.9,87.93,87.86,87.9,12000.0,87.9,87.93,87.86,87.9,12000.0
2025-02-07 13:20:00,87.86,87.94,87.83,87.86,36000.0,87.86,87.94,87.83,87.86,36000.0
2025-02-07 13:30:00,87.84,88.14,87.77,88.11,39000.0,87.84,88.14,87.77,88.11,39000.0
2025-02-07 13:40:00,88.1,88.1,87.91,87.99,32550.0,88.1,88.1,87.91,87.99,32550.0
2025-02-07 13:50:00,87.97,87.97,87.79,87.79,16095.0,87.97,87.97,87.79,87.79,16095.0
2025-02-07 14:00:00,87.79,87.9,87.76,87.9,18975.0,87.79,87.9,87.76,87.9,18975.0
2025-02-07 14:10:00,87.9,87.9,87.77,87.77,15000.0,87.9,87.9,87.77,87.77,15000.0
2025-02-07 14:20:00,87.74,87.86,87.7,87.84,36000.0,87.74,87.86,87.7,87.84,36000.0
2025-02-07 14:30:00,87.96,88.19,87.96,88.12,9750.0,87.96,88.19,87.96,88.12,9750.0
2025-02-07 14:40:00,88.19,88.19,88.03,88.18,17280.0,88.19,88.19,88.03,88.18,17280.0
2025-02-07 14:50:00,88.16,88.19,88.12,88.19,33525.0,88.16,88.19,88.12,88.19,33525.0
2025-02-07 15:00:00,88.13,88.13,88.02,88.05,40065.0,88.13,88.13,88.02,88.05,40065.0
2025-02-07 15:10:00,88.05,88.05,87.9,87.95,21120.0,88.05,88.05,87.9,87.95,21120.0
2025-02-07 15:20:00,87.95,87.95,87.81,87.88,27315.0,87.95,87.95,87.81,87.88,27315.0
2025-02-07 15:30:00,87.87,87.9,87.67,87.71,59430.0,87.87,87.9,87.67,87.71,59430.0
2025-02-07 15:40:00,87.77,87.93,87.72,87.92,39360.0,87.77,87.93,87.72,87.92,39360.0
2025-02-07 15:50:00,87.87,87.9,87.65,87.76,207285.0,87.87,87.9,87.65,87.76,207285.0
2025-02-10 09:30:00,87.91,87.91,87.53,87.53,52095.0,87.91,87.91,87.53,87.53,52095.0
2025-02-10 09:40:00,87.53,87.59,87.37,87.45,30045.0,87.53,87.59,87.37,87.45,30045.0
2025-02-10 09:50:00,87.52,87.56,87.52,87.52,14790.0,87.52,87.56,87.52,87.52,14790.0
2025-02-10 10:00:00,87.57,87.57,87.38,87.38,20490.0,87.57,87.57,87.38,87.38,20490.0
2025-02-10 10:10:00,87.54,87.54,87.43,87.49,17640.0,87.54,87.54,87.43,87.49,17640.0
2025-02-10 10:20:00,87.58,87.59,87.58,87.59,8430.0,87.58,87.59,87.58,87.59,8430.0
2025-02-10 10:30:00,87.59,87.59,87.59,87.59,0.0,87.59,87.59,87.59,87.59,0.0
2025-02-10 10:40:00,87.76,87.98,87.76,87.98,10935.0,87.76,87.98,87.76,87.98,10935.0
2025-02-10 10:50:00,88.13,88.2,88.06,88.06,36630.0,88.13,88.2,88.06,88.06,36630.0
2025-02-10 11:00:00,88.02,88.02,88.02,88.02,1500.0,88.02,88.02,88.02,88.02,1500.0
2025-02-10 11:10:00,87.91,87.91,87.91,87.91,2265.0,87.91,87.91,87.91,87.91,2265.0
2025-02-10 11:20:00,87.8,87.88,87.79,87.88,18735.0,87.8,87.88,87.79,87.88,18735.0
2025-02-10 11:30:00,87.97,88.01,87.97,88.01,3000.0,87.97,88.01,87.97,88.01,3000.0
2025-02-10 11:40:00,88.02,88.03,88.02,88.03,48870.0,88.02,88.03,88.02,88.03,48870.0
2025-02-10 11:50:00,88.13,88.39,88.13,88.39,21030.0,88.13,88.39,88.13,88.39,21030.0
2025-02-10 12:00:00,88.3,88.3,88.14,88.14,7500.0,88.3,88.3,88.14,88.14,7500.0
2025-02-10 12:10:00,88.2,88.27,88.2,88.22,25785.0,88.2,88.27,88.2,88.22,25785.0
2025-02-10 12:20:00,88.22,88.22,88.22,88.22,0.0,88.22,88.22,88.22,88.22,0.0
2025-02-10 12:30:00,88.21,88.21,88.2,88.2,4500.0,88.21,88.21,88.2,88.2,4500.0
2025-02-10 12:40:00,88.16,88.2,88.12,88.12,6900.0,88.16,88.2,88.12,88.12,6900.0
2025-02-10 12:50:00,88.1,88.16,88.03,88.16,9090.0,88.1,88.16,88.03,88.16,9090.0
2025-02-10 13:00:00,88.18,88.19,88.17,88.17,10500.0,88.18,88.19,88.17,88.17,10500.0
2025-02-10 13:10:00,88.25,88.32,88.16,88.32,46050.0,88.25,88.32,88.16,88.32,46050.0
2025-02-10 13:20:00,88.39,88.46,88.32,88.46,9000.0,88.39,88.46,88.32,88.46,9000.0
2025-02-10 13:30:00,88.46,88.46,88.46,88.46,0.0,88.46,88.46,88.46,88.46,0.0
2025-02-10 13:40:00,88.38,88.38,88.35,88.35,8070.0,88.38,88.38,88.35,88.35,8070.0
2025-02-10 13:50:00,88.34,88.4,88.2,88.2,22500.0,88.34,88.4,88.2,88.2,22500.0
2025-02-10 14:00:00,88.24,88.24,88.2,88.2,7500.0,88.24,88.24,88.2,88.2,7500.0
2025-02-10 14:10:00,88.21,88.21,88.17,88.17,13500.0,88.21,88.21,88.17,88.17,13500.0
2025-02-10 14:20:00,88.12,88.15,88.12,88.15,3000.0,88.12,88.15,88.12,88.15,3000.0
2025-02-10 14:30:00,88.19,88.19,88.02,88.02,24075.0,88.19,88.19,88.02,88.02,24075.0
2025-02-10 14:40:00,88.01,88.04,87.84,87.88,24255.0,88.01,88.04,87.84,87.88,24255.0
2025-02-10 14:50:00,87.83,87.86,87.75,87.75,26805.0,87.83,87.86,87.75,87.75,26805.0
2025-02-10 15:00:00,87.76,87.79,87.66,87.66,43350.0,87.76,87.79,87.66,87.66,43350.0
2025-02-10 15:10:00,87.68,87.72,87.58,87.58,55800.0,87.68,87.72,87.58,87.58,55800.0
2025-02-10 15:20:00,87.51,87.54,87.37,87.37,26250.0,87.51,87.54,87.37,87.37,26250.0
2025-02-10 15:30:00,87.33,87.33,87.21,87.29,27360.0,87.33,87.33,87.21,87.29,27360.0
2025-02-10 15:40:00,87.35,87.37,87.23,87.28,40500.0,87.35,87.37,87.23,87.28,40500.0
2025-02-10 15:50:00,87.37,87.41,87.14,87.34,242790.0,87.37,87.41,87.14,87.34,242790.0
2025-02-11 09:30:00,87.45,87.51,87.13,87.42,85185.0,87.45,87.51,87.13,87.42,85185.0
2025-02-11 09:40:00,87.54,87.57,87.32,87.32,49020.0,87.54,87.57,87.32,87.32,49020.0
2025-02-11 09:50:00,87.43,87.43,87.07,87.15,43785.0,87.43,87.43,87.07,87.15,43785.0
2025-02-11 10:00:00,87.15,87.15,86.67,86.77,103590.0,87.15,87.15,86.67,86.77,103590.0
2025-02-11 10:10:00,86.85,86.96,86.84,86.91,57750.0,86.85,86.96,86.84,86.91,57750.0
2025-02-11 10:20:00,86.91,87.05,86.91,87.02,48870.0,86.91,87.05,86.91,87.02,48870.0
2025-02-11 10:30:00,87.01,87.08,86.96,86.96,19620.0,87.01,87.08,86.96,86.96,19620.0
2025-02-11 10:40:00,87.03,87.24,86.99,87.24,20430.0,87.03,87.24,86.99,87.24,20430.0
2025-02-11 10:50:00,87.17,87.3,87.09,87.2,62115.0,87.17,87.3,87.09,87.2,62115.0
2025-02-11 11:00:00,87.18,87.22,87.11,87.22,73635.0,87.18,87.22,87.11,87.22,73635.0
2025-02-11 11:10:00,87.2,87.2,87.07,87.09,13740.0,87.2,87.2,87.07,87.09,13740.0
2025-02-11 11:20:00,87.07,87.1,86.97,87.03,23190.0,87.07,87.1,86.97,87.03,23190.0
2025-02-11 11:30:00,87.04,87.06,86.99,87.06,22500.0,87.04,87.06,86.99,87.06,22500.0
2025-02-11 11:40:00,87.11,87.2,87.07,87.2,28305.0,87.11,87.2,87.07,87.2,28305.0
2025-02-11 11:50:00,87.13,87.23,87.13,87.23,10500.0,87.13,87.23,87.13,87.23,10500.0
2025-02-11 12:00:00,87.18,87.46,87.17,87.46,68790.0,87.18,87.46,87.17,87.46,68790.0
2025-02-11 12:10:00,87.29,87.44,87.29,87.4,22065.0,87.29,87.44,87.29,87.4,22065.0
2025-02-11 12:20:00,87.34,87.35,87.21,87.27,19500.0,87.34,87.35,87.21,87.27,19500.0
2025-02-11 12:30:00,87.3,87.3,87.24,87.25,4500.0,87.3,87.3,87.24,87.25,4500.0
2025-02-11 12:40:00,87.26,87.49,87.24,87.32,171810.0,87.26,87.49,87.24,87.32,171810.0
2025-02-11 12:50:00,87.31,87.5,87.31,87.5,9090.0,87.31,87.5,87.31,87.5,9090.0
2025-02-11 13:00:00,87.49,87.55,87.49,87.53,19500.0,87.49,87.55,87.49,87.53,19500.0
2025-02-11 13:10:00,87.56,87.59,87.56,87.58,16500.0,87.56,87.59,87.56,87.58,16500.0
2025-02-11 13:20:00,87.6,87.6,87.39,87.39,18090.0,87.6,87.6,87.39,87.39,18090.0
2025-02-11 13:30:00,87.38,87.51,87.38,87.46,14850.0,87.38,87.51,87.38,87.46,14850.0
2025-02-11 13:40:00,87.59,87.59,87.57,87.57,6000.0,87.59,87.59,87.57,87.57,6000.0
2025-02-11 13:50:00,87.65,87.65,87.43,87.43,19500.0,87.65,87.65,87.43,87.43,19500.0
2025-02-11 14:00:00,87.43,87.47,87.43,87.47,12000.0,87.43,87.47,87.43,87.47,12000.0
2025-02-11 14:10:00,87.46,87.5,87.46,87.48,19500.0,87.46,87.5,87.46,87.48,19500.0
2025-02-11 14:20:00,87.48,87.61,87.48,87.61,16185.0,87.48,87.61,87.48,87.61,16185.0
2025-02-11 14:30:00,87.57,87.62,87.45,87.45,22500.0,87.57,87.62,87.45,87.45,22500.0
2025-02-11 14:40:00,87.51,87.67,87.48,87.65,86100.0,87.51,87.67,87.48,87.65,86100.0
2025-02-11 14:50:00,87.63,87.68,87.6,87.68,37425.0,87.63,87.68,87.6,87.68,37425.0
2025-02-11 15:00:00,87.63,87.63,87.56,87.58,20850.0,87.63,87.63,87.56,87.58,20850.0
2025-02-11 15:10:00,87.56,87.7,87.56,87.67,21675.0,87.56,87.7,87.56,87.67,21675.0
2025-02-11 15:20:00,87.63,87.67,87.59,87.62,154230.0,87.63,87.67,87.59,87.62,154230.0
2025-02-11 15:30:00,87.63,87.82,87.62,87.77,113460.0,87.63,87.82,87.62,87.77,113460.0
2025-02-11 15:40:00,87.76,87.84,87.72,87.84,24105.0,87.76,87.84,87.72,87.84,24105.0
2025-02-11 15:50:00,87.86,88.33,87.83,88.26,221355.0,87.86,88.33,87.83,88.26,221355.0
2025-02-12 09:30:00,87.88,88.13,87.34,87.74,72915.0,87.88,88.13,87.34,87.74,72915.0
2025-02-12 09:40:00,87.74,88.02,87.72,88.02,24390.0,87.74,88.02,87.72,88.02,24390.0
2025-02-12 09:50:00,87.97,88.01,87.97,88.01,3000.0,87.97,88.01,87.97,88.01,3000.0
2025-02-12 10:00:00,88.02,88.07,87.73,87.99,36630.0,88.02,88.07,87.73,87.99,36630.0
2025-02-12 10:10:00,88.24,88.32,88.13,88.25,13500.0,88.24,88.32,88.13,88.25,13500.0
2025-02-12 10:20:00,88.19,88.19,88.16,88.16,4575.0,88.19,88.19,88.16,88.16,4575.0
2025-02-12 10:30:00,88.15,88.4,88.15,88.36,50295.0,88.15,88.4,88.15,88.36,50295.0
2025-02-12 10:40:00,88.49,88.49,88.33,88.33,12705.0,88.49,88.49,88.33,88.33,12705.0
2025-02-12 10:50:00,88.58,88.58,88.41,88.42,13710.0,88.58,88.58,88.41,88.42,13710.0
2025-02-12 11:00:00,88.4,88.4,88.02,88.02,16590.0,88.4,88.4,88.02,88.02,16590.0
2025-02-12 11:10:00,88.0,88.0,87.98,87.98,12000.0,88.0,88.0,87.98,87.98,12000.0
2025-02-12 11:20:00,87.98,88.03,87.98,88.03,8250.0,87.98,88.03,87.98,88.03,8250.0
2025-02-12 11:30:00,88.1,88.1,88.1,88.1,1845.0,88.1,88.1,88.1,88.1,1845.0
2025-02-12 11:40:00,88.29,88.49,88.29,88.36,31800.0,88.29,88.49,88.29,88.36,31800.0
2025-02-12 11:50:00,88.36,88.36,88.36,88.36,0.0,88.36,88.36,88.36,88.36,0.0
2025-02-12 12:00:00,88.57,88.57,88.44,88.44,19470.0,88.57,88.57,88.44,88.44,19470.0
2025-02-12 12:10:00,88.5,88.5,88.5,88.5,3000.0,88.5,88.5,88.5,88.5,3000.0
2025-02-12 12:20:00,88.56,88.56,88.52,88.55,17010.0,88.56,88.56,88.52,88.55,17010.0
2025-02-12 12:30:00,88.52,88.55,88.47,88.54,18045.0,88.52,88.55,88.47,88.54,18045.0
2025-02-12 12:40:00,88.54,88.55,88.54,88.55,3000.0,88.54,88.55,88.54,88.55,3000.0
2025-02-12 12:50:00,88.62,88.62,88.62,88.62,1500.0,88.62,88.62,88.62,88.62,1500.0
2025-02-12 13:00:00,88.61,88.61,88.53,88.6,17190.0,88.61,88.61,88.53,88.6,17190.0
2025-02-12 13:10:00,88.58,88.58,88.58,88.58,3000.0,88.58,88.58,88.58,88.58,3000.0
2025-02-12 13:20:00,88.56,88.6,88.44,88.46,33615.0,88.56,88.6,88.44,88.46,33615.0
2025-02-12 13:30:00,88.42,88.46,88.42,88.46,6000.0,88.42,88.46,88.42,88.46,6000.0
2025-02-12 13:40:00,88.39,88.47,88.39,88.47,17595.0,88.39,88.47,88.39,88.47,17595.0
2025-02-12 13:50:00,88.46,88.53,88.36,88.36,25815.0,88.46,88.53,88.36,88.36,25815.0
2025-02-12 14:00:00,88.41,88.41,88.41,88.41,1500.0,88.41,88.41,88.41,88.41,1500.0
2025-02-12 14:10:00,88.33,88.33,88.23,88.23,4500.0,88.33,88.33,88.23,88.23,4500.0
2025-02-12 14:20:00,88.33,88.34,88.31,88.31,21945.0,88.33,88.34,88.31,88.31,21945.0
2025-02-12 14:30:00,88.32,88.38,88.3,88.34,12975.0,88.32,88.38,88.3,88.34,12975.0
2025-02-12 14:40:00,88.34,88.34,88.34,88.34,0.0,88.34,88.34,88.34,88.34,0.0
2025-02-12 14:50:00,88.33,88.34,88.18,88.18,30000.0,88.33,88.34,88.18,88.18,30000.0
2025-02-12 15:00:00,88.19,88.23,88.19,88.19,12000.0,88.19,88.23,88.19,88.19,12000.0
2025-02-12 15:10:00,88.21,88.21,88.11,88.11,9000.0,88.21,88.21,88.11,88.11,9000.0
2025-02-12 15:20:00,88.1,88.1,87.98,87.98,6000.0,88.1,88.1,87.98,87.98,6000.0
2025-02-12 15:30:00,87.99,88.1,87.99,88.1,6000.0,87.99,88.1,87.99,88.1,6000.0
2025-02-12 15:40:00,88.14,88.18,88.05,88.16,23100.0,88.14,88.18,88.05,88.16,23100.0
2025-02-12 15:50:00,88.2,88.34,88.13,88.25,104520.0,88.2,88.34,88.13,88.25,104520.0
2025-02-13 09:30:00,88.78,88.8,88.43,88.8,36045.0,88.78,88.8,88.43,88.8,36045.0
2025-02-13 09:40:00,88.79,88.79,88.71,88.71,45450.0,88.79,88.79,88.71,88.71,45450.0
2025-02-13 09:50:00,88.61,88.72,88.61,88.72,6000.0,88.61,88.72,88.61,88.72,6000.0
2025-02-13 10:00:00,88.72,88.76,88.63,88.75,16500.0,88.72,88.76,88.63,88.75,16500.0
2025-02-13 10:10:00,88.8,88.81,88.76,88.81,16875.0,88.8,88.81,88.76,88.81,16875.0
2025-02-13 10:20:00,88.8,88.8,88.79,88.79,3000.0,88.8,88.8,88.79,88.79,3000.0
2025-02-13 10:30:00,88.92,88.92,88.81,88.84,18165.0,88.92,88.92,88.81,88.84,18165.0
2025-02-13 10:40:00,88.84,88.96,88.84,88.96,11250.0,88.84,88.96,88.84,88.96,11250.0
2025-02-13 10:50:00,88.88,88.96,88.86,88.96,24000.0,88.88,88.96,88.86,88.96,24000.0
2025-02-13 11:00:00,88.99,89.05,88.93,89.05,24690.0,88.99,89.05,88.93,89.05,24690.0
2025-02-13 11:10:00,89.07,89.07,88.96,88.98,21600.0,89.07,89.07,88.96,88.98,21600.0
2025-02-13 11:20:00,89.02,89.04,88.95,88.98,16575.0,89.02,89.04,88.95,88.98,16575.0
2025-02-13 11:30:00,89.06,89.09,89.06,89.09,4500.0,89.06,89.09,89.06,89.09,4500.0
2025-02-13 11:40:00,89.13,89.2,89.09,89.19,12000.0,89.13,89.2,89.09,89.19,12000.0
2025-02-13 11:50:00,89.19,89.19,89.06,89.08,9000.0,89.19,89.19,89.06,89.08,9000.0
2025-02-13 12:00:00,89.03,89.28,89.03,89.28,18000.0,89.03,89.28,89.03,89.28,18000.0
2025-02-13 12:10:00,89.26,89.32,89.26,89.32,3000.0,89.26,89.32,89.26,89.32,3000.0
2025-02-13 12:20:00,89.23,89.31,89.23,89.29,27930.0,89.23,89.31,89.23,89.29,27930.0
2025-02-13 12:30:00,89.39,89.39,89.23,89.33,18000.0,89.39,89.39,89.23,89.33,18000.0
2025-02-13 12:40:00,89.23,89.29,89.22,89.29,9375.0,89.23,89.29,89.22,89.29,9375.0
2025-02-13 12:50:00,89.29,89.29,89.23,89.23,6000.0,89.29,89.29,89.23,89.23,6000.0
2025-02-13 13:00:00,89.23,89.27,89.23,89.27,4500.0,89.23,89.27,89.23,89.27,4500.0
2025-02-13 13:10:00,89.2,89.25,89.16,89.22,16710.0,89.2,89.25,89.16,89.22,16710.0
2025-02-13 13:20:00,89.29,89.29,89.23,89.27,21705.0,89.29,89.29,89.23,89.27,21705.0
2025-02-13 13:30:00,89.3,89.33,89.29,89.32,9270.0,89.3,89.33,89.29,89.32,9270.0
2025-02-13 13:40:00,89.28,89.29,89.18,89.21,21000.0,89.28,89.29,89.18,89.21,21000.0
2025-02-13 13:50:00,89.12,89.14,88.81,88.96,79500.0,89.12,89.14,88.81,88.96,79500.0
2025-02-13 14:00:00,88.96,89.25,88.96,89.25,25725.0,88.96,89.25,88.96,89.25,25725.0
2025-02-13 14:10:00,89.16,89.16,89.16,89.16,1500.0,89.16,89.16,89.16,89.16,1500.0
2025-02-13 14:20:00,89.22,89.25,89.17,89.17,8805.0,89.22,89.25,89.17,89.17,8805.0
2025-02-13 14:30:00,89.22,89.32,89.2,89.29,37680.0,89.22,89.32,89.2,89.29,37680.0
2025-02-13 14:40:00,89.39,89.39,89.21,89.21,24510.0,89.39,89.39,89.21,89.21,24510.0
2025-02-13 14:50:00,89.31,89.31,89.28,89.28,6975.0,89.31,89.31,89.28,89.28,6975.0
2025-02-13 15:00:00,89.29,89.29,89.24,89.24,23190.0,89.29,89.29,89.24,89.24,23190.0
2025-02-13 15:10:00,89.23,89.25,89.14,89.18,25890.0,89.23,89.25,89.14,89.18,25890.0
2025-02-13 15:20:00,89.23,89.26,89.17,89.17,19710.0,89.23,89.26,89.17,89.17,19710.0
2025-02-13 15:30:00,89.12,89.2,89.11,89.11,22500.0,89.12,89.2,89.11,89.11,22500.0
2025-02-13 15:40:00,89.1,89.12,88.86,88.99,63930.0,89.1,89.12,88.86,88.99,63930.0
2025-02-13 15:50:00,88.99,89.11,88.91,89.03,134535.0,88.99,89.11,88.91,89.03,134535.0
2025-02-14 09:30:00,89.38,89.38,88.95,88.95,25380.0,89.38,89.38,88.95,88.95,25380.0
2025-02-14 09:40:00,88.94,89.14,88.94,89.05,12075.0,88.94,89.14,88.94,89.05,12075.0
2025-02-14 09:50:00,88.52,88.61,88.3,88.3,29310.0,88.52,88.61,88.3,88.3,29310.0
2025-02-14 10:00:00,88.59,88.76,88.59,88.65,18915.0,88.59,88.76,88.59,88.65,18915.0
2025-02-14 10:10:00,88.77,88.84,88.6,88.6,52725.0,88.77,88.84,88.6,88.6,52725.0
2025-02-14 10:20:00,88.53,88.59,88.48,88.54,47460.0,88.53,88.59,88.48,88.54,47460.0
2025-02-14 10:30:00,88.54,88.87,88.54,88.69,55065.0,88.54,88.87,88.54,88.69,55065.0
2025-02-14 10:40:00,88.72,88.77,88.68,88.73,25500.0,88.72,88.77,88.68,88.73,25500.0
2025-02-14 10:50:00,88.73,88.73,88.38,88.38,38385.0,88.73,88.73,88.38,88.38,38385.0
2025-02-14 11:00:00,88.47,88.5,88.42,88.44,42540.0,88.47,88.5,88.42,88.44,42540.0
2025-02-14 11:10:00,88.47,88.55,88.32,88.32,19365.0,88.47,88.55,88.32,88.32,19365.0
2025-02-14 11:20:00,88.3,88.3,88.23,88.26,7500.0,88.3,88.3,88.23,88.26,7500.0
2025-02-14 11:30:00,88.23,88.23,88.07,88.07,5490.0,88.23,88.23,88.07,88.07,5490.0
2025-02-14 11:40:00,88.08,88.09,88.05,88.07,14475.0,88.08,88.09,88.05,88.07,14475.0
2025-02-14 11:50:00,88.07,88.07,88.07,88.07,0.0,88.07,88.07,88.07,88.07,0.0
2025-02-14 12:00:00,88.17,88.19,88.07,88.18,21165.0,88.17,88.19,88.07,88.18,21165.0
2025-02-14 12:10:00,88.18,88.18,88.18,88.18,0.0,88.18,88.18,88.18,88.18,0.0
2025-02-14 12:20:00,88.16,88.2,88.15,88.2,18120.0,88.16,88.2,88.15,88.2,18120.0
2025-02-14 12:30:00,88.12,88.14,88.08,88.14,7500.0,88.12,88.14,88.08,88.14,7500.0
2025-02-14 12:40:00,88.16,88.16,88.16,88.16,3195.0,88.16,88.16,88.16,88.16,3195.0
2025-02-14 12:50:00,88.16,88.27,88.16,88.27,31440.0,88.16,88.27,88.16,88.27,31440.0
2025-02-14 13:00:00,88.22,88.23,88.05,88.05,44820.0,88.22,88.23,88.05,88.05,44820.0
2025-02-14 13:10:00,88.05,88.12,88.04,88.12,9000.0,88.05,88.12,88.04,88.12,9000.0
2025-02-14 13:20:00,88.13,88.13,88.06,88.06,15000.0,88.13,88.13,88.06,88.06,15000.0
2025-02-14 13:30:00,88.07,88.09,88.07,88.09,3000.0,88.07,88.09,88.07,88.09,3000.0
2025-02-14 13:40:00,88.09,88.09,88.03,88.03,31530.0,88.09,88.09,88.03,88.03,31530.0
2025-02-14 13:50:00,88.03,88.04,87.97,87.98,21000.0,88.03,88.04,87.97,87.98,21000.0
2025-02-14 14:00:00,88.05,88.1,87.99,88.1,28065.0,88.05,88.1,87.99,88.1,28065.0
2025-02-14 14:10:00,88.04,88.13,88.04,88.13,26400.0,88.04,88.13,88.04,88.13,26400.0
2025-02-14 14:20:00,88.15,88.16,88.13,88.13,6960.0,88.15,88.16,88.13,88.13,6960.0
2025-02-14 14:30:00,88.18,88.18,88.12,88.12,3750.0,88.18,88.18,88.12,88.12,3750.0
2025-02-14 14:40:00,88.04,88.21,87.99,88.21,22635.0,88.04,88.21,87.99,88.21,22635.0
2025-02-14 14:50:00,88.15,88.26,88.15,88.26,9420.0,88.15,88.26,88.15,88.26,9420.0
2025-02-14 15:00:00,88.27,88.36,88.24,88.24,13860.0,88.27,88.36,88.24,88.24,13860.0
2025-02-14 15:10:00,88.26,88.26,88.19,88.2,14565.0,88.26,88.26,88.19,88.2,14565.0
2025-02-14 15:20:00,88.2,88.21,88.15,88.18,15000.0,88.2,88.21,88.15,88.18,15000.0
2025-02-14 15:30:00,88.12,88.13,88.02,88.03,66180.0,88.12,88.13,88.02,88.03,66180.0
2025-02-14 15:40:00,88.06,88.07,87.92,87.92,20010.0,88.06,88.07,87.92,87.92,20010.0
2025-02-14 15:50:00,87.96,88.06,87.85,87.89,170910.0,87.96,88.06,87.85,87.89,170910.0
2025-02-18 09:30:00,87.47,87.47,86.27,86.69,143775.0,87.47,87.47,86.27,86.69,143775.0
2025-02-18 09:40:00,86.68,87.13,86.61,86.95,46845.0,86.68,87.13,86.61,86.95,46845.0
2025-02-18 09:50:00,87.14,87.34,86.96,86.96,86280.0,87.14,87.34,86.96,86.96,86280.0
2025-02-18 10:00:00,86.94,87.13,86.81,86.81,44955.0,86.94,87.13,86.81,86.81,44955.0
2025-02-18 10:10:00,86.93,86.99,86.63,86.82,39000.0,86.93,86.99,86.63,86.82,39000.0
2025-02-18 10:20:00,86.7,86.72,86.57,86.72,36555.0,86.7,86.72,86.57,86.72,36555.0
2025-02-18 10:30:00,86.64,86.73,86.62,86.73,27765.0,86.64,86.73,86.62,86.73,27765.0
2025-02-18 10:40:00,86.64,86.83,86.62,86.76,30000.0,86.64,86.83,86.62,86.76,30000.0
2025-02-18 10:50:00,86.76,86.76,86.62,86.65,32820.0,86.76,86.76,86.62,86.65,32820.0
2025-02-18 11:00:00,86.61,86.61,86.41,86.41,16830.0,86.61,86.61,86.41,86.41,16830.0
2025-02-18 11:10:00,86.41,86.43,86.11,86.11,19650.0,86.41,86.43,86.11,86.11,19650.0
2025-02-18 11:20:00,85.95,85.97,85.82,85.88,24690.0,85.95,85.97,85.82,85.88,24690.0
2025-02-18 11:30:00,85.86,85.92,85.86,85.92,20160.0,85.86,85.92,85.86,85.92,20160.0
2025-02-18 11:40:00,85.82,85.88,85.79,85.79,7500.0,85.82,85.88,85.79,85.79,7500.0
2025-02-18 11:50:00,85.87,85.87,85.68,85.74,26445.0,85.87,85.87,85.68,85.74,26445.0
2025-02-18 12:00:00,85.78,86.05,85.77,86.05,34290.0,85.78,86.05,85.77,86.05,34290.0
2025-02-18 12:10:00,85.98,86.52,85.96,86.52,57105.0,85.98,86.52,85.96,86.52,57105.0
2025-02-18 12:20:00,86.49,86.51,86.38,86.46,31815.0,86.49,86.51,86.38,86.46,31815.0
2025-02-18 12:30:00,86.66,86.67,86.56,86.56,12780.0,86.66,86.67,86.56,86.56,12780.0
2025-02-18 12:40:00,86.58,86.64,86.49,86.58,13020.0,86.58,86.64,86.49,86.58,13020.0
2025-02-18 12:50:00,86.6,86.68,86.6,86.68,6000.0,86.6,86.68,86.6,86.68,6000.0
2025-02-18 13:00:00,86.7,86.77,86.7,86.75,27000.0,86.7,86.77,86.7,86.75,27000.0
2025-02-18 13:10:00,86.75,86.76,86.71,86.71,17775.0,86.75,86.76,86.71,86.71,17775.0
2025-02-18 13:20:00,86.62,86.71,86.6,86.71,13425.0,86.62,86.71,86.6,86.71,13425.0
2025-02-18 13:30:00,86.67,86.67,86.6,86.6,6105.0,86.67,86.67,86.6,86.6,6105.0
2025-02-18 13:40:00,86.6,86.79,86.6,86.79,12255.0,86.6,86.79,86.6,86.79,12255.0
2025-02-18 13:50:00,86.7,86.7,86.63,86.64,13965.0,86.7,86.7,86.63,86.64,13965.0
2025-02-18 14:00:00,86.63,86.67,86.54,86.54,7500.0,86.63,86.67,86.54,86.54,7500.0
2025-02-18 14:10:00,86.5,86.54,86.5,86.54,6000.0,86.5,86.54,86.5,86.54,6000.0
2025-02-18 14:20:00,86.54,86.7,86.54,86.55,11850.0,86.54,86.7,86.54,86.55,11850.0
2025-02-18 14:30:00,86.55,86.68,86.55,86.68,6000.0,86.55,86.68,86.55,86.68,6000.0
2025-02-18 14:40:00,86.67,86.72,86.61,86.72,7710.0,86.67,86.72,86.61,86.72,7710.0
2025-02-18 14:50:00,86.65,86.65,86.59,86.61,12000.0,86.65,86.65,86.59,86.61,12000.0
2025-02-18 15:00:00,86.56,86.56,86.45,86.45,6000.0,86.56,86.56,86.45,86.45,6000.0
2025-02-18 15:10:00,86.47,86.53,86.36,86.5,19500.0,86.47,86.53,86.36,86.5,19500.0
2025-02-18 15:20:00,86.49,86.5,86.49,86.5,10500.0,86.49,86.5,86.49,86.5,10500.0
2025-02-18 15:30:00,86.45,86.55,86.45,86.5,22575.0,86.45,86.55,86.45,86.5,22575.0
2025-02-18 15:40:00,86.45,86.47,86.42,86.45,29220.0,86.45,86.47,86.42,86.45,29220.0
2025-02-18 15:50:00,86.42,86.43,86.17,86.4,130170.0,86.42,86.43,86.17,86.4,130170.0
2025-02-19 09:30:00,86.27,86.3,86.18,86.3,56520.0,86.27,86.3,86.18,86.3,56520.0
2025-02-19 09:40:00,86.18,86.27,86.18,86.27,7500.0,86.18,86.27,86.18,86.27,7500.0
2025-02-19 09:50:00,86.27,86.27,86.27,86.27,0.0,86.27,86.27,86.27,86.27,0.0
2025-02-19 10:00:00,86.47,86.8,86.42,86.78,16890.0,86.47,86.8,86.42,86.78,16890.0
2025-02-19 10:10:00,86.67,86.83,86.66,86.83,21000.0,86.67,86.83,86.66,86.83,21000.0
2025-02-19 10:20:00,86.72,86.75,86.66,86.75,15000.0,86.72,86.75,86.66,86.75,15000.0
2025-02-19 10:30:00,86.7,86.83,86.53,86.83,29925.0,86.7,86.83,86.53,86.83,29925.0
2025-02-19 10:40:00,86.72,86.73,86.69,86.73,15000.0,86.72,86.73,86.69,86.73,15000.0
2025-02-19 10:50:00,86.65,86.7,86.63,86.7,8865.0,86.65,86.7,86.63,86.7,8865.0
2025-02-19 11:00:00,86.63,86.7,86.62,86.7,15465.0,86.63,86.7,86.62,86.7,15465.0
2025-02-19 11:10:00,86.78,86.78,86.65,86.65,24000.0,86.78,86.78,86.65,86.65,24000.0
2025-02-19 11:20:00,86.65,86.72,86.64,86.72,8505.0,86.65,86.72,86.64,86.72,8505.0
2025-02-19 11:30:00,86.69,86.69,86.69,86.69,1500.0,86.69,86.69,86.69,86.69,1500.0
2025-02-19 11:40:00,86.68,86.68,86.5,86.62,27000.0,86.68,86.68,86.5,86.62,27000.0
2025-02-19 11:50:00,86.64,86.64,86.62,86.62,3390.0,86.64,86.64,86.62,86.62,3390.0
2025-02-19 12:00:00,86.65,86.65,86.59,86.59,7260.0,86.65,86.65,86.59,86.59,7260.0
2025-02-19 12:10:00,86.57,86.69,86.57,86.69,36495.0,86.57,86.69,86.57,86.69,36495.0
2025-02-19 12:20:00,86.67,86.68,86.58,86.58,7500.0,86.67,86.68,86.58,86.58,7500.0
2025-02-19 12:30:00,86.58,86.69,86.58,86.62,19815.0,86.58,86.69,86.58,86.62,19815.0
2025-02-19 12:40:00,86.63,86.63,86.61,86.61,4950.0,86.63,86.63,86.61,86.61,4950.0
2025-02-19 12:50:00,86.67,86.71,86.63,86.63,13425.0,86.67,86.71,86.63,86.63,13425.0
2025-02-19 13:00:00,86.66,86.71,86.66,86.71,6435.0,86.66,86.71,86.66,86.71,6435.0
2025-02-19 13:10:00,86.67,86.82,86.67,86.82,15000.0,86.67,86.82,86.67,86.82,15000.0
2025-02-19 13:20:00,86.75,86.77,86.75,86.77,9195.0,86.75,86.77,86.75,86.77,9195.0
2025-02-19 13:30:00,86.71,86.71,86.67,86.67,14790.0,86.71,86.71,86.67,86.67,14790.0
2025-02-19 13:40:00,86.5,86.5,86.42,86.42,4500.0,86.5,86.5,86.42,86.42,4500.0
2025-02-19 13:50:00,86.4,86.4,86.4,86.4,4500.0,86.4,86.4,86.4,86.4,4500.0
2025-02-19 14:00:00,86.37,86.37,86.37,86.37,3000.0,86.37,86.37,86.37,86.37,3000.0
2025-02-19 14:10:00,86.37,86.37,86.37,86.37,0.0,86.37,86.37,86.37,86.37,0.0
2025-02-19 14:20:00,86.61,86.61,86.6,86.61,4500.0,86.61,86.61,86.6,86.61,4500.0
2025-02-19 14:30:00,86.63,86.63,86.63,86.63,1500.0,86.63,86.63,86.63,86.63,1500.0
2025-02-19 14:40:00,86.62,86.62,86.62,86.62,1500.0,86.62,86.62,86.62,86.62,1500.0
2025-02-19 14:50:00,86.58,86.58,86.57,86.57,7710.0,86.58,86.58,86.57,86.57,7710.0
2025-02-19 15:00:00,86.42,86.52,86.42,86.52,10500.0,86.42,86.52,86.42,86.52,10500.0
2025-02-19 15:10:00,86.46,86.46,86.4,86.4,12540.0,86.46,86.46,86.4,86.4,12540.0
2025-02-19 15:20:00,86.44,86.58,86.44,86.57,18000.0,86.44,86.58,86.44,86.57,18000.0
2025-02-19 15:30:00,86.55,86.57,86.52,86.53,32985.0,86.55,86.57,86.52,86.53,32985.0
2025-02-19 15:40:00,86.55,86.56,86.45,86.5,25980.0,86.55,86.56,86.45,86.5,25980.0
2025-02-19 15:50:00,86.52,86.59,86.29,86.32,98040.0,86.52,86.59,86.29,86.32,98040.0
2025-02-20 09:30:00,86.34,86.43,86.21,86.21,76905.0,86.34,86.43,86.21,86.21,76905.0
2025-02-20 09:40:00,86.33,86.33,86.28,86.29,9000.0,86.33,86.33,86.28,86.29,9000.0
2025-02-20 09:50:00,86.36,86.62,86.36,86.45,9990.0,86.36,86.62,86.36,86.45,9990.0
2025-02-20 10:00:00,86.7,86.97,86.64,86.67,57255.0,86.7,86.97,86.64,86.67,57255.0
2025-02-20 10:10:00,86.67,86.72,86.67,86.72,5325.0,86.67,86.72,86.67,86.72,5325.0
2025-02-20 10:20:00,86.68,86.77,86.66,86.77,15435.0,86.68,86.77,86.66,86.77,15435.0
2025-02-20 10:30:00,86.84,86.84,86.74,86.74,12150.0,86.84,86.84,86.74,86.74,12150.0
2025-02-20 10:40:00,86.84,86.84,86.81,86.81,6855.0,86.84,86.84,86.81,86.81,6855.0
2025-02-20 10:50:00,86.82,86.94,86.78,86.86,16485.0,86.82,86.94,86.78,86.86,16485.0
2025-02-20 11:00:00,86.8,86.86,86.8,86.86,20670.0,86.8,86.86,86.8,86.86,20670.0
2025-02-20 11:10:00,86.89,86.93,86.85,86.85,8070.0,86.89,86.93,86.85,86.85,8070.0
2025-02-20 11:20:00,86.84,86.89,86.84,86.89,14370.0,86.84,86.89,86.84,86.89,14370.0
2025-02-20 11:30:00,86.84,86.88,86.66,86.69,24450.0,86.84,86.88,86.66,86.69,24450.0
2025-02-20 11:40:00,86.69,86.86,86.67,86.67,28785.0,86.69,86.86,86.67,86.67,28785.0
2025-02-20 11:50:00,86.76,86.98,86.73,86.98,36150.0,86.76,86.98,86.73,86.98,36150.0
2025-02-20 12:00:00,87.0,87.0,86.86,86.86,88995.0,87.0,87.0,86.86,86.86,88995.0
2025-02-20 12:10:00,86.87,87.11,86.87,87.04,22500.0,86.87,87.11,86.87,87.04,22500.0
2025-02-20 12:20:00,87.04,87.17,87.01,87.17,34785.0,87.04,87.17,87.01,87.17,34785.0
2025-02-20 12:30:00,87.19,87.2,87.05,87.1,43485.0,87.19,87.2,87.05,87.1,43485.0
2025-02-20 12:40:00,87.18,87.18,87.16,87.17,3000.0,87.18,87.18,87.16,87.17,3000.0
2025-02-20 12:50:00,87.2,87.2,86.91,87.05,143745.0,87.2,87.2,86.91,87.05,143745.0
2025-02-20 13:00:00,86.94,87.05,86.86,86.95,18450.0,86.94,87.05,86.86,86.95,18450.0
2025-02-20 13:10:00,86.86,86.98,86.86,86.9,31860.0,86.86,86.98,86.86,86.9,31860.0
2025-02-20 13:20:00,86.9,86.94,86.89,86.94,7500.0,86.9,86.94,86.89,86.94,7500.0
2025-02-20 13:30:00,86.98,87.03,86.98,87.03,12000.0,86.98,87.03,86.98,87.03,12000.0
2025-02-20 13:40:00,87.11,87.12,87.02,87.02,15930.0,87.11,87.12,87.02,87.02,15930.0
2025-02-20 13:50:00,86.97,87.19,86.97,87.19,24000.0,86.97,87.19,86.97,87.19,24000.0
2025-02-20 14:00:00,87.05,87.14,87.02,87.05,29145.0,87.05,87.14,87.02,87.05,29145.0
2025-02-20 14:10:00,86.98,86.98,86.98,86.98,3435.0,86.98,86.98,86.98,86.98,3435.0
2025-02-20 14:20:00,87.1,87.11,86.89,86.89,21270.0,87.1,87.11,86.89,86.89,21270.0
2025-02-20 14:30:00,86.91,86.97,86.91,86.97,53820.0,86.91,86.97,86.91,86.97,53820.0
2025-02-20 14:40:00,87.02,87.04,86.95,87.02,42300.0,87.02,87.04,86.95,87.02,42300.0
2025-02-20 14:50:00,87.09,87.13,87.09,87.1,4920.0,87.09,87.13,87.09,87.1,4920.0
2025-02-20 15:00:00,87.13,87.18,87.06,87.13,30465.0,87.13,87.18,87.06,87.13,30465.0
2025-02-20 15:10:00,87.13,87.15,87.06,87.11,21765.0,87.13,87.15,87.06,87.11,21765.0
2025-02-20 15:20:00,87.12,87.21,87.12,87.21,22065.0,87.12,87.21,87.12,87.21,22065.0
2025-02-20 15:30:00,87.21,87.29,87.19,87.23,29700.0,87.21,87.29,87.19,87.23,29700.0
2025-02-20 15:40:00,87.22,87.27,87.17,87.27,28725.0,87.22,87.27,87.17,87.27,28725.0
2025-02-20 15:50:00,87.37,87.52,87.37,87.47,141390.0,87.37,87.52,87.37,87.47,141390.0
2025-02-21 09:30:00,87.62,87.62,86.79,86.92,158445.0,87.62,87.62,86.79,86.92,158445.0
2025-02-21 09:40:00,87.17,87.17,87.0,87.0,18855.0,87.17,87.17,87.0,87.0,18855.0
2025-02-21 09:50:00,86.89,86.98,86.82,86.82,28590.0,86.89,86.98,86.82,86.82,28590.0
2025-02-21 10:00:00,86.79,87.0,86.79,87.0,28680.0,86.79,87.0,86.79,87.0,28680.0
2025-02-21 10:10:00,86.9,87.0,86.87,86.87,18120.0,86.9,87.0,86.87,86.87,18120.0
2025-02-21 10:20:00,86.87,87.06,86.83,86.99,16095.0,86.87,87.06,86.83,86.99,16095.0
2025-02-21 10:30:00,86.99,86.99,86.86,86.93,22500.0,86.99,86.99,86.86,86.93,22500.0
2025-02-21 10:40:00,86.93,86.98,86.83,86.88,12855.0,86.93,86.98,86.83,86.88,12855.0
2025-02-21 10:50:00,86.93,86.94,86.79,86.83,21060.0,86.93,86.94,86.79,86.83,21060.0
2025-02-21 11:00:00,86.82,86.82,86.71,86.76,14925.0,86.82,86.82,86.71,86.76,14925.0
2025-02-21 11:10:00,86.82,86.85,86.78,86.8,18060.0,86.82,86.85,86.78,86.8,18060.0
2025-02-21 11:20:00,86.91,86.91,86.77,86.84,22665.0,86.91,86.91,86.77,86.84,22665.0
2025-02-21 11:30:00,86.82,86.94,86.82,86.94,9000.0,86.82,86.94,86.82,86.94,9000.0
2025-02-21 11:40:00,86.96,86.96,86.96,86.96,3000.0,86.96,86.96,86.96,86.96,3000.0
2025-02-21 11:50:00,86.96,86.96,86.87,86.96,18735.0,86.96,86.96,86.87,86.96,18735.0
2025-02-21 12:00:00,86.96,86.96,86.96,86.96,1500.0,86.96,86.96,86.96,86.96,1500.0
2025-02-21 12:10:00,86.95,86.98,86.95,86.95,11415.0,86.95,86.98,86.95,86.95,11415.0
2025-02-21 12:20:00,86.98,86.98,86.94,86.96,12000.0,86.98,86.98,86.94,86.96,12000.0
2025-02-21 12:30:00,87.01,87.01,86.93,86.93,3225.0,87.01,87.01,86.93,86.93,3225.0
2025-02-21 12:40:00,86.91,86.99,86.91,86.99,7905.0,86.91,86.99,86.91,86.99,7905.0
2025-02-21 12:50:00,86.91,86.97,86.79,86.87,44970.0,86.91,86.97,86.79,86.87,44970.0
2025-02-21 13:00:00,86.74,86.74,86.67,86.67,19875.0,86.74,86.74,86.67,86.67,19875.0
2025-02-21 13:10:00,86.62,86.95,86.62,86.85,29025.0,86.62,86.95,86.62,86.85,29025.0
2025-02-21 13:20:00,86.8,86.88,86.8,86.88,7395.0,86.8,86.88,86.8,86.88,7395.0
2025-02-21 13:30:00,86.72,86.78,86.6,86.6,43860.0,86.72,86.78,86.6,86.6,43860.0
2025-02-21 13:40:00,86.71,86.71,86.62,86.67,19485.0,86.71,86.71,86.62,86.67,19485.0
2025-02-21 13:50:00,86.68,86.73,86.68,86.71,8700.0,86.68,86.73,86.68,86.71,8700.0
2025-02-21 14:00:00,86.71,86.71,86.62,86.69,18495.0,86.71,86.71,86.62,86.69,18495.0
2025-02-21 14:10:00,86.7,86.7,86.64,86.64,7500.0,86.7,86.7,86.64,86.64,7500.0
2025-02-21 14:20:00,86.6,86.69,86.55,86.55,63285.0,86.6,86.69,86.55,86.55,63285.0
2025-02-21 14:30:00,86.55,86.6,86.53,86.57,13500.0,86.55,86.6,86.53,86.57,13500.0
2025-02-21 14:40:00,86.55,86.68,86.52,86.68,20280.0,86.55,86.68,86.52,86.68,20280.0
2025-02-21 14:50:00,86.59,86.77,86.59,86.77,15630.0,86.59,86.77,86.59,86.77,15630.0
2025-02-21 15:00:00,86.71,86.83,86.71,86.73,21615.0,86.71,86.83,86.71,86.73,21615.0
2025-02-21 15:10:00,86.73,86.73,86.73,86.73,0.0,86.73,86.73,86.73,86.73,0.0
2025-02-21 15:20:00,86.86,86.86,86.8,86.8,9090.0,86.86,86.86,86.8,86.8,9090.0
2025-02-21 15:30:00,86.78,86.86,86.78,86.79,12300.0,86.78,86.86,86.78,86.79,12300.0
2025-02-21 15:40:00,86.84,86.95,86.77,86.82,27360.0,86.84,86.95,86.77,86.82,27360.0
2025-02-21 15:50:00,86.89,86.99,86.7,86.89,174750.0,86.89,86.99,86.7,86.89,174750.0
2025-02-24 09:30:00,87.44,87.67,87.03,87.03,87390.0,87.44,87.67,87.03,87.03,87390.0
2025-02-24 09:40:00,87.28,87.52,87.25,87.25,43125.0,87.28,87.52,87.25,87.25,43125.0
2025-02-24 09:50:00,87.12,87.31,87.12,87.31,22650.0,87.12,87.31,87.12,87.31,22650.0
2025-02-24 10:00:00,87.35,87.68,87.28,87.68,43530.0,87.35,87.68,87.28,87.68,43530.0
2025-02-24 10:10:00,87.48,87.5,87.31,87.31,50010.0,87.48,87.5,87.31,87.31,50010.0
2025-02-24 10:20:00,87.41,87.7,87.41,87.69,56910.0,87.41,87.7,87.41,87.69,56910.0
2025-02-24 10:30:00,87.59,87.59,87.28,87.33,84210.0,87.59,87.59,87.28,87.33,84210.0
2025-02-24 10:40:00,87.21,87.41,87.21,87.35,49620.0,87.21,87.41,87.21,87.35,49620.0
2025-02-24 10:50:00,87.36,87.42,87.26,87.33,13530.0,87.36,87.42,87.26,87.33,13530.0
2025-02-24 11:00:00,87.31,87.34,87.14,87.17,26415.0,87.31,87.34,87.14,87.17,26415.0
2025-02-24 11:10:00,87.22,87.26,87.15,87.2,16200.0,87.22,87.26,87.15,87.2,16200.0
2025-02-24 11:20:00,87.24,87.38,87.23,87.38,21000.0,87.24,87.38,87.23,87.38,21000.0
2025-02-24 11:30:00,87.47,87.56,87.43,87.56,62355.0,87.47,87.56,87.43,87.56,62355.0
2025-02-24 11:40:00,87.56,87.65,87.43,87.44,69450.0,87.56,87.65,87.43,87.44,69450.0
2025-02-24 11:50:00,87.56,87.56,87.38,87.38,3000.0,87.56,87.56,87.38,87.38,3000.0
2025-02-24 12:00:00,87.34,87.34,87.34,87.34,1500.0,87.34,87.34,87.34,87.34,1500.0
2025-02-24 12:10:00,87.32,87.35,87.32,87.35,3000.0,87.32,87.35,87.32,87.35,3000.0
2025-02-24 12:20:00,87.33,87.4,87.16,87.22,90015.0,87.33,87.4,87.16,87.22,90015.0
2025-02-24 12:30:00,87.28,87.33,87.28,87.33,4500.0,87.28,87.33,87.28,87.33,4500.0
2025-02-24 12:40:00,87.38,87.45,87.37,87.45,7500.0,87.38,87.45,87.37,87.45,7500.0
2025-02-24 12:50:00,87.39,87.43,87.36,87.42,29400.0,87.39,87.43,87.36,87.42,29400.0
2025-02-24 13:00:00,87.47,87.48,87.36,87.4,27555.0,87.47,87.48,87.36,87.4,27555.0
2025-02-24 13:10:00,87.38,87.49,87.38,87.46,9000.0,87.38,87.49,87.38,87.46,9000.0
2025-02-24 13:20:00,87.48,87.48,87.47,87.48,3000.0,87.48,87.48,87.47,87.48,3000.0
2025-02-24 13:30:00,87.5,87.53,87.5,87.53,3000.0,87.5,87.53,87.5,87.53,3000.0
2025-02-24 13:40:00,87.49,87.49,87.47,87.47,10500.0,87.49,87.49,87.47,87.47,10500.0
2025-02-24 13:50:00,87.43,87.59,87.43,87.59,10785.0,87.43,87.59,87.43,87.59,10785.0
2025-02-24 14:00:00,87.57,87.6,87.55,87.6,21075.0,87.57,87.6,87.55,87.6,21075.0
2025-02-24 14:10:00,87.62,87.68,87.62,87.68,4500.0,87.62,87.68,87.62,87.68,4500.0
2025-02-24 14:20:00,87.69,87.69,87.65,87.69,17790.0,87.69,87.69,87.65,87.69,17790.0
2025-02-24 14:30:00,87.73,87.73,87.66,87.66,9285.0,87.73,87.73,87.66,87.66,9285.0
2025-02-24 14:40:00,87.73,87.73,87.69,87.71,16185.0,87.73,87.73,87.69,87.71,16185.0
2025-02-24 14:50:00,87.74,87.74,87.58,87.64,47820.0,87.74,87.74,87.58,87.64,47820.0
2025-02-24 15:00:00,87.62,87.62,87.53,87.56,19500.0,87.62,87.62,87.53,87.56,19500.0
2025-02-24 15:10:00,87.52,87.6,87.51,87.56,36300.0,87.52,87.6,87.51,87.56,36300.0
2025-02-24 15:20:00,87.55,87.58,87.5,87.5,6000.0,87.55,87.58,87.5,87.5,6000.0
2025-02-24 15:30:00,87.46,87.51,87.43,87.51,33075.0,87.46,87.51,87.43,87.51,33075.0
2025-02-24 15:40:00,87.52,87.67,87.52,87.62,70500.0,87.52,87.67,87.52,87.62,70500.0
2025-02-24 15:50:00,87.67,87.7,87.51,87.62,176535.0,87.67,87.7,87.51,87.62,176535.0
2025-02-25 09:30:00,88.07,88.21,88.07,88.19,114000.0,88.07,88.21,88.07,88.19,114000.0
2025-02-25 09:40:00,88.12,88.47,88.0,88.42,86025.0,88.12,88.47,88.0,88.42,86025.0
2025-02-25 09:50:00,88.47,88.54,88.18,88.18,10500.0,88.47,88.54,88.18,88.18,10500.0
2025-02-25 10:00:00,88.25,88.55,88.25,88.49,16335.0,88.25,88.55,88.25,88.49,16335.0
2025-02-25 10:10:00,88.56,88.82,88.45,88.82,18705.0,88.56,88.82,88.45,88.82,18705.0
2025-02-25 10:20:00,88.86,89.05,88.82,89.03,14175.0,88.86,89.05,88.82,89.03,14175.0
2025-02-25 10:30:00,89.03,89.03,88.85,88.98,30060.0,89.03,89.03,88.85,88.98,30060.0
2025-02-25 10:40:00,89.01,89.17,88.86,89.0,58365.0,89.01,89.17,88.86,89.0,58365.0
2025-02-25 10:50:00,89.04,89.2,89.04,89.05,10230.0,89.04,89.2,89.04,89.05,10230.0
2025-02-25 11:00:00,88.95,89.14,88.95,89.06,15705.0,88.95,89.14,88.95,89.06,15705.0
2025-02-25 11:10:00,89.07,89.17,89.01,89.01,22950.0,89.07,89.17,89.01,89.01,22950.0
2025-02-25 11:20:00,89.01,89.06,88.85,88.85,55410.0,89.01,89.06,88.85,88.85,55410.0
2025-02-25 11:30:00,88.79,88.85,88.67,88.8,22290.0,88.79,88.85,88.67,88.8,22290.0
2025-02-25 11:40:00,88.77,88.79,88.77,88.78,4500.0,88.77,88.79,88.77,88.78,4500.0
2025-02-25 11:50:00,88.82,88.91,88.82,88.85,9000.0,88.82,88.91,88.82,88.85,9000.0
2025-02-25 12:00:00,88.78,89.04,88.78,89.04,73815.0,88.78,89.04,88.78,89.04,73815.0
2025-02-25 12:10:00,89.03,89.04,88.93,88.93,14940.0,89.03,89.04,88.93,88.93,14940.0
2025-02-25 12:20:00,89.03,89.14,88.95,89.11,54345.0,89.03,89.14,88.95,89.11,54345.0
2025-02-25 12:30:00,89.11,89.12,89.08,89.09,58035.0,89.11,89.12,89.08,89.09,58035.0
2025-02-25 12:40:00,89.09,89.16,89.09,89.13,25650.0,89.09,89.16,89.09,89.13,25650.0
2025-02-25 12:50:00,89.12,89.24,89.12,89.24,44370.0,89.12,89.24,89.12,89.24,44370.0
2025-02-25 13:00:00,89.33,89.36,89.33,89.33,11520.0,89.33,89.36,89.33,89.33,11520.0
2025-02-25 13:10:00,89.39,89.45,89.23,89.23,122145.0,89.39,89.45,89.23,89.23,122145.0
2025-02-25 13:20:00,89.29,89.38,89.27,89.32,34665.0,89.29,89.38,89.27,89.32,34665.0
2025-02-25 13:30:00,89.28,89.38,89.22,89.38,27000.0,89.28,89.38,89.22,89.38,27000.0
2025-02-25 13:40:00,89.33,89.35,89.32,89.33,20445.0,89.33,89.35,89.32,89.33,20445.0
2025-02-25 13:50:00,89.33,89.33,89.2,89.2,52695.0,89.33,89.33,89.2,89.2,52695.0
2025-02-25 14:00:00,89.19,89.19,89.03,89.06,16500.0,89.19,89.19,89.03,89.06,16500.0
2025-02-25 14:10:00,89.11,89.11,89.02,89.07,15900.0,89.11,89.11,89.02,89.07,15900.0
2025-02-25 14:20:00,89.0,89.04,89.0,89.03,31035.0,89.0,89.04,89.0,89.03,31035.0
2025-02-25 14:30:00,89.03,89.41,89.03,89.41,21030.0,89.03,89.41,89.03,89.41,21030.0
2025-02-25 14:40:00,89.37,89.51,89.37,89.43,38850.0,89.37,89.51,89.37,89.43,38850.0
2025-02-25 14:50:00,89.46,89.52,89.37,89.37,48390.0,89.46,89.52,89.37,89.37,48390.0
2025-02-25 15:00:00,89.33,89.37,89.27,89.27,75060.0,89.33,89.37,89.27,89.27,75060.0
2025-02-25 15:10:00,89.27,89.27,89.15,89.2,49185.0,89.27,89.27,89.15,89.2,49185.0
2025-02-25 15:20:00,89.19,89.2,89.11,89.11,50850.0,89.19,89.2,89.11,89.11,50850.0
2025-02-25 15:30:00,89.18,89.25,89.13,89.2,47715.0,89.18,89.25,89.13,89.2,47715.0
2025-02-25 15:40:00,89.22,89.47,89.16,89.47,48120.0,89.22,89.47,89.16,89.47,48120.0
2025-02-25 15:50:00,89.51,89.93,89.42,89.81,233115.0,89.51,89.93,89.42,89.81,233115.0
2025-02-26 09:30:00,89.7,89.7,88.55,89.0,171240.0,89.7,89.7,88.55,89.0,171240.0
2025-02-26 09:40:00,88.89,88.89,88.23,88.31,54975.0,88.89,88.89,88.23,88.31,54975.0
2025-02-26 09:50:00,88.42,89.24,88.42,89.0,162480.0,88.42,89.24,88.42,89.0,162480.0
2025-02-26 10:00:00,89.25,89.5,89.25,89.43,23535.0,89.25,89.5,89.25,89.43,23535.0
2025-02-26 10:10:00,89.36,89.52,89.29,89.49,84195.0,89.36,89.52,89.29,89.49,84195.0
2025-02-26 10:20:00,89.49,89.78,89.39,89.4,50610.0,89.49,89.78,89.39,89.4,50610.0
2025-02-26 10:30:00,89.4,89.77,89.34,89.7,24660.0,89.4,89.77,89.34,89.7,24660.0
2025-02-26 10:40:00,89.65,89.78,89.65,89.67,7500.0,89.65,89.78,89.65,89.67,7500.0
2025-02-26 10:50:00,89.76,89.76,89.31,89.41,20865.0,89.76,89.76,89.31,89.41,20865.0
2025-02-26 11:00:00,89.49,89.66,89.42,89.42,38505.0,89.49,89.66,89.42,89.42,38505.0
2025-02-26 11:10:00,89.54,89.58,89.5,89.54,15015.0,89.54,89.58,89.5,89.54,15015.0
2025-02-26 11:20:00,89.54,89.54,89.45,89.49,12000.0,89.54,89.54,89.45,89.49,12000.0
2025-02-26 11:30:00,89.57,89.62,89.38,89.38,21120.0,89.57,89.62,89.38,89.38,21120.0
2025-02-26 11:40:00,89.44,89.47,89.36,89.36,21795.0,89.44,89.47,89.36,89.36,21795.0
2025-02-26 11:50:00,89.27,89.27,89.18,89.18,6000.0,89.27,89.27,89.18,89.18,6000.0
2025-02-26 12:00:00,89.06,89.2,89.04,89.2,16500.0,89.06,89.2,89.04,89.2,16500.0
2025-02-26 12:10:00,89.07,89.22,89.07,89.21,13950.0,89.07,89.22,89.07,89.21,13950.0
2025-02-26 12:20:00,89.07,89.16,89.07,89.16,18000.0,89.07,89.16,89.07,89.16,18000.0
2025-02-26 12:30:00,89.07,89.07,88.86,88.86,16500.0,89.07,89.07,88.86,88.86,16500.0
2025-02-26 12:40:00,88.85,88.91,88.69,88.91,30555.0,88.85,88.91,88.69,88.91,30555.0
2025-02-26 12:50:00,88.85,88.96,88.59,88.59,19650.0,88.85,88.96,88.59,88.59,19650.0
2025-02-26 13:00:00,88.62,88.69,88.58,88.58,34095.0,88.62,88.69,88.58,88.58,34095.0
2025-02-26 13:10:00,88.6,88.6,88.53,88.54,7500.0,88.6,88.6,88.53,88.54,7500.0
2025-02-26 13:20:00,88.59,88.59,88.39,88.39,11325.0,88.59,88.59,88.39,88.39,11325.0
2025-02-26 13:30:00,88.48,88.53,88.48,88.53,4500.0,88.48,88.53,88.48,88.53,4500.0
2025-02-26 13:40:00,88.57,88.57,88.32,88.32,39165.0,88.57,88.57,88.32,88.32,39165.0
2025-02-26 13:50:00,88.37,88.44,88.29,88.44,18900.0,88.37,88.44,88.29,88.44,18900.0
2025-02-26 14:00:00,88.36,88.41,88.32,88.36,16545.0,88.36,88.41,88.32,88.36,16545.0
2025-02-26 14:10:00,88.36,88.41,88.33,88.36,9615.0,88.36,88.41,88.33,88.36,9615.0
2025-02-26 14:20:00,88.37,88.61,88.37,88.55,7560.0,88.37,88.61,88.37,88.55,7560.0
2025-02-26 14:30:00,88.62,88.73,88.58,88.73,8760.0,88.62,88.73,88.58,88.73,8760.0
2025-02-26 14:40:00,88.76,88.84,88.72,88.72,46560.0,88.76,88.84,88.72,88.72,46560.0
2025-02-26 14:50:00,88.8,88.81,88.67,88.68,25005.0,88.8,88.81,88.67,88.68,25005.0
2025-02-26 15:00:00,88.73,88.82,88.68,88.68,10500.0,88.73,88.82,88.68,88.68,10500.0
2025-02-26 15:10:00,88.66,88.79,88.66,88.71,15030.0,88.66,88.79,88.66,88.71,15030.0
2025-02-26 15:20:00,88.8,88.8,88.65,88.65,25950.0,88.8,88.8,88.65,88.65,25950.0
2025-02-26 15:30:00,88.62,88.75,88.62,88.73,30390.0,88.62,88.75,88.62,88.73,30390.0
2025-02-26 15:40:00,88.75,88.97,88.69,88.77,45510.0,88.75,88.97,88.69,88.77,45510.0
2025-02-26 15:50:00,88.74,88.75,88.54,88.72,94200.0,88.74,88.75,88.54,88.72,94200.0
2025-02-27 09:30:00,89.0,89.45,88.96,89.08,62940.0,89.0,89.45,88.96,89.08,62940.0
2025-02-27 09:40:00,88.99,89.67,88.99,89.5,64545.0,88.99,89.67,88.99,89.5,64545.0
2025-02-27 09:50:00,89.49,89.63,89.39,89.6,45735.0,89.49,89.63,89.39,89.6,45735.0
2025-02-27 10:00:00,89.51,89.79,89.42,89.58,78945.0,89.51,89.79,89.42,89.58,78945.0
2025-02-27 10:10:00,89.46,89.7,89.46,89.64,26490.0,89.46,89.7,89.46,89.64,26490.0
2025-02-27 10:20:00,89.67,89.87,89.65,89.67,103275.0,89.67,89.87,89.65,89.67,103275.0
2025-02-27 10:30:00,89.65,89.67,89.51,89.51,14490.0,89.65,89.67,89.51,89.51,14490.0
2025-02-27 10:40:00,89.53,89.67,89.53,89.6,10170.0,89.53,89.67,89.53,89.6,10170.0
2025-02-27 10:50:00,89.62,89.73,89.62,89.67,18000.0,89.62,89.73,89.62,89.67,18000.0
2025-02-27 11:00:00,89.71,89.86,89.66,89.83,50580.0,89.71,89.86,89.66,89.83,50580.0
2025-02-27 11:10:00,89.83,90.19,89.83,90.16,47715.0,89.83,90.19,89.83,90.16,47715.0
2025-02-27 11:20:00,90.14,90.14,89.91,89.91,35445.0,90.14,90.14,89.91,89.91,35445.0
2025-02-27 11:30:00,89.93,90.04,89.93,89.95,22110.0,89.93,90.04,89.93,89.95,22110.0
2025-02-27 11:40:00,89.93,89.93,89.79,89.88,22005.0,89.93,89.93,89.79,89.88,22005.0
2025-02-27 11:50:00,89.88,89.88,89.67,89.67,73875.0,89.88,89.88,89.67,89.67,73875.0
2025-02-27 12:00:00,89.7,89.87,89.67,89.87,30510.0,89.7,89.87,89.67,89.87,30510.0
2025-02-27 12:10:00,89.76,89.88,89.71,89.71,12810.0,89.76,89.88,89.71,89.71,12810.0
2025-02-27 12:20:00,89.87,90.01,89.8,90.01,95745.0,89.87,90.01,89.8,90.01,95745.0
2025-02-27 12:30:00,90.14,90.16,90.05,90.05,17460.0,90.14,90.16,90.05,90.05,17460.0
2025-02-27 12:40:00,90.05,90.13,90.04,90.12,13530.0,90.05,90.13,90.04,90.12,13530.0
2025-02-27 12:50:00,90.06,90.27,90.06,90.18,12180.0,90.06,90.27,90.06,90.18,12180.0
2025-02-27 13:00:00,90.2,90.27,90.18,90.24,35520.0,90.2,90.27,90.18,90.24,35520.0
2025-02-27 13:10:00,90.31,90.43,90.27,90.42,13500.0,90.31,90.43,90.27,90.42,13500.0
2025-02-27 13:20:00,90.42,90.49,90.38,90.48,58305.0,90.42,90.49,90.38,90.48,58305.0
2025-02-27 13:30:00,90.52,90.61,90.4,90.4,35715.0,90.52,90.61,90.4,90.4,35715.0
2025-02-27 13:40:00,90.4,90.45,90.33,90.37,37875.0,90.4,90.45,90.33,90.37,37875.0
2025-02-27 13:50:00,90.33,90.33,90.28,90.28,16605.0,90.33,90.33,90.28,90.28,16605.0
2025-02-27 14:00:00,90.33,90.33,90.28,90.3,15420.0,90.33,90.33,90.28,90.3,15420.0
2025-02-27 14:10:00,90.3,90.3,90.18,90.2,20595.0,90.3,90.3,90.18,90.2,20595.0
2025-02-27 14:20:00,90.2,90.21,90.14,90.14,17295.0,90.2,90.21,90.14,90.14,17295.0
2025-02-27 14:30:00,90.1,90.15,89.93,89.96,14655.0,90.1,90.15,89.93,89.96,14655.0
2025-02-27 14:40:00,89.84,89.92,89.84,89.86,10500.0,89.84,89.92,89.84,89.86,10500.0
2025-02-27 14:50:00,89.91,90.0,89.81,90.0,42105.0,89.91,90.0,89.81,90.0,42105.0
2025-02-27 15:00:00,89.75,89.97,89.74,89.95,59370.0,89.75,89.97,89.74,89.95,59370.0
2025-02-27 15:10:00,89.88,89.91,89.82,89.85,20340.0,89.88,89.91,89.82,89.85,20340.0
2025-02-27 15:20:00,89.97,90.0,89.89,89.96,45705.0,89.97,90.0,89.89,89.96,45705.0
2025-02-27 15:30:00,90.04,90.28,90.04,90.27,68340.0,90.04,90.28,90.04,90.27,68340.0
2025-02-27 15:40:00,90.28,90.32,90.07,90.18,97950.0,90.28,90.32,90.07,90.18,97950.0
2025-02-27 15:50:00,90.1,90.32,90.01,90.21,232860.0,90.1,90.32,90.01,90.21,232860.0
2025-02-28 09:30:00,90.79,91.92,90.5,90.57,94455.0,90.79,91.92,90.5,90.57,94455.0
2025-02-28 09:40:00,90.89,90.89,90.52,90.52,26250.0,90.89,90.89,90.52,90.52,26250.0
2025-02-28 09:50:00,90.57,90.72,90.51,90.72,13500.0,90.57,90.72,90.51,90.72,13500.0
2025-02-28 10:00:00,90.78,90.8,90.64,90.67,13530.0,90.78,90.8,90.64,90.67,13530.0
2025-02-28 10:10:00,90.67,90.67,90.32,90.35,7500.0,90.67,90.67,90.32,90.35,7500.0
2025-02-28 10:20:00,90.29,90.51,90.29,90.51,25950.0,90.29,90.51,90.29,90.51,25950.0
2025-02-28 10:30:00,90.5,90.76,90.42,90.76,13860.0,90.5,90.76,90.42,90.76,13860.0
2025-02-28 10:40:00,90.73,90.8,90.56,90.62,15000.0,90.73,90.8,90.56,90.62,15000.0
2025-02-28 10:50:00,90.76,90.83,90.62,90.83,7500.0,90.76,90.83,90.62,90.83,7500.0
2025-02-28 11:00:00,90.96,90.96,90.78,90.78,29595.0,90.96,90.96,90.78,90.78,29595.0
2025-02-28 11:10:00,90.75,90.8,90.75,90.79,13500.0,90.75,90.8,90.75,90.79,13500.0
2025-02-28 11:20:00,90.71,90.71,90.56,90.57,23640.0,90.71,90.71,90.56,90.57,23640.0
2025-02-28 11:30:00,90.6,90.6,90.6,90.6,4485.0,90.6,90.6,90.6,90.6,4485.0
2025-02-28 11:40:00,90.83,90.83,90.83,90.83,1500.0,90.83,90.83,90.83,90.83,1500.0
2025-02-28 11:50:00,90.9,90.96,90.86,90.96,19725.0,90.9,90.96,90.86,90.96,19725.0
2025-02-28 12:00:00,90.82,90.82,90.72,90.72,24105.0,90.82,90.82,90.72,90.72,24105.0
2025-02-28 12:10:00,90.72,90.94,90.72,90.87,21420.0,90.72,90.94,90.72,90.87,21420.0
2025-02-28 12:20:00,90.87,90.87,90.76,90.8,7665.0,90.87,90.87,90.76,90.8,7665.0
2025-02-28 12:30:00,90.67,90.67,90.52,90.52,7500.0,90.67,90.67,90.52,90.52,7500.0
2025-02-28 12:40:00,90.47,90.47,90.47,90.47,6060.0,90.47,90.47,90.47,90.47,6060.0
2025-02-28 12:50:00,90.43,90.45,90.26,90.32,37905.0,90.43,90.45,90.26,90.32,37905.0
2025-02-28 13:00:00,90.3,90.33,90.28,90.3,9000.0,90.3,90.33,90.28,90.3,9000.0
2025-02-28 13:10:00,90.23,90.33,90.21,90.25,46665.0,90.23,90.33,90.21,90.25,46665.0
2025-02-28 13:20:00,90.19,90.23,90.12,90.18,10500.0,90.19,90.23,90.12,90.18,10500.0
2025-02-28 13:30:00,90.31,90.35,90.21,90.34,15000.0,90.31,90.35,90.21,90.34,15000.0
2025-02-28 13:40:00,90.33,90.42,90.33,90.42,18825.0,90.33,90.42,90.33,90.42,18825.0
2025-02-28 13:50:00,90.43,90.56,90.39,90.53,43650.0,90.43,90.56,90.39,90.53,43650.0
2025-02-28 14:00:00,90.61,90.67,90.52,90.53,52500.0,90.61,90.67,90.52,90.53,52500.0
2025-02-28 14:10:00,90.61,90.61,90.57,90.57,6405.0,90.61,90.61,90.57,90.57,6405.0
2025-02-28 14:20:00,90.66,90.74,90.64,90.74,9000.0,90.66,90.74,90.64,90.74,9000.0
2025-02-28 14:30:00,90.75,90.81,90.75,90.81,10890.0,90.75,90.81,90.75,90.81,10890.0
2025-02-28 14:40:00,90.91,90.91,90.87,90.87,9495.0,90.91,90.91,90.87,90.87,9495.0
2025-02-28 14:50:00,90.97,91.04,90.97,91.04,12000.0,90.97,91.04,90.97,91.04,12000.0
2025-02-28 15:00:00,91.04,91.04,90.93,90.93,16500.0,91.04,91.04,90.93,90.93,16500.0
2025-02-28 15:10:00,90.9,90.94,90.84,90.84,36000.0,90.9,90.94,90.84,90.84,36000.0
2025-02-28 15:20:00,90.87,90.93,90.8,90.89,27135.0,90.87,90.93,90.8,90.89,27135.0
2025-02-28 15:30:00,90.85,90.99,90.84,90.99,27930.0,90.85,90.99,90.84,90.99,27930.0
2025-02-28 15:40:00,91.11,91.16,91.03,91.13,50400.0,91.11,91.16,91.03,91.13,50400.0
2025-02-28 15:50:00,91.25,91.65,91.12,91.57,278820.0,91.25,91.65,91.12,91.57,278820.0
2025-03-03 09:30:00,92.14,92.4,91.6,91.77,129375.0,92.14,92.4,91.6,91.77,129375.0
2025-03-03 09:40:00,91.91,92.17,91.91,92.17,36195.0,91.91,92.17,91.91,92.17,36195.0
2025-03-03 09:50:00,92.08,92.42,92.07,92.19,43680.0,92.08,92.42,92.07,92.19,43680.0
2025-03-03 10:00:00,92.08,92.25,92.0,92.03,39015.0,92.08,92.25,92.0,92.03,39015.0
2025-03-03 10:10:00,92.0,92.0,91.87,91.87,5040.0,92.0,92.0,91.87,91.87,5040.0
2025-03-03 10:20:00,91.88,91.88,91.67,91.78,35385.0,91.88,91.88,91.67,91.78,35385.0
2025-03-03 10:30:00,91.73,91.91,91.67,91.89,20040.0,91.73,91.91,91.67,91.89,20040.0
2025-03-03 10:40:00,91.89,91.92,91.81,91.81,9000.0,91.89,91.92,91.81,91.81,9000.0
2025-03-03 10:50:00,91.76,91.91,91.7,91.7,15660.0,91.76,91.91,91.7,91.7,15660.0
2025-03-03 11:00:00,91.49,91.51,91.37,91.45,19500.0,91.49,91.51,91.37,91.45,19500.0
2025-03-03 11:10:00,91.5,91.67,91.5,91.5,19875.0,91.5,91.67,91.5,91.5,19875.0
2025-03-03 11:20:00,91.51,91.51,91.27,91.27,19500.0,91.51,91.51,91.27,91.27,19500.0
2025-03-03 11:30:00,91.28,91.38,91.24,91.38,17310.0,91.28,91.38,91.24,91.38,17310.0
2025-03-03 11:40:00,91.27,91.27,91.07,91.07,22965.0,91.27,91.27,91.07,91.07,22965.0
2025-03-03 11:50:00,91.16,91.5,91.16,91.5,49425.0,91.16,91.5,91.16,91.5,49425.0
2025-03-03 12:00:00,91.5,91.52,91.35,91.52,33675.0,91.5,91.52,91.35,91.52,33675.0
2025-03-03 12:10:00,91.47,91.66,91.47,91.66,61815.0,91.47,91.66,91.47,91.66,61815.0
2025-03-03 12:20:00,91.57,91.65,91.57,91.65,16515.0,91.57,91.65,91.57,91.65,16515.0
2025-03-03 12:30:00,91.72,91.72,91.62,91.7,30525.0,91.72,91.72,91.62,91.7,30525.0
2025-03-03 12:40:00,91.64,91.75,91.64,91.75,21000.0,91.64,91.75,91.64,91.75,21000.0
2025-03-03 12:50:00,91.75,91.75,91.6,91.6,19395.0,91.75,91.75,91.6,91.6,19395.0
2025-03-03 13:00:00,91.69,91.73,91.69,91.73,3000.0,91.69,91.73,91.69,91.73,3000.0
2025-03-03 13:10:00,91.69,91.69,91.69,91.69,4500.0,91.69,91.69,91.69,91.69,4500.0
2025-03-03 13:20:00,91.66,91.66,91.58,91.58,33270.0,91.66,91.66,91.58,91.58,33270.0
2025-03-03 13:30:00,91.58,91.58,91.32,91.37,62355.0,91.58,91.58,91.32,91.37,62355.0
2025-03-03 13:40:00,91.37,91.53,91.33,91.53,18000.0,91.37,91.53,91.33,91.53,18000.0
2025-03-03 13:50:00,91.55,91.66,91.53,91.58,98145.0,91.55,91.66,91.53,91.58,98145.0
2025-03-03 14:00:00,91.61,91.64,91.4,91.43,63915.0,91.61,91.64,91.4,91.43,63915.0
2025-03-03 14:10:00,91.44,91.5,91.42,91.45,52515.0,91.44,91.5,91.42,91.45,52515.0
2025-03-03 14:20:00,91.45,91.5,91.34,91.4,50895.0,91.45,91.5,91.34,91.4,50895.0
2025-03-03 14:30:00,91.41,91.57,91.41,91.51,43500.0,91.41,91.57,91.41,91.51,43500.0
2025-03-03 14:40:00,91.51,91.66,91.51,91.58,68025.0,91.51,91.66,91.51,91.58,68025.0
2025-03-03 14:50:00,91.57,91.57,91.33,91.44,75960.0,91.57,91.57,91.33,91.44,75960.0
2025-03-03 15:00:00,91.44,91.46,91.24,91.24,106935.0,91.44,91.46,91.24,91.24,106935.0
2025-03-03 15:10:00,91.24,91.32,91.19,91.23,85320.0,91.24,91.32,91.19,91.23,85320.0
2025-03-03 15:20:00,91.28,91.44,91.25,91.38,173670.0,91.28,91.44,91.25,91.38,173670.0
2025-03-03 15:30:00,91.39,91.46,91.22,91.24,140520.0,91.39,91.46,91.22,91.24,140520.0
2025-03-03 15:40:00,91.24,91.7,91.19,91.56,71865.0,91.24,91.7,91.19,91.56,71865.0
2025-03-03 15:50:00,91.57,91.86,91.33,91.8,408270.0,91.57,91.86,91.33,91.8,408270.0
2025-03-04 09:30:00,91.73,92.48,91.57,92.48,250965.0,91.73,92.48,91.57,92.48,250965.0
2025-03-04 09:40:00,92.2,92.6,91.94,92.09,126135.0,92.2,92.6,91.94,92.09,126135.0
2025-03-04 09:50:00,91.96,92.08,91.62,92.05,157635.0,91.96,92.08,91.62,92.05,157635.0
2025-03-04 10:00:00,91.86,91.98,91.5,91.6,42885.0,91.86,91.98,91.5,91.6,42885.0
2025-03-04 10:10:00,91.3,91.46,90.99,90.99,32985.0,91.3,91.46,90.99,90.99,32985.0
2025-03-04 10:20:00,91.39,91.97,91.33,91.97,17025.0,91.39,91.97,91.33,91.97,17025.0
2025-03-04 10:30:00,91.63,91.97,91.56,91.56,48675.0,91.63,91.97,91.56,91.56,48675.0
2025-03-04 10:40:00,91.83,91.95,91.26,91.54,65250.0,91.83,91.95,91.26,91.54,65250.0
2025-03-04 10:50:00,91.47,91.76,91.28,91.76,40800.0,91.47,91.76,91.28,91.76,40800.0
2025-03-04 11:00:00,91.78,91.78,91.27,91.27,73650.0,91.78,91.78,91.27,91.27,73650.0
2025-03-04 11:10:00,91.45,91.86,91.45,91.69,28575.0,91.45,91.86,91.45,91.69,28575.0
2025-03-04 11:20:00,91.58,91.68,91.52,91.68,25680.0,91.58,91.68,91.52,91.68,25680.0
2025-03-04 11:30:00,91.77,91.77,91.2,91.2,145410.0,91.77,91.77,91.2,91.2,145410.0
2025-03-04 11:40:00,91.25,91.52,91.25,91.47,10500.0,91.25,91.52,91.25,91.47,10500.0
2025-03-04 11:50:00,91.38,91.41,91.34,91.4,20370.0,91.38,91.41,91.34,91.4,20370.0
2025-03-04 12:00:00,91.59,91.59,91.35,91.41,16500.0,91.59,91.59,91.35,91.41,16500.0
2025-03-04 12:10:00,91.42,91.49,91.36,91.49,12450.0,91.42,91.49,91.36,91.49,12450.0
2025-03-04 12:20:00,91.47,91.47,91.47,91.47,1500.0,91.47,91.47,91.47,91.47,1500.0
2025-03-04 12:30:00,91.49,91.53,91.37,91.37,21000.0,91.49,91.53,91.37,91.37,21000.0
2025-03-04 12:40:00,91.27,91.29,91.23,91.25,12000.0,91.27,91.29,91.23,91.25,12000.0
2025-03-04 12:50:00,91.11,91.2,91.06,91.2,10740.0,91.11,91.2,91.06,91.2,10740.0
2025-03-04 13:00:00,91.22,91.56,91.19,91.56,16500.0,91.22,91.56,91.19,91.56,16500.0
2025-03-04 13:10:00,91.63,91.78,91.62,91.76,33120.0,91.63,91.78,91.62,91.76,33120.0
2025-03-04 13:20:00,91.68,91.68,91.32,91.39,99765.0,91.68,91.68,91.32,91.39,99765.0
2025-03-04 13:30:00,91.28,91.39,91.28,91.39,10500.0,91.28,91.39,91.28,91.39,10500.0
2025-03-04 13:40:00,91.42,91.6,91.34,91.59,51015.0,91.42,91.6,91.34,91.59,51015.0
2025-03-04 13:50:00,91.51,91.75,91.51,91.69,30030.0,91.51,91.75,91.51,91.69,30030.0
2025-03-04 14:00:00,91.7,91.84,91.7,91.84,49665.0,91.7,91.84,91.7,91.84,49665.0
2025-03-04 14:10:00,91.76,91.8,91.56,91.56,25545.0,91.76,91.8,91.56,91.56,25545.0
2025-03-04 14:20:00,91.59,91.59,91.29,91.39,13500.0,91.59,91.59,91.29,91.39,13500.0
2025-03-04 14:30:00,91.39,91.4,91.31,91.37,31185.0,91.39,91.4,91.31,91.37,31185.0
2025-03-04 14:40:00,91.37,91.44,91.3,91.43,15045.0,91.37,91.44,91.3,91.43,15045.0
2025-03-04 14:50:00,91.44,91.47,91.36,91.42,29250.0,91.44,91.47,91.36,91.42,29250.0
2025-03-04 15:00:00,91.55,91.55,91.24,91.24,17385.0,91.55,91.55,91.24,91.24,17385.0
2025-03-04 15:10:00,91.22,91.22,91.14,91.22,11100.0,91.22,91.22,91.14,91.22,11100.0
2025-03-04 15:20:00,91.22,91.31,91.03,91.03,31500.0,91.22,91.31,91.03,91.03,31500.0
2025-03-04 15:30:00,91.06,91.06,90.61,90.74,57075.0,91.06,91.06,90.61,90.74,57075.0
2025-03-04 15:40:00,90.66,90.8,90.61,90.63,51735.0,90.66,90.8,90.61,90.63,51735.0
2025-03-04 15:50:00,90.6,90.64,90.24,90.49,267360.0,90.6,90.64,90.24,90.49,267360.0
2025-03-05 09:30:00,89.87,90.95,89.87,90.95,39585.0,89.87,90.95,89.87,90.95,39585.0
2025-03-05 09:40:00,90.73,90.8,90.51,90.61,48210.0,90.73,90.8,90.51,90.61,48210.0
2025-03-05 09:50:00,90.54,90.54,90.36,90.37,34245.0,90.54,90.54,90.36,90.37,34245.0
2025-03-05 10:00:00,90.46,90.61,90.28,90.37,64230.0,90.46,90.61,90.28,90.37,64230.0
2025-03-05 10:10:00,90.34,90.34,90.13,90.13,7500.0,90.34,90.34,90.13,90.13,7500.0
2025-03-05 10:20:00,90.08,90.2,89.64,89.64,33315.0,90.08,90.2,89.64,89.64,33315.0
2025-03-05 10:30:00,89.73,90.06,89.73,90.06,25485.0,89.73,90.06,89.73,90.06,25485.0
2025-03-05 10:40:00,89.97,90.04,89.97,90.04,19350.0,89.97,90.04,89.97,90.04,19350.0
2025-03-05 10:50:00,89.95,90.14,89.95,90.14,4725.0,89.95,90.14,89.95,90.14,4725.0
2025-03-05 11:00:00,89.99,90.0,89.69,89.75,67140.0,89.99,90.0,89.69,89.75,67140.0
2025-03-05 11:10:00,89.73,89.73,89.73,89.73,4500.0,89.73,89.73,89.73,89.73,4500.0
2025-03-05 11:20:00,89.58,89.58,89.58,89.58,1500.0,89.58,89.58,89.58,89.58,1500.0
2025-03-05 11:30:00,89.44,89.47,89.39,89.4,19500.0,89.44,89.47,89.39,89.4,19500.0
2025-03-05 11:40:00,89.37,89.44,89.37,89.38,15135.0,89.37,89.44,89.37,89.38,15135.0
2025-03-05 11:50:00,89.42,89.42,89.17,89.35,26085.0,89.42,89.42,89.17,89.35,26085.0
2025-03-05 12:00:00,89.44,89.57,89.43,89.57,23250.0,89.44,89.57,89.43,89.57,23250.0
2025-03-05 12:10:00,89.5,89.62,89.47,89.62,18090.0,89.5,89.62,89.47,89.62,18090.0
2025-03-05 12:20:00,89.54,89.75,89.54,89.73,19875.0,89.54,89.75,89.54,89.73,19875.0
2025-03-05 12:30:00,89.86,89.96,89.86,89.91,18645.0,89.86,89.96,89.86,89.91,18645.0
2025-03-05 12:40:00,89.91,89.93,89.91,89.93,9000.0,89.91,89.93,89.91,89.93,9000.0
2025-03-05 12:50:00,90.14,90.14,90.14,90.14,1500.0,90.14,90.14,90.14,90.14,1500.0
2025-03-05 13:00:00,90.21,90.24,90.07,90.08,16200.0,90.21,90.24,90.07,90.08,16200.0
2025-03-05 13:10:00,90.1,90.17,89.98,89.98,15045.0,90.1,90.17,89.98,89.98,15045.0
2025-03-05 13:20:00,90.06,90.07,89.91,89.91,26175.0,90.06,90.07,89.91,89.91,26175.0
2025-03-05 13:30:00,89.89,90.0,89.89,89.98,39060.0,89.89,90.0,89.89,89.98,39060.0
2025-03-05 13:40:00,89.9,89.95,89.81,89.91,28455.0,89.9,89.95,89.81,89.91,28455.0
2025-03-05 13:50:00,89.9,90.02,89.9,90.0,7500.0,89.9,90.02,89.9,90.0,7500.0
2025-03-05 14:00:00,89.96,90.05,89.96,90.03,15465.0,89.96,90.05,89.96,90.03,15465.0
2025-03-05 14:10:00,90.19,90.21,90.05,90.05,12555.0,90.19,90.21,90.05,90.05,12555.0
2025-03-05 14:20:00,90.06,90.08,90.06,90.06,9345.0,90.06,90.08,90.06,90.06,9345.0
2025-03-05 14:30:00,90.06,90.16,90.03,90.16,16500.0,90.06,90.16,90.03,90.16,16500.0
2025-03-05 14:40:00,90.04,90.06,89.93,89.99,44595.0,90.04,90.06,89.93,89.99,44595.0
2025-03-05 14:50:00,89.93,89.94,89.54,89.65,145935.0,89.93,89.94,89.54,89.65,145935.0
2025-03-05 15:00:00,89.69,89.78,89.65,89.68,88500.0,89.69,89.78,89.65,89.68,88500.0
2025-03-05 15:10:00,89.73,89.76,89.56,89.56,56490.0,89.73,89.76,89.56,89.56,56490.0
2025-03-05 15:20:00,89.58,89.7,89.43,89.7,23115.0,89.58,89.7,89.43,89.7,23115.0
2025-03-05 15:30:00,89.58,89.59,89.34,89.39,26655.0,89.58,89.59,89.34,89.39,26655.0
2025-03-05 15:40:00,89.43,89.43,89.34,89.34,238020.0,89.43,89.43,89.34,89.34,238020.0
2025-03-05 15:50:00,89.34,89.39,88.85,89.33,890910.0,89.34,89.39,88.85,89.33,890910.0
2025-03-06 09:30:00,89.04,89.94,89.04,89.27,100095.0,89.04,89.94,89.04,89.27,100095.0
2025-03-06 09:40:00,89.39,89.46,89.33,89.33,20790.0,89.39,89.46,89.33,89.33,20790.0
2025-03-06 09:50:00,89.44,89.67,89.15,89.15,42585.0,89.44,89.67,89.15,89.15,42585.0
2025-03-06 10:00:00,89.25,89.6,89.2,89.6,30060.0,89.25,89.6,89.2,89.6,30060.0
2025-03-06 10:10:00,89.43,89.68,89.41,89.62,71025.0,89.43,89.68,89.41,89.62,71025.0
2025-03-06 10:20:00,89.62,89.73,89.57,89.64,57900.0,89.62,89.73,89.57,89.64,57900.0
2025-03-06 10:30:00,89.67,89.8,89.62,89.68,79350.0,89.67,89.8,89.62,89.68,79350.0
2025-03-06 10:40:00,89.79,89.94,89.79,89.9,9450.0,89.79,89.94,89.79,89.9,9450.0
2025-03-06 10:50:00,89.86,89.9,89.59,89.9,33000.0,89.86,89.9,89.59,89.9,33000.0
2025-03-06 11:00:00,89.93,90.05,89.92,89.99,30360.0,89.93,90.05,89.92,89.99,30360.0
2025-03-06 11:10:00,89.97,89.97,89.87,89.88,21225.0,89.97,89.97,89.87,89.88,21225.0
2025-03-06 11:20:00,89.82,89.9,89.71,89.9,41370.0,89.82,89.9,89.71,89.9,41370.0
2025-03-06 11:30:00,89.89,89.96,89.8,89.8,67965.0,89.89,89.96,89.8,89.8,67965.0
2025-03-06 11:40:00,89.72,89.72,89.62,89.62,9000.0,89.72,89.72,89.62,89.62,9000.0
2025-03-06 11:50:00,89.47,89.48,89.25,89.25,12000.0,89.47,89.48,89.25,89.25,12000.0
2025-03-06 12:00:00,89.36,89.36,89.01,89.13,18165.0,89.36,89.36,89.01,89.13,18165.0
2025-03-06 12:10:00,89.05,89.12,89.05,89.12,6000.0,89.05,89.12,89.05,89.12,6000.0
2025-03-06 12:20:00,89.12,89.12,88.83,88.93,22530.0,89.12,89.12,88.83,88.93,22530.0
2025-03-06 12:30:00,88.9,88.9,88.64,88.75,37065.0,88.9,88.9,88.64,88.75,37065.0
2025-03-06 12:40:00,88.74,88.82,88.56,88.57,59715.0,88.74,88.82,88.56,88.57,59715.0
2025-03-06 12:50:00,88.57,88.74,88.52,88.74,74430.0,88.57,88.74,88.52,88.74,74430.0
2025-03-06 13:00:00,88.69,88.69,88.53,88.54,24000.0,88.69,88.69,88.53,88.54,24000.0
2025-03-06 13:10:00,88.59,88.79,88.54,88.73,31965.0,88.59,88.79,88.54,88.73,31965.0
2025-03-06 13:20:00,88.62,88.71,88.57,88.57,16500.0,88.62,88.71,88.57,88.57,16500.0
2025-03-06 13:30:00,88.47,88.47,88.29,88.3,30120.0,88.47,88.47,88.29,88.3,30120.0
2025-03-06 13:40:00,88.29,88.29,88.15,88.15,30000.0,88.29,88.29,88.15,88.15,30000.0
2025-03-06 13:50:00,88.21,88.29,88.14,88.17,24000.0,88.21,88.29,88.14,88.17,24000.0
2025-03-06 14:00:00,88.18,88.38,88.18,88.34,130065.0,88.18,88.38,88.18,88.34,130065.0
2025-03-06 14:10:00,88.39,88.58,88.38,88.38,54360.0,88.39,88.58,88.38,88.38,54360.0
2025-03-06 14:20:00,88.38,88.4,88.28,88.34,28545.0,88.38,88.4,88.28,88.34,28545.0
2025-03-06 14:30:00,88.34,88.51,88.34,88.51,22500.0,88.34,88.51,88.34,88.51,22500.0
2025-03-06 14:40:00,88.52,88.74,88.52,88.67,48630.0,88.52,88.74,88.52,88.67,48630.0
2025-03-06 14:50:00,88.71,88.71,88.52,88.52,28515.0,88.71,88.71,88.52,88.52,28515.0
2025-03-06 15:00:00,88.5,88.6,88.5,88.6,67080.0,88.5,88.6,88.5,88.6,67080.0
2025-03-06 15:10:00,88.61,88.74,88.52,88.74,70080.0,88.61,88.74,88.52,88.74,70080.0
2025-03-06 15:20:00,88.81,88.86,88.72,88.86,21000.0,88.81,88.86,88.72,88.86,21000.0
2025-03-06 15:30:00,88.8,88.98,88.73,88.73,37575.0,88.8,88.98,88.73,88.73,37575.0
2025-03-06 15:40:00,88.73,88.91,88.63,88.91,34500.0,88.73,88.91,88.63,88.91,34500.0
2025-03-06 15:50:00,88.91,88.91,88.59,88.77,266970.0,88.91,88.91,88.59,88.77,266970.0
2025-03-07 09:30:00,89.09,89.09,88.33,88.33,41535.0,89.09,89.09,88.33,88.33,41535.0
2025-03-07 09:40:00,88.56,88.68,88.24,88.41,37605.0,88.56,88.68,88.24,88.41,37605.0
2025-03-07 09:50:00,88.35,88.43,87.73,87.73,97320.0,88.35,88.43,87.73,87.73,97320.0
2025-03-07 10:00:00,88.04,88.14,87.83,87.96,47880.0,88.04,88.14,87.83,87.96,47880.0
2025-03-07 10:10:00,87.9,87.9,87.3,87.3,60045.0,87.9,87.9,87.3,87.3,60045.0
2025-03-07 10:20:00,87.34,87.38,87.24,87.34,31185.0,87.34,87.38,87.24,87.34,31185.0
2025-03-07 10:30:00,87.34,87.34,86.93,86.93,22770.0,87.34,87.34,86.93,86.93,22770.0
2025-03-07 10:40:00,86.84,87.04,86.81,86.98,64800.0,86.84,87.04,86.81,86.98,64800.0
2025-03-07 10:50:00,86.97,86.98,86.79,86.79,13575.0,86.97,86.98,86.79,86.79,13575.0
2025-03-07 11:00:00,86.82,86.83,86.61,86.83,13755.0,86.82,86.83,86.61,86.83,13755.0
2025-03-07 11:10:00,86.8,86.8,86.59,86.59,6000.0,86.8,86.8,86.59,86.59,6000.0
2025-03-07 11:20:00,86.62,86.62,86.4,86.56,34245.0,86.62,86.62,86.4,86.56,34245.0
2025-03-07 11:30:00,86.6,86.62,86.49,86.62,22170.0,86.6,86.62,86.49,86.62,22170.0
2025-03-07 11:40:00,86.63,86.71,86.09,86.24,19710.0,86.63,86.71,86.09,86.24,19710.0
2025-03-07 11:50:00,86.35,86.46,86.18,86.46,10710.0,86.35,86.46,86.18,86.46,10710.0
2025-03-07 12:00:00,86.51,86.52,86.27,86.32,35250.0,86.51,86.52,86.27,86.32,35250.0
2025-03-07 12:10:00,86.4,86.42,86.4,86.42,3300.0,86.4,86.42,86.4,86.42,3300.0
2025-03-07 12:20:00,86.39,86.48,86.24,86.24,16290.0,86.39,86.48,86.24,86.24,16290.0
2025-03-07 12:30:00,86.24,86.41,86.24,86.4,17265.0,86.24,86.41,86.24,86.4,17265.0
2025-03-07 12:40:00,86.62,86.82,86.62,86.82,12210.0,86.62,86.82,86.62,86.82,12210.0
2025-03-07 12:50:00,86.92,87.04,86.78,86.84,51285.0,86.92,87.04,86.78,86.84,51285.0
2025-03-07 13:00:00,86.89,87.02,86.89,87.01,16500.0,86.89,87.02,86.89,87.01,16500.0
2025-03-07 13:10:00,87.02,87.37,86.93,87.22,113790.0,87.02,87.37,86.93,87.22,113790.0
2025-03-07 13:20:00,87.32,87.32,87.15,87.15,3000.0,87.32,87.32,87.15,87.15,3000.0
2025-03-07 13:30:00,87.19,87.39,87.12,87.38,34365.0,87.19,87.39,87.12,87.38,34365.0
2025-03-07 13:40:00,87.41,87.5,87.32,87.5,20715.0,87.41,87.5,87.32,87.5,20715.0
2025-03-07 13:50:00,87.49,87.72,87.49,87.72,27120.0,87.49,87.72,87.49,87.72,27120.0
2025-03-07 14:00:00,87.97,87.97,87.79,87.79,7500.0,87.97,87.97,87.79,87.79,7500.0
2025-03-07 14:10:00,87.78,87.97,87.78,87.89,4500.0,87.78,87.97,87.78,87.89,4500.0
2025-03-07 14:20:00,87.98,88.03,87.94,87.95,9000.0,87.98,88.03,87.94,87.95,9000.0
2025-03-07 14:30:00,88.07,88.07,88.07,88.07,1500.0,88.07,88.07,88.07,88.07,1500.0
2025-03-07 14:40:00,87.89,87.89,87.89,87.89,1545.0,87.89,87.89,87.89,87.89,1545.0
2025-03-07 14:50:00,87.76,87.76,87.64,87.66,35970.0,87.76,87.76,87.64,87.66,35970.0
2025-03-07 15:00:00,87.61,87.8,87.61,87.8,25500.0,87.61,87.8,87.61,87.8,25500.0
2025-03-07 15:10:00,87.9,88.01,87.81,87.97,24000.0,87.9,88.01,87.81,87.97,24000.0
2025-03-07 15:20:00,87.98,87.98,87.83,87.95,109095.0,87.98,87.98,87.83,87.95,109095.0
2025-03-07 15:30:00,87.94,87.94,87.5,87.53,27660.0,87.94,87.94,87.5,87.53,27660.0
2025-03-07 15:40:00,87.58,87.86,87.47,87.77,77835.0,87.58,87.86,87.47,87.77,77835.0
2025-03-07 15:50:00,87.81,88.03,87.73,87.87,172620.0,87.81,88.03,87.73,87.87,172620.0
2025-03-10 09:30:00,88.04,88.88,88.04,88.74,89250.0,88.04,88.88,88.04,88.74,89250.0
2025-03-10 09:40:00,88.77,88.77,88.62,88.69,15210.0,88.77,88.77,88.62,88.69,15210.0
2025-03-10 09:50:00,88.84,89.11,88.84,89.05,45825.0,88.84,89.11,88.84,89.05,45825.0
2025-03-10 10:00:00,89.05,89.15,88.94,89.08,44355.0,89.05,89.15,88.94,89.08,44355.0
2025-03-10 10:10:00,89.22,89.24,89.09,89.12,42750.0,89.22,89.24,89.09,89.12,42750.0
2025-03-10 10:20:00,89.12,89.45,89.12,89.3,25590.0,89.12,89.45,89.12,89.3,25590.0
2025-03-10 10:30:00,89.37,89.53,89.35,89.49,51270.0,89.37,89.53,89.35,89.49,51270.0
2025-03-10 10:40:00,89.48,89.61,89.41,89.55,65775.0,89.48,89.61,89.41,89.55,65775.0
2025-03-10 10:50:00,89.44,90.06,89.34,90.04,60750.0,89.44,90.06,89.34,90.04,60750.0
2025-03-10 11:00:00,90.04,90.04,89.45,89.48,61545.0,90.04,90.04,89.45,89.48,61545.0
2025-03-10 11:10:00,89.57,89.57,89.18,89.2,66735.0,89.57,89.57,89.18,89.2,66735.0
2025-03-10 11:20:00,89.2,89.23,89.04,89.22,30480.0,89.2,89.23,89.04,89.22,30480.0
2025-03-10 11:30:00,89.13,89.13,88.87,88.87,25680.0,89.13,89.13,88.87,88.87,25680.0
2025-03-10 11:40:00,88.8,88.96,88.79,88.96,8040.0,88.8,88.96,88.79,88.96,8040.0
2025-03-10 11:50:00,89.08,89.2,89.08,89.2,7950.0,89.08,89.2,89.08,89.2,7950.0
2025-03-10 12:00:00,89.19,89.31,89.18,89.31,16530.0,89.19,89.31,89.18,89.31,16530.0
2025-03-10 12:10:00,89.29,89.39,89.24,89.24,18255.0,89.29,89.39,89.24,89.24,18255.0
2025-03-10 12:20:00,89.24,89.45,89.24,89.45,17955.0,89.24,89.45,89.24,89.45,17955.0
2025-03-10 12:30:00,89.39,89.51,89.38,89.45,9900.0,89.39,89.51,89.38,89.45,9900.0
2025-03-10 12:40:00,89.38,89.51,89.38,89.47,4500.0,89.38,89.51,89.38,89.47,4500.0
2025-03-10 12:50:00,89.77,89.84,89.71,89.78,46050.0,89.77,89.84,89.71,89.78,46050.0
2025-03-10 13:00:00,89.79,89.79,89.69,89.75,22500.0,89.79,89.79,89.69,89.75,22500.0
2025-03-10 13:10:00,89.86,89.93,89.66,89.66,40170.0,89.86,89.93,89.66,89.66,40170.0
2025-03-10 13:20:00,89.88,89.95,89.81,89.81,36195.0,89.88,89.95,89.81,89.81,36195.0
2025-03-10 13:30:00,89.83,89.83,89.66,89.74,9120.0,89.83,89.83,89.66,89.74,9120.0
2025-03-10 13:40:00,89.74,90.07,89.74,89.99,81330.0,89.74,90.07,89.74,89.99,81330.0
2025-03-10 13:50:00,89.99,90.16,89.99,90.05,38910.0,89.99,90.16,89.99,90.05,38910.0
2025-03-10 14:00:00,90.04,90.14,89.94,89.95,24060.0,90.04,90.14,89.94,89.95,24060.0
2025-03-10 14:10:00,90.04,90.04,89.85,89.86,69495.0,90.04,90.04,89.85,89.86,69495.0
2025-03-10 14:20:00,89.94,90.0,89.91,89.97,21285.0,89.94,90.0,89.91,89.97,21285.0
2025-03-10 14:30:00,89.8,89.87,89.8,89.86,64800.0,89.8,89.87,89.8,89.86,64800.0
2025-03-10 14:40:00,89.84,89.86,89.8,89.8,31305.0,89.84,89.86,89.8,89.8,31305.0
2025-03-10 14:50:00,89.84,89.9,89.76,89.76,71880.0,89.84,89.9,89.76,89.76,71880.0
2025-03-10 15:00:00,89.75,89.79,89.68,89.72,130755.0,89.75,89.79,89.68,89.72,130755.0
2025-03-10 15:10:00,89.71,89.71,89.32,89.65,120450.0,89.71,89.71,89.32,89.65,120450.0
2025-03-10 15:20:00,89.72,90.01,89.72,89.84,54000.0,89.72,90.01,89.72,89.84,54000.0
2025-03-10 15:30:00,89.91,89.99,89.77,89.86,84420.0,89.91,89.99,89.77,89.86,84420.0
2025-03-10 15:40:00,89.95,89.99,89.83,89.91,54345.0,89.95,89.99,89.83,89.91,54345.0
2025-03-10 15:50:00,89.85,90.02,89.63,89.79,307920.0,89.85,90.02,89.63,89.79,307920.0
2025-03-11 09:30:00,89.77,90.45,88.33,88.56,70305.0,89.77,90.45,88.33,88.56,70305.0
2025-03-11 09:40:00,88.29,88.49,88.08,88.08,15000.0,88.29,88.49,88.08,88.08,15000.0
2025-03-11 09:50:00,88.11,88.14,87.86,88.14,15000.0,88.11,88.14,87.86,88.14,15000.0
2025-03-11 10:00:00,87.87,88.25,87.83,88.1,70605.0,87.87,88.25,87.83,88.1,70605.0
2025-03-11 10:10:00,88.09,88.12,87.92,88.12,26595.0,88.09,88.12,87.92,88.12,26595.0
2025-03-11 10:20:00,88.08,88.49,88.02,88.49,16500.0,88.08,88.49,88.02,88.49,16500.0
2025-03-11 10:30:00,88.51,88.51,88.28,88.37,33780.0,88.51,88.51,88.28,88.37,33780.0
2025-03-11 10:40:00,88.4,88.42,88.28,88.28,33300.0,88.4,88.42,88.28,88.28,33300.0
2025-03-11 10:50:00,88.35,88.49,88.21,88.32,28875.0,88.35,88.49,88.21,88.32,28875.0
2025-03-11 11:00:00,88.19,88.27,88.07,88.27,31155.0,88.19,88.27,88.07,88.27,31155.0
2025-03-11 11:10:00,88.39,88.45,88.39,88.45,6000.0,88.39,88.45,88.39,88.45,6000.0
2025-03-11 11:20:00,88.52,88.52,88.33,88.34,24435.0,88.52,88.52,88.33,88.34,24435.0
2025-03-11 11:30:00,88.3,88.44,88.29,88.34,58515.0,88.3,88.44,88.29,88.34,58515.0
2025-03-11 11:40:00,88.33,88.33,88.22,88.22,7500.0,88.33,88.33,88.22,88.22,7500.0
2025-03-11 11:50:00,88.34,88.34,88.13,88.24,28740.0,88.34,88.34,88.13,88.24,28740.0
2025-03-11 12:00:00,88.15,88.18,88.03,88.06,13260.0,88.15,88.18,88.03,88.06,13260.0
2025-03-11 12:10:00,87.95,87.95,87.95,87.95,1530.0,87.95,87.95,87.95,87.95,1530.0
2025-03-11 12:20:00,87.85,87.97,87.82,87.89,20085.0,87.85,87.97,87.82,87.89,20085.0
2025-03-11 12:30:00,87.94,87.94,87.84,87.84,3000.0,87.94,87.94,87.84,87.84,3000.0
2025-03-11 12:40:00,87.83,87.89,87.82,87.83,6195.0,87.83,87.89,87.82,87.83,6195.0
2025-03-11 12:50:00,87.88,87.89,87.73,87.85,15000.0,87.88,87.89,87.73,87.85,15000.0
2025-03-11 13:00:00,87.73,87.77,87.72,87.73,15450.0,87.73,87.77,87.72,87.73,15450.0
2025-03-11 13:10:00,87.72,87.82,87.64,87.82,17070.0,87.72,87.82,87.64,87.82,17070.0
2025-03-11 13:20:00,87.93,87.93,87.78,87.84,10500.0,87.93,87.93,87.78,87.84,10500.0
2025-03-11 13:30:00,87.8,87.91,87.8,87.91,18000.0,87.8,87.91,87.8,87.91,18000.0
2025-03-11 13:40:00,87.84,87.87,87.74,87.74,16140.0,87.84,87.87,87.74,87.74,16140.0
2025-03-11 13:50:00,87.57,87.57,87.52,87.52,11235.0,87.57,87.57,87.52,87.52,11235.0
2025-03-11 14:00:00,87.67,87.67,87.67,87.67,1500.0,87.67,87.67,87.67,87.67,1500.0
2025-03-11 14:10:00,87.69,87.8,87.66,87.75,18405.0,87.69,87.8,87.66,87.75,18405.0
2025-03-11 14:20:00,87.73,87.89,87.69,87.69,84720.0,87.73,87.89,87.69,87.69,84720.0
2025-03-11 14:30:00,87.75,87.75,87.6,87.6,18480.0,87.75,87.75,87.6,87.6,18480.0
2025-03-11 14:40:00,87.77,88.05,87.77,88.03,67515.0,87.77,88.05,87.77,88.03,67515.0
2025-03-11 14:50:00,88.03,88.47,88.03,88.38,42000.0,88.03,88.47,88.03,88.38,42000.0
2025-03-11 15:00:00,88.45,88.59,88.3,88.59,27600.0,88.45,88.59,88.3,88.59,27600.0
2025-03-11 15:10:00,88.49,88.61,88.45,88.47,24135.0,88.49,88.61,88.45,88.47,24135.0
2025-03-11 15:20:00,88.59,88.64,88.43,88.48,41505.0,88.59,88.64,88.43,88.48,41505.0
2025-03-11 15:30:00,88.53,88.95,88.48,88.82,65055.0,88.53,88.95,88.48,88.82,65055.0
2025-03-11 15:40:00,88.81,88.81,88.53,88.59,113715.0,88.81,88.81,88.53,88.59,113715.0
2025-03-11 15:50:00,88.62,88.62,88.26,88.31,371520.0,88.62,88.62,88.26,88.31,371520.0
2025-03-12 09:30:00,88.03,88.2,87.27,87.3,100185.0,88.03,88.2,87.27,87.3,100185.0
2025-03-12 09:40:00,87.54,87.54,87.24,87.41,23115.0,87.54,87.54,87.24,87.41,23115.0
2025-03-12 09:50:00,87.5,87.51,86.69,87.13,61035.0,87.5,87.51,86.69,87.13,61035.0
2025-03-12 10:00:00,87.21,87.21,86.8,87.17,35760.0,87.21,87.21,86.8,87.17,35760.0
2025-03-12 10:10:00,87.2,87.2,87.14,87.2,12675.0,87.2,87.2,87.14,87.2,12675.0
2025-03-12 10:20:00,87.22,87.3,87.09,87.3,31125.0,87.22,87.3,87.09,87.3,31125.0
2025-03-12 10:30:00,87.21,87.21,87.14,87.14,7605.0,87.21,87.21,87.14,87.14,7605.0
2025-03-12 10:40:00,87.07,87.12,87.01,87.12,26895.0,87.07,87.12,87.01,87.12,26895.0
2025-03-12 10:50:00,87.03,87.09,87.02,87.06,16500.0,87.03,87.09,87.02,87.06,16500.0
2025-03-12 11:00:00,86.82,86.83,86.53,86.59,56850.0,86.82,86.83,86.53,86.59,56850.0
2025-03-12 11:10:00,86.63,86.88,86.53,86.88,28785.0,86.63,86.88,86.53,86.88,28785.0
2025-03-12 11:20:00,86.79,86.79,86.4,86.58,87570.0,86.79,86.79,86.4,86.58,87570.0
2025-03-12 11:30:00,86.64,86.74,86.62,86.74,9000.0,86.64,86.74,86.62,86.74,9000.0
2025-03-12 11:40:00,86.74,87.03,86.74,86.98,26400.0,86.74,87.03,86.74,86.98,26400.0
2025-03-12 11:50:00,86.93,87.13,86.89,87.13,29820.0,86.93,87.13,86.89,87.13,29820.0
2025-03-12 12:00:00,87.13,87.13,87.04,87.04,9000.0,87.13,87.13,87.04,87.04,9000.0
2025-03-12 12:10:00,86.87,87.07,86.86,87.06,21210.0,86.87,87.07,86.86,87.06,21210.0
2025-03-12 12:20:00,87.09,87.16,87.02,87.15,36990.0,87.09,87.16,87.02,87.15,36990.0
2025-03-12 12:30:00,87.12,87.28,87.06,87.06,33405.0,87.12,87.28,87.06,87.06,33405.0
2025-03-12 12:40:00,87.07,87.09,87.02,87.08,50910.0,87.07,87.09,87.02,87.08,50910.0
2025-03-12 12:50:00,87.2,87.2,87.05,87.13,42720.0,87.2,87.2,87.05,87.13,42720.0
2025-03-12 13:00:00,87.15,87.23,87.12,87.14,10845.0,87.15,87.23,87.12,87.14,10845.0
2025-03-12 13:10:00,87.22,87.32,87.22,87.27,7500.0,87.22,87.32,87.22,87.27,7500.0
2025-03-12 13:20:00,87.38,87.53,87.38,87.49,7500.0,87.38,87.53,87.38,87.49,7500.0
2025-03-12 13:30:00,87.56,87.66,87.56,87.6,9000.0,87.56,87.66,87.56,87.6,9000.0
2025-03-12 13:40:00,87.55,87.63,87.55,87.63,24120.0,87.55,87.63,87.55,87.63,24120.0
2025-03-12 13:50:00,87.6,87.6,87.17,87.17,41145.0,87.6,87.6,87.17,87.17,41145.0
2025-03-12 14:00:00,87.17,87.28,87.15,87.16,19500.0,87.17,87.28,87.15,87.16,19500.0
2025-03-12 14:10:00,87.2,87.22,87.06,87.06,16500.0,87.2,87.22,87.06,87.06,16500.0
2025-03-12 14:20:00,87.09,87.2,87.0,87.2,19665.0,87.09,87.2,87.0,87.2,19665.0
2025-03-12 14:30:00,87.18,87.28,87.14,87.28,19050.0,87.18,87.28,87.14,87.28,19050.0
2025-03-12 14:40:00,87.3,87.52,87.3,87.5,18795.0,87.3,87.52,87.3,87.5,18795.0
2025-03-12 14:50:00,87.5,87.56,87.5,87.56,7500.0,87.5,87.56,87.5,87.56,7500.0
2025-03-12 15:00:00,87.5,87.5,87.31,87.31,24000.0,87.5,87.5,87.31,87.31,24000.0
2025-03-12 15:10:00,87.31,87.36,87.22,87.28,50865.0,87.31,87.36,87.22,87.28,50865.0
2025-03-12 15:20:00,87.3,87.3,87.16,87.24,35475.0,87.3,87.3,87.16,87.24,35475.0
2025-03-12 15:30:00,87.28,87.36,86.99,87.11,99825.0,87.28,87.36,86.99,87.11,99825.0
2025-03-12 15:40:00,87.14,87.52,87.14,87.48,76785.0,87.14,87.52,87.14,87.48,76785.0
2025-03-12 15:50:00,87.45,87.45,87.19,87.3,134925.0,87.45,87.45,87.19,87.3,134925.0
2025-03-13 09:30:00,86.79,87.33,86.59,86.89,79725.0,86.79,87.33,86.59,86.89,79725.0
2025-03-13 09:40:00,86.68,86.87,86.65,86.65,22380.0,86.68,86.87,86.65,86.65,22380.0
2025-03-13 09:50:00,86.65,86.86,86.5,86.86,25470.0,86.65,86.86,86.5,86.86,25470.0
2025-03-13 10:00:00,87.2,87.2,87.09,87.09,16500.0,87.2,87.2,87.09,87.09,16500.0
2025-03-13 10:10:00,87.2,87.43,87.14,87.27,86220.0,87.2,87.43,87.14,87.27,86220.0
2025-03-13 10:20:00,87.16,87.16,86.84,86.91,18435.0,87.16,87.16,86.84,86.91,18435.0
2025-03-13 10:30:00,86.91,86.99,86.91,86.95,25500.0,86.91,86.99,86.91,86.95,25500.0
2025-03-13 10:40:00,86.92,86.95,86.61,86.63,55530.0,86.92,86.95,86.61,86.63,55530.0
2025-03-13 10:50:00,86.69,86.69,86.56,86.58,18000.0,86.69,86.69,86.56,86.58,18000.0
2025-03-13 11:00:00,86.54,86.59,86.43,86.43,39720.0,86.54,86.59,86.43,86.43,39720.0
2025-03-13 11:10:00,86.35,86.35,86.27,86.3,29625.0,86.35,86.35,86.27,86.3,29625.0
2025-03-13 11:20:00,86.23,86.23,86.06,86.16,13500.0,86.23,86.23,86.06,86.16,13500.0
2025-03-13 11:30:00,86.09,86.12,85.9,85.9,13785.0,86.09,86.12,85.9,85.9,13785.0
2025-03-13 11:40:00,85.83,85.94,85.83,85.85,12000.0,85.83,85.94,85.83,85.85,12000.0
2025-03-13 11:50:00,85.82,85.87,85.75,85.87,23730.0,85.82,85.87,85.75,85.87,23730.0
2025-03-13 12:00:00,86.01,86.15,86.01,86.15,10500.0,86.01,86.15,86.01,86.15,10500.0
2025-03-13 12:10:00,86.31,86.34,86.17,86.34,7500.0,86.31,86.34,86.17,86.34,7500.0
2025-03-13 12:20:00,86.3,86.32,86.24,86.24,9105.0,86.3,86.32,86.24,86.24,9105.0
2025-03-13 12:30:00,86.25,86.59,86.25,86.59,20940.0,86.25,86.59,86.25,86.59,20940.0
2025-03-13 12:40:00,86.62,86.62,86.4,86.5,44805.0,86.62,86.62,86.4,86.5,44805.0
2025-03-13 12:50:00,86.39,86.42,86.32,86.41,37155.0,86.39,86.42,86.32,86.41,37155.0
2025-03-13 13:00:00,86.46,86.54,86.32,86.32,22425.0,86.46,86.54,86.32,86.32,22425.0
2025-03-13 13:10:00,86.31,86.31,86.09,86.19,24750.0,86.31,86.31,86.09,86.19,24750.0
2025-03-13 13:20:00,86.19,86.19,85.99,86.04,25785.0,86.19,86.19,85.99,86.04,25785.0
2025-03-13 13:30:00,86.03,86.03,85.88,85.95,25500.0,86.03,86.03,85.88,85.95,25500.0
2025-03-13 13:40:00,85.97,86.0,85.81,85.84,18000.0,85.97,86.0,85.81,85.84,18000.0
2025-03-13 13:50:00,85.84,85.93,85.78,85.79,18240.0,85.84,85.93,85.78,85.79,18240.0
2025-03-13 14:00:00,85.79,85.87,85.76,85.76,100770.0,85.79,85.87,85.76,85.76,100770.0
2025-03-13 14:10:00,85.83,85.88,85.78,85.81,57780.0,85.83,85.88,85.78,85.81,57780.0
2025-03-13 14:20:00,85.78,85.78,85.77,85.77,3030.0,85.78,85.78,85.77,85.77,3030.0
2025-03-13 14:30:00,85.72,85.89,85.72,85.82,40635.0,85.72,85.89,85.72,85.82,40635.0
2025-03-13 14:40:00,85.76,85.94,85.76,85.94,73995.0,85.76,85.94,85.76,85.94,73995.0
2025-03-13 14:50:00,85.98,85.98,85.84,85.86,22035.0,85.98,85.98,85.84,85.86,22035.0
2025-03-13 15:00:00,85.73,85.73,85.73,85.73,1500.0,85.73,85.73,85.73,85.73,1500.0
2025-03-13 15:10:00,85.66,85.77,85.55,85.77,122625.0,85.66,85.77,85.55,85.77,122625.0
2025-03-13 15:20:00,85.88,85.88,85.7,85.7,15000.0,85.88,85.88,85.7,85.7,15000.0
2025-03-13 15:30:00,85.82,85.88,85.66,85.66,22500.0,85.82,85.88,85.66,85.66,22500.0
2025-03-13 15:40:00,85.86,85.97,85.83,85.97,13065.0,85.86,85.97,85.83,85.97,13065.0
2025-03-13 15:50:00,85.9,86.0,85.73,86.0,168390.0,85.9,86.0,85.73,86.0,168390.0
2025-03-14 09:30:00,86.88,86.88,85.83,86.39,101460.0,86.88,86.88,85.83,86.39,101460.0
2025-03-14 09:40:00,86.51,86.99,86.51,86.96,18000.0,86.51,86.99,86.51,86.96,18000.0
2025-03-14 09:50:00,86.8,87.0,86.62,86.77,31500.0,86.8,87.0,86.62,86.77,31500.0
2025-03-14 10:00:00,86.94,87.27,86.71,87.27,39435.0,86.94,87.27,86.71,87.27,39435.0
2025-03-14 10:10:00,87.15,87.15,86.9,86.96,22275.0,87.15,87.15,86.9,86.96,22275.0
2025-03-14 10:20:00,86.94,87.03,86.8,87.01,27630.0,86.94,87.03,86.8,87.01,27630.0
2025-03-14 10:30:00,87.14,87.16,86.95,87.14,34500.0,87.14,87.16,86.95,87.14,34500.0
2025-03-14 10:40:00,87.1,87.1,87.02,87.02,3000.0,87.1,87.1,87.02,87.02,3000.0
2025-03-14 10:50:00,87.33,87.5,87.26,87.5,9000.0,87.33,87.5,87.26,87.5,9000.0
2025-03-14 11:00:00,87.5,87.6,87.5,87.58,22740.0,87.5,87.6,87.5,87.58,22740.0
2025-03-14 11:10:00,87.58,87.74,87.56,87.65,47790.0,87.58,87.74,87.56,87.65,47790.0
2025-03-14 11:20:00,87.65,87.74,87.64,87.72,42000.0,87.65,87.74,87.64,87.72,42000.0
2025-03-14 11:30:00,87.77,87.77,87.68,87.68,9000.0,87.77,87.77,87.68,87.68,9000.0
2025-03-14 11:40:00,87.66,87.91,87.66,87.91,11535.0,87.66,87.91,87.66,87.91,11535.0
2025-03-14 11:50:00,87.92,87.92,87.92,87.92,16515.0,87.92,87.92,87.92,87.92,16515.0
2025-03-14 12:00:00,87.92,87.92,87.84,87.84,17835.0,87.92,87.92,87.84,87.84,17835.0
2025-03-14 12:10:00,87.86,87.86,87.75,87.75,9960.0,87.86,87.86,87.75,87.75,9960.0
2025-03-14 12:20:00,87.67,87.9,87.67,87.84,47445.0,87.67,87.9,87.67,87.84,47445.0
2025-03-14 12:30:00,87.91,88.02,87.91,88.02,7695.0,87.91,88.02,87.91,88.02,7695.0
2025-03-14 12:40:00,87.93,88.04,87.93,88.04,4500.0,87.93,88.04,87.93,88.04,4500.0
2025-03-14 12:50:00,88.04,88.25,88.04,88.21,9000.0,88.04,88.25,88.04,88.21,9000.0
2025-03-14 13:00:00,88.25,88.29,88.18,88.18,47880.0,88.25,88.29,88.18,88.18,47880.0
2025-03-14 13:10:00,88.17,88.18,88.17,88.18,10500.0,88.17,88.18,88.17,88.18,10500.0
2025-03-14 13:20:00,88.1,88.18,88.1,88.18,12555.0,88.1,88.18,88.1,88.18,12555.0
2025-03-14 13:30:00,88.18,88.22,88.06,88.22,8400.0,88.18,88.22,88.06,88.22,8400.0
2025-03-14 13:40:00,88.22,88.22,88.13,88.13,9000.0,88.22,88.22,88.13,88.13,9000.0
2025-03-14 13:50:00,88.18,88.23,88.18,88.21,6000.0,88.18,88.23,88.18,88.21,6000.0
2025-03-14 14:00:00,88.24,88.24,88.17,88.24,16500.0,88.24,88.24,88.17,88.24,16500.0
2025-03-14 14:10:00,88.31,88.44,88.29,88.32,55050.0,88.31,88.44,88.29,88.32,55050.0
2025-03-14 14:20:00,88.32,88.32,88.14,88.14,12000.0,88.32,88.32,88.14,88.14,12000.0
2025-03-14 14:30:00,88.25,88.31,88.25,88.31,8205.0,88.25,88.31,88.25,88.31,8205.0
2025-03-14 14:40:00,88.36,88.36,88.26,88.34,19830.0,88.36,88.36,88.26,88.34,19830.0
2025-03-14 14:50:00,88.27,88.27,88.27,88.27,9465.0,88.27,88.27,88.27,88.27,9465.0
2025-03-14 15:00:00,88.23,88.27,88.17,88.27,18630.0,88.23,88.27,88.17,88.27,18630.0
2025-03-14 15:10:00,88.27,88.38,88.27,88.38,17715.0,88.27,88.38,88.27,88.38,17715.0
2025-03-14 15:20:00,88.39,88.39,88.33,88.36,33840.0,88.39,88.39,88.33,88.36,33840.0
2025-03-14 15:30:00,88.37,88.37,88.2,88.32,73365.0,88.37,88.37,88.2,88.32,73365.0
2025-03-14 15:40:00,88.32,88.45,88.32,88.44,67425.0,88.32,88.45,88.32,88.44,67425.0
2025-03-14 15:50:00,88.41,88.6,88.28,88.48,178260.0,88.41,88.6,88.28,88.48,178260.0
2025-03-17 09:30:00,88.67,89.27,88.39,89.27,89400.0,88.67,89.27,88.39,89.27,89400.0
2025-03-17 09:40:00,89.37,89.85,89.35,89.66,57510.0,89.37,89.85,89.35,89.66,57510.0
2025-03-17 09:50:00,89.64,89.64,89.29,89.44,59085.0,89.64,89.64,89.29,89.44,59085.0
2025-03-17 10:00:00,89.45,89.73,89.25,89.73,71100.0,89.45,89.73,89.25,89.73,71100.0
2025-03-17 10:10:00,89.61,89.88,89.61,89.76,52590.0,89.61,89.88,89.61,89.76,52590.0
2025-03-17 10:20:00,89.8,90.06,89.8,89.87,58995.0,89.8,90.06,89.8,89.87,58995.0
2025-03-17 10:30:00,89.87,89.87,89.6,89.68,49695.0,89.87,89.87,89.6,89.68,49695.0
2025-03-17 10:40:00,89.61,89.7,89.59,89.7,22485.0,89.61,89.7,89.59,89.7,22485.0
2025-03-17 10:50:00,89.7,89.7,89.44,89.53,37500.0,89.7,89.7,89.44,89.53,37500.0
2025-03-17 11:00:00,89.57,89.58,89.44,89.44,22605.0,89.57,89.58,89.44,89.44,22605.0
2025-03-17 11:10:00,89.47,89.48,89.46,89.46,8625.0,89.47,89.48,89.46,89.46,8625.0
2025-03-17 11:20:00,89.49,89.56,89.46,89.49,17355.0,89.49,89.56,89.46,89.49,17355.0
2025-03-17 11:30:00,89.5,89.5,89.3,89.35,38265.0,89.5,89.5,89.3,89.35,38265.0
2025-03-17 11:40:00,89.35,89.35,89.35,89.35,0.0,89.35,89.35,89.35,89.35,0.0
2025-03-17 11:50:00,89.27,89.33,89.27,89.28,9000.0,89.27,89.33,89.27,89.28,9000.0
2025-03-17 12:00:00,89.17,89.29,89.11,89.29,22980.0,89.17,89.29,89.11,89.29,22980.0
2025-03-17 12:10:00,89.2,89.2,89.2,89.2,11400.0,89.2,89.2,89.2,89.2,11400.0
2025-03-17 12:20:00,89.1,89.1,89.09,89.09,3000.0,89.1,89.1,89.09,89.09,3000.0
2025-03-17 12:30:00,89.14,89.14,89.12,89.12,9255.0,89.14,89.14,89.12,89.12,9255.0
2025-03-17 12:40:00,89.15,89.22,89.04,89.22,16500.0,89.15,89.22,89.04,89.22,16500.0
2025-03-17 12:50:00,89.22,89.41,89.22,89.41,5715.0,89.22,89.41,89.22,89.41,5715.0
2025-03-17 13:00:00,89.36,89.47,89.33,89.47,25470.0,89.36,89.47,89.33,89.47,25470.0
2025-03-17 13:10:00,89.43,89.47,89.43,89.47,3000.0,89.43,89.47,89.43,89.47,3000.0
2025-03-17 13:20:00,89.54,89.54,89.52,89.52,5235.0,89.54,89.54,89.52,89.52,5235.0
2025-03-17 13:30:00,89.56,89.6,89.56,89.6,4815.0,89.56,89.6,89.56,89.6,4815.0
2025-03-17 13:40:00,89.55,89.55,89.55,89.55,1500.0,89.55,89.55,89.55,89.55,1500.0
2025-03-17 13:50:00,89.55,89.55,89.55,89.55,0.0,89.55,89.55,89.55,89.55,0.0
2025-03-17 14:00:00,89.65,89.83,89.65,89.8,12000.0,89.65,89.83,89.65,89.8,12000.0
2025-03-17 14:10:00,89.8,89.85,89.78,89.78,7500.0,89.8,89.85,89.78,89.78,7500.0
2025-03-17 14:20:00,89.78,89.78,89.78,89.78,1620.0,89.78,89.78,89.78,89.78,1620.0
2025-03-17 14:30:00,89.8,89.92,89.8,89.92,16545.0,89.8,89.92,89.8,89.92,16545.0
2025-03-17 14:40:00,89.87,89.87,89.83,89.87,6000.0,89.87,89.87,89.83,89.87,6000.0
2025-03-17 14:50:00,89.88,90.05,89.88,89.91,13875.0,89.88,90.05,89.88,89.91,13875.0
2025-03-17 15:00:00,89.9,89.95,89.9,89.95,28740.0,89.9,89.95,89.9,89.95,28740.0
2025-03-17 15:10:00,89.82,89.82,89.82,89.82,1500.0,89.82,89.82,89.82,89.82,1500.0
2025-03-17 15:20:00,89.94,90.08,89.93,90.08,13875.0,89.94,90.08,89.93,90.08,13875.0
2025-03-17 15:30:00,90.04,90.13,89.98,90.13,30090.0,90.04,90.13,89.98,90.13,30090.0
2025-03-17 15:40:00,90.12,90.34,90.12,90.19,52365.0,90.12,90.34,90.12,90.19,52365.0
2025-03-17 15:50:00,90.34,90.36,89.86,89.87,304665.0,90.34,90.36,89.86,89.87,304665.0
2025-03-18 09:30:00,89.42,89.97,89.42,89.65,72915.0,89.42,89.97,89.42,89.65,72915.0
2025-03-18 09:40:00,89.63,89.63,89.63,89.63,3000.0,89.63,89.63,89.63,89.63,3000.0
2025-03-18 09:50:00,89.62,89.78,89.62,89.78,6000.0,89.62,89.78,89.62,89.78,6000.0
2025-03-18 10:00:00,89.72,89.9,89.72,89.84,24405.0,89.72,89.9,89.72,89.84,24405.0
2025-03-18 10:10:00,89.8,90.07,89.8,90.0,17205.0,89.8,90.07,89.8,90.0,17205.0
2025-03-18 10:20:00,89.91,89.91,89.79,89.8,25290.0,89.91,89.91,89.79,89.8,25290.0
2025-03-18 10:30:00,89.7,90.06,89.7,89.84,9435.0,89.7,90.06,89.7,89.84,9435.0
2025-03-18 10:40:00,90.05,90.05,89.88,89.92,42105.0,90.05,90.05,89.88,89.92,42105.0
2025-03-18 10:50:00,89.87,89.87,89.56,89.58,48150.0,89.87,89.87,89.56,89.58,48150.0
2025-03-18 11:00:00,89.57,89.73,89.44,89.51,33930.0,89.57,89.73,89.44,89.51,33930.0
2025-03-18 11:10:00,89.42,89.42,89.04,89.17,15165.0,89.42,89.42,89.04,89.17,15165.0
2025-03-18 11:20:00,89.17,89.18,89.05,89.14,13635.0,89.17,89.18,89.05,89.14,13635.0
2025-03-18 11:30:00,89.05,89.09,88.98,89.04,12690.0,89.05,89.09,88.98,89.04,12690.0
2025-03-18 11:40:00,89.04,89.05,89.03,89.03,67695.0,89.04,89.05,89.03,89.03,67695.0
2025-03-18 11:50:00,88.9,88.9,88.9,88.9,1500.0,88.9,88.9,88.9,88.9,1500.0
2025-03-18 12:00:00,88.9,88.9,88.81,88.86,33480.0,88.9,88.9,88.81,88.86,33480.0
2025-03-18 12:10:00,88.86,88.99,88.86,88.86,6000.0,88.86,88.99,88.86,88.86,6000.0
2025-03-18 12:20:00,88.87,88.92,88.87,88.92,6000.0,88.87,88.92,88.87,88.92,6000.0
2025-03-18 12:30:00,88.92,89.01,88.92,88.95,32820.0,88.92,89.01,88.92,88.95,32820.0
2025-03-18 12:40:00,88.99,88.99,88.89,88.89,9000.0,88.99,88.99,88.89,88.89,9000.0
2025-03-18 12:50:00,88.86,88.94,88.84,88.94,20790.0,88.86,88.94,88.84,88.94,20790.0
2025-03-18 13:00:00,88.86,88.86,88.85,88.85,4500.0,88.86,88.86,88.85,88.85,4500.0
2025-03-18 13:10:00,88.77,88.88,88.77,88.79,34785.0,88.77,88.88,88.77,88.79,34785.0
2025-03-18 13:20:00,88.82,89.14,88.82,89.14,38175.0,88.82,89.14,88.82,89.14,38175.0
2025-03-18 13:30:00,89.16,89.16,89.16,89.16,1500.0,89.16,89.16,89.16,89.16,1500.0
2025-03-18 13:40:00,89.18,89.21,89.18,89.21,55515.0,89.18,89.21,89.18,89.21,55515.0
2025-03-18 13:50:00,89.21,89.21,89.07,89.07,12000.0,89.21,89.21,89.07,89.07,12000.0
2025-03-18 14:00:00,89.07,89.13,89.06,89.13,9090.0,89.07,89.13,89.06,89.13,9090.0
2025-03-18 14:10:00,89.14,89.15,89.14,89.14,3975.0,89.14,89.15,89.14,89.14,3975.0
2025-03-18 14:20:00,89.23,89.33,89.23,89.33,15000.0,89.23,89.33,89.23,89.33,15000.0
2025-03-18 14:30:00,89.32,89.32,89.27,89.29,13590.0,89.32,89.32,89.27,89.29,13590.0
2025-03-18 14:40:00,89.29,89.34,89.22,89.24,18000.0,89.29,89.34,89.22,89.24,18000.0
2025-03-18 14:50:00,89.24,89.24,89.2,89.2,21195.0,89.24,89.24,89.2,89.2,21195.0
2025-03-18 15:00:00,89.32,89.32,89.06,89.06,13200.0,89.32,89.32,89.06,89.06,13200.0
2025-03-18 15:10:00,89.08,89.15,89.06,89.09,12015.0,89.08,89.15,89.06,89.09,12015.0
2025-03-18 15:20:00,89.17,89.18,89.11,89.13,18000.0,89.17,89.18,89.11,89.13,18000.0
2025-03-18 15:30:00,89.18,89.21,89.1,89.13,27870.0,89.18,89.21,89.1,89.13,27870.0
2025-03-18 15:40:00,89.12,89.12,89.04,89.06,21000.0,89.12,89.12,89.04,89.06,21000.0
2025-03-18 15:50:00,89.08,89.31,88.94,89.31,253035.0,89.08,89.31,88.94,89.31,253035.0
2025-03-19 09:30:00,89.74,90.31,89.13,89.2,217710.0,89.74,90.31,89.13,89.2,217710.0
2025-03-19 09:40:00,89.37,89.47,89.3,89.47,13680.0,89.37,89.47,89.3,89.47,13680.0
2025-03-19 09:50:00,89.2,89.35,89.19,89.28,37365.0,89.2,89.35,89.19,89.28,37365.0
2025-03-19 10:00:00,89.3,89.32,89.3,89.32,16185.0,89.3,89.32,89.3,89.32,16185.0
2025-03-19 10:10:00,89.32,89.32,89.18,89.27,52215.0,89.32,89.32,89.18,89.27,52215.0
2025-03-19 10:20:00,89.27,89.53,89.27,89.51,16395.0,89.27,89.53,89.27,89.51,16395.0
2025-03-19 10:30:00,89.43,89.51,89.43,89.43,24675.0,89.43,89.51,89.43,89.43,24675.0
2025-03-19 10:40:00,89.25,89.37,89.25,89.35,25440.0,89.25,89.37,89.25,89.35,25440.0
2025-03-19 10:50:00,89.28,89.28,88.95,88.95,29220.0,89.28,89.28,88.95,88.95,29220.0
2025-03-19 11:00:00,89.17,89.25,88.96,89.07,24180.0,89.17,89.25,88.96,89.07,24180.0
2025-03-19 11:10:00,88.93,88.99,88.88,88.9,13500.0,88.93,88.99,88.88,88.9,13500.0
2025-03-19 11:20:00,88.98,89.12,88.97,89.12,23070.0,88.98,89.12,88.97,89.12,23070.0
2025-03-19 11:30:00,89.06,89.33,89.06,89.33,13500.0,89.06,89.33,89.06,89.33,13500.0
2025-03-19 11:40:00,89.26,89.41,89.26,89.41,8190.0,89.26,89.41,89.26,89.41,8190.0
2025-03-19 11:50:00,89.4,89.62,89.4,89.5,26775.0,89.4,89.62,89.4,89.5,26775.0
2025-03-19 12:00:00,89.54,89.61,89.47,89.61,15075.0,89.54,89.61,89.47,89.61,15075.0
2025-03-19 12:10:00,89.59,89.63,89.55,89.58,14370.0,89.59,89.63,89.55,89.58,14370.0
2025-03-19 12:20:00,89.49,89.53,89.49,89.5,9000.0,89.49,89.53,89.49,89.5,9000.0
2025-03-19 12:30:00,89.55,89.56,89.5,89.5,4500.0,89.55,89.56,89.5,89.5,4500.0
2025-03-19 12:40:00,89.43,89.43,89.24,89.27,29175.0,89.43,89.43,89.24,89.27,29175.0
2025-03-19 12:50:00,89.27,89.29,89.17,89.24,60000.0,89.27,89.29,89.17,89.24,60000.0
2025-03-19 13:00:00,89.23,89.25,89.13,89.22,10965.0,89.23,89.25,89.13,89.22,10965.0
2025-03-19 13:10:00,89.1,89.1,89.01,89.01,3000.0,89.1,89.1,89.01,89.01,3000.0
2025-03-19 13:20:00,89.0,89.03,89.0,89.03,14400.0,89.0,89.03,89.0,89.03,14400.0
2025-03-19 13:30:00,88.91,88.91,88.91,88.91,1635.0,88.91,88.91,88.91,88.91,1635.0
2025-03-19 13:40:00,89.01,89.01,88.93,88.93,3000.0,89.01,89.01,88.93,88.93,3000.0
2025-03-19 13:50:00,88.74,88.8,88.67,88.8,36765.0,88.74,88.8,88.67,88.8,36765.0
2025-03-19 14:00:00,88.65,88.85,88.65,88.79,17385.0,88.65,88.85,88.65,88.79,17385.0
2025-03-19 14:10:00,88.89,88.94,88.76,88.88,12465.0,88.89,88.94,88.76,88.88,12465.0
2025-03-19 14:20:00,88.94,88.94,88.87,88.89,7335.0,88.94,88.94,88.87,88.89,7335.0
2025-03-19 14:30:00,88.87,89.08,88.85,89.03,26265.0,88.87,89.08,88.85,89.03,26265.0
2025-03-19 14:40:00,89.01,89.2,88.99,89.18,29010.0,89.01,89.2,88.99,89.18,29010.0
2025-03-19 14:50:00,89.18,89.33,89.18,89.25,18000.0,89.18,89.33,89.18,89.25,18000.0
2025-03-19 15:00:00,89.24,89.46,89.24,89.46,27000.0,89.24,89.46,89.24,89.46,27000.0
2025-03-19 15:10:00,89.5,89.52,89.35,89.47,18000.0,89.5,89.52,89.35,89.47,18000.0
2025-03-19 15:20:00,89.4,89.4,89.21,89.22,16500.0,89.4,89.4,89.21,89.22,16500.0
2025-03-19 15:30:00,89.28,89.38,89.2,89.36,31500.0,89.28,89.38,89.2,89.36,31500.0
2025-03-19 15:40:00,89.22,89.27,89.22,89.23,28500.0,89.22,89.27,89.22,89.23,28500.0
2025-03-19 15:50:00,89.21,89.37,88.97,89.24,151425.0,89.21,89.37,88.97,89.24,151425.0
2025-03-20 09:30:00,88.95,89.22,88.58,88.78,88590.0,88.95,89.22,88.58,88.78,88590.0
2025-03-20 09:40:00,88.86,89.09,88.77,89.09,58755.0,88.86,89.09,88.77,89.09,58755.0
2025-03-20 09:50:00,89.27,89.4,89.27,89.4,18000.0,89.27,89.4,89.27,89.4,18000.0
2025-03-20 10:00:00,89.32,89.74,89.32,89.64,33795.0,89.32,89.74,89.32,89.64,33795.0
2025-03-20 10:10:00,89.75,89.87,89.62,89.82,50505.0,89.75,89.87,89.62,89.82,50505.0
2025-03-20 10:20:00,89.87,90.05,89.76,90.02,18720.0,89.87,90.05,89.76,90.02,18720.0
2025-03-20 10:30:00,89.92,90.0,89.82,89.83,19890.0,89.92,90.0,89.82,89.83,19890.0
2025-03-20 10:40:00,89.83,89.9,89.83,89.9,4500.0,89.83,89.9,89.83,89.9,4500.0
2025-03-20 10:50:00,89.92,89.92,89.51,89.53,32385.0,89.92,89.92,89.51,89.53,32385.0
2025-03-20 11:00:00,89.49,89.7,89.49,89.65,18000.0,89.49,89.7,89.49,89.65,18000.0
2025-03-20 11:10:00,89.65,89.76,89.55,89.55,26565.0,89.65,89.76,89.55,89.55,26565.0
2025-03-20 11:20:00,89.53,89.67,89.53,89.67,7500.0,89.53,89.67,89.53,89.67,7500.0
2025-03-20 11:30:00,89.65,89.65,89.55,89.65,21000.0,89.65,89.65,89.55,89.65,21000.0
2025-03-20 11:40:00,89.65,89.71,89.65,89.71,4500.0,89.65,89.71,89.65,89.71,4500.0
2025-03-20 11:50:00,89.66,89.68,89.63,89.66,7500.0,89.66,89.68,89.63,89.66,7500.0
2025-03-20 12:00:00,89.61,89.61,89.52,89.54,13500.0,89.61,89.61,89.52,89.54,13500.0
2025-03-20 12:10:00,89.58,89.58,89.34,89.43,18405.0,89.58,89.58,89.34,89.43,18405.0
2025-03-20 12:20:00,89.52,89.56,89.44,89.48,46500.0,89.52,89.56,89.44,89.48,46500.0
2025-03-20 12:30:00,89.52,89.56,89.42,89.53,31500.0,89.52,89.56,89.42,89.53,31500.0
2025-03-20 12:40:00,89.51,89.51,89.32,89.36,19500.0,89.51,89.51,89.32,89.36,19500.0
2025-03-20 12:50:00,89.36,89.45,89.35,89.45,9000.0,89.36,89.45,89.35,89.45,9000.0
2025-03-20 13:00:00,89.41,89.5,89.41,89.5,4500.0,89.41,89.5,89.41,89.5,4500.0
2025-03-20 13:10:00,89.43,89.44,89.36,89.36,5760.0,89.43,89.44,89.36,89.36,5760.0
2025-03-20 13:20:00,89.43,89.43,89.25,89.27,22620.0,89.43,89.43,89.25,89.27,22620.0
2025-03-20 13:30:00,89.33,89.34,89.3,89.34,9000.0,89.33,89.34,89.3,89.34,9000.0
2025-03-20 13:40:00,89.35,89.38,89.34,89.36,6015.0,89.35,89.38,89.34,89.36,6015.0
2025-03-20 13:50:00,89.37,89.37,89.26,89.27,31515.0,89.37,89.37,89.26,89.27,31515.0
2025-03-20 14:00:00,89.3,89.35,89.29,89.35,11985.0,89.3,89.35,89.29,89.35,11985.0
2025-03-20 14:10:00,89.36,89.42,89.31,89.31,9420.0,89.36,89.42,89.31,89.31,9420.0
2025-03-20 14:20:00,89.32,89.34,89.3,89.31,13500.0,89.32,89.34,89.3,89.31,13500.0
2025-03-20 14:30:00,89.33,89.43,89.28,89.43,46545.0,89.33,89.43,89.28,89.43,46545.0
2025-03-20 14:40:00,89.38,89.51,89.38,89.44,22050.0,89.38,89.51,89.38,89.44,22050.0
2025-03-20 14:50:00,89.54,89.64,89.49,89.52,21915.0,89.54,89.64,89.49,89.52,21915.0
2025-03-20 15:00:00,89.48,89.61,89.44,89.47,33000.0,89.48,89.61,89.44,89.47,33000.0
2025-03-20 15:10:00,89.41,89.6,89.41,89.58,23370.0,89.41,89.6,89.41,89.58,23370.0
2025-03-20 15:20:00,89.58,89.7,89.52,89.52,22965.0,89.58,89.7,89.52,89.52,22965.0
2025-03-20 15:30:00,89.52,89.55,89.35,89.35,22500.0,89.52,89.55,89.35,89.35,22500.0
2025-03-20 15:40:00,89.38,89.61,89.37,89.61,24390.0,89.38,89.61,89.37,89.61,24390.0
2025-03-20 15:50:00,89.6,89.71,89.45,89.45,252660.0,89.6,89.71,89.45,89.45,252660.0
2025-03-21 09:30:00,88.87,89.15,88.73,89.07,826950.0,88.87,89.15,88.73,89.07,826950.0
2025-03-21 09:40:00,89.17,89.25,89.13,89.13,17865.0,89.17,89.25,89.13,89.13,17865.0
2025-03-21 09:50:00,88.94,89.17,88.94,89.17,14520.0,88.94,89.17,88.94,89.17,14520.0
2025-03-21 10:00:00,89.02,89.02,88.79,88.79,11655.0,89.02,89.02,88.79,88.79,11655.0
2025-03-21 10:10:00,88.86,88.86,88.69,88.69,14835.0,88.86,88.86,88.69,88.69,14835.0
2025-03-21 10:20:00,88.74,88.96,88.74,88.89,18675.0,88.74,88.96,88.74,88.89,18675.0
2025-03-21 10:30:00,88.91,88.92,88.78,88.78,10515.0,88.91,88.92,88.78,88.78,10515.0
2025-03-21 10:40:00,88.85,88.98,88.85,88.96,4530.0,88.85,88.98,88.85,88.96,4530.0
2025-03-21 10:50:00,88.85,89.2,88.85,89.13,12000.0,88.85,89.2,88.85,89.13,12000.0
2025-03-21 11:00:00,89.16,89.21,89.08,89.16,17415.0,89.16,89.21,89.08,89.16,17415.0
2025-03-21 11:10:00,89.05,89.19,89.03,89.19,10860.0,89.05,89.19,89.03,89.19,10860.0
2025-03-21 11:20:00,88.9,89.04,88.9,89.04,9450.0,88.9,89.04,88.9,89.04,9450.0
2025-03-21 11:30:00,89.02,89.1,89.0,89.0,7500.0,89.02,89.1,89.0,89.0,7500.0
2025-03-21 11:40:00,88.9,88.9,88.72,88.77,13845.0,88.9,88.9,88.72,88.77,13845.0
2025-03-21 11:50:00,88.66,88.68,88.58,88.68,24105.0,88.66,88.68,88.58,88.68,24105.0
2025-03-21 12:00:00,88.67,88.67,88.67,88.67,1500.0,88.67,88.67,88.67,88.67,1500.0
2025-03-21 12:10:00,88.78,89.04,88.78,89.04,9420.0,88.78,89.04,88.78,89.04,9420.0
2025-03-21 12:20:00,89.09,89.18,89.06,89.09,12495.0,89.09,89.18,89.06,89.09,12495.0
2025-03-21 12:30:00,89.19,89.19,89.07,89.07,9000.0,89.19,89.19,89.07,89.07,9000.0
2025-03-21 12:40:00,89.07,89.07,89.07,89.07,0.0,89.07,89.07,89.07,89.07,0.0
2025-03-21 12:50:00,89.21,89.21,89.17,89.17,3270.0,89.21,89.21,89.17,89.17,3270.0
2025-03-21 13:00:00,89.08,89.08,89.08,89.08,3000.0,89.08,89.08,89.08,89.08,3000.0
2025-03-21 13:10:00,89.15,89.15,89.15,89.15,1500.0,89.15,89.15,89.15,89.15,1500.0
2025-03-21 13:20:00,89.15,89.15,89.15,89.15,0.0,89.15,89.15,89.15,89.15,0.0
2025-03-21 13:30:00,89.16,89.16,89.01,89.12,7500.0,89.16,89.16,89.01,89.12,7500.0
2025-03-21 13:40:00,89.26,89.33,89.23,89.33,9750.0,89.26,89.33,89.23,89.33,9750.0
2025-03-21 13:50:00,89.43,89.43,89.31,89.31,3000.0,89.43,89.43,89.31,89.31,3000.0
2025-03-21 14:00:00,89.15,89.19,89.15,89.19,6000.0,89.15,89.19,89.15,89.19,6000.0
2025-03-21 14:10:00,89.17,89.17,89.17,89.17,3000.0,89.17,89.17,89.17,89.17,3000.0
2025-03-21 14:20:00,89.17,89.17,89.14,89.14,57420.0,89.17,89.17,89.14,89.14,57420.0
2025-03-21 14:30:00,89.05,89.12,89.05,89.12,4500.0,89.05,89.12,89.05,89.12,4500.0
2025-03-21 14:40:00,89.12,89.12,89.12,89.12,0.0,89.12,89.12,89.12,89.12,0.0
2025-03-21 14:50:00,88.96,89.06,88.96,88.97,6120.0,88.96,89.06,88.96,88.97,6120.0
2025-03-21 15:00:00,88.87,88.87,88.87,88.87,1500.0,88.87,88.87,88.87,88.87,1500.0
2025-03-21 15:10:00,88.8,88.82,88.8,88.82,25260.0,88.8,88.82,88.8,88.82,25260.0
2025-03-21 15:20:00,88.82,89.04,88.82,89.04,13560.0,88.82,89.04,88.82,89.04,13560.0
2025-03-21 15:30:00,89.04,89.29,89.04,89.29,39135.0,89.04,89.29,89.04,89.29,39135.0
2025-03-21 15:40:00,89.27,89.31,89.09,89.17,126465.0,89.27,89.31,89.09,89.17,126465.0
2025-03-21 15:50:00,89.05,89.28,88.76,89.25,302475.0,89.05,89.28,88.76,89.25,302475.0
2025-03-24 09:30:00,89.87,90.67,89.72,90.31,69795.0,89.87,90.67,89.72,90.31,69795.0
2025-03-24 09:40:00,90.36,90.5,90.2,90.27,27120.0,90.36,90.5,90.2,90.27,27120.0
2025-03-24 09:50:00,90.24,90.37,90.12,90.21,18840.0,90.24,90.37,90.12,90.21,18840.0
2025-03-24 10:00:00,90.31,90.43,90.3,90.43,52710.0,90.31,90.43,90.3,90.43,52710.0
2025-03-24 10:10:00,90.35,90.45,90.23,90.32,85575.0,90.35,90.45,90.23,90.32,85575.0
2025-03-24 10:20:00,90.23,90.23,90.09,90.09,30630.0,90.23,90.23,90.09,90.09,30630.0
2025-03-24 10:30:00,90.14,90.26,90.14,90.21,18585.0,90.14,90.26,90.14,90.21,18585.0
2025-03-24 10:40:00,90.28,90.28,90.1,90.2,31080.0,90.28,90.28,90.1,90.2,31080.0
2025-03-24 10:50:00,90.34,90.41,90.34,90.39,6000.0,90.34,90.41,90.34,90.39,6000.0
2025-03-24 11:00:00,90.53,90.53,90.47,90.48,9075.0,90.53,90.53,90.47,90.48,9075.0
2025-03-24 11:10:00,90.5,90.5,90.44,90.44,7500.0,90.5,90.5,90.44,90.44,7500.0
2025-03-24 11:20:00,90.61,90.61,90.53,90.53,3000.0,90.61,90.61,90.53,90.53,3000.0
2025-03-24 11:30:00,90.5,90.5,90.5,90.5,1500.0,90.5,90.5,90.5,90.5,1500.0
2025-03-24 11:40:00,90.61,90.65,90.54,90.65,8610.0,90.61,90.65,90.54,90.65,8610.0
2025-03-24 11:50:00,90.75,90.85,90.75,90.85,7500.0,90.75,90.85,90.75,90.85,7500.0
2025-03-24 12:00:00,90.76,90.94,90.76,90.91,9000.0,90.76,90.94,90.76,90.91,9000.0
2025-03-24 12:10:00,90.85,90.85,90.85,90.85,3000.0,90.85,90.85,90.85,90.85,3000.0
2025-03-24 12:20:00,90.85,90.91,90.71,90.71,23295.0,90.85,90.91,90.71,90.71,23295.0
2025-03-24 12:30:00,90.73,90.73,90.61,90.61,13500.0,90.73,90.73,90.61,90.61,13500.0
2025-03-24 12:40:00,90.57,90.64,90.57,90.63,4500.0,90.57,90.64,90.57,90.63,4500.0
2025-03-24 12:50:00,90.62,90.62,90.41,90.43,28485.0,90.62,90.62,90.41,90.43,28485.0
2025-03-24 13:00:00,90.43,90.48,90.43,90.48,4500.0,90.43,90.48,90.43,90.48,4500.0
2025-03-24 13:10:00,90.42,90.42,90.42,90.42,4920.0,90.42,90.42,90.42,90.42,4920.0
2025-03-24 13:20:00,90.36,90.44,90.33,90.33,22890.0,90.36,90.44,90.33,90.33,22890.0
2025-03-24 13:30:00,90.4,90.42,90.4,90.42,3000.0,90.4,90.42,90.4,90.42,3000.0
2025-03-24 13:40:00,90.47,90.64,90.42,90.58,27660.0,90.47,90.64,90.42,90.58,27660.0
2025-03-24 13:50:00,90.58,90.58,90.46,90.46,17220.0,90.58,90.58,90.46,90.46,17220.0
2025-03-24 14:00:00,90.39,90.39,90.29,90.29,6000.0,90.39,90.39,90.29,90.29,6000.0
2025-03-24 14:10:00,90.39,90.39,90.24,90.24,7500.0,90.39,90.39,90.24,90.24,7500.0
2025-03-24 14:20:00,90.32,90.32,90.28,90.28,6660.0,90.32,90.32,90.28,90.28,6660.0
2025-03-24 14:30:00,90.35,90.51,90.35,90.51,7500.0,90.35,90.51,90.35,90.51,7500.0
2025-03-24 14:40:00,90.52,90.54,90.44,90.44,30000.0,90.52,90.54,90.44,90.44,30000.0
2025-03-24 14:50:00,90.49,90.56,90.49,90.49,25170.0,90.49,90.56,90.49,90.49,25170.0
2025-03-24 15:00:00,90.6,90.69,90.6,90.65,30915.0,90.6,90.69,90.6,90.65,30915.0
2025-03-24 15:10:00,90.66,90.66,90.52,90.52,7500.0,90.66,90.66,90.52,90.52,7500.0
2025-03-24 15:20:00,90.52,90.57,90.46,90.55,25245.0,90.52,90.57,90.46,90.55,25245.0
2025-03-24 15:30:00,90.57,90.76,90.57,90.76,17295.0,90.57,90.76,90.57,90.76,17295.0
2025-03-24 15:40:00,90.71,90.88,90.68,90.85,65655.0,90.71,90.88,90.68,90.85,65655.0
2025-03-24 15:50:00,90.93,91.04,90.58,90.83,200565.0,90.93,91.04,90.58,90.83,200565.0
2025-03-25 09:30:00,90.6,91.09,90.44,90.95,82410.0,90.6,91.09,90.44,90.95,82410.0
2025-03-25 09:40:00,91.03,91.13,90.91,91.11,13500.0,91.03,91.13,90.91,91.11,13500.0
2025-03-25 09:50:00,91.25,91.44,91.18,91.44,44100.0,91.25,91.44,91.18,91.44,44100.0
2025-03-25 10:00:00,91.39,91.67,91.32,91.48,61275.0,91.39,91.67,91.32,91.48,61275.0
2025-03-25 10:10:00,91.49,91.63,91.39,91.51,28800.0,91.49,91.63,91.39,91.51,28800.0
2025-03-25 10:20:00,91.63,91.63,91.52,91.54,11760.0,91.63,91.63,91.52,91.54,11760.0
2025-03-25 10:30:00,91.56,91.56,91.36,91.42,41385.0,91.56,91.56,91.36,91.42,41385.0
2025-03-25 10:40:00,91.44,91.55,91.44,91.55,4500.0,91.44,91.55,91.44,91.55,4500.0
2025-03-25 10:50:00,91.63,91.63,91.44,91.44,15000.0,91.63,91.63,91.44,91.44,15000.0
2025-03-25 11:00:00,91.32,91.41,91.31,91.39,16845.0,91.32,91.41,91.31,91.39,16845.0
2025-03-25 11:10:00,91.31,91.31,91.13,91.13,15000.0,91.31,91.31,91.13,91.13,15000.0
2025-03-25 11:20:00,91.19,91.2,91.11,91.11,15000.0,91.19,91.2,91.11,91.11,15000.0
2025-03-25 11:30:00,91.15,91.29,91.14,91.29,15810.0,91.15,91.29,91.14,91.29,15810.0
2025-03-25 11:40:00,91.32,91.32,91.12,91.12,15165.0,91.32,91.32,91.12,91.12,15165.0
2025-03-25 11:50:00,91.06,91.06,90.98,91.04,12240.0,91.06,91.06,90.98,91.04,12240.0
2025-03-25 12:00:00,91.04,91.04,90.84,91.03,31260.0,91.04,91.04,90.84,91.03,31260.0
2025-03-25 12:10:00,91.0,91.07,91.0,91.07,4500.0,91.0,91.07,91.0,91.07,4500.0
2025-03-25 12:20:00,91.11,91.11,91.11,91.11,1740.0,91.11,91.11,91.11,91.11,1740.0
2025-03-25 12:30:00,90.95,90.95,90.95,90.95,1500.0,90.95,90.95,90.95,90.95,1500.0
2025-03-25 12:40:00,90.95,91.02,90.95,91.02,3000.0,90.95,91.02,90.95,91.02,3000.0
2025-03-25 12:50:00,90.98,90.99,90.98,90.99,4845.0,90.98,90.99,90.98,90.99,4845.0
2025-03-25 13:00:00,91.04,91.05,90.98,90.98,21360.0,91.04,91.05,90.98,90.98,21360.0
2025-03-25 13:10:00,90.99,91.0,90.88,90.95,32040.0,90.99,91.0,90.88,90.95,32040.0
2025-03-25 13:20:00,91.01,91.07,91.01,91.07,3330.0,91.01,91.07,91.01,91.07,3330.0
2025-03-25 13:30:00,91.03,91.09,91.0,91.01,34650.0,91.03,91.09,91.0,91.01,34650.0
2025-03-25 13:40:00,91.03,91.21,91.03,91.21,40110.0,91.03,91.21,91.03,91.21,40110.0
2025-03-25 13:50:00,91.15,91.31,91.14,91.27,21525.0,91.15,91.31,91.14,91.27,21525.0
2025-03-25 14:00:00,91.22,91.31,91.19,91.19,38925.0,91.22,91.31,91.19,91.19,38925.0
2025-03-25 14:10:00,91.29,91.36,91.25,91.33,17970.0,91.29,91.36,91.25,91.33,17970.0
2025-03-25 14:20:00,91.41,91.48,91.4,91.4,13500.0,91.41,91.48,91.4,91.4,13500.0
2025-03-25 14:30:00,91.39,91.46,91.31,91.46,54030.0,91.39,91.46,91.31,91.46,54030.0
2025-03-25 14:40:00,91.46,91.46,91.33,91.37,37500.0,91.46,91.46,91.33,91.37,37500.0
2025-03-25 14:50:00,91.36,91.36,91.23,91.23,39345.0,91.36,91.36,91.23,91.23,39345.0
2025-03-25 15:00:00,91.36,91.45,91.36,91.43,30405.0,91.36,91.45,91.36,91.43,30405.0
2025-03-25 15:10:00,91.5,91.51,91.34,91.47,38565.0,91.5,91.51,91.34,91.47,38565.0
2025-03-25 15:20:00,91.44,91.48,91.42,91.48,23415.0,91.44,91.48,91.42,91.48,23415.0
2025-03-25 15:30:00,91.43,91.53,91.09,91.37,88680.0,91.43,91.53,91.09,91.37,88680.0
2025-03-25 15:40:00,91.28,91.7,91.28,91.63,33360.0,91.28,91.7,91.28,91.63,33360.0
2025-03-25 15:50:00,91.62,91.84,91.62,91.7,249765.0,91.62,91.84,91.62,91.7,249765.0
2025-03-26 09:30:00,91.8,92.0,91.51,91.51,44415.0,91.8,92.0,91.51,91.51,44415.0
2025-03-26 09:40:00,91.9,92.14,91.9,92.14,28755.0,91.9,92.14,91.9,92.14,28755.0
2025-03-26 09:50:00,92.16,92.39,92.16,92.37,30750.0,92.16,92.39,92.16,92.37,30750.0
2025-03-26 10:00:00,92.48,92.6,92.43,92.43,26850.0,92.48,92.6,92.43,92.43,26850.0
2025-03-26 10:10:00,92.58,92.79,92.57,92.64,45780.0,92.58,92.79,92.57,92.64,45780.0
2025-03-26 10:20:00,92.46,92.54,92.35,92.35,16065.0,92.46,92.54,92.35,92.35,16065.0
2025-03-26 10:30:00,92.38,92.56,92.2,92.56,51195.0,92.38,92.56,92.2,92.56,51195.0
2025-03-26 10:40:00,92.39,92.48,92.27,92.28,230175.0,92.39,92.48,92.27,92.28,230175.0
2025-03-26 10:50:00,92.37,92.39,92.28,92.35,57075.0,92.37,92.39,92.28,92.35,57075.0
2025-03-26 11:00:00,92.38,92.39,91.85,92.05,123225.0,92.38,92.39,91.85,92.05,123225.0
2025-03-26 11:10:00,91.99,92.03,91.91,92.02,67275.0,91.99,92.03,91.91,92.02,67275.0
2025-03-26 11:20:00,91.99,92.01,91.88,91.88,30960.0,91.99,92.01,91.88,91.88,30960.0
2025-03-26 11:30:00,92.01,92.08,91.85,91.98,82695.0,92.01,92.08,91.85,91.98,82695.0
2025-03-26 11:40:00,91.98,92.1,91.91,91.91,25995.0,91.98,92.1,91.91,91.91,25995.0
2025-03-26 11:50:00,91.95,92.07,91.85,91.89,136020.0,91.95,92.07,91.85,91.89,136020.0
2025-03-26 12:00:00,91.83,91.83,91.82,91.82,3000.0,91.83,91.83,91.82,91.82,3000.0
2025-03-26 12:10:00,91.91,91.91,91.91,91.91,1785.0,91.91,91.91,91.91,91.91,1785.0
2025-03-26 12:20:00,91.91,91.91,91.91,91.91,0.0,91.91,91.91,91.91,91.91,0.0
2025-03-26 12:30:00,92.11,92.11,91.95,92.08,22740.0,92.11,92.11,91.95,92.08,22740.0
2025-03-26 12:40:00,92.12,92.41,92.08,92.41,44250.0,92.12,92.41,92.08,92.41,44250.0
2025-03-26 12:50:00,92.38,92.58,92.33,92.58,32280.0,92.38,92.58,92.33,92.58,32280.0
2025-03-26 13:00:00,92.53,92.58,92.3,92.45,80025.0,92.53,92.58,92.3,92.45,80025.0
2025-03-26 13:10:00,92.34,92.46,92.23,92.29,16500.0,92.34,92.46,92.23,92.29,16500.0
2025-03-26 13:20:00,92.35,92.38,92.26,92.38,12330.0,92.35,92.38,92.26,92.38,12330.0
2025-03-26 13:30:00,92.2,92.29,92.15,92.29,7500.0,92.2,92.29,92.15,92.29,7500.0
2025-03-26 13:40:00,92.3,92.39,92.01,92.07,35535.0,92.3,92.39,92.01,92.07,35535.0
2025-03-26 13:50:00,92.0,92.17,92.0,92.15,24825.0,92.0,92.17,92.0,92.15,24825.0
2025-03-26 14:00:00,92.14,92.14,92.06,92.14,10500.0,92.14,92.14,92.06,92.14,10500.0
2025-03-26 14:10:00,92.26,92.26,92.23,92.23,11085.0,92.26,92.26,92.23,92.23,11085.0
2025-03-26 14:20:00,92.23,92.27,92.21,92.26,39240.0,92.23,92.27,92.21,92.26,39240.0
2025-03-26 14:30:00,92.29,92.29,92.22,92.23,17025.0,92.29,92.29,92.22,92.23,17025.0
2025-03-26 14:40:00,92.21,92.25,91.93,91.93,14880.0,92.21,92.25,91.93,91.93,14880.0
2025-03-26 14:50:00,91.91,92.11,91.91,92.11,23610.0,91.91,92.11,91.91,92.11,23610.0
2025-03-26 15:00:00,92.11,92.12,91.83,92.06,83490.0,92.11,92.12,91.83,92.06,83490.0
2025-03-26 15:10:00,92.01,92.1,91.99,92.1,7500.0,92.01,92.1,91.99,92.1,7500.0
2025-03-26 15:20:00,92.14,92.2,92.03,92.03,10500.0,92.14,92.2,92.03,92.03,10500.0
2025-03-26 15:30:00,91.98,92.16,91.98,92.06,22695.0,91.98,92.16,91.98,92.06,22695.0
2025-03-26 15:40:00,92.03,92.19,92.03,92.19,21330.0,92.03,92.19,92.03,92.19,21330.0
2025-03-26 15:50:00,92.21,92.31,92.03,92.11,157125.0,92.21,92.31,92.03,92.11,157125.0
2025-03-27 09:30:00,92.86,93.86,92.77,93.56,166575.0,92.86,93.86,92.77,93.56,166575.0
2025-03-27 09:40:00,93.69,95.09,93.53,94.69,170760.0,93.69,95.09,93.53,94.69,170760.0
2025-03-27 09:50:00,94.43,94.98,94.12,94.75,80835.0,94.43,94.98,94.12,94.75,80835.0
2025-03-27 10:00:00,94.91,94.97,94.38,94.89,113595.0,94.91,94.97,94.38,94.89,113595.0
2025-03-27 10:10:00,94.89,95.13,94.59,95.12,120990.0,94.89,95.13,94.59,95.12,120990.0
2025-03-27 10:20:00,95.1,95.16,94.51,94.67,91575.0,95.1,95.16,94.51,94.67,91575.0
2025-03-27 10:30:00,94.56,95.22,94.56,95.22,101520.0,94.56,95.22,94.56,95.22,101520.0
2025-03-27 10:40:00,95.22,95.58,95.19,95.54,59280.0,95.22,95.58,95.19,95.54,59280.0
2025-03-27 10:50:00,95.26,95.5,95.11,95.29,43500.0,95.26,95.5,95.11,95.29,43500.0
2025-03-27 11:00:00,95.33,95.33,95.0,95.09,69270.0,95.33,95.33,95.0,95.09,69270.0
2025-03-27 11:10:00,95.07,95.4,95.03,95.3,59940.0,95.07,95.4,95.03,95.3,59940.0
2025-03-27 11:20:00,95.28,95.34,95.01,95.01,39825.0,95.28,95.34,95.01,95.01,39825.0
2025-03-27 11:30:00,95.0,95.03,94.97,95.03,18000.0,95.0,95.03,94.97,95.03,18000.0
2025-03-27 11:40:00,94.89,94.89,94.55,94.64,24315.0,94.89,94.89,94.55,94.64,24315.0
2025-03-27 11:50:00,94.57,94.77,94.53,94.74,45000.0,94.57,94.77,94.53,94.74,45000.0
2025-03-27 12:00:00,94.79,95.01,94.77,94.99,40440.0,94.79,95.01,94.77,94.99,40440.0
2025-03-27 12:10:00,94.91,95.04,94.87,95.02,41820.0,94.91,95.04,94.87,95.02,41820.0
2025-03-27 12:20:00,95.04,95.3,95.04,95.1,43065.0,95.04,95.3,95.04,95.1,43065.0
2025-03-27 12:30:00,95.15,95.15,94.67,94.79,81300.0,95.15,95.15,94.67,94.79,81300.0
2025-03-27 12:40:00,94.79,94.79,94.57,94.64,25500.0,94.79,94.79,94.57,94.64,25500.0
2025-03-27 12:50:00,94.57,94.67,94.46,94.65,42915.0,94.57,94.67,94.46,94.65,42915.0
2025-03-27 13:00:00,94.59,94.68,94.51,94.63,20445.0,94.59,94.68,94.51,94.63,20445.0
2025-03-27 13:10:00,94.65,94.81,94.65,94.81,12540.0,94.65,94.81,94.65,94.81,12540.0
2025-03-27 13:20:00,94.8,94.8,94.74,94.74,13575.0,94.8,94.8,94.74,94.74,13575.0
2025-03-27 13:30:00,94.76,94.85,94.7,94.7,13950.0,94.76,94.85,94.7,94.7,13950.0
2025-03-27 13:40:00,94.65,94.66,94.64,94.66,7500.0,94.65,94.66,94.64,94.66,7500.0
2025-03-27 13:50:00,94.69,94.71,94.59,94.6,13935.0,94.69,94.71,94.59,94.6,13935.0
2025-03-27 14:00:00,94.65,94.75,94.61,94.75,15750.0,94.65,94.75,94.61,94.75,15750.0
2025-03-27 14:10:00,94.78,94.89,94.75,94.75,15000.0,94.78,94.89,94.75,94.75,15000.0
2025-03-27 14:20:00,94.72,94.86,94.72,94.8,17100.0,94.72,94.86,94.72,94.8,17100.0
2025-03-27 14:30:00,94.73,94.75,94.69,94.69,15000.0,94.73,94.75,94.69,94.69,15000.0
2025-03-27 14:40:00,94.78,94.86,94.68,94.84,19800.0,94.78,94.86,94.68,94.84,19800.0
2025-03-27 14:50:00,94.83,94.91,94.75,94.75,27150.0,94.83,94.91,94.75,94.75,27150.0
2025-03-27 15:00:00,94.63,94.88,94.63,94.88,7500.0,94.63,94.88,94.63,94.88,7500.0
2025-03-27 15:10:00,94.96,95.03,94.9,95.03,15000.0,94.96,95.03,94.9,95.03,15000.0
2025-03-27 15:20:00,95.09,95.17,95.05,95.12,31500.0,95.09,95.17,95.05,95.12,31500.0
2025-03-27 15:30:00,95.11,95.11,94.89,94.89,34245.0,95.11,95.11,94.89,94.89,34245.0
2025-03-27 15:40:00,94.95,95.11,94.91,95.11,21000.0,94.95,95.11,94.91,95.11,21000.0
2025-03-27 15:50:00,95.08,95.49,94.84,94.84,266565.0,95.08,95.49,94.84,94.84,266565.0
2025-03-28 09:30:00,94.48,94.93,94.08,94.93,101835.0,94.48,94.93,94.08,94.93,101835.0
2025-03-28 09:40:00,94.85,94.85,94.2,94.53,74025.0,94.85,94.85,94.2,94.53,74025.0
2025-03-28 09:50:00,94.56,94.66,94.45,94.45,24000.0,94.56,94.66,94.45,94.45,24000.0
2025-03-28 10:00:00,94.16,94.51,94.08,94.3,44175.0,94.16,94.51,94.08,94.3,44175.0
2025-03-28 10:10:00,94.21,94.23,93.98,94.01,11460.0,94.21,94.23,93.98,94.01,11460.0
2025-03-28 10:20:00,93.7,93.88,93.64,93.82,25770.0,93.7,93.88,93.64,93.82,25770.0
2025-03-28 10:30:00,93.79,93.81,93.14,93.35,89760.0,93.79,93.81,93.14,93.35,89760.0
2025-03-28 10:40:00,93.59,93.86,93.36,93.86,75480.0,93.59,93.86,93.36,93.86,75480.0
2025-03-28 10:50:00,93.73,93.86,93.46,93.86,21000.0,93.73,93.86,93.46,93.86,21000.0
2025-03-28 11:00:00,93.81,93.81,93.53,93.71,13185.0,93.81,93.81,93.53,93.71,13185.0
2025-03-28 11:10:00,93.82,93.94,93.82,93.94,15750.0,93.82,93.94,93.82,93.94,15750.0
2025-03-28 11:20:00,94.07,94.1,93.96,93.96,15000.0,94.07,94.1,93.96,93.96,15000.0
2025-03-28 11:30:00,94.04,94.16,94.04,94.11,10500.0,94.04,94.16,94.04,94.11,10500.0
2025-03-28 11:40:00,94.02,94.19,94.01,94.19,40170.0,94.02,94.19,94.01,94.19,40170.0
2025-03-28 11:50:00,94.2,94.44,94.19,94.44,86505.0,94.2,94.44,94.19,94.44,86505.0
2025-03-28 12:00:00,94.28,94.55,94.28,94.55,33000.0,94.28,94.55,94.28,94.55,33000.0
2025-03-28 12:10:00,94.53,94.55,94.36,94.52,66045.0,94.53,94.55,94.36,94.52,66045.0
2025-03-28 12:20:00,94.58,94.67,94.44,94.5,58320.0,94.58,94.67,94.44,94.5,58320.0
2025-03-28 12:30:00,94.56,94.91,94.53,94.77,87165.0,94.56,94.91,94.53,94.77,87165.0
2025-03-28 12:40:00,94.77,94.96,94.77,94.96,25500.0,94.77,94.96,94.77,94.96,25500.0
2025-03-28 12:50:00,94.96,95.12,94.82,94.98,98025.0,94.96,95.12,94.82,94.98,98025.0
2025-03-28 13:00:00,95.07,95.07,94.76,94.8,43020.0,95.07,95.07,94.76,94.8,43020.0
2025-03-28 13:10:00,94.75,94.89,94.71,94.83,27750.0,94.75,94.89,94.71,94.83,27750.0
2025-03-28 13:20:00,94.85,94.89,94.69,94.72,46155.0,94.85,94.89,94.69,94.72,46155.0
2025-03-28 13:30:00,94.67,94.88,94.67,94.88,28020.0,94.67,94.88,94.67,94.88,28020.0
2025-03-28 13:40:00,94.84,94.96,94.73,94.83,27540.0,94.84,94.96,94.73,94.83,27540.0
2025-03-28 13:50:00,94.67,94.85,94.67,94.85,21000.0,94.67,94.85,94.67,94.85,21000.0
2025-03-28 14:00:00,94.82,94.88,94.53,94.53,39915.0,94.82,94.88,94.53,94.53,39915.0
2025-03-28 14:10:00,94.53,94.69,94.53,94.67,22515.0,94.53,94.69,94.53,94.67,22515.0
2025-03-28 14:20:00,94.54,94.55,94.53,94.55,4500.0,94.54,94.55,94.53,94.55,4500.0
2025-03-28 14:30:00,94.53,94.56,94.48,94.53,21930.0,94.53,94.56,94.48,94.53,21930.0
2025-03-28 14:40:00,94.55,94.62,94.55,94.57,7740.0,94.55,94.62,94.55,94.57,7740.0
2025-03-28 14:50:00,94.57,94.75,94.57,94.73,20520.0,94.57,94.75,94.57,94.73,20520.0
2025-03-28 15:00:00,94.8,94.81,94.68,94.77,13500.0,94.8,94.81,94.68,94.77,13500.0
2025-03-28 15:10:00,94.8,94.8,94.52,94.66,23640.0,94.8,94.8,94.52,94.66,23640.0
2025-03-28 15:20:00,94.62,94.62,94.22,94.22,19740.0,94.62,94.62,94.22,94.22,19740.0
2025-03-28 15:30:00,94.1,94.22,94.0,94.13,48030.0,94.1,94.22,94.0,94.13,48030.0
2025-03-28 15:40:00,94.12,94.12,93.73,93.87,346395.0,94.12,94.12,93.73,93.87,346395.0
2025-03-28 15:50:00,93.83,94.11,93.79,93.91,219165.0,93.83,94.11,93.79,93.91,219165.0
2025-03-31 09:30:00,94.49,96.67,94.49,96.5,229485.0,94.49,96.67,94.49,96.5,229485.0
2025-03-31 09:40:00,96.5,96.59,95.42,95.42,97200.0,96.5,96.59,95.42,95.42,97200.0
2025-03-31 09:50:00,95.41,96.07,95.35,95.72,99270.0,95.41,96.07,95.35,95.72,99270.0
2025-03-31 10:00:00,95.72,95.72,95.39,95.58,99090.0,95.72,95.72,95.39,95.58,99090.0
2025-03-31 10:10:00,95.64,95.64,95.13,95.13,41010.0,95.64,95.64,95.13,95.13,41010.0
2025-03-31 10:20:00,95.29,95.57,95.29,95.46,39645.0,95.29,95.57,95.29,95.46,39645.0
2025-03-31 10:30:00,95.77,95.78,95.49,95.54,31500.0,95.77,95.78,95.49,95.54,31500.0
2025-03-31 10:40:00,95.49,95.67,95.4,95.49,55725.0,95.49,95.67,95.4,95.49,55725.0
2025-03-31 10:50:00,95.49,95.67,95.33,95.67,38505.0,95.49,95.67,95.33,95.67,38505.0
2025-03-31 11:00:00,95.67,95.7,95.53,95.53,22500.0,95.67,95.7,95.53,95.53,22500.0
2025-03-31 11:10:00,95.63,95.73,95.63,95.71,10500.0,95.63,95.73,95.63,95.71,10500.0
2025-03-31 11:20:00,95.67,95.86,95.56,95.69,40500.0,95.67,95.86,95.56,95.69,40500.0
2025-03-31 11:30:00,95.67,95.67,95.47,95.5,6000.0,95.67,95.67,95.47,95.5,6000.0
2025-03-31 11:40:00,95.6,95.6,95.37,95.42,10500.0,95.6,95.6,95.37,95.42,10500.0
2025-03-31 11:50:00,95.38,95.38,95.29,95.35,23040.0,95.38,95.38,95.29,95.35,23040.0
2025-03-31 12:00:00,95.38,95.47,95.33,95.37,40500.0,95.38,95.47,95.33,95.37,40500.0
2025-03-31 12:10:00,95.27,95.27,95.02,95.24,27435.0,95.27,95.27,95.02,95.24,27435.0
2025-03-31 12:20:00,95.41,95.41,95.17,95.27,8460.0,95.41,95.41,95.17,95.27,8460.0
2025-03-31 12:30:00,95.18,95.25,95.05,95.12,12495.0,95.18,95.25,95.05,95.12,12495.0
2025-03-31 12:40:00,95.11,95.16,94.96,94.96,31455.0,95.11,95.16,94.96,94.96,31455.0
2025-03-31 12:50:00,95.08,95.1,94.99,95.1,6000.0,95.08,95.1,94.99,95.1,6000.0
2025-03-31 13:00:00,95.1,95.1,95.1,95.1,0.0,95.1,95.1,95.1,95.1,0.0
2025-03-31 13:10:00,95.15,95.21,95.14,95.16,7500.0,95.15,95.21,95.14,95.16,7500.0
2025-03-31 13:20:00,95.06,95.06,95.0,95.0,39870.0,95.06,95.06,95.0,95.0,39870.0
2025-03-31 13:30:00,95.07,95.07,95.05,95.05,18615.0,95.07,95.07,95.05,95.05,18615.0
2025-03-31 13:40:00,95.03,95.08,95.01,95.08,18540.0,95.03,95.08,95.01,95.08,18540.0
2025-03-31 13:50:00,95.08,95.2,94.96,94.96,52500.0,95.08,95.2,94.96,94.96,52500.0
2025-03-31 14:00:00,94.97,95.45,94.85,95.45,19950.0,94.97,95.45,94.85,95.45,19950.0
2025-03-31 14:10:00,95.47,95.53,95.19,95.33,52800.0,95.47,95.53,95.19,95.33,52800.0
2025-03-31 14:20:00,95.3,95.32,95.2,95.22,22800.0,95.3,95.32,95.2,95.22,22800.0
2025-03-31 14:30:00,95.25,95.45,95.25,95.36,20910.0,95.25,95.45,95.25,95.36,20910.0
2025-03-31 14:40:00,95.37,95.4,95.13,95.4,25275.0,95.37,95.4,95.13,95.4,25275.0
2025-03-31 14:50:00,95.33,95.41,95.21,95.21,22245.0,95.33,95.41,95.21,95.21,22245.0
2025-03-31 15:00:00,95.3,95.53,95.27,95.52,18870.0,95.3,95.53,95.27,95.52,18870.0
2025-03-31 15:10:00,95.51,95.72,95.45,95.47,41925.0,95.51,95.72,95.45,95.47,41925.0
2025-03-31 15:20:00,95.53,95.63,95.39,95.42,76905.0,95.53,95.63,95.39,95.42,76905.0
2025-03-31 15:30:00,95.47,95.61,95.46,95.59,15360.0,95.47,95.61,95.46,95.59,15360.0
2025-03-31 15:40:00,95.5,95.8,95.5,95.67,31020.0,95.5,95.8,95.5,95.67,31020.0
2025-03-31 15:50:00,95.72,95.92,95.44,95.51,214080.0,95.72,95.92,95.44,95.51,214080.0
2025-04-01 09:30:00,95.03,95.79,95.03,95.67,67305.0,95.03,95.79,95.03,95.67,67305.0
2025-04-01 09:40:00,95.73,95.73,95.19,95.33,33435.0,95.73,95.73,95.19,95.33,33435.0
2025-04-01 09:50:00,95.6,95.66,95.32,95.32,22425.0,95.6,95.66,95.32,95.32,22425.0
2025-04-01 10:00:00,95.12,95.59,95.12,95.24,13650.0,95.12,95.59,95.12,95.24,13650.0
2025-04-01 10:10:00,95.07,95.17,95.0,95.14,19170.0,95.07,95.17,95.0,95.14,19170.0
2025-04-01 10:20:00,95.07,95.36,94.91,95.08,75120.0,95.07,95.36,94.91,95.08,75120.0
2025-04-01 10:30:00,95.1,95.2,94.93,95.15,32310.0,95.1,95.2,94.93,95.15,32310.0
2025-04-01 10:40:00,95.02,95.13,94.98,95.04,43155.0,95.02,95.13,94.98,95.04,43155.0
2025-04-01 10:50:00,95.16,95.33,95.09,95.33,11580.0,95.16,95.33,95.09,95.33,11580.0
2025-04-01 11:00:00,95.3,95.47,95.3,95.47,28935.0,95.3,95.47,95.3,95.47,28935.0
2025-04-01 11:10:00,95.42,95.68,95.41,95.41,22560.0,95.42,95.68,95.41,95.41,22560.0
2025-04-01 11:20:00,95.43,95.59,95.26,95.26,30675.0,95.43,95.59,95.26,95.26,30675.0
2025-04-01 11:30:00,95.34,95.36,95.34,95.36,3000.0,95.34,95.36,95.34,95.36,3000.0
2025-04-01 11:40:00,95.39,95.44,95.39,95.44,4530.0,95.39,95.44,95.39,95.44,4530.0
2025-04-01 11:50:00,95.39,95.42,95.26,95.26,34935.0,95.39,95.42,95.26,95.26,34935.0
2025-04-01 12:00:00,95.33,95.33,95.21,95.21,34815.0,95.33,95.33,95.21,95.21,34815.0
2025-04-01 12:10:00,95.21,95.35,95.19,95.35,27900.0,95.21,95.35,95.19,95.35,27900.0
2025-04-01 12:20:00,95.39,95.39,95.13,95.2,67815.0,95.39,95.39,95.13,95.2,67815.0
2025-04-01 12:30:00,95.1,95.23,95.1,95.19,41295.0,95.1,95.23,95.1,95.19,41295.0
2025-04-01 12:40:00,95.28,95.3,95.15,95.3,39390.0,95.28,95.3,95.15,95.3,39390.0
2025-04-01 12:50:00,95.35,95.6,95.34,95.55,18045.0,95.35,95.6,95.34,95.55,18045.0
2025-04-01 13:00:00,95.55,95.59,95.43,95.43,17535.0,95.55,95.59,95.43,95.43,17535.0
2025-04-01 13:10:00,95.47,95.47,95.35,95.4,27585.0,95.47,95.47,95.35,95.4,27585.0
2025-04-01 13:20:00,95.45,95.48,95.3,95.31,24315.0,95.45,95.48,95.3,95.31,24315.0
2025-04-01 13:30:00,95.2,95.43,95.2,95.43,13200.0,95.2,95.43,95.2,95.43,13200.0
2025-04-01 13:40:00,95.5,95.5,95.38,95.38,10500.0,95.5,95.5,95.38,95.38,10500.0
2025-04-01 13:50:00,95.48,95.49,95.37,95.42,14490.0,95.48,95.49,95.37,95.42,14490.0
2025-04-01 14:00:00,95.43,95.45,95.29,95.29,62250.0,95.43,95.45,95.29,95.29,62250.0
2025-04-01 14:10:00,95.28,95.34,95.28,95.34,13230.0,95.28,95.34,95.28,95.34,13230.0
2025-04-01 14:20:00,95.4,95.4,95.27,95.28,33000.0,95.4,95.4,95.27,95.28,33000.0
2025-04-01 14:30:00,95.28,95.28,94.98,95.1,43110.0,95.28,95.28,94.98,95.1,43110.0
2025-04-01 14:40:00,95.21,95.21,94.76,94.82,89880.0,95.21,95.21,94.76,94.82,89880.0
2025-04-01 14:50:00,94.82,95.23,94.73,95.23,87585.0,94.82,95.23,94.73,95.23,87585.0
2025-04-01 15:00:00,95.21,95.25,95.09,95.14,43050.0,95.21,95.25,95.09,95.14,43050.0
2025-04-01 15:10:00,95.1,95.22,95.03,95.17,16380.0,95.1,95.22,95.03,95.17,16380.0
2025-04-01 15:20:00,95.17,95.4,95.15,95.37,65340.0,95.17,95.4,95.15,95.37,65340.0
2025-04-01 15:30:00,95.26,95.35,95.07,95.2,135180.0,95.26,95.35,95.07,95.2,135180.0
2025-04-01 15:40:00,95.22,95.23,95.07,95.23,139275.0,95.22,95.23,95.07,95.23,139275.0
2025-04-01 15:50:00,95.32,95.65,95.07,95.36,224490.0,95.32,95.65,95.07,95.36,224490.0
2025-04-02 09:30:00,94.95,95.45,94.95,95.03,78150.0,94.95,95.45,94.95,95.03,78150.0
2025-04-02 09:40:00,95.01,95.33,94.84,95.0,33540.0,95.01,95.33,94.84,95.0,33540.0
2025-04-02 09:50:00,94.87,94.87,94.66,94.69,39000.0,94.87,94.87,94.66,94.69,39000.0
2025-04-02 10:00:00,94.77,95.13,94.77,94.98,30660.0,94.77,95.13,94.77,94.98,30660.0
2025-04-02 10:10:00,94.87,95.04,94.87,94.97,12000.0,94.87,95.04,94.87,94.97,12000.0
2025-04-02 10:20:00,95.01,95.3,94.96,95.3,72390.0,95.01,95.3,94.96,95.3,72390.0
2025-04-02 10:30:00,95.47,95.47,95.35,95.45,22875.0,95.47,95.47,95.35,95.45,22875.0
2025-04-02 10:40:00,95.44,95.56,95.39,95.5,21165.0,95.44,95.56,95.39,95.5,21165.0
2025-04-02 10:50:00,95.6,95.9,95.6,95.81,24450.0,95.6,95.9,95.6,95.81,24450.0
2025-04-02 11:00:00,95.8,95.8,95.71,95.72,19500.0,95.8,95.8,95.71,95.72,19500.0
2025-04-02 11:10:00,95.6,95.62,95.53,95.56,16500.0,95.6,95.62,95.53,95.56,16500.0
2025-04-02 11:20:00,95.65,95.74,95.65,95.72,16500.0,95.65,95.74,95.65,95.72,16500.0
2025-04-02 11:30:00,95.75,95.76,95.65,95.65,18360.0,95.75,95.76,95.65,95.65,18360.0
2025-04-02 11:40:00,95.56,95.56,95.23,95.24,18000.0,95.56,95.56,95.23,95.24,18000.0
2025-04-02 11:50:00,95.22,95.22,94.93,94.98,61005.0,95.22,95.22,94.93,94.98,61005.0
2025-04-02 12:00:00,95.06,95.15,94.97,94.97,40455.0,95.06,95.15,94.97,94.97,40455.0
2025-04-02 12:10:00,95.01,95.08,94.98,95.04,42015.0,95.01,95.08,94.98,95.04,42015.0
2025-04-02 12:20:00,95.05,95.12,94.94,95.01,41745.0,95.05,95.12,94.94,95.01,41745.0
2025-04-02 12:30:00,94.94,95.0,94.73,94.74,79560.0,94.94,95.0,94.73,94.74,79560.0
2025-04-02 12:40:00,94.68,95.22,94.67,95.22,104640.0,94.68,95.22,94.67,95.22,104640.0
2025-04-02 12:50:00,95.24,95.3,95.1,95.11,42705.0,95.24,95.3,95.1,95.11,42705.0
2025-04-02 13:00:00,95.26,95.39,95.2,95.37,25500.0,95.26,95.39,95.2,95.37,25500.0
2025-04-02 13:10:00,95.42,95.48,95.17,95.25,46500.0,95.42,95.48,95.17,95.25,46500.0
2025-04-02 13:20:00,95.25,95.38,95.23,95.31,25500.0,95.25,95.38,95.23,95.31,25500.0
2025-04-02 13:30:00,95.25,95.26,95.01,95.12,42885.0,95.25,95.26,95.01,95.12,42885.0
2025-04-02 13:40:00,95.06,95.08,94.94,94.94,9000.0,95.06,95.08,94.94,94.94,9000.0
2025-04-02 13:50:00,94.94,95.01,94.84,95.01,18000.0,94.94,95.01,94.84,95.01,18000.0
2025-04-02 14:00:00,95.04,95.06,94.86,94.9,37500.0,95.04,95.06,94.86,94.9,37500.0
2025-04-02 14:10:00,94.87,94.88,94.83,94.83,11160.0,94.87,94.88,94.83,94.83,11160.0
2025-04-02 14:20:00,94.94,94.94,94.71,94.71,11970.0,94.94,94.94,94.71,94.71,11970.0
2025-04-02 14:30:00,94.73,94.97,94.73,94.96,14280.0,94.73,94.97,94.73,94.96,14280.0
2025-04-02 14:40:00,95.05,95.05,94.84,94.84,70890.0,95.05,95.05,94.84,94.84,70890.0
2025-04-02 14:50:00,94.8,94.86,94.68,94.68,27000.0,94.8,94.86,94.68,94.68,27000.0
2025-04-02 15:00:00,94.61,94.64,94.55,94.55,43500.0,94.61,94.64,94.55,94.55,43500.0
2025-04-02 15:10:00,94.62,94.66,94.55,94.64,21750.0,94.62,94.66,94.55,94.64,21750.0
2025-04-02 15:20:00,94.67,94.67,94.51,94.57,42435.0,94.67,94.67,94.51,94.57,42435.0
2025-04-02 15:30:00,94.6,94.64,94.42,94.55,51675.0,94.6,94.64,94.42,94.55,51675.0
2025-04-02 15:40:00,94.52,94.93,94.52,94.84,59115.0,94.52,94.93,94.52,94.84,59115.0
2025-04-02 15:50:00,94.74,95.03,94.44,94.44,590700.0,94.74,95.03,94.44,94.44,590700.0
2025-04-03 09:30:00,93.69,95.93,93.58,95.67,193680.0,93.69,95.93,93.58,95.67,193680.0
2025-04-03 09:40:00,95.87,97.18,95.87,96.55,100335.0,95.87,97.18,95.87,96.55,100335.0
2025-04-03 09:50:00,96.85,97.22,96.08,96.08,42120.0,96.85,97.22,96.08,96.08,42120.0
2025-04-03 10:00:00,95.69,96.1,95.69,95.88,81990.0,95.69,96.1,95.69,95.88,81990.0
2025-04-03 10:10:00,95.93,95.98,95.41,95.57,88830.0,95.93,95.98,95.41,95.57,88830.0
2025-04-03 10:20:00,95.45,95.97,95.33,95.76,31500.0,95.45,95.97,95.33,95.76,31500.0
2025-04-03 10:30:00,95.7,96.21,95.64,96.21,126360.0,95.7,96.21,95.64,96.21,126360.0
2025-04-03 10:40:00,95.98,96.24,95.82,96.24,25140.0,95.98,96.24,95.82,96.24,25140.0
2025-04-03 10:50:00,96.13,96.14,95.81,95.81,18000.0,96.13,96.14,95.81,95.81,18000.0
2025-04-03 11:00:00,95.81,95.89,95.68,95.86,19500.0,95.81,95.89,95.68,95.86,19500.0
2025-04-03 11:10:00,95.99,96.49,95.9,96.25,98850.0,95.99,96.49,95.9,96.25,98850.0
2025-04-03 11:20:00,96.25,96.41,96.05,96.12,30555.0,96.25,96.41,96.05,96.12,30555.0
2025-04-03 11:30:00,96.09,96.49,96.0,96.45,30780.0,96.09,96.49,96.0,96.45,30780.0
2025-04-03 11:40:00,96.45,96.62,96.19,96.19,24225.0,96.45,96.62,96.19,96.19,24225.0
2025-04-03 11:50:00,96.26,96.6,96.16,96.6,55215.0,96.26,96.6,96.16,96.6,55215.0
2025-04-03 12:00:00,96.73,96.73,96.06,96.16,232470.0,96.73,96.73,96.06,96.16,232470.0
2025-04-03 12:10:00,96.17,96.71,96.17,96.71,84015.0,96.17,96.71,96.17,96.71,84015.0
2025-04-03 12:20:00,96.66,96.66,96.56,96.58,22965.0,96.66,96.66,96.56,96.58,22965.0
2025-04-03 12:30:00,96.57,96.6,96.2,96.2,48285.0,96.57,96.6,96.2,96.2,48285.0
2025-04-03 12:40:00,96.33,96.49,96.07,96.24,84765.0,96.33,96.49,96.07,96.24,84765.0
2025-04-03 12:50:00,96.12,96.19,95.8,96.02,36000.0,96.12,96.19,95.8,96.02,36000.0
2025-04-03 13:00:00,96.01,96.1,95.94,96.0,24030.0,96.01,96.1,95.94,96.0,24030.0
2025-04-03 13:10:00,95.83,96.27,95.83,96.01,107850.0,95.83,96.27,95.83,96.01,107850.0
2025-04-03 13:20:00,95.95,96.02,95.87,95.92,39510.0,95.95,96.02,95.87,95.92,39510.0
2025-04-03 13:30:00,95.89,96.24,95.88,96.05,68430.0,95.89,96.24,95.88,96.05,68430.0
2025-04-03 13:40:00,96.16,96.35,96.16,96.29,37965.0,96.16,96.35,96.16,96.29,37965.0
2025-04-03 13:50:00,96.16,96.16,95.95,95.95,48675.0,96.16,96.16,95.95,95.95,48675.0
2025-04-03 14:00:00,96.01,96.01,95.86,95.86,32505.0,96.01,96.01,95.86,95.86,32505.0
2025-04-03 14:10:00,95.87,96.01,95.83,96.0,120195.0,95.87,96.01,95.83,96.0,120195.0
2025-04-03 14:20:00,95.86,96.1,95.86,95.98,30300.0,95.86,96.1,95.86,95.98,30300.0
2025-04-03 14:30:00,96.05,96.67,96.0,96.52,30000.0,96.05,96.67,96.0,96.52,30000.0
2025-04-03 14:40:00,96.56,96.71,96.32,96.32,82980.0,96.56,96.71,96.32,96.32,82980.0
2025-04-03 14:50:00,96.31,96.31,96.06,96.07,24000.0,96.31,96.31,96.06,96.07,24000.0
2025-04-03 15:00:00,96.07,96.23,95.97,96.23,28620.0,96.07,96.23,95.97,96.23,28620.0
2025-04-03 15:10:00,96.21,96.26,96.03,96.03,56610.0,96.21,96.26,96.03,96.03,56610.0
2025-04-03 15:20:00,96.14,96.35,96.14,96.3,44655.0,96.14,96.35,96.14,96.3,44655.0
2025-04-03 15:30:00,96.28,96.28,96.01,96.13,83985.0,96.28,96.28,96.01,96.13,83985.0
2025-04-03 15:40:00,96.19,96.45,96.18,96.28,54000.0,96.19,96.45,96.18,96.28,54000.0
2025-04-03 15:50:00,96.08,96.29,95.97,96.18,298680.0,96.08,96.29,95.97,96.18,298680.0
2025-04-04 09:30:00,96.17,96.41,95.22,95.22,218325.0,96.17,96.41,95.22,95.22,218325.0
2025-04-04 09:40:00,95.9,96.91,95.9,96.64,122595.0,95.9,96.91,95.9,96.64,122595.0
2025-04-04 09:50:00,96.66,96.73,95.75,96.33,107280.0,96.66,96.73,95.75,96.33,107280.0
2025-04-04 10:00:00,96.02,96.02,95.2,95.2,51270.0,96.02,96.02,95.2,95.2,51270.0
2025-04-04 10:10:00,95.15,95.23,94.77,94.81,47100.0,95.15,95.23,94.77,94.81,47100.0
2025-04-04 10:20:00,94.81,95.14,94.74,95.07,48915.0,94.81,95.14,94.74,95.07,48915.0
2025-04-04 10:30:00,95.19,95.35,95.03,95.35,99165.0,95.19,95.35,95.03,95.35,99165.0
2025-04-04 10:40:00,95.09,95.28,94.83,94.92,66630.0,95.09,95.28,94.83,94.92,66630.0
2025-04-04 10:50:00,94.74,95.57,94.74,95.2,132795.0,94.74,95.57,94.74,95.2,132795.0
2025-04-04 11:00:00,95.16,95.6,95.09,95.6,64815.0,95.16,95.6,95.09,95.6,64815.0
2025-04-04 11:10:00,95.55,95.99,95.5,95.55,99495.0,95.55,95.99,95.5,95.55,99495.0
2025-04-04 11:20:00,95.57,95.78,94.83,94.83,225675.0,95.57,95.78,94.83,94.83,225675.0
2025-04-04 11:30:00,94.71,94.89,94.48,94.72,225810.0,94.71,94.89,94.48,94.72,225810.0
2025-04-04 11:40:00,94.8,95.29,94.76,95.24,87615.0,94.8,95.29,94.76,95.24,87615.0
2025-04-04 11:50:00,95.13,95.23,94.79,94.79,36000.0,95.13,95.23,94.79,94.79,36000.0
2025-04-04 12:00:00,94.89,95.24,94.84,94.87,33885.0,94.89,95.24,94.84,94.87,33885.0
2025-04-04 12:10:00,94.98,95.21,94.57,94.57,45000.0,94.98,95.21,94.57,94.57,45000.0
2025-04-04 12:20:00,94.64,94.71,94.43,94.47,104220.0,94.64,94.71,94.43,94.47,104220.0
2025-04-04 12:30:00,94.5,94.66,94.08,94.47,343845.0,94.5,94.66,94.08,94.47,343845.0
2025-04-04 12:40:00,94.56,94.77,94.16,94.16,279975.0,94.56,94.77,94.16,94.16,279975.0
2025-04-04 12:50:00,94.28,94.47,93.95,93.95,72315.0,94.28,94.47,93.95,93.95,72315.0
2025-04-04 13:00:00,94.07,94.09,93.84,93.92,42840.0,94.07,94.09,93.84,93.92,42840.0
2025-04-04 13:10:00,93.9,93.93,93.43,93.8,88050.0,93.9,93.93,93.43,93.8,88050.0
2025-04-04 13:20:00,93.93,94.18,93.86,93.98,43725.0,93.93,94.18,93.86,93.98,43725.0
2025-04-04 13:30:00,94.0,94.27,93.91,94.27,25215.0,94.0,94.27,93.91,94.27,25215.0
2025-04-04 13:40:00,94.25,94.6,94.09,94.53,107190.0,94.25,94.6,94.09,94.53,107190.0
2025-04-04 13:50:00,94.66,94.66,94.14,94.42,80190.0,94.66,94.66,94.14,94.42,80190.0
2025-04-04 14:00:00,94.44,94.78,94.3,94.32,108645.0,94.44,94.78,94.3,94.32,108645.0
2025-04-04 14:10:00,94.35,94.42,94.18,94.37,121500.0,94.35,94.42,94.18,94.37,121500.0
2025-04-04 14:20:00,94.36,94.42,93.96,94.2,274995.0,94.36,94.42,93.96,94.2,274995.0
2025-04-04 14:30:00,94.18,94.27,93.93,94.04,417150.0,94.18,94.27,93.93,94.04,417150.0
2025-04-04 14:40:00,94.03,94.17,93.83,93.85,191475.0,94.03,94.17,93.83,93.85,191475.0
2025-04-04 14:50:00,93.55,93.95,93.34,93.64,242115.0,93.55,93.95,93.34,93.64,242115.0
2025-04-04 15:00:00,93.64,93.89,93.25,93.78,129330.0,93.64,93.89,93.25,93.78,129330.0
2025-04-04 15:10:00,93.75,94.2,93.63,93.74,163185.0,93.75,94.2,93.63,93.74,163185.0
2025-04-04 15:20:00,93.67,94.43,93.67,94.14,68820.0,93.67,94.43,93.67,94.14,68820.0
2025-04-04 15:30:00,94.12,94.54,94.07,94.31,92145.0,94.12,94.54,94.07,94.31,92145.0
2025-04-04 15:40:00,94.29,94.47,93.83,94.34,97290.0,94.29,94.47,93.83,94.34,97290.0
2025-04-04 15:50:00,94.01,94.13,92.64,92.64,693630.0,94.01,94.13,92.64,92.64,693630.0
2025-04-07 09:30:00,91.26,91.26,89.08,89.88,348150.0,91.26,91.26,89.08,89.88,348150.0
2025-04-07 09:40:00,89.84,90.25,88.47,89.88,87060.0,89.84,90.25,88.47,89.88,87060.0
2025-04-07 09:50:00,89.47,90.12,89.27,89.7,264210.0,89.47,90.12,89.27,89.7,264210.0
2025-04-07 10:00:00,89.53,89.76,88.11,88.31,386460.0,89.53,89.76,88.11,88.31,386460.0
2025-04-07 10:10:00,89.01,92.32,89.01,91.61,70770.0,89.01,92.32,89.01,91.61,70770.0
2025-04-07 10:20:00,91.47,91.47,90.05,90.51,426705.0,91.47,91.47,90.05,90.51,426705.0
2025-04-07 10:30:00,90.27,90.71,89.4,89.67,145500.0,90.27,90.71,89.4,89.67,145500.0
2025-04-07 10:40:00,89.18,89.73,88.93,89.41,91755.0,89.18,89.73,88.93,89.41,91755.0
2025-04-07 10:50:00,89.41,90.34,89.41,90.32,124335.0,89.41,90.34,89.41,90.32,124335.0
2025-04-07 11:00:00,90.43,90.78,90.08,90.21,40545.0,90.43,90.78,90.08,90.21,40545.0
2025-04-07 11:10:00,90.18,90.18,88.84,88.94,91710.0,90.18,90.18,88.84,88.94,91710.0
2025-04-07 11:20:00,89.32,89.32,88.6,88.94,32010.0,89.32,89.32,88.6,88.94,32010.0
2025-04-07 11:30:00,88.73,89.31,88.73,89.06,91440.0,88.73,89.31,88.73,89.06,91440.0
2025-04-07 11:40:00,89.06,89.73,89.06,89.7,52605.0,89.06,89.73,89.06,89.7,52605.0
2025-04-07 11:50:00,89.73,89.99,89.52,89.63,62895.0,89.73,89.99,89.52,89.63,62895.0
2025-04-07 12:00:00,89.61,89.61,89.14,89.23,73500.0,89.61,89.61,89.14,89.23,73500.0
2025-04-07 12:10:00,89.15,89.24,88.84,89.0,213210.0,89.15,89.24,88.84,89.0,213210.0
2025-04-07 12:20:00,88.95,89.27,88.7,89.27,315915.0,88.95,89.27,88.7,89.27,315915.0
2025-04-07 12:30:00,89.24,89.39,89.15,89.2,49500.0,89.24,89.39,89.15,89.2,49500.0
2025-04-07 12:40:00,89.13,89.17,88.69,88.7,16500.0,89.13,89.17,88.69,88.7,16500.0
2025-04-07 12:50:00,88.84,88.92,88.6,88.6,6000.0,88.84,88.92,88.6,88.6,6000.0
2025-04-07 13:00:00,89.26,89.27,88.71,88.71,55710.0,89.26,89.27,88.71,88.71,55710.0
2025-04-07 13:10:00,88.82,89.42,88.69,89.3,39090.0,88.82,89.42,88.69,89.3,39090.0
2025-04-07 13:20:00,89.3,89.3,88.87,89.28,60690.0,89.3,89.3,88.87,89.28,60690.0
2025-04-07 13:30:00,89.27,89.78,89.1,89.78,50025.0,89.27,89.78,89.1,89.78,50025.0
2025-04-07 13:40:00,89.6,90.01,89.51,89.99,65640.0,89.6,90.01,89.51,89.99,65640.0
2025-04-07 13:50:00,90.17,90.58,90.17,90.34,39585.0,90.17,90.58,90.17,90.34,39585.0
2025-04-07 14:00:00,90.43,90.43,89.98,90.14,51870.0,90.43,90.43,89.98,90.14,51870.0
2025-04-07 14:10:00,90.3,90.37,90.08,90.22,32550.0,90.3,90.37,90.08,90.22,32550.0
2025-04-07 14:20:00,90.11,90.19,89.89,89.89,21000.0,90.11,90.19,89.89,89.89,21000.0
2025-04-07 14:30:00,89.9,90.0,89.73,89.84,28560.0,89.9,90.0,89.73,89.84,28560.0
2025-04-07 14:40:00,89.98,89.98,89.68,89.71,53310.0,89.98,89.98,89.68,89.71,53310.0
2025-04-07 14:50:00,89.67,89.76,89.35,89.49,31515.0,89.67,89.76,89.35,89.49,31515.0
2025-04-07 15:00:00,89.49,89.75,89.01,89.11,50430.0,89.49,89.75,89.01,89.11,50430.0
2025-04-07 15:10:00,89.03,89.09,88.59,88.98,154335.0,89.03,89.09,88.59,88.98,154335.0
2025-04-07 15:20:00,88.98,89.04,88.71,88.83,57240.0,88.98,89.04,88.71,88.83,57240.0
2025-04-07 15:30:00,88.85,89.7,88.85,89.47,154380.0,88.85,89.7,88.85,89.47,154380.0
2025-04-07 15:40:00,89.34,89.34,88.86,89.05,107400.0,89.34,89.34,88.86,89.05,107400.0
2025-04-07 15:50:00,88.83,89.17,88.64,88.85,531330.0,88.83,89.17,88.64,88.85,531330.0
2025-04-08 09:30:00,90.01,91.13,89.9,91.13,140685.0,90.01,91.13,89.9,91.13,140685.0
2025-04-08 09:40:00,91.24,91.24,90.46,90.68,60645.0,91.24,91.24,90.46,90.68,60645.0
2025-04-08 09:50:00,90.66,91.0,90.53,90.75,129495.0,90.66,91.0,90.53,90.75,129495.0
2025-04-08 10:00:00,91.02,91.43,90.88,91.43,25515.0,91.02,91.43,90.88,91.43,25515.0
2025-04-08 10:10:00,91.25,91.3,90.93,91.25,33255.0,91.25,91.3,90.93,91.25,33255.0
2025-04-08 10:20:00,91.33,91.46,91.08,91.46,18375.0,91.33,91.46,91.08,91.46,18375.0
2025-04-08 10:30:00,91.34,91.51,91.11,91.46,93315.0,91.34,91.51,91.11,91.46,93315.0
2025-04-08 10:40:00,91.36,91.4,91.1,91.16,21570.0,91.36,91.4,91.1,91.16,21570.0
2025-04-08 10:50:00,91.17,91.23,90.66,90.66,27720.0,91.17,91.23,90.66,90.66,27720.0
2025-04-08 11:00:00,90.68,90.87,90.25,90.53,86010.0,90.68,90.87,90.25,90.53,86010.0
2025-04-08 11:10:00,90.48,90.48,90.16,90.33,26370.0,90.48,90.48,90.16,90.33,26370.0
2025-04-08 11:20:00,90.3,90.68,90.23,90.38,24270.0,90.3,90.68,90.23,90.38,24270.0
2025-04-08 11:30:00,90.38,90.95,90.37,90.68,96825.0,90.38,90.95,90.37,90.68,96825.0
2025-04-08 11:40:00,90.8,90.88,90.48,90.54,44160.0,90.8,90.88,90.48,90.54,44160.0
2025-04-08 11:50:00,90.45,90.71,90.44,90.71,39855.0,90.45,90.71,90.44,90.71,39855.0
2025-04-08 12:00:00,90.72,90.88,90.6,90.6,47730.0,90.72,90.88,90.6,90.6,47730.0
2025-04-08 12:10:00,90.6,90.63,90.15,90.15,12825.0,90.6,90.63,90.15,90.15,12825.0
2025-04-08 12:20:00,90.18,90.34,89.99,90.34,45540.0,90.18,90.34,89.99,90.34,45540.0
2025-04-08 12:30:00,90.43,90.5,89.94,90.08,32010.0,90.43,90.5,89.94,90.08,32010.0
2025-04-08 12:40:00,90.05,90.08,89.88,90.08,25290.0,90.05,90.08,89.88,90.08,25290.0
2025-04-08 12:50:00,90.08,90.08,89.59,89.65,28740.0,90.08,90.08,89.59,89.65,28740.0
2025-04-08 13:00:00,89.58,89.63,89.33,89.33,20280.0,89.58,89.63,89.33,89.33,20280.0
2025-04-08 13:10:00,89.16,89.29,88.94,89.06,49725.0,89.16,89.29,88.94,89.06,49725.0
2025-04-08 13:20:00,89.01,89.1,88.44,88.44,45855.0,89.01,89.1,88.44,88.44,45855.0
2025-04-08 13:30:00,88.52,88.69,88.25,88.53,139005.0,88.52,88.69,88.25,88.53,139005.0
2025-04-08 13:40:00,88.57,89.09,88.57,89.01,169560.0,88.57,89.09,88.57,89.01,169560.0
2025-04-08 13:50:00,89.03,89.14,88.88,89.14,47190.0,89.03,89.14,88.88,89.14,47190.0
2025-04-08 14:00:00,89.05,89.08,88.69,88.73,49935.0,89.05,89.08,88.69,88.73,49935.0
2025-04-08 14:10:00,88.74,88.74,88.48,88.71,30000.0,88.74,88.74,88.48,88.71,30000.0
2025-04-08 14:20:00,88.71,88.71,88.25,88.25,28665.0,88.71,88.71,88.25,88.25,28665.0
2025-04-08 14:30:00,88.38,88.77,88.07,88.27,74085.0,88.38,88.77,88.07,88.27,74085.0
2025-04-08 14:40:00,88.37,88.58,88.18,88.54,114075.0,88.37,88.58,88.18,88.54,114075.0
2025-04-08 14:50:00,88.43,88.8,88.43,88.8,54675.0,88.43,88.8,88.43,88.8,54675.0
2025-04-08 15:00:00,88.47,88.79,88.0,88.0,57180.0,88.47,88.79,88.0,88.0,57180.0
2025-04-08 15:10:00,87.99,88.26,87.79,87.85,91725.0,87.99,88.26,87.79,87.85,91725.0
2025-04-08 15:20:00,87.97,88.3,87.95,88.01,68040.0,87.97,88.3,87.95,88.01,68040.0
2025-04-08 15:30:00,88.03,88.09,87.06,87.1,119955.0,88.03,88.09,87.06,87.1,119955.0
2025-04-08 15:40:00,87.1,87.5,86.95,86.96,74235.0,87.1,87.5,86.95,86.96,74235.0
2025-04-08 15:50:00,86.84,87.71,86.79,87.63,344445.0,86.84,87.71,86.79,87.63,344445.0
2025-04-09 09:30:00,87.15,88.49,87.12,87.26,93225.0,87.15,88.49,87.12,87.26,93225.0
2025-04-09 09:40:00,88.37,88.47,87.43,87.82,71505.0,88.37,88.47,87.43,87.82,71505.0
2025-04-09 09:50:00,87.88,88.35,87.84,88.12,60585.0,87.88,88.35,87.84,88.12,60585.0
2025-04-09 10:00:00,88.32,88.67,87.83,88.0,58095.0,88.32,88.67,87.83,88.0,58095.0
2025-04-09 10:10:00,88.12,88.12,87.54,87.54,88590.0,88.12,88.12,87.54,87.54,88590.0
2025-04-09 10:20:00,87.51,88.02,87.18,88.0,67725.0,87.51,88.02,87.18,88.0,67725.0
2025-04-09 10:30:00,88.01,88.23,87.97,88.0,60630.0,88.01,88.23,87.97,88.0,60630.0
2025-04-09 10:40:00,87.76,87.99,87.68,87.9,79500.0,87.76,87.99,87.68,87.9,79500.0
2025-04-09 10:50:00,87.91,87.92,87.53,87.53,103800.0,87.91,87.92,87.53,87.53,103800.0
2025-04-09 11:00:00,87.46,87.81,87.46,87.62,62610.0,87.46,87.81,87.46,87.62,62610.0
2025-04-09 11:10:00,87.91,88.1,87.67,87.68,30525.0,87.91,88.1,87.67,87.68,30525.0
2025-04-09 11:20:00,87.99,88.2,87.99,88.19,25905.0,87.99,88.2,87.99,88.19,25905.0
2025-04-09 11:30:00,87.97,88.09,87.71,87.85,52920.0,87.97,88.09,87.71,87.85,52920.0
2025-04-09 11:40:00,87.8,87.98,87.7,87.8,51975.0,87.8,87.98,87.7,87.8,51975.0
2025-04-09 11:50:00,87.8,87.8,87.56,87.63,108540.0,87.8,87.8,87.56,87.63,108540.0
2025-04-09 12:00:00,87.66,87.85,87.54,87.85,19500.0,87.66,87.85,87.54,87.85,19500.0
2025-04-09 12:10:00,87.86,88.16,87.86,88.04,22965.0,87.86,88.16,87.86,88.04,22965.0
2025-04-09 12:20:00,88.07,88.18,88.07,88.17,11370.0,88.07,88.18,88.07,88.17,11370.0
2025-04-09 12:30:00,88.12,88.39,88.12,88.35,6360.0,88.12,88.39,88.12,88.35,6360.0
2025-04-09 12:40:00,88.22,88.26,88.15,88.26,19500.0,88.22,88.26,88.15,88.26,19500.0
2025-04-09 12:50:00,88.37,88.37,88.14,88.17,85860.0,88.37,88.37,88.14,88.17,85860.0
2025-04-09 13:00:00,88.21,88.68,88.21,88.49,74895.0,88.21,88.68,88.21,88.49,74895.0
2025-04-09 13:10:00,88.36,89.81,88.08,89.81,74640.0,88.36,89.81,88.08,89.81,74640.0
2025-04-09 13:20:00,89.42,93.18,89.42,91.56,169725.0,89.42,93.18,89.42,91.56,169725.0
2025-04-09 13:30:00,91.65,92.85,91.21,91.88,130545.0,91.65,92.85,91.21,91.88,130545.0
2025-04-09 13:40:00,91.9,92.08,91.16,91.73,88455.0,91.9,92.08,91.16,91.73,88455.0
2025-04-09 13:50:00,91.54,91.73,90.81,91.31,104670.0,91.54,91.73,90.81,91.31,104670.0
2025-04-09 14:00:00,91.6,91.82,90.68,90.82,172710.0,91.6,91.82,90.68,90.82,172710.0
2025-04-09 14:10:00,90.85,91.15,90.54,91.03,113565.0,90.85,91.15,90.54,91.03,113565.0
2025-04-09 14:20:00,90.9,90.9,90.2,90.47,276045.0,90.9,90.9,90.2,90.47,276045.0
2025-04-09 14:30:00,90.51,90.6,89.19,89.51,372270.0,90.51,90.6,89.19,89.51,372270.0
2025-04-09 14:40:00,89.75,89.75,88.7,89.38,94800.0,89.75,89.75,88.7,89.38,94800.0
2025-04-09 14:50:00,89.1,89.74,89.1,89.4,87480.0,89.1,89.74,89.1,89.4,87480.0
2025-04-09 15:00:00,89.41,90.48,89.36,90.2,92190.0,89.41,90.48,89.36,90.2,92190.0
2025-04-09 15:10:00,90.22,90.34,89.71,90.0,93885.0,90.22,90.34,89.71,90.0,93885.0
2025-04-09 15:20:00,89.83,90.02,89.63,89.87,151050.0,89.83,90.02,89.63,89.87,151050.0
2025-04-09 15:30:00,89.97,90.02,89.57,89.61,150720.0,89.97,90.02,89.57,89.61,150720.0
2025-04-09 15:40:00,89.62,89.62,89.08,89.4,190290.0,89.62,89.62,89.08,89.4,190290.0
2025-04-09 15:50:00,89.4,90.19,89.4,89.9,768555.0,89.4,90.19,89.4,89.9,768555.0
2025-04-10 09:30:00,89.41,90.68,88.74,90.49,148230.0,89.41,90.68,88.74,90.49,148230.0
2025-04-10 09:40:00,90.71,91.17,89.56,91.17,63495.0,90.71,91.17,89.56,91.17,63495.0
2025-04-10 09:50:00,90.91,91.07,90.72,91.07,26145.0,90.91,91.07,90.72,91.07,26145.0
2025-04-10 10:00:00,91.58,91.58,90.51,90.78,89610.0,91.58,91.58,90.51,90.78,89610.0
2025-04-10 10:10:00,91.04,91.14,90.24,90.31,34215.0,91.04,91.14,90.24,90.31,34215.0
2025-04-10 10:20:00,90.41,90.55,90.22,90.23,22500.0,90.41,90.55,90.22,90.23,22500.0
2025-04-10 10:30:00,90.19,90.63,90.19,90.61,13305.0,90.19,90.63,90.19,90.61,13305.0
2025-04-10 10:40:00,90.67,90.67,90.22,90.51,69495.0,90.67,90.67,90.22,90.51,69495.0
2025-04-10 10:50:00,90.51,90.51,90.0,90.0,19725.0,90.51,90.51,90.0,90.0,19725.0
2025-04-10 11:00:00,90.23,90.52,90.23,90.52,17130.0,90.23,90.52,90.23,90.52,17130.0
2025-04-10 11:10:00,90.44,90.52,90.09,90.09,126690.0,90.44,90.52,90.09,90.09,126690.0
2025-04-10 11:20:00,90.09,90.51,90.09,90.51,133905.0,90.09,90.51,90.09,90.51,133905.0
2025-04-10 11:30:00,90.62,90.96,90.55,90.65,91110.0,90.62,90.96,90.55,90.65,91110.0
2025-04-10 11:40:00,90.72,90.96,90.72,90.76,74175.0,90.72,90.96,90.72,90.76,74175.0
2025-04-10 11:50:00,90.76,90.88,90.37,90.37,85500.0,90.76,90.88,90.37,90.37,85500.0
2025-04-10 12:00:00,90.36,90.5,89.78,90.04,124560.0,90.36,90.5,89.78,90.04,124560.0
2025-04-10 12:10:00,89.92,90.03,89.63,89.83,122565.0,89.92,90.03,89.63,89.83,122565.0
2025-04-10 12:20:00,89.73,90.08,89.36,89.88,167985.0,89.73,90.08,89.36,89.88,167985.0
2025-04-10 12:30:00,89.99,90.81,89.99,90.79,44445.0,89.99,90.81,89.99,90.79,44445.0
2025-04-10 12:40:00,90.76,90.98,90.56,90.91,110685.0,90.76,90.98,90.56,90.91,110685.0
2025-04-10 12:50:00,90.84,91.09,90.75,90.92,49080.0,90.84,91.09,90.75,90.92,49080.0
2025-04-10 13:00:00,91.12,91.69,90.91,90.91,101640.0,91.12,91.69,90.91,90.91,101640.0
2025-04-10 13:10:00,90.67,90.75,90.24,90.68,59010.0,90.67,90.75,90.24,90.68,59010.0
2025-04-10 13:20:00,90.68,91.04,90.45,91.04,42300.0,90.68,91.04,90.45,91.04,42300.0
2025-04-10 13:30:00,91.09,91.09,90.57,90.93,27225.0,91.09,91.09,90.57,90.93,27225.0
2025-04-10 13:40:00,90.91,91.58,90.91,91.25,48300.0,90.91,91.58,90.91,91.25,48300.0
2025-04-10 13:50:00,91.43,91.7,91.09,91.43,62925.0,91.43,91.7,91.09,91.43,62925.0
2025-04-10 14:00:00,91.39,91.92,91.34,91.34,51615.0,91.39,91.92,91.34,91.34,51615.0
2025-04-10 14:10:00,91.42,91.61,91.2,91.47,49530.0,91.42,91.61,91.2,91.47,49530.0
2025-04-10 14:20:00,91.74,92.16,91.74,91.97,61725.0,91.74,92.16,91.74,91.97,61725.0
2025-04-10 14:30:00,92.03,92.38,92.03,92.26,43125.0,92.03,92.38,92.03,92.26,43125.0
2025-04-10 14:40:00,92.37,92.86,92.24,92.25,156270.0,92.37,92.86,92.24,92.25,156270.0
2025-04-10 14:50:00,92.32,92.66,92.06,92.31,112095.0,92.32,92.66,92.06,92.31,112095.0
2025-04-10 15:00:00,92.21,92.61,92.2,92.2,68370.0,92.21,92.61,92.2,92.2,68370.0
2025-04-10 15:10:00,92.19,92.3,91.9,92.13,58125.0,92.19,92.3,91.9,92.13,58125.0
2025-04-10 15:20:00,92.11,92.3,91.62,91.62,114405.0,92.11,92.3,91.62,91.62,114405.0
2025-04-10 15:30:00,91.56,91.87,91.43,91.46,58815.0,91.56,91.87,91.43,91.46,58815.0
2025-04-10 15:40:00,91.5,91.5,90.88,91.05,68280.0,91.5,91.5,90.88,91.05,68280.0
2025-04-10 15:50:00,91.2,91.89,91.17,91.57,304815.0,91.2,91.89,91.17,91.57,304815.0
2025-04-11 09:30:00,91.56,91.97,91.09,91.65,82785.0,91.56,91.97,91.09,91.65,82785.0
2025-04-11 09:40:00,91.57,92.18,91.55,92.04,40695.0,91.57,92.18,91.55,92.04,40695.0
2025-04-11 09:50:00,92.04,92.44,91.82,91.82,37800.0,92.04,92.44,91.82,91.82,37800.0
2025-04-11 10:00:00,91.8,92.01,91.56,92.01,39105.0,91.8,92.01,91.56,92.01,39105.0
2025-04-11 10:10:00,92.01,92.08,91.47,91.67,63360.0,92.01,92.08,91.47,91.67,63360.0
2025-04-11 10:20:00,91.5,91.66,90.88,90.92,28935.0,91.5,91.66,90.88,90.92,28935.0
2025-04-11 10:30:00,90.72,91.08,90.61,90.92,90465.0,90.72,91.08,90.61,90.92,90465.0
2025-04-11 10:40:00,90.94,91.15,90.73,91.15,24780.0,90.94,91.15,90.73,91.15,24780.0
2025-04-11 10:50:00,90.96,91.07,90.72,90.72,21870.0,90.96,91.07,90.72,90.72,21870.0
2025-04-11 11:00:00,90.81,91.22,90.5,90.5,22140.0,90.81,91.22,90.5,90.5,22140.0
2025-04-11 11:10:00,90.53,90.62,90.5,90.62,7740.0,90.53,90.62,90.5,90.62,7740.0
2025-04-11 11:20:00,90.59,90.73,90.49,90.49,13605.0,90.59,90.73,90.49,90.49,13605.0
2025-04-11 11:30:00,90.65,91.05,90.62,91.05,34905.0,90.65,91.05,90.62,91.05,34905.0
2025-04-11 11:40:00,91.03,91.25,91.02,91.21,29490.0,91.03,91.25,91.02,91.21,29490.0
2025-04-11 11:50:00,91.32,91.35,91.32,91.35,3000.0,91.32,91.35,91.32,91.35,3000.0
2025-04-11 12:00:00,91.39,91.51,91.37,91.37,9000.0,91.39,91.51,91.37,91.37,9000.0
2025-04-11 12:10:00,91.52,91.52,91.37,91.37,3090.0,91.52,91.52,91.37,91.37,3090.0
2025-04-11 12:20:00,91.72,91.72,91.47,91.57,22380.0,91.72,91.72,91.47,91.57,22380.0
2025-04-11 12:30:00,91.8,91.8,91.8,91.8,1500.0,91.8,91.8,91.8,91.8,1500.0
2025-04-11 12:40:00,92.15,92.28,92.15,92.28,4500.0,92.15,92.28,92.15,92.28,4500.0
2025-04-11 12:50:00,92.11,92.11,91.96,91.96,15405.0,92.11,92.11,91.96,91.96,15405.0
2025-04-11 13:00:00,91.98,91.98,91.71,91.81,28035.0,91.98,91.98,91.71,91.81,28035.0
2025-04-11 13:10:00,91.91,91.91,91.91,91.91,63900.0,91.91,91.91,91.91,91.91,63900.0
2025-04-11 13:20:00,91.77,92.17,91.77,91.94,24315.0,91.77,92.17,91.77,91.94,24315.0
2025-04-11 13:30:00,91.82,92.03,91.81,92.03,27075.0,91.82,92.03,91.81,92.03,27075.0
2025-04-11 13:40:00,92.17,92.43,92.12,92.35,29850.0,92.17,92.43,92.12,92.35,29850.0
2025-04-11 13:50:00,92.32,92.32,92.07,92.25,11790.0,92.32,92.32,92.07,92.25,11790.0
2025-04-11 14:00:00,92.05,92.38,92.05,92.2,66585.0,92.05,92.38,92.05,92.2,66585.0
2025-04-11 14:10:00,92.11,92.11,91.81,91.81,6000.0,92.11,92.11,91.81,91.81,6000.0
2025-04-11 14:20:00,91.93,92.12,91.93,91.99,15405.0,91.93,92.12,91.93,91.99,15405.0
2025-04-11 14:30:00,92.17,92.18,92.07,92.11,15090.0,92.17,92.18,92.07,92.11,15090.0
2025-04-11 14:40:00,92.18,92.18,92.18,92.18,6105.0,92.18,92.18,92.18,92.18,6105.0
2025-04-11 14:50:00,92.17,92.17,92.02,92.16,13095.0,92.17,92.17,92.02,92.16,13095.0
2025-04-11 15:00:00,92.37,92.37,92.36,92.37,11175.0,92.37,92.37,92.36,92.37,11175.0
2025-04-11 15:10:00,92.49,92.49,92.22,92.31,23250.0,92.49,92.49,92.22,92.31,23250.0
2025-04-11 15:20:00,92.35,92.5,92.35,92.46,21885.0,92.35,92.5,92.35,92.46,21885.0
2025-04-11 15:30:00,92.47,92.52,92.27,92.46,43590.0,92.47,92.52,92.27,92.46,43590.0
2025-04-11 15:40:00,92.53,92.61,92.37,92.45,22935.0,92.53,92.61,92.37,92.45,22935.0
2025-04-11 15:50:00,92.55,92.96,92.55,92.63,269265.0,92.55,92.96,92.55,92.63,269265.0
2025-04-14 09:30:00,93.12,94.4,92.94,94.4,83175.0,93.12,94.4,92.94,94.4,83175.0
2025-04-14 09:40:00,93.4,93.81,93.22,93.22,34545.0,93.4,93.81,93.22,93.22,34545.0
2025-04-14 09:50:00,93.56,93.64,93.4,93.41,18015.0,93.56,93.64,93.4,93.41,18015.0
2025-04-14 10:00:00,93.74,93.99,93.59,93.76,40080.0,93.74,93.99,93.59,93.76,40080.0
2025-04-14 10:10:00,93.94,94.0,93.85,93.99,13770.0,93.94,94.0,93.85,93.99,13770.0
2025-04-14 10:20:00,93.62,93.73,93.46,93.64,21225.0,93.62,93.73,93.46,93.64,21225.0
2025-04-14 10:30:00,93.79,93.89,93.78,93.89,9000.0,93.79,93.89,93.78,93.89,9000.0
2025-04-14 10:40:00,94.04,94.24,93.97,94.05,31500.0,94.04,94.24,93.97,94.05,31500.0
2025-04-14 10:50:00,94.25,94.26,94.04,94.25,24540.0,94.25,94.26,94.04,94.25,24540.0
2025-04-14 11:00:00,94.21,94.24,94.07,94.13,59010.0,94.21,94.24,94.07,94.13,59010.0
2025-04-14 11:10:00,94.02,94.12,93.96,94.03,16500.0,94.02,94.12,93.96,94.03,16500.0
2025-04-14 11:20:00,94.07,94.08,93.93,93.93,16530.0,94.07,94.08,93.93,93.93,16530.0
2025-04-14 11:30:00,93.88,94.28,93.88,93.98,37200.0,93.88,94.28,93.88,93.98,37200.0
2025-04-14 11:40:00,94.01,94.01,93.68,93.7,60585.0,94.01,94.01,93.68,93.7,60585.0
2025-04-14 11:50:00,93.7,93.83,93.63,93.7,39375.0,93.7,93.83,93.63,93.7,39375.0
2025-04-14 12:00:00,93.82,93.82,93.61,93.66,34770.0,93.82,93.82,93.61,93.66,34770.0
2025-04-14 12:10:00,93.64,94.04,93.54,94.04,23385.0,93.64,94.04,93.54,94.04,23385.0
2025-04-14 12:20:00,93.92,94.03,93.83,93.93,25095.0,93.92,94.03,93.83,93.93,25095.0
2025-04-14 12:30:00,93.88,93.99,93.78,93.79,94725.0,93.88,93.99,93.78,93.79,94725.0
2025-04-14 12:40:00,93.8,93.98,93.79,93.84,32910.0,93.8,93.98,93.79,93.84,32910.0
2025-04-14 12:50:00,93.88,93.88,93.64,93.64,22470.0,93.88,93.88,93.64,93.64,22470.0
2025-04-14 13:00:00,93.72,93.86,93.33,93.48,58365.0,93.72,93.86,93.33,93.48,58365.0
2025-04-14 13:10:00,93.51,93.66,93.41,93.66,35220.0,93.51,93.66,93.41,93.66,35220.0
2025-04-14 13:20:00,93.66,93.76,93.66,93.67,13650.0,93.66,93.76,93.66,93.67,13650.0
2025-04-14 13:30:00,93.76,93.87,93.6,93.87,29910.0,93.76,93.87,93.6,93.87,29910.0
2025-04-14 13:40:00,93.93,93.95,93.83,93.95,26985.0,93.93,93.95,93.83,93.95,26985.0
2025-04-14 13:50:00,93.93,94.1,93.9,93.98,32730.0,93.93,94.1,93.9,93.98,32730.0
2025-04-14 14:00:00,93.94,94.02,93.87,93.87,27810.0,93.94,94.02,93.87,93.87,27810.0
2025-04-14 14:10:00,93.87,93.92,93.82,93.89,33825.0,93.87,93.92,93.82,93.89,33825.0
2025-04-14 14:20:00,93.96,94.0,93.93,93.97,26115.0,93.96,94.0,93.93,93.97,26115.0
2025-04-14 14:30:00,93.95,94.04,93.95,94.03,43650.0,93.95,94.04,93.95,94.03,43650.0
2025-04-14 14:40:00,94.03,94.04,93.9,93.99,31890.0,94.03,94.04,93.9,93.99,31890.0
2025-04-14 14:50:00,93.98,94.22,93.98,94.22,30000.0,93.98,94.22,93.98,94.22,30000.0
2025-04-14 15:00:00,94.23,94.23,94.07,94.17,66105.0,94.23,94.23,94.07,94.17,66105.0
2025-04-14 15:10:00,94.15,94.23,94.1,94.15,115125.0,94.15,94.23,94.1,94.15,115125.0
2025-04-14 15:20:00,94.15,94.33,94.15,94.33,43815.0,94.15,94.33,94.15,94.33,43815.0
2025-04-14 15:30:00,94.34,94.52,94.34,94.43,62085.0,94.34,94.52,94.34,94.43,62085.0
2025-04-14 15:40:00,94.49,94.76,94.49,94.53,46005.0,94.49,94.76,94.49,94.53,46005.0
2025-04-14 15:50:00,94.47,94.48,94.24,94.31,174945.0,94.47,94.48,94.24,94.31,174945.0
2025-04-15 09:30:00,94.55,95.25,94.22,94.52,87840.0,94.55,95.25,94.22,94.52,87840.0
2025-04-15 09:40:00,94.88,94.88,94.59,94.71,18000.0,94.88,94.88,94.59,94.71,18000.0
2025-04-15 09:50:00,94.48,94.64,94.45,94.57,14250.0,94.48,94.64,94.45,94.57,14250.0
2025-04-15 10:00:00,94.64,94.72,94.61,94.67,29715.0,94.64,94.72,94.61,94.67,29715.0
2025-04-15 10:10:00,94.66,94.66,94.27,94.28,15000.0,94.66,94.66,94.27,94.28,15000.0
2025-04-15 10:20:00,94.24,94.43,94.21,94.34,24510.0,94.24,94.43,94.21,94.34,24510.0
2025-04-15 10:30:00,94.49,94.61,94.48,94.61,16500.0,94.49,94.61,94.48,94.61,16500.0
2025-04-15 10:40:00,94.73,94.83,94.66,94.66,27270.0,94.73,94.83,94.66,94.66,27270.0
2025-04-15 10:50:00,94.64,94.67,94.51,94.51,60555.0,94.64,94.67,94.51,94.51,60555.0
2025-04-15 11:00:00,94.58,94.65,94.51,94.6,25005.0,94.58,94.65,94.51,94.6,25005.0
2025-04-15 11:10:00,94.55,94.67,94.49,94.49,15540.0,94.55,94.67,94.49,94.49,15540.0
2025-04-15 11:20:00,94.69,94.69,94.53,94.55,36420.0,94.69,94.69,94.53,94.55,36420.0
2025-04-15 11:30:00,94.59,94.67,94.48,94.56,21585.0,94.59,94.67,94.48,94.56,21585.0
2025-04-15 11:40:00,94.64,94.66,94.56,94.66,7275.0,94.64,94.66,94.56,94.66,7275.0
2025-04-15 11:50:00,94.58,94.64,94.58,94.64,4140.0,94.58,94.64,94.58,94.64,4140.0
2025-04-15 12:00:00,94.65,94.65,94.49,94.5,12000.0,94.65,94.65,94.49,94.5,12000.0
2025-04-15 12:10:00,94.49,94.49,94.45,94.46,6855.0,94.49,94.49,94.45,94.46,6855.0
2025-04-15 12:20:00,94.4,94.58,94.4,94.49,21945.0,94.4,94.58,94.4,94.49,21945.0
2025-04-15 12:30:00,94.59,94.59,94.36,94.36,27210.0,94.59,94.59,94.36,94.36,27210.0
2025-04-15 12:40:00,94.13,94.31,94.01,94.31,68265.0,94.13,94.31,94.01,94.31,68265.0
2025-04-15 12:50:00,94.23,94.23,94.13,94.23,10965.0,94.23,94.23,94.13,94.23,10965.0
2025-04-15 13:00:00,94.26,94.27,94.14,94.26,14580.0,94.26,94.27,94.14,94.26,14580.0
2025-04-15 13:10:00,94.23,94.23,94.14,94.21,15000.0,94.23,94.23,94.14,94.21,15000.0
2025-04-15 13:20:00,94.24,94.24,94.04,94.04,34980.0,94.24,94.24,94.04,94.04,34980.0
2025-04-15 13:30:00,93.99,94.04,93.84,93.92,15000.0,93.99,94.04,93.84,93.92,15000.0
2025-04-15 13:40:00,93.87,93.87,93.86,93.86,11070.0,93.87,93.87,93.86,93.86,11070.0
2025-04-15 13:50:00,93.82,93.82,93.64,93.67,14985.0,93.82,93.82,93.64,93.67,14985.0
2025-04-15 14:00:00,93.67,93.75,93.54,93.54,41175.0,93.67,93.75,93.54,93.54,41175.0
2025-04-15 14:10:00,93.49,93.49,93.31,93.31,33015.0,93.49,93.49,93.31,93.31,33015.0
2025-04-15 14:20:00,93.51,93.51,93.4,93.4,29010.0,93.51,93.51,93.4,93.4,29010.0
2025-04-15 14:30:00,93.39,93.51,93.27,93.27,35895.0,93.39,93.51,93.27,93.27,35895.0
2025-04-15 14:40:00,93.25,93.48,93.25,93.39,21000.0,93.25,93.48,93.25,93.39,21000.0
2025-04-15 14:50:00,93.4,93.48,93.32,93.41,246855.0,93.4,93.48,93.32,93.41,246855.0
2025-04-15 15:00:00,93.35,93.41,92.86,92.91,86595.0,93.35,93.41,92.86,92.91,86595.0
2025-04-15 15:10:00,92.93,93.27,92.8,93.23,45540.0,92.93,93.27,92.8,93.23,45540.0
2025-04-15 15:20:00,93.25,93.27,93.0,93.09,31200.0,93.25,93.27,93.0,93.09,31200.0
2025-04-15 15:30:00,93.17,93.3,93.13,93.18,32040.0,93.17,93.3,93.13,93.18,32040.0
2025-04-15 15:40:00,93.19,93.33,93.0,93.12,92490.0,93.19,93.33,93.0,93.12,92490.0
2025-04-15 15:50:00,93.21,93.32,93.12,93.25,179940.0,93.21,93.32,93.12,93.25,179940.0
2025-04-16 09:30:00,93.52,93.9,92.71,92.71,92565.0,93.52,93.9,92.71,92.71,92565.0
2025-04-16 09:40:00,93.11,93.11,92.84,92.99,9000.0,93.11,93.11,92.84,92.99,9000.0
2025-04-16 09:50:00,92.99,93.15,92.92,92.97,27300.0,92.99,93.15,92.92,92.97,27300.0
2025-04-16 10:00:00,92.79,92.79,92.24,92.36,124785.0,92.79,92.79,92.24,92.36,124785.0
2025-04-16 10:10:00,92.48,92.48,92.13,92.27,21705.0,92.48,92.48,92.13,92.27,21705.0
2025-04-16 10:20:00,92.22,92.73,92.22,92.58,32730.0,92.22,92.73,92.22,92.58,32730.0
2025-04-16 10:30:00,92.58,92.6,92.55,92.6,11610.0,92.58,92.6,92.55,92.6,11610.0
2025-04-16 10:40:00,92.73,92.73,92.31,92.41,63750.0,92.73,92.73,92.31,92.41,63750.0
2025-04-16 10:50:00,92.42,92.68,92.42,92.57,8610.0,92.42,92.68,92.42,92.57,8610.0
2025-04-16 11:00:00,92.66,92.73,92.62,92.66,15240.0,92.66,92.73,92.62,92.66,15240.0
2025-04-16 11:10:00,92.77,92.77,92.64,92.65,11580.0,92.77,92.77,92.64,92.65,11580.0
2025-04-16 11:20:00,92.74,92.75,92.68,92.75,8790.0,92.74,92.75,92.68,92.75,8790.0
2025-04-16 11:30:00,92.69,92.69,92.69,92.69,1500.0,92.69,92.69,92.69,92.69,1500.0
2025-04-16 11:40:00,92.62,92.62,92.28,92.28,18000.0,92.62,92.62,92.28,92.28,18000.0
2025-04-16 11:50:00,92.28,92.33,91.97,92.09,18135.0,92.28,92.33,91.97,92.09,18135.0
2025-04-16 12:00:00,92.1,92.1,91.83,91.83,6000.0,92.1,92.1,91.83,91.83,6000.0
2025-04-16 12:10:00,91.96,92.08,91.95,92.08,32850.0,91.96,92.08,91.95,92.08,32850.0
2025-04-16 12:20:00,92.09,92.19,92.09,92.17,19845.0,92.09,92.19,92.09,92.17,19845.0
2025-04-16 12:30:00,92.21,92.23,92.15,92.15,10500.0,92.21,92.23,92.15,92.15,10500.0
2025-04-16 12:40:00,92.03,92.11,91.98,91.98,16500.0,92.03,92.11,91.98,91.98,16500.0
2025-04-16 12:50:00,91.91,92.01,91.85,91.85,34545.0,91.91,92.01,91.85,91.85,34545.0
2025-04-16 13:00:00,91.91,92.13,91.85,92.13,46605.0,91.91,92.13,91.85,92.13,46605.0
2025-04-16 13:10:00,92.07,92.17,92.07,92.17,10500.0,92.07,92.17,92.07,92.17,10500.0
2025-04-16 13:20:00,92.26,92.26,91.94,92.05,29940.0,92.26,92.26,91.94,92.05,29940.0
2025-04-16 13:30:00,91.89,91.89,91.57,91.57,19500.0,91.89,91.89,91.57,91.57,19500.0
2025-04-16 13:40:00,91.58,91.63,91.46,91.46,44205.0,91.58,91.63,91.46,91.46,44205.0
2025-04-16 13:50:00,91.4,91.5,91.24,91.24,18840.0,91.4,91.5,91.24,91.24,18840.0
2025-04-16 14:00:00,91.35,91.35,91.12,91.27,32610.0,91.35,91.35,91.12,91.27,32610.0
2025-04-16 14:10:00,91.22,91.22,91.22,91.22,1500.0,91.22,91.22,91.22,91.22,1500.0
2025-04-16 14:20:00,91.28,91.42,91.28,91.37,18315.0,91.28,91.42,91.28,91.37,18315.0
2025-04-16 14:30:00,91.3,91.39,91.16,91.16,10500.0,91.3,91.39,91.16,91.16,10500.0
2025-04-16 14:40:00,91.06,91.2,91.06,91.2,4500.0,91.06,91.2,91.06,91.2,4500.0
2025-04-16 14:50:00,91.18,91.33,91.18,91.22,28260.0,91.18,91.33,91.18,91.22,28260.0
2025-04-16 15:00:00,91.26,91.46,91.24,91.28,36000.0,91.26,91.46,91.24,91.28,36000.0
2025-04-16 15:10:00,91.24,91.3,91.05,91.23,100440.0,91.24,91.3,91.05,91.23,100440.0
2025-04-16 15:20:00,91.17,91.24,91.0,91.03,70440.0,91.17,91.24,91.0,91.03,70440.0
2025-04-16 15:30:00,91.07,91.24,91.03,91.24,82680.0,91.07,91.24,91.03,91.24,82680.0
2025-04-16 15:40:00,91.15,91.27,90.77,90.84,125220.0,91.15,91.27,90.77,90.84,125220.0
2025-04-16 15:50:00,90.86,91.17,90.8,90.92,266370.0,90.86,91.17,90.8,90.92,266370.0
2025-04-17 09:30:00,91.9,92.1,91.63,91.76,306150.0,91.9,92.1,91.63,91.76,306150.0
2025-04-17 09:40:00,91.94,91.97,91.39,91.75,39000.0,91.94,91.97,91.39,91.75,39000.0
2025-04-17 09:50:00,91.38,91.85,91.38,91.84,30390.0,91.38,91.85,91.38,91.84,30390.0
2025-04-17 10:00:00,91.99,92.03,91.89,91.89,22125.0,91.99,92.03,91.89,91.89,22125.0
2025-04-17 10:10:00,92.04,92.04,91.79,91.83,18990.0,92.04,92.04,91.79,91.83,18990.0
2025-04-17 10:20:00,91.87,92.16,91.77,91.86,103320.0,91.87,92.16,91.77,91.86,103320.0
2025-04-17 10:30:00,91.99,92.07,91.77,91.77,37755.0,91.99,92.07,91.77,91.77,37755.0
2025-04-17 10:40:00,91.74,91.84,91.72,91.84,18000.0,91.74,91.84,91.72,91.84,18000.0
2025-04-17 10:50:00,91.79,91.88,91.75,91.81,26445.0,91.79,91.88,91.75,91.81,26445.0
2025-04-17 11:00:00,91.79,92.12,91.73,92.12,61995.0,91.79,92.12,91.73,92.12,61995.0
2025-04-17 11:10:00,92.14,92.36,92.07,92.36,14220.0,92.14,92.36,92.07,92.36,14220.0
2025-04-17 11:20:00,92.22,92.36,92.2,92.21,37500.0,92.22,92.36,92.2,92.21,37500.0
2025-04-17 11:30:00,92.38,92.56,92.33,92.46,64320.0,92.38,92.56,92.33,92.46,64320.0
2025-04-17 11:40:00,92.43,92.47,92.38,92.44,40050.0,92.43,92.47,92.38,92.44,40050.0
2025-04-17 11:50:00,92.37,92.5,92.37,92.45,6165.0,92.37,92.5,92.37,92.45,6165.0
2025-04-17 12:00:00,92.49,92.52,92.29,92.38,40830.0,92.49,92.52,92.29,92.38,40830.0
2025-04-17 12:10:00,92.26,92.6,92.11,92.6,90690.0,92.26,92.6,92.11,92.6,90690.0
2025-04-17 12:20:00,92.52,92.85,92.52,92.85,58500.0,92.52,92.85,92.52,92.85,58500.0
2025-04-17 12:30:00,92.93,92.96,92.82,92.83,52545.0,92.93,92.96,92.82,92.83,52545.0
2025-04-17 12:40:00,92.76,92.92,92.64,92.92,79005.0,92.76,92.92,92.64,92.92,79005.0
2025-04-17 12:50:00,92.96,93.22,92.96,93.22,9645.0,92.96,93.22,92.96,93.22,9645.0
2025-04-17 13:00:00,93.25,93.25,92.97,93.1,75480.0,93.25,93.25,92.97,93.1,75480.0
2025-04-17 13:10:00,93.08,93.08,92.89,92.95,27000.0,93.08,93.08,92.89,92.95,27000.0
2025-04-17 13:20:00,92.94,93.11,92.94,93.0,55245.0,92.94,93.11,92.94,93.0,55245.0
2025-04-17 13:30:00,93.16,93.16,92.96,92.96,17760.0,93.16,93.16,92.96,92.96,17760.0
2025-04-17 13:40:00,92.95,93.18,92.91,92.91,51990.0,92.95,93.18,92.91,92.91,51990.0
2025-04-17 13:50:00,92.95,93.1,92.9,92.99,44535.0,92.95,93.1,92.9,92.99,44535.0
2025-04-17 14:00:00,92.99,93.17,92.99,93.17,37860.0,92.99,93.17,92.99,93.17,37860.0
2025-04-17 14:10:00,93.19,93.25,93.12,93.15,21135.0,93.19,93.25,93.12,93.15,21135.0
2025-04-17 14:20:00,93.16,93.16,92.92,92.92,41430.0,93.16,93.16,92.92,92.92,41430.0
2025-04-17 14:30:00,93.01,93.07,92.9,92.96,28185.0,93.01,93.07,92.9,92.96,28185.0
2025-04-17 14:40:00,92.97,93.14,92.97,93.03,34515.0,92.97,93.14,92.97,93.03,34515.0
2025-04-17 14:50:00,92.87,93.08,92.8,92.86,21690.0,92.87,93.08,92.8,92.86,21690.0
2025-04-17 15:00:00,92.79,92.79,92.57,92.61,50685.0,92.79,92.79,92.57,92.61,50685.0
2025-04-17 15:10:00,92.66,92.66,92.47,92.47,29460.0,92.66,92.66,92.47,92.47,29460.0
2025-04-17 15:20:00,92.49,92.7,92.47,92.66,24195.0,92.49,92.7,92.47,92.66,24195.0
2025-04-17 15:30:00,92.71,92.91,92.71,92.87,24000.0,92.71,92.91,92.71,92.87,24000.0
2025-04-17 15:40:00,92.78,92.96,92.78,92.87,24000.0,92.78,92.96,92.78,92.87,24000.0
2025-04-17 15:50:00,92.77,93.03,92.68,92.69,241065.0,92.77,93.03,92.68,92.69,241065.0
2025-04-21 09:30:00,92.94,93.12,92.34,92.65,74250.0,92.94,93.12,92.34,92.65,74250.0
2025-04-21 09:40:00,92.51,92.89,92.51,92.69,43080.0,92.51,92.89,92.51,92.69,43080.0
2025-04-21 09:50:00,92.67,92.67,92.53,92.53,11070.0,92.67,92.67,92.53,92.53,11070.0
2025-04-21 10:00:00,92.45,92.45,92.15,92.15,42285.0,92.45,92.45,92.15,92.15,42285.0
2025-04-21 10:10:00,92.14,92.14,91.57,91.72,23175.0,92.14,92.14,91.57,91.72,23175.0
2025-04-21 10:20:00,91.73,91.73,91.62,91.62,4500.0,91.73,91.73,91.62,91.62,4500.0
2025-04-21 10:30:00,91.8,91.8,91.62,91.71,13005.0,91.8,91.8,91.62,91.71,13005.0
2025-04-21 10:40:00,91.7,91.75,91.44,91.44,7710.0,91.7,91.75,91.44,91.44,7710.0
2025-04-21 10:50:00,91.43,91.43,91.33,91.33,12705.0,91.43,91.43,91.33,91.33,12705.0
2025-04-21 11:00:00,91.35,91.35,91.09,91.19,7785.0,91.35,91.35,91.09,91.19,7785.0
2025-04-21 11:10:00,91.18,91.2,91.08,91.2,15975.0,91.18,91.2,91.08,91.2,15975.0
2025-04-21 11:20:00,91.1,91.31,91.01,91.27,32625.0,91.1,91.31,91.01,91.27,32625.0
2025-04-21 11:30:00,91.2,91.21,91.09,91.09,23460.0,91.2,91.21,91.09,91.09,23460.0
2025-04-21 11:40:00,91.21,91.28,91.09,91.09,39120.0,91.21,91.28,91.09,91.09,39120.0
2025-04-21 11:50:00,91.0,91.01,91.0,91.01,15840.0,91.0,91.01,91.0,91.01,15840.0
2025-04-21 12:00:00,90.92,90.92,90.88,90.88,12000.0,90.92,90.92,90.88,90.88,12000.0
2025-04-21 12:10:00,90.96,91.09,90.85,90.89,35700.0,90.96,91.09,90.85,90.89,35700.0
2025-04-21 12:20:00,90.95,91.04,90.82,90.94,16500.0,90.95,91.04,90.82,90.94,16500.0
2025-04-21 12:30:00,90.87,91.07,90.87,91.07,7500.0,90.87,91.07,90.87,91.07,7500.0
2025-04-21 12:40:00,91.14,91.16,90.97,90.97,9000.0,91.14,91.16,90.97,90.97,9000.0
2025-04-21 12:50:00,90.95,90.95,90.68,90.68,32175.0,90.95,90.95,90.68,90.68,32175.0
2025-04-21 13:00:00,90.67,90.75,90.45,90.54,16500.0,90.67,90.75,90.45,90.54,16500.0
2025-04-21 13:10:00,90.45,90.45,90.18,90.18,30000.0,90.45,90.45,90.18,90.18,30000.0
2025-04-21 13:20:00,90.27,90.32,90.16,90.21,18000.0,90.27,90.32,90.16,90.21,18000.0
2025-04-21 13:30:00,90.23,90.23,90.18,90.18,4500.0,90.23,90.23,90.18,90.18,4500.0
2025-04-21 13:40:00,90.25,90.25,90.1,90.1,10515.0,90.25,90.25,90.1,90.1,10515.0
2025-04-21 13:50:00,90.1,90.16,90.1,90.16,13500.0,90.1,90.16,90.1,90.16,13500.0
2025-04-21 14:00:00,90.1,90.1,89.83,89.83,25905.0,90.1,90.1,89.83,89.83,25905.0
2025-04-21 14:10:00,89.97,90.12,89.93,90.12,6000.0,89.97,90.12,89.93,90.12,6000.0
2025-04-21 14:20:00,90.03,90.21,90.01,90.21,11250.0,90.03,90.21,90.01,90.21,11250.0
2025-04-21 14:30:00,90.34,90.43,90.34,90.39,13500.0,90.34,90.43,90.34,90.39,13500.0
2025-04-21 14:40:00,90.36,90.38,90.24,90.29,21840.0,90.36,90.38,90.24,90.29,21840.0
2025-04-21 14:50:00,90.15,90.15,90.07,90.15,10605.0,90.15,90.15,90.07,90.15,10605.0
2025-04-21 15:00:00,90.28,90.28,90.13,90.13,23565.0,90.28,90.28,90.13,90.13,23565.0
2025-04-21 15:10:00,90.2,90.31,90.2,90.26,11295.0,90.2,90.31,90.2,90.26,11295.0
2025-04-21 15:20:00,90.38,90.47,90.38,90.44,16605.0,90.38,90.47,90.38,90.44,16605.0
2025-04-21 15:30:00,90.46,90.83,90.46,90.64,98370.0,90.46,90.83,90.46,90.64,98370.0
2025-04-21 15:40:00,90.67,90.96,90.67,90.94,60975.0,90.67,90.96,90.67,90.94,60975.0
2025-04-21 15:50:00,90.88,91.35,90.85,91.23,214320.0,90.88,91.35,90.85,91.23,214320.0
2025-04-22 09:30:00,91.8,92.41,91.61,92.16,87630.0,91.8,92.41,91.61,92.16,87630.0
2025-04-22 09:40:00,92.44,92.53,92.44,92.53,22500.0,92.44,92.53,92.44,92.53,22500.0
2025-04-22 09:50:00,92.36,92.57,92.36,92.55,37740.0,92.36,92.57,92.36,92.55,37740.0
2025-04-22 10:00:00,92.69,92.92,92.69,92.8,42225.0,92.69,92.92,92.69,92.8,42225.0
2025-04-22 10:10:00,92.72,92.72,92.42,92.44,54315.0,92.72,92.72,92.42,92.44,54315.0
2025-04-22 10:20:00,92.6,92.91,92.58,92.78,29010.0,92.6,92.91,92.58,92.78,29010.0
2025-04-22 10:30:00,92.76,92.79,92.62,92.75,47685.0,92.76,92.79,92.62,92.75,47685.0
2025-04-22 10:40:00,92.86,92.86,92.86,92.86,3000.0,92.86,92.86,92.86,92.86,3000.0
2025-04-22 10:50:00,92.84,92.93,92.84,92.93,4500.0,92.84,92.93,92.84,92.93,4500.0
2025-04-22 11:00:00,92.93,92.98,92.73,92.78,42000.0,92.93,92.98,92.73,92.78,42000.0
2025-04-22 11:10:00,92.77,92.81,92.74,92.74,8400.0,92.77,92.81,92.74,92.74,8400.0
2025-04-22 11:20:00,92.56,92.75,92.56,92.66,7500.0,92.56,92.75,92.56,92.66,7500.0
2025-04-22 11:30:00,92.62,92.75,92.46,92.51,36030.0,92.62,92.75,92.46,92.51,36030.0
2025-04-22 11:40:00,92.5,92.52,92.32,92.36,23490.0,92.5,92.52,92.32,92.36,23490.0
2025-04-22 11:50:00,92.5,92.95,92.5,92.95,19920.0,92.5,92.95,92.5,92.95,19920.0
2025-04-22 12:00:00,93.07,93.07,93.06,93.06,7500.0,93.07,93.07,93.06,93.06,7500.0
2025-04-22 12:10:00,92.91,93.04,92.91,92.99,13380.0,92.91,93.04,92.91,92.99,13380.0
2025-04-22 12:20:00,92.98,93.03,92.98,93.03,4500.0,92.98,93.03,92.98,93.03,4500.0
2025-04-22 12:30:00,93.01,93.05,92.82,92.88,29865.0,93.01,93.05,92.82,92.88,29865.0
2025-04-22 12:40:00,92.78,92.86,92.73,92.86,24000.0,92.78,92.86,92.73,92.86,24000.0
2025-04-22 12:50:00,92.85,92.85,92.74,92.74,3240.0,92.85,92.85,92.74,92.74,3240.0
2025-04-22 13:00:00,92.87,93.08,92.87,93.01,28500.0,92.87,93.08,92.87,93.01,28500.0
2025-04-22 13:10:00,92.98,92.98,92.5,92.56,46095.0,92.98,92.98,92.5,92.56,46095.0
2025-04-22 13:20:00,92.28,92.39,92.14,92.14,14895.0,92.28,92.39,92.14,92.14,14895.0
2025-04-22 13:30:00,91.97,92.03,91.97,92.03,6000.0,91.97,92.03,91.97,92.03,6000.0
2025-04-22 13:40:00,92.04,92.06,92.04,92.06,6000.0,92.04,92.06,92.04,92.06,6000.0
2025-04-22 13:50:00,91.85,91.89,91.83,91.85,12000.0,91.85,91.89,91.83,91.85,12000.0
2025-04-22 14:00:00,91.73,91.98,91.73,91.98,5235.0,91.73,91.98,91.73,91.98,5235.0
2025-04-22 14:10:00,92.07,92.31,92.07,92.29,14145.0,92.07,92.31,92.07,92.29,14145.0
2025-04-22 14:20:00,92.31,92.35,92.3,92.31,6075.0,92.31,92.35,92.3,92.31,6075.0
2025-04-22 14:30:00,92.42,92.42,92.34,92.39,24075.0,92.42,92.42,92.34,92.39,24075.0
2025-04-22 14:40:00,92.38,92.51,92.38,92.51,24855.0,92.38,92.51,92.38,92.51,24855.0
2025-04-22 14:50:00,92.64,92.69,92.57,92.62,13755.0,92.64,92.69,92.57,92.62,13755.0
2025-04-22 15:00:00,92.6,92.61,92.45,92.48,52500.0,92.6,92.61,92.45,92.48,52500.0
2025-04-22 15:10:00,92.41,92.51,92.4,92.45,52605.0,92.41,92.51,92.4,92.45,52605.0
2025-04-22 15:20:00,92.46,92.69,92.4,92.69,110385.0,92.46,92.69,92.4,92.69,110385.0
2025-04-22 15:30:00,92.73,92.73,92.56,92.68,48000.0,92.73,92.73,92.56,92.68,48000.0
2025-04-22 15:40:00,92.75,93.0,92.75,92.97,46545.0,92.75,93.0,92.75,92.97,46545.0
2025-04-22 15:50:00,92.87,93.18,92.83,92.86,275700.0,92.87,93.18,92.83,92.86,275700.0
2025-04-23 09:30:00,93.41,93.72,92.73,93.0,140070.0,93.41,93.72,92.73,93.0,140070.0
2025-04-23 09:40:00,92.95,93.54,92.9,93.33,79755.0,92.95,93.54,92.9,93.33,79755.0
2025-04-23 09:50:00,93.32,93.32,93.17,93.17,37200.0,93.32,93.32,93.17,93.17,37200.0
2025-04-23 10:00:00,93.13,93.67,93.13,93.64,37800.0,93.13,93.67,93.13,93.64,37800.0
2025-04-23 10:10:00,93.73,93.73,93.19,93.3,47550.0,93.73,93.73,93.19,93.3,47550.0
2025-04-23 10:20:00,93.01,93.23,93.01,93.23,66450.0,93.01,93.23,93.01,93.23,66450.0
2025-04-23 10:30:00,93.32,93.47,93.13,93.33,29100.0,93.32,93.47,93.13,93.33,29100.0
2025-04-23 10:40:00,93.33,93.33,93.29,93.33,25500.0,93.33,93.33,93.29,93.33,25500.0
2025-04-23 10:50:00,93.27,93.29,93.18,93.21,32535.0,93.27,93.29,93.18,93.21,32535.0
2025-04-23 11:00:00,92.99,93.19,92.99,93.14,19500.0,92.99,93.19,92.99,93.14,19500.0
2025-04-23 11:10:00,93.17,93.17,93.08,93.13,10965.0,93.17,93.17,93.08,93.13,10965.0
2025-04-23 11:20:00,93.14,93.14,92.86,93.04,9750.0,93.14,93.14,92.86,93.04,9750.0
2025-04-23 11:30:00,93.04,93.19,92.97,93.14,18435.0,93.04,93.19,92.97,93.14,18435.0
2025-04-23 11:40:00,93.11,93.23,92.67,92.67,46935.0,93.11,93.23,92.67,92.67,46935.0
2025-04-23 11:50:00,92.68,92.82,92.42,92.79,37500.0,92.68,92.82,92.42,92.79,37500.0
2025-04-23 12:00:00,92.87,92.9,92.49,92.64,33000.0,92.87,92.9,92.49,92.64,33000.0
2025-04-23 12:10:00,92.6,92.7,92.19,92.19,28635.0,92.6,92.7,92.19,92.19,28635.0
2025-04-23 12:20:00,92.19,92.39,92.08,92.39,54090.0,92.19,92.39,92.08,92.39,54090.0
2025-04-23 12:30:00,92.33,92.52,92.33,92.43,195375.0,92.33,92.52,92.33,92.43,195375.0
2025-04-23 12:40:00,92.43,92.43,92.15,92.15,17400.0,92.43,92.43,92.15,92.15,17400.0
2025-04-23 12:50:00,92.07,92.38,92.07,92.32,33180.0,92.07,92.38,92.07,92.32,33180.0
2025-04-23 13:00:00,92.32,92.65,92.19,92.58,184695.0,92.32,92.65,92.19,92.58,184695.0
2025-04-23 13:10:00,92.57,92.72,92.54,92.65,32175.0,92.57,92.72,92.54,92.65,32175.0
2025-04-23 13:20:00,92.65,92.72,92.51,92.51,31635.0,92.65,92.72,92.51,92.51,31635.0
2025-04-23 13:30:00,92.52,92.62,92.37,92.37,21000.0,92.52,92.62,92.37,92.37,21000.0
2025-04-23 13:40:00,92.39,92.39,92.19,92.34,21000.0,92.39,92.39,92.19,92.34,21000.0
2025-04-23 13:50:00,92.34,92.42,92.24,92.3,50700.0,92.34,92.42,92.24,92.3,50700.0
2025-04-23 14:00:00,92.2,92.26,92.09,92.14,49500.0,92.2,92.26,92.09,92.14,49500.0
2025-04-23 14:10:00,92.11,92.15,91.94,91.99,31500.0,92.11,92.15,91.94,91.99,31500.0
2025-04-23 14:20:00,92.03,92.05,91.68,91.68,90750.0,92.03,92.05,91.68,91.68,90750.0
2025-04-23 14:30:00,91.71,91.83,91.68,91.83,99930.0,91.71,91.83,91.68,91.83,99930.0
2025-04-23 14:40:00,91.86,91.86,91.67,91.74,46980.0,91.86,91.86,91.67,91.74,46980.0
2025-04-23 14:50:00,91.76,91.79,91.61,91.67,120000.0,91.76,91.79,91.61,91.67,120000.0
2025-04-23 15:00:00,91.63,91.65,91.52,91.6,71775.0,91.63,91.65,91.52,91.6,71775.0
2025-04-23 15:10:00,91.61,91.67,91.47,91.6,101820.0,91.61,91.67,91.47,91.6,101820.0
2025-04-23 15:20:00,91.6,91.74,91.57,91.57,79755.0,91.6,91.74,91.57,91.57,79755.0
2025-04-23 15:30:00,91.58,91.8,91.56,91.67,92625.0,91.58,91.8,91.56,91.67,92625.0
2025-04-23 15:40:00,91.67,91.79,91.61,91.65,104760.0,91.67,91.79,91.61,91.65,104760.0
2025-04-23 15:50:00,91.78,92.1,91.48,91.62,405105.0,91.78,92.1,91.48,91.62,405105.0
2025-04-24 09:30:00,90.59,91.04,88.88,89.01,635265.0,90.59,91.04,88.88,89.01,635265.0
2025-04-24 09:40:00,88.99,90.53,88.96,90.42,148290.0,88.99,90.53,88.96,90.42,148290.0
2025-04-24 09:50:00,90.4,90.57,89.82,89.86,154335.0,90.4,90.57,89.82,89.86,154335.0
2025-04-24 10:00:00,89.76,90.0,89.58,89.78,108480.0,89.76,90.0,89.58,89.78,108480.0
2025-04-24 10:10:00,89.77,89.91,89.48,89.81,135885.0,89.77,89.91,89.48,89.81,135885.0
2025-04-24 10:20:00,90.0,90.07,89.67,89.93,193365.0,90.0,90.07,89.67,89.93,193365.0
2025-04-24 10:30:00,90.0,90.51,90.0,90.39,102885.0,90.0,90.51,90.0,90.39,102885.0
2025-04-24 10:40:00,90.26,90.29,89.95,90.01,93120.0,90.26,90.29,89.95,90.01,93120.0
2025-04-24 10:50:00,90.11,90.39,89.51,89.58,230670.0,90.11,90.39,89.51,89.58,230670.0
2025-04-24 11:00:00,89.58,89.79,89.09,89.53,263115.0,89.58,89.79,89.09,89.53,263115.0
2025-04-24 11:10:00,89.48,89.82,89.47,89.47,121695.0,89.48,89.82,89.47,89.47,121695.0
2025-04-24 11:20:00,89.32,89.61,89.21,89.33,39375.0,89.32,89.61,89.21,89.33,39375.0
2025-04-24 11:30:00,89.47,90.03,89.35,89.95,82530.0,89.47,90.03,89.35,89.95,82530.0
2025-04-24 11:40:00,90.05,90.05,89.66,89.83,30000.0,90.05,90.05,89.66,89.83,30000.0
2025-04-24 11:50:00,89.68,89.76,88.93,89.17,198375.0,89.68,89.76,88.93,89.17,198375.0
2025-04-24 12:00:00,89.22,89.26,88.99,89.17,153660.0,89.22,89.26,88.99,89.17,153660.0
2025-04-24 12:10:00,89.12,89.45,89.03,89.2,114060.0,89.12,89.45,89.03,89.2,114060.0
2025-04-24 12:20:00,89.08,89.62,89.0,89.29,1948980.0,89.08,89.62,89.0,89.29,1948980.0
2025-04-24 12:30:00,89.35,89.44,88.95,89.04,170865.0,89.35,89.44,88.95,89.04,170865.0
2025-04-24 12:40:00,89.04,89.93,88.99,89.93,151395.0,89.04,89.93,88.99,89.93,151395.0
2025-04-24 12:50:00,89.93,90.02,89.82,90.01,106500.0,89.93,90.02,89.82,90.01,106500.0
2025-04-24 13:00:00,89.82,89.96,89.59,89.59,65880.0,89.82,89.96,89.59,89.59,65880.0
2025-04-24 13:10:00,89.5,89.71,89.38,89.53,91245.0,89.5,89.71,89.38,89.53,91245.0
2025-04-24 13:20:00,89.53,89.76,89.29,89.61,230775.0,89.53,89.76,89.29,89.61,230775.0
2025-04-24 13:30:00,89.89,90.04,89.81,89.87,118740.0,89.89,90.04,89.81,89.87,118740.0
2025-04-24 13:40:00,89.89,90.0,89.84,89.84,200595.0,89.89,90.0,89.84,89.84,200595.0
2025-04-24 13:50:00,89.98,90.03,89.73,90.03,183660.0,89.98,90.03,89.73,90.03,183660.0
2025-04-24 14:00:00,89.99,89.99,89.72,89.73,51375.0,89.99,89.99,89.72,89.73,51375.0
2025-04-24 14:10:00,89.71,89.88,89.57,89.6,83460.0,89.71,89.88,89.57,89.6,83460.0
2025-04-24 14:20:00,89.61,89.71,89.44,89.67,131160.0,89.61,89.71,89.44,89.67,131160.0
2025-04-24 14:30:00,89.69,90.1,89.68,90.04,244590.0,89.69,90.1,89.68,90.04,244590.0
2025-04-24 14:40:00,89.95,90.05,89.69,89.87,91215.0,89.95,90.05,89.69,89.87,91215.0
2025-04-24 14:50:00,89.99,90.17,89.85,89.95,105210.0,89.99,90.17,89.85,89.95,105210.0
2025-04-24 15:00:00,89.92,90.0,89.82,89.94,97875.0,89.92,90.0,89.82,89.94,97875.0
2025-04-24 15:10:00,89.87,90.07,89.8,89.99,123645.0,89.87,90.07,89.8,89.99,123645.0
2025-04-24 15:20:00,89.99,90.06,89.81,89.82,64605.0,89.99,90.06,89.81,89.82,64605.0
2025-04-24 15:30:00,89.83,90.02,89.63,90.02,129015.0,89.83,90.02,89.63,90.02,129015.0
2025-04-24 15:40:00,90.02,90.02,89.83,89.9,216480.0,90.02,90.02,89.83,89.9,216480.0
2025-04-24 15:50:00,89.85,90.39,89.82,90.05,585660.0,89.85,90.39,89.82,90.05,585660.0
2025-04-25 09:30:00,90.06,90.33,89.4,90.32,127110.0,90.06,90.33,89.4,90.32,127110.0
2025-04-25 09:40:00,90.62,90.63,89.25,89.6,102480.0,90.62,90.63,89.25,89.6,102480.0
2025-04-25 09:50:00,89.52,89.63,89.27,89.34,33735.0,89.52,89.63,89.27,89.34,33735.0
2025-04-25 10:00:00,89.07,89.77,89.07,89.49,20310.0,89.07,89.77,89.07,89.49,20310.0
2025-04-25 10:10:00,89.6,89.6,89.19,89.19,53535.0,89.6,89.6,89.19,89.19,53535.0
2025-04-25 10:20:00,89.15,89.15,88.85,88.93,28065.0,89.15,89.15,88.85,88.93,28065.0
2025-04-25 10:30:00,88.93,89.07,88.93,89.04,18270.0,88.93,89.07,88.93,89.04,18270.0
2025-04-25 10:40:00,88.96,89.17,88.96,89.1,42435.0,88.96,89.17,88.96,89.1,42435.0
2025-04-25 10:50:00,89.1,89.16,89.06,89.16,56790.0,89.1,89.16,89.06,89.16,56790.0
2025-04-25 11:00:00,89.16,89.28,89.16,89.26,11310.0,89.16,89.28,89.16,89.26,11310.0
2025-04-25 11:10:00,89.41,89.41,89.23,89.24,29565.0,89.41,89.41,89.23,89.24,29565.0
2025-04-25 11:20:00,89.11,89.48,89.11,89.13,28980.0,89.11,89.48,89.11,89.13,28980.0
2025-04-25 11:30:00,89.17,89.17,88.89,89.0,46770.0,89.17,89.17,88.89,89.0,46770.0
2025-04-25 11:40:00,89.07,89.13,88.84,88.87,19590.0,89.07,89.13,88.84,88.87,19590.0
2025-04-25 11:50:00,88.93,88.99,88.86,88.95,15840.0,88.93,88.99,88.86,88.95,15840.0
2025-04-25 12:00:00,88.95,89.15,88.95,89.14,19335.0,88.95,89.15,88.95,89.14,19335.0
2025-04-25 12:10:00,89.14,89.23,89.01,89.09,46965.0,89.14,89.23,89.01,89.09,46965.0
2025-04-25 12:20:00,89.15,89.25,89.04,89.04,29145.0,89.15,89.25,89.04,89.04,29145.0
2025-04-25 12:30:00,89.11,89.16,88.92,88.92,42045.0,89.11,89.16,88.92,88.92,42045.0
2025-04-25 12:40:00,88.83,88.85,88.63,88.63,52020.0,88.83,88.85,88.63,88.63,52020.0
2025-04-25 12:50:00,88.64,89.04,88.64,89.04,112410.0,88.64,89.04,88.64,89.04,112410.0
2025-04-25 13:00:00,88.98,88.98,88.91,88.97,9000.0,88.98,88.98,88.91,88.97,9000.0
2025-04-25 13:10:00,88.98,89.01,88.91,88.95,25935.0,88.98,89.01,88.91,88.95,25935.0
2025-04-25 13:20:00,88.98,88.98,88.85,88.85,41730.0,88.98,88.98,88.85,88.85,41730.0
2025-04-25 13:30:00,88.84,88.86,88.67,88.68,31035.0,88.84,88.86,88.67,88.68,31035.0
2025-04-25 13:40:00,88.76,88.78,88.67,88.72,23235.0,88.76,88.78,88.67,88.72,23235.0
2025-04-25 13:50:00,88.82,88.82,88.61,88.69,33000.0,88.82,88.82,88.61,88.69,33000.0
2025-04-25 14:00:00,88.64,88.68,88.64,88.65,12150.0,88.64,88.68,88.64,88.65,12150.0
2025-04-25 14:10:00,88.67,88.7,88.58,88.7,39825.0,88.67,88.7,88.58,88.7,39825.0
2025-04-25 14:20:00,88.71,89.13,88.67,89.13,83415.0,88.71,89.13,88.67,89.13,83415.0
2025-04-25 14:30:00,89.08,89.15,89.02,89.12,30840.0,89.08,89.15,89.02,89.12,30840.0
2025-04-25 14:40:00,89.09,89.09,89.0,89.03,16260.0,89.09,89.09,89.0,89.03,16260.0
2025-04-25 14:50:00,89.04,89.08,88.94,88.99,76905.0,89.04,89.08,88.94,88.99,76905.0
2025-04-25 15:00:00,88.99,89.38,88.95,89.24,99780.0,88.99,89.38,88.95,89.24,99780.0
2025-04-25 15:10:00,89.22,89.28,89.06,89.07,59025.0,89.22,89.28,89.06,89.07,59025.0
2025-04-25 15:20:00,89.14,89.2,89.09,89.09,28650.0,89.14,89.2,89.09,89.09,28650.0
2025-04-25 15:30:00,89.07,89.33,88.76,89.24,166440.0,89.07,89.33,88.76,89.24,166440.0
2025-04-25 15:40:00,89.18,89.4,89.17,89.34,75060.0,89.18,89.4,89.17,89.34,75060.0
2025-04-25 15:50:00,89.33,89.85,89.25,89.79,315525.0,89.33,89.85,89.25,89.79,315525.0
2025-04-28 09:30:00,90.17,91.04,90.17,90.75,100020.0,90.17,91.04,90.17,90.75,100020.0
2025-04-28 09:40:00,90.76,90.79,90.45,90.45,25500.0,90.76,90.79,90.45,90.45,25500.0
2025-04-28 09:50:00,90.46,90.46,90.37,90.44,9000.0,90.46,90.46,90.37,90.44,9000.0
2025-04-28 10:00:00,90.69,90.77,90.69,90.72,15780.0,90.69,90.77,90.69,90.72,15780.0
2025-04-28 10:10:00,90.79,90.83,90.72,90.74,22275.0,90.79,90.83,90.72,90.74,22275.0
2025-04-28 10:20:00,90.62,91.04,90.62,91.02,54360.0,90.62,91.04,90.62,91.02,54360.0
2025-04-28 10:30:00,90.9,91.24,90.86,91.24,9615.0,90.9,91.24,90.86,91.24,9615.0
2025-04-28 10:40:00,91.03,91.21,90.97,91.01,45780.0,91.03,91.21,90.97,91.01,45780.0
2025-04-28 10:50:00,91.12,91.2,91.11,91.13,28950.0,91.12,91.2,91.11,91.13,28950.0
2025-04-28 11:00:00,91.06,91.06,91.0,91.0,4200.0,91.06,91.06,91.0,91.0,4200.0
2025-04-28 11:10:00,91.09,91.17,91.07,91.16,7500.0,91.09,91.17,91.07,91.16,7500.0
2025-04-28 11:20:00,91.14,91.14,91.08,91.13,6000.0,91.14,91.14,91.08,91.13,6000.0
2025-04-28 11:30:00,91.17,91.29,91.17,91.29,12585.0,91.17,91.29,91.17,91.29,12585.0
2025-04-28 11:40:00,91.43,91.49,91.34,91.48,39000.0,91.43,91.49,91.34,91.48,39000.0
2025-04-28 11:50:00,91.55,91.55,91.25,91.26,117705.0,91.55,91.55,91.25,91.26,117705.0
2025-04-28 12:00:00,91.26,91.29,91.21,91.21,22500.0,91.26,91.29,91.21,91.21,22500.0
2025-04-28 12:10:00,91.06,91.23,91.0,91.23,9555.0,91.06,91.23,91.0,91.23,9555.0
2025-04-28 12:20:00,91.16,91.21,91.08,91.08,14475.0,91.16,91.21,91.08,91.08,14475.0
2025-04-28 12:30:00,90.89,90.9,90.82,90.9,46515.0,90.89,90.9,90.82,90.9,46515.0
2025-04-28 12:40:00,91.01,91.01,90.9,90.99,7500.0,91.01,91.01,90.9,90.99,7500.0
2025-04-28 12:50:00,91.0,91.0,90.95,90.99,6000.0,91.0,91.0,90.95,90.99,6000.0
2025-04-28 13:00:00,91.03,91.12,90.97,90.97,18000.0,91.03,91.12,90.97,90.97,18000.0
2025-04-28 13:10:00,90.97,91.0,90.91,91.0,7410.0,90.97,91.0,90.91,91.0,7410.0
2025-04-28 13:20:00,90.97,90.97,90.83,90.96,8160.0,90.97,90.97,90.83,90.96,8160.0
2025-04-28 13:30:00,90.81,90.89,90.62,90.89,15300.0,90.81,90.89,90.62,90.89,15300.0
2025-04-28 13:40:00,90.79,90.88,90.79,90.88,4500.0,90.79,90.88,90.79,90.88,4500.0
2025-04-28 13:50:00,90.91,90.94,90.91,90.91,6000.0,90.91,90.94,90.91,90.91,6000.0
2025-04-28 14:00:00,91.03,91.03,91.03,91.03,1500.0,91.03,91.03,91.03,91.03,1500.0
2025-04-28 14:10:00,90.93,90.93,90.87,90.9,4500.0,90.93,90.93,90.87,90.9,4500.0
2025-04-28 14:20:00,90.89,90.89,90.81,90.89,16200.0,90.89,90.89,90.81,90.89,16200.0
2025-04-28 14:30:00,90.89,90.89,90.83,90.83,10500.0,90.89,90.89,90.83,90.83,10500.0
2025-04-28 14:40:00,90.96,90.96,90.83,90.96,6495.0,90.96,90.96,90.83,90.96,6495.0
2025-04-28 14:50:00,90.98,91.02,90.95,90.97,15030.0,90.98,91.02,90.95,90.97,15030.0
2025-04-28 15:00:00,90.99,91.02,90.93,91.02,15375.0,90.99,91.02,90.93,91.02,15375.0
2025-04-28 15:10:00,91.05,91.13,91.01,91.13,16500.0,91.05,91.13,91.01,91.13,16500.0
2025-04-28 15:20:00,91.05,91.05,90.91,90.97,12030.0,91.05,91.05,90.91,90.97,12030.0
2025-04-28 15:30:00,90.98,91.04,90.81,91.01,25530.0,90.98,91.04,90.81,91.01,25530.0
2025-04-28 15:40:00,91.01,91.22,91.01,91.2,49500.0,91.01,91.22,91.01,91.2,49500.0
2025-04-28 15:50:00,91.23,91.49,91.21,91.34,157890.0,91.23,91.49,91.21,91.34,157890.0
2025-04-29 09:30:00,90.81,91.62,90.81,91.32,94230.0,90.81,91.62,90.81,91.32,94230.0
2025-04-29 09:40:00,91.23,91.41,91.23,91.41,28725.0,91.23,91.41,91.23,91.41,28725.0
2025-04-29 09:50:00,91.65,92.08,91.6,91.85,128580.0,91.65,92.08,91.6,91.85,128580.0
2025-04-29 10:00:00,91.89,92.28,91.89,92.21,129000.0,91.89,92.28,91.89,92.21,129000.0
2025-04-29 10:10:00,92.25,92.43,92.15,92.29,83400.0,92.25,92.43,92.15,92.29,83400.0
2025-04-29 10:20:00,92.11,92.32,92.04,92.2,24240.0,92.11,92.32,92.04,92.2,24240.0
2025-04-29 10:30:00,92.1,92.14,91.94,92.06,29175.0,92.1,92.14,91.94,92.06,29175.0
2025-04-29 10:40:00,92.11,92.25,92.11,92.23,21000.0,92.11,92.25,92.11,92.23,21000.0
2025-04-29 10:50:00,92.18,92.43,92.18,92.3,37920.0,92.18,92.43,92.18,92.3,37920.0
2025-04-29 11:00:00,92.24,92.32,91.88,91.9,24120.0,92.24,92.32,91.88,91.9,24120.0
2025-04-29 11:10:00,92.06,92.06,91.6,91.7,19995.0,92.06,92.06,91.6,91.7,19995.0
2025-04-29 11:20:00,91.72,91.98,91.67,91.91,27645.0,91.72,91.98,91.67,91.91,27645.0
2025-04-29 11:30:00,91.79,91.79,91.65,91.71,12705.0,91.79,91.79,91.65,91.71,12705.0
2025-04-29 11:40:00,91.73,91.99,91.73,91.9,39075.0,91.73,91.99,91.73,91.9,39075.0
2025-04-29 11:50:00,91.95,91.95,91.8,91.8,21000.0,91.95,91.95,91.8,91.8,21000.0
2025-04-29 12:00:00,91.8,91.8,91.8,91.8,3000.0,91.8,91.8,91.8,91.8,3000.0
2025-04-29 12:10:00,92.02,92.1,92.02,92.1,6000.0,92.02,92.1,92.02,92.1,6000.0
2025-04-29 12:20:00,92.18,92.2,92.14,92.2,4830.0,92.18,92.2,92.14,92.2,4830.0
2025-04-29 12:30:00,92.17,92.17,91.99,91.99,6000.0,92.17,92.17,91.99,91.99,6000.0
2025-04-29 12:40:00,92.12,92.12,92.01,92.01,15915.0,92.12,92.12,92.01,92.01,15915.0
2025-04-29 12:50:00,91.82,91.82,91.82,91.82,1500.0,91.82,91.82,91.82,91.82,1500.0
2025-04-29 13:00:00,92.12,92.12,92.02,92.02,7365.0,92.12,92.12,92.02,92.02,7365.0
2025-04-29 13:10:00,91.91,92.12,91.89,92.12,11100.0,91.91,92.12,91.89,92.12,11100.0
2025-04-29 13:20:00,92.07,92.09,92.06,92.09,11250.0,92.07,92.09,92.06,92.09,11250.0
2025-04-29 13:30:00,92.13,92.36,92.13,92.35,12135.0,92.13,92.36,92.13,92.35,12135.0
2025-04-29 13:40:00,92.42,92.44,92.42,92.44,7515.0,92.42,92.44,92.42,92.44,7515.0
2025-04-29 13:50:00,92.44,92.58,92.44,92.53,20490.0,92.44,92.58,92.44,92.53,20490.0
2025-04-29 14:00:00,92.47,92.67,92.47,92.63,30720.0,92.47,92.67,92.47,92.63,30720.0
2025-04-29 14:10:00,92.63,92.9,92.63,92.86,40815.0,92.63,92.9,92.63,92.86,40815.0
2025-04-29 14:20:00,92.89,93.26,92.73,92.79,200340.0,92.89,93.26,92.73,92.79,200340.0
2025-04-29 14:30:00,92.73,92.9,92.55,92.9,87510.0,92.73,92.9,92.55,92.9,87510.0
2025-04-29 14:40:00,92.89,93.17,92.87,93.01,82875.0,92.89,93.17,92.87,93.01,82875.0
2025-04-29 14:50:00,92.94,93.08,92.89,93.07,74835.0,92.94,93.08,92.89,93.07,74835.0
2025-04-29 15:00:00,93.1,93.33,93.1,93.33,78645.0,93.1,93.33,93.1,93.33,78645.0
2025-04-29 15:10:00,93.28,93.29,93.08,93.18,89430.0,93.28,93.29,93.08,93.18,89430.0
2025-04-29 15:20:00,93.07,93.18,92.98,93.14,66135.0,93.07,93.18,92.98,93.14,66135.0
2025-04-29 15:30:00,93.11,93.26,93.05,93.14,104880.0,93.11,93.26,93.05,93.14,104880.0
2025-04-29 15:40:00,93.14,93.4,93.14,93.38,78495.0,93.14,93.4,93.14,93.38,78495.0
2025-04-29 15:50:00,93.32,93.5,93.17,93.25,207915.0,93.32,93.5,93.17,93.25,207915.0
2025-04-30 09:30:00,93.04,94.02,92.67,93.24,115650.0,93.04,94.02,92.67,93.24,115650.0
2025-04-30 09:40:00,93.19,93.19,92.31,92.39,18135.0,93.19,93.19,92.31,92.39,18135.0
2025-04-30 09:50:00,92.43,92.86,92.27,92.83,40350.0,92.43,92.86,92.27,92.83,40350.0
2025-04-30 10:00:00,92.83,93.31,92.6,93.31,52095.0,92.83,93.31,92.6,93.31,52095.0
2025-04-30 10:10:00,93.31,93.31,92.81,93.08,50415.0,93.31,93.31,92.81,93.08,50415.0
2025-04-30 10:20:00,93.09,93.09,92.89,92.89,11685.0,93.09,93.09,92.89,92.89,11685.0
2025-04-30 10:30:00,92.99,93.26,92.94,93.04,19170.0,92.99,93.26,92.94,93.04,19170.0
2025-04-30 10:40:00,93.07,93.25,93.07,93.16,52605.0,93.07,93.25,93.07,93.16,52605.0
2025-04-30 10:50:00,93.27,93.28,93.19,93.19,12030.0,93.27,93.28,93.19,93.19,12030.0
2025-04-30 11:00:00,93.05,93.16,93.05,93.16,7500.0,93.05,93.16,93.05,93.16,7500.0
2025-04-30 11:10:00,93.15,93.27,93.15,93.27,17640.0,93.15,93.27,93.15,93.27,17640.0
2025-04-30 11:20:00,93.49,93.49,93.38,93.43,11100.0,93.49,93.49,93.38,93.43,11100.0
2025-04-30 11:30:00,93.59,93.59,93.48,93.48,21345.0,93.59,93.59,93.48,93.48,21345.0
2025-04-30 11:40:00,93.58,93.58,93.33,93.38,32310.0,93.58,93.58,93.33,93.38,32310.0
2025-04-30 11:50:00,93.46,93.48,93.43,93.43,9000.0,93.46,93.48,93.43,93.43,9000.0
2025-04-30 12:00:00,93.56,93.63,93.56,93.63,16470.0,93.56,93.63,93.56,93.63,16470.0
2025-04-30 12:10:00,93.6,93.64,93.48,93.54,20100.0,93.6,93.64,93.48,93.54,20100.0
2025-04-30 12:20:00,93.55,93.57,93.55,93.57,4500.0,93.55,93.57,93.55,93.57,4500.0
2025-04-30 12:30:00,93.57,93.7,93.56,93.7,11265.0,93.57,93.7,93.56,93.7,11265.0
2025-04-30 12:40:00,93.75,93.95,93.75,93.82,55725.0,93.75,93.95,93.75,93.82,55725.0
2025-04-30 12:50:00,93.83,93.85,93.8,93.85,6090.0,93.83,93.85,93.8,93.85,6090.0
2025-04-30 13:00:00,93.77,93.77,93.75,93.75,5250.0,93.77,93.77,93.75,93.75,5250.0
2025-04-30 13:10:00,93.38,93.47,93.29,93.41,16605.0,93.38,93.47,93.29,93.41,16605.0
2025-04-30 13:20:00,93.67,93.84,93.67,93.84,11130.0,93.67,93.84,93.67,93.84,11130.0
2025-04-30 13:30:00,93.77,93.78,93.73,93.78,6105.0,93.77,93.78,93.73,93.78,6105.0
2025-04-30 13:40:00,93.78,93.83,93.78,93.81,5400.0,93.78,93.83,93.78,93.81,5400.0
2025-04-30 13:50:00,93.85,93.85,93.84,93.84,7500.0,93.85,93.85,93.84,93.84,7500.0
2025-04-30 14:00:00,93.83,93.95,93.77,93.83,34500.0,93.83,93.95,93.77,93.83,34500.0
2025-04-30 14:10:00,93.91,93.92,93.79,93.92,13500.0,93.91,93.92,93.79,93.92,13500.0
2025-04-30 14:20:00,93.84,93.87,93.84,93.84,9000.0,93.84,93.87,93.84,93.84,9000.0
2025-04-30 14:30:00,93.9,93.9,93.74,93.74,9750.0,93.9,93.9,93.74,93.74,9750.0
2025-04-30 14:40:00,93.74,93.79,93.67,93.79,21825.0,93.74,93.79,93.67,93.79,21825.0
2025-04-30 14:50:00,93.74,93.74,93.51,93.51,28245.0,93.74,93.74,93.51,93.51,28245.0
2025-04-30 15:00:00,93.66,93.69,93.64,93.64,6000.0,93.66,93.69,93.64,93.64,6000.0
2025-04-30 15:10:00,93.7,93.8,93.7,93.8,27000.0,93.7,93.8,93.7,93.8,27000.0
2025-04-30 15:20:00,93.85,93.89,93.65,93.65,52500.0,93.85,93.89,93.65,93.65,52500.0
2025-04-30 15:30:00,93.62,93.65,93.47,93.5,20055.0,93.62,93.65,93.47,93.5,20055.0
2025-04-30 15:40:00,93.66,94.07,93.66,94.07,21000.0,93.66,94.07,93.66,94.07,21000.0
2025-04-30 15:50:00,93.94,94.5,93.9,94.31,163875.0,93.94,94.5,93.9,94.31,163875.0
2025-05-01 09:30:00,93.67,94.26,92.47,93.33,175980.0,93.67,94.26,92.47,93.33,175980.0
2025-05-01 09:40:00,93.34,93.34,92.73,93.08,98310.0,93.34,93.34,92.73,93.08,98310.0
2025-05-01 09:50:00,93.12,93.53,93.12,93.26,54000.0,93.12,93.53,93.12,93.26,54000.0
2025-05-01 10:00:00,93.26,93.75,93.26,93.6,32535.0,93.26,93.75,93.26,93.6,32535.0
2025-05-01 10:10:00,93.6,93.86,93.6,93.67,50010.0,93.6,93.86,93.6,93.67,50010.0
2025-05-01 10:20:00,93.68,93.89,93.68,93.74,46800.0,93.68,93.89,93.68,93.74,46800.0
2025-05-01 10:30:00,93.74,93.77,93.62,93.62,19500.0,93.74,93.77,93.62,93.62,19500.0
2025-05-01 10:40:00,93.78,93.79,93.74,93.74,11190.0,93.78,93.79,93.74,93.74,11190.0
2025-05-01 10:50:00,93.74,93.75,93.74,93.75,4500.0,93.74,93.75,93.74,93.75,4500.0
2025-05-01 11:00:00,93.92,93.98,93.84,93.84,25695.0,93.92,93.98,93.84,93.84,25695.0
2025-05-01 11:10:00,93.91,94.12,93.8,94.12,37470.0,93.91,94.12,93.8,94.12,37470.0
2025-05-01 11:20:00,94.02,94.02,93.8,93.8,28170.0,94.02,94.02,93.8,93.8,28170.0
2025-05-01 11:30:00,93.75,93.93,93.75,93.84,22500.0,93.75,93.93,93.75,93.84,22500.0
2025-05-01 11:40:00,93.77,93.82,93.69,93.7,12465.0,93.77,93.82,93.69,93.7,12465.0
2025-05-01 11:50:00,93.71,93.71,93.71,93.71,1500.0,93.71,93.71,93.71,93.71,1500.0
2025-05-01 12:00:00,93.6,93.65,93.59,93.65,6075.0,93.6,93.65,93.59,93.65,6075.0
2025-05-01 12:10:00,93.58,93.59,93.46,93.46,23865.0,93.58,93.59,93.46,93.46,23865.0
2025-05-01 12:20:00,93.6,93.66,93.57,93.66,6165.0,93.6,93.66,93.57,93.66,6165.0
2025-05-01 12:30:00,93.64,93.66,93.58,93.58,7500.0,93.64,93.66,93.58,93.58,7500.0
2025-05-01 12:40:00,93.66,93.66,93.53,93.56,11355.0,93.66,93.66,93.53,93.56,11355.0
2025-05-01 12:50:00,93.52,93.59,93.52,93.54,9135.0,93.52,93.59,93.52,93.54,9135.0
2025-05-01 13:00:00,93.64,93.77,93.63,93.76,16560.0,93.64,93.77,93.63,93.76,16560.0
2025-05-01 13:10:00,93.78,93.92,93.78,93.92,5220.0,93.78,93.92,93.78,93.92,5220.0
2025-05-01 13:20:00,93.91,94.1,93.85,93.87,51015.0,93.91,94.1,93.85,93.87,51015.0
2025-05-01 13:30:00,93.83,93.83,93.73,93.75,26655.0,93.83,93.83,93.73,93.75,26655.0
2025-05-01 13:40:00,93.61,93.65,93.55,93.65,31515.0,93.61,93.65,93.55,93.65,31515.0
2025-05-01 13:50:00,93.61,93.61,93.61,93.61,3000.0,93.61,93.61,93.61,93.61,3000.0
2025-05-01 14:00:00,93.62,93.66,93.62,93.66,21915.0,93.62,93.66,93.62,93.66,21915.0
2025-05-01 14:10:00,93.58,93.67,93.58,93.67,6420.0,93.58,93.67,93.58,93.67,6420.0
2025-05-01 14:20:00,93.82,93.83,93.73,93.73,18000.0,93.82,93.83,93.73,93.73,18000.0
2025-05-01 14:30:00,93.85,93.93,93.82,93.84,15720.0,93.85,93.93,93.82,93.84,15720.0
2025-05-01 14:40:00,93.94,94.04,93.91,94.0,75375.0,93.94,94.04,93.91,94.0,75375.0
2025-05-01 14:50:00,93.98,94.12,93.98,94.0,31800.0,93.98,94.12,93.98,94.0,31800.0
2025-05-01 15:00:00,94.0,94.13,93.95,94.13,56970.0,94.0,94.13,93.95,94.13,56970.0
2025-05-01 15:10:00,94.14,94.14,93.96,94.03,20745.0,94.14,94.14,93.96,94.03,20745.0
2025-05-01 15:20:00,93.99,94.09,93.99,94.09,9000.0,93.99,94.09,93.99,94.09,9000.0
2025-05-01 15:30:00,94.11,94.18,94.02,94.08,33015.0,94.11,94.18,94.02,94.08,33015.0
2025-05-01 15:40:00,94.04,94.1,94.0,94.1,49305.0,94.04,94.1,94.0,94.1,49305.0
2025-05-01 15:50:00,93.97,94.01,93.73,93.73,204435.0,93.97,94.01,93.73,93.73,204435.0
2025-05-02 09:30:00,94.89,95.88,94.4,95.15,122100.0,94.89,95.88,94.4,95.15,122100.0
2025-05-02 09:40:00,95.72,95.72,94.57,95.13,19500.0,95.72,95.72,94.57,95.13,19500.0
2025-05-02 09:50:00,94.86,94.87,94.64,94.82,15000.0,94.86,94.87,94.64,94.82,15000.0
2025-05-02 10:00:00,94.8,94.8,94.69,94.8,8805.0,94.8,94.8,94.69,94.8,8805.0
2025-05-02 10:10:00,94.8,94.8,94.69,94.69,22695.0,94.8,94.8,94.69,94.69,22695.0
2025-05-02 10:20:00,94.66,94.74,94.62,94.74,21000.0,94.66,94.74,94.62,94.74,21000.0
2025-05-02 10:30:00,94.67,94.67,94.55,94.67,24000.0,94.67,94.67,94.55,94.67,24000.0
2025-05-02 10:40:00,94.67,94.67,94.19,94.19,15000.0,94.67,94.67,94.19,94.19,15000.0
2025-05-02 10:50:00,94.24,94.44,94.23,94.44,23400.0,94.24,94.44,94.23,94.44,23400.0
2025-05-02 11:00:00,94.41,94.41,94.18,94.35,23550.0,94.41,94.41,94.18,94.35,23550.0
2025-05-02 11:10:00,94.24,94.25,94.15,94.23,12000.0,94.24,94.25,94.15,94.23,12000.0
2025-05-02 11:20:00,94.06,94.18,94.06,94.1,37335.0,94.06,94.18,94.06,94.1,37335.0
2025-05-02 11:30:00,94.16,94.19,94.08,94.19,13380.0,94.16,94.19,94.08,94.19,13380.0
2025-05-02 11:40:00,94.24,94.25,94.2,94.2,6000.0,94.24,94.25,94.2,94.2,6000.0
2025-05-02 11:50:00,94.04,94.04,93.95,94.0,21000.0,94.04,94.04,93.95,94.0,21000.0
2025-05-02 12:00:00,94.14,94.14,93.99,93.99,23640.0,94.14,94.14,93.99,93.99,23640.0
2025-05-02 12:10:00,93.99,94.01,93.74,93.83,18120.0,93.99,94.01,93.74,93.83,18120.0
2025-05-02 12:20:00,93.82,93.82,93.5,93.64,51645.0,93.82,93.82,93.5,93.64,51645.0
2025-05-02 12:30:00,93.64,93.73,93.52,93.62,51210.0,93.64,93.73,93.52,93.62,51210.0
2025-05-02 12:40:00,93.7,93.89,93.7,93.88,9780.0,93.7,93.89,93.7,93.88,9780.0
2025-05-02 12:50:00,93.9,93.95,93.86,93.94,19500.0,93.9,93.95,93.86,93.94,19500.0
2025-05-02 13:00:00,93.93,94.18,93.93,94.17,19620.0,93.93,94.18,93.93,94.17,19620.0
2025-05-02 13:10:00,94.26,94.31,94.26,94.31,42510.0,94.26,94.31,94.26,94.31,42510.0
2025-05-02 13:20:00,94.42,94.43,94.28,94.43,38520.0,94.42,94.43,94.28,94.43,38520.0
2025-05-02 13:30:00,94.3,94.3,94.17,94.18,6000.0,94.3,94.3,94.17,94.18,6000.0
2025-05-02 13:40:00,94.04,94.15,94.04,94.09,20010.0,94.04,94.15,94.04,94.09,20010.0
2025-05-02 13:50:00,94.12,94.13,94.02,94.02,11220.0,94.12,94.13,94.02,94.02,11220.0
2025-05-02 14:00:00,94.12,94.25,94.12,94.25,6000.0,94.12,94.25,94.12,94.25,6000.0
2025-05-02 14:10:00,94.22,94.36,94.22,94.36,12045.0,94.22,94.36,94.22,94.36,12045.0
2025-05-02 14:20:00,94.24,94.24,94.16,94.22,9435.0,94.24,94.24,94.16,94.22,9435.0
2025-05-02 14:30:00,94.29,94.29,94.09,94.18,13800.0,94.29,94.29,94.09,94.18,13800.0
2025-05-02 14:40:00,94.18,94.18,94.18,94.18,0.0,94.18,94.18,94.18,94.18,0.0
2025-05-02 14:50:00,93.96,94.15,93.95,94.02,31395.0,93.96,94.15,93.95,94.02,31395.0
2025-05-02 15:00:00,93.92,94.09,93.92,94.05,10965.0,93.92,94.09,93.92,94.05,10965.0
2025-05-02 15:10:00,94.15,94.19,94.06,94.06,10500.0,94.15,94.19,94.06,94.06,10500.0
2025-05-02 15:20:00,94.06,94.12,94.01,94.01,36780.0,94.06,94.12,94.01,94.01,36780.0
2025-05-02 15:30:00,94.0,94.05,93.91,94.04,54510.0,94.0,94.05,93.91,94.04,54510.0
2025-05-02 15:40:00,93.99,94.02,93.75,93.82,54180.0,93.99,94.02,93.75,93.82,54180.0
2025-05-02 15:50:00,93.78,93.98,93.7,93.71,89175.0,93.78,93.98,93.7,93.71,89175.0
2025-05-05 09:30:00,93.38,93.61,93.11,93.11,56085.0,93.38,93.61,93.11,93.11,56085.0
2025-05-05 09:40:00,93.14,93.14,92.47,92.47,32610.0,93.14,93.14,92.47,92.47,32610.0
2025-05-05 09:50:00,92.45,92.75,92.45,92.7,15735.0,92.45,92.75,92.45,92.7,15735.0
2025-05-05 10:00:00,92.52,92.73,92.52,92.73,4500.0,92.52,92.73,92.52,92.73,4500.0
2025-05-05 10:10:00,93.03,93.15,93.01,93.15,20055.0,93.03,93.15,93.01,93.15,20055.0
2025-05-05 10:20:00,93.15,93.17,93.0,93.03,35955.0,93.15,93.17,93.0,93.03,35955.0
2025-05-05 10:30:00,93.04,93.21,93.04,93.08,10410.0,93.04,93.21,93.04,93.08,10410.0
2025-05-05 10:40:00,93.25,93.25,93.03,93.03,22770.0,93.25,93.25,93.03,93.03,22770.0
2025-05-05 10:50:00,93.13,93.13,93.12,93.12,9075.0,93.13,93.13,93.12,93.12,9075.0
2025-05-05 11:00:00,93.11,93.2,93.11,93.11,15000.0,93.11,93.2,93.11,93.11,15000.0
2025-05-05 11:10:00,93.16,93.16,93.09,93.12,16995.0,93.16,93.16,93.09,93.12,16995.0
2025-05-05 11:20:00,93.16,93.18,93.16,93.18,5550.0,93.16,93.18,93.16,93.18,5550.0
2025-05-05 11:30:00,93.06,93.06,92.9,92.9,15000.0,93.06,93.06,92.9,92.9,15000.0
2025-05-05 11:40:00,93.02,93.26,93.02,93.25,26100.0,93.02,93.26,93.02,93.25,26100.0
2025-05-05 11:50:00,93.4,93.49,93.39,93.41,13500.0,93.4,93.49,93.39,93.41,13500.0
2025-05-05 12:00:00,93.39,93.39,93.33,93.33,30000.0,93.39,93.39,93.33,93.33,30000.0
2025-05-05 12:10:00,93.34,93.44,93.28,93.28,91725.0,93.34,93.44,93.28,93.28,91725.0
2025-05-05 12:20:00,93.32,93.32,93.29,93.29,6000.0,93.32,93.32,93.29,93.29,6000.0
2025-05-05 12:30:00,93.29,93.29,93.17,93.17,15000.0,93.29,93.29,93.17,93.17,15000.0
2025-05-05 12:40:00,93.23,93.23,93.1,93.13,9165.0,93.23,93.23,93.1,93.13,9165.0
2025-05-05 12:50:00,92.92,92.92,92.91,92.91,4500.0,92.92,92.92,92.91,92.91,4500.0
2025-05-05 13:00:00,93.01,93.08,92.97,92.98,25335.0,93.01,93.08,92.97,92.98,25335.0
2025-05-05 13:10:00,92.84,92.9,92.77,92.9,59400.0,92.84,92.9,92.77,92.9,59400.0
2025-05-05 13:20:00,92.92,92.92,92.86,92.86,4500.0,92.92,92.92,92.86,92.86,4500.0
2025-05-05 13:30:00,93.02,93.02,93.01,93.01,3000.0,93.02,93.02,93.01,93.01,3000.0
2025-05-05 13:40:00,92.93,93.12,92.91,93.12,11430.0,92.93,93.12,92.91,93.12,11430.0
2025-05-05 13:50:00,93.03,93.15,93.02,93.14,14025.0,93.03,93.15,93.02,93.14,14025.0
2025-05-05 14:00:00,93.09,93.18,93.09,93.13,4500.0,93.09,93.18,93.09,93.13,4500.0
2025-05-05 14:10:00,93.06,93.06,93.0,93.0,10500.0,93.06,93.06,93.0,93.0,10500.0
2025-05-05 14:20:00,93.05,93.09,93.05,93.09,4500.0,93.05,93.09,93.05,93.09,4500.0
2025-05-05 14:30:00,93.09,93.15,92.98,92.99,25500.0,93.09,93.15,92.98,92.99,25500.0
2025-05-05 14:40:00,92.98,93.05,92.98,93.01,9750.0,92.98,93.05,92.98,93.01,9750.0
2025-05-05 14:50:00,93.0,93.0,92.9,92.9,10500.0,93.0,93.0,92.9,92.9,10500.0
2025-05-05 15:00:00,92.9,92.9,92.84,92.84,6000.0,92.9,92.9,92.84,92.84,6000.0
2025-05-05 15:10:00,92.83,92.9,92.77,92.8,13500.0,92.83,92.9,92.77,92.8,13500.0
2025-05-05 15:20:00,92.76,92.76,92.7,92.7,12000.0,92.76,92.76,92.7,92.7,12000.0
2025-05-05 15:30:00,92.66,92.77,92.64,92.66,35580.0,92.66,92.77,92.64,92.66,35580.0
2025-05-05 15:40:00,92.65,92.66,92.53,92.54,23970.0,92.65,92.66,92.53,92.54,23970.0
2025-05-05 15:50:00,92.54,92.54,92.34,92.47,195870.0,92.54,92.54,92.34,92.47,195870.0
2025-05-06 09:30:00,92.34,92.49,92.0,92.23,38070.0,92.34,92.49,92.0,92.23,38070.0
2025-05-06 09:40:00,92.23,92.23,92.23,92.23,0.0,92.23,92.23,92.23,92.23,0.0
2025-05-06 09:50:00,92.05,92.13,92.05,92.13,9000.0,92.05,92.13,92.05,92.13,9000.0
2025-05-06 10:00:00,92.24,92.24,92.24,92.24,5070.0,92.24,92.24,92.24,92.24,5070.0
2025-05-06 10:10:00,92.27,92.35,92.27,92.35,6195.0,92.27,92.35,92.27,92.35,6195.0
2025-05-06 10:20:00,92.36,92.58,92.35,92.58,7500.0,92.36,92.58,92.35,92.58,7500.0
2025-05-06 10:30:00,92.6,92.7,92.51,92.57,16560.0,92.6,92.7,92.51,92.57,16560.0
2025-05-06 10:40:00,92.53,92.77,92.53,92.77,4500.0,92.53,92.77,92.53,92.77,4500.0
2025-05-06 10:50:00,92.68,92.77,92.68,92.7,7500.0,92.68,92.77,92.68,92.7,7500.0
2025-05-06 11:00:00,92.73,92.81,92.62,92.62,60825.0,92.73,92.81,92.62,92.62,60825.0
2025-05-06 11:10:00,92.69,92.76,92.69,92.69,10020.0,92.69,92.76,92.69,92.69,10020.0
2025-05-06 11:20:00,92.67,92.72,92.66,92.66,4500.0,92.67,92.72,92.66,92.66,4500.0
2025-05-06 11:30:00,92.65,92.65,92.59,92.62,14565.0,92.65,92.65,92.59,92.62,14565.0
2025-05-06 11:40:00,92.53,92.53,92.39,92.42,13500.0,92.53,92.53,92.39,92.42,13500.0
2025-05-06 11:50:00,92.36,92.36,92.25,92.31,4500.0,92.36,92.36,92.25,92.31,4500.0
2025-05-06 12:00:00,92.26,92.26,92.21,92.21,4500.0,92.26,92.26,92.21,92.21,4500.0
2025-05-06 12:10:00,92.26,92.5,92.26,92.47,24300.0,92.26,92.5,92.26,92.47,24300.0
2025-05-06 12:20:00,92.47,92.47,92.47,92.47,0.0,92.47,92.47,92.47,92.47,0.0
2025-05-06 12:30:00,92.38,92.38,92.26,92.27,12915.0,92.38,92.38,92.26,92.27,12915.0
2025-05-06 12:40:00,92.2,92.2,92.11,92.2,12000.0,92.2,92.2,92.11,92.2,12000.0
2025-05-06 12:50:00,92.2,92.2,92.2,92.2,0.0,92.2,92.2,92.2,92.2,0.0
2025-05-06 13:00:00,92.12,92.43,92.12,92.12,10710.0,92.12,92.43,92.12,92.12,10710.0
2025-05-06 13:10:00,92.14,92.18,92.13,92.18,22185.0,92.14,92.18,92.13,92.18,22185.0
2025-05-06 13:20:00,92.18,92.18,92.18,92.18,0.0,92.18,92.18,92.18,92.18,0.0
2025-05-06 13:30:00,92.13,92.13,92.13,92.13,3000.0,92.13,92.13,92.13,92.13,3000.0
2025-05-06 13:40:00,92.13,92.13,92.13,92.13,8595.0,92.13,92.13,92.13,92.13,8595.0
2025-05-06 13:50:00,92.14,92.14,92.08,92.1,6000.0,92.14,92.14,92.08,92.1,6000.0
2025-05-06 14:00:00,92.09,92.26,92.09,92.23,53745.0,92.09,92.26,92.09,92.23,53745.0
2025-05-06 14:10:00,92.16,92.16,92.16,92.16,1500.0,92.16,92.16,92.16,92.16,1500.0
2025-05-06 14:20:00,92.2,92.38,92.2,92.38,8940.0,92.2,92.38,92.2,92.38,8940.0
2025-05-06 14:30:00,92.36,92.45,92.36,92.39,11175.0,92.36,92.45,92.36,92.39,11175.0
2025-05-06 14:40:00,92.43,92.43,92.36,92.37,10650.0,92.43,92.43,92.36,92.37,10650.0
2025-05-06 14:50:00,92.34,92.5,92.34,92.44,18660.0,92.34,92.5,92.34,92.44,18660.0
2025-05-06 15:00:00,92.28,92.3,92.28,92.3,4500.0,92.28,92.3,92.28,92.3,4500.0
2025-05-06 15:10:00,92.26,92.32,92.24,92.32,11070.0,92.26,92.32,92.24,92.32,11070.0
2025-05-06 15:20:00,92.31,92.34,92.3,92.33,7500.0,92.31,92.34,92.3,92.33,7500.0
2025-05-06 15:30:00,92.31,92.31,92.11,92.11,22845.0,92.31,92.31,92.11,92.11,22845.0
2025-05-06 15:40:00,92.19,92.26,92.19,92.23,12000.0,92.19,92.26,92.19,92.23,12000.0
2025-05-06 15:50:00,92.28,92.61,92.26,92.34,195600.0,92.28,92.61,92.26,92.34,195600.0
2025-05-07 09:30:00,92.42,93.05,92.42,92.49,81195.0,92.42,93.05,92.42,92.49,81195.0
2025-05-07 09:40:00,92.5,92.7,92.5,92.63,27000.0,92.5,92.7,92.5,92.63,27000.0
2025-05-07 09:50:00,92.87,93.01,92.87,92.91,6990.0,92.87,93.01,92.87,92.91,6990.0
2025-05-07 10:00:00,92.94,92.94,92.87,92.87,3000.0,92.94,92.94,92.87,92.87,3000.0
2025-05-07 10:10:00,92.75,92.88,92.68,92.7,27930.0,92.75,92.88,92.68,92.7,27930.0
2025-05-07 10:20:00,92.62,92.62,92.59,92.59,4500.0,92.62,92.62,92.59,92.59,4500.0
2025-05-07 10:30:00,92.63,92.64,92.47,92.57,12090.0,92.63,92.64,92.47,92.57,12090.0
2025-05-07 10:40:00,92.39,92.39,92.29,92.29,4515.0,92.39,92.39,92.29,92.29,4515.0
2025-05-07 10:50:00,92.18,92.3,92.18,92.29,15600.0,92.18,92.3,92.18,92.29,15600.0
2025-05-07 11:00:00,92.23,92.23,92.1,92.13,12000.0,92.23,92.23,92.1,92.13,12000.0
2025-05-07 11:10:00,92.07,92.07,92.01,92.04,18765.0,92.07,92.07,92.01,92.04,18765.0
2025-05-07 11:20:00,92.14,92.19,92.12,92.18,12000.0,92.14,92.19,92.12,92.18,12000.0
2025-05-07 11:30:00,92.1,92.17,92.1,92.17,4500.0,92.1,92.17,92.1,92.17,4500.0
2025-05-07 11:40:00,92.19,92.22,92.03,92.03,15225.0,92.19,92.22,92.03,92.03,15225.0
2025-05-07 11:50:00,92.12,92.21,92.12,92.2,7830.0,92.12,92.21,92.12,92.2,7830.0
2025-05-07 12:00:00,92.2,92.2,92.2,92.2,0.0,92.2,92.2,92.2,92.2,0.0
2025-05-07 12:10:00,92.2,92.2,92.2,92.2,0.0,92.2,92.2,92.2,92.2,0.0
2025-05-07 12:20:00,92.44,92.44,92.44,92.44,1965.0,92.44,92.44,92.44,92.44,1965.0
2025-05-07 12:30:00,92.18,92.19,92.18,92.19,4500.0,92.18,92.19,92.18,92.19,4500.0
2025-05-07 12:40:00,92.29,92.42,92.29,92.42,7500.0,92.29,92.42,92.29,92.42,7500.0
2025-05-07 12:50:00,92.46,92.76,92.46,92.76,21300.0,92.46,92.76,92.46,92.76,21300.0
2025-05-07 13:00:00,92.71,92.87,92.67,92.75,34020.0,92.71,92.87,92.67,92.75,34020.0
2025-05-07 13:10:00,92.76,92.76,92.69,92.69,3750.0,92.76,92.76,92.69,92.69,3750.0
2025-05-07 13:20:00,92.67,92.76,92.67,92.68,7500.0,92.67,92.76,92.67,92.68,7500.0
2025-05-07 13:30:00,92.58,92.61,92.56,92.56,9000.0,92.58,92.61,92.56,92.56,9000.0
2025-05-07 13:40:00,92.51,92.63,92.51,92.58,16740.0,92.51,92.63,92.51,92.58,16740.0
2025-05-07 13:50:00,92.24,92.24,92.24,92.24,1500.0,92.24,92.24,92.24,92.24,1500.0
2025-05-07 14:00:00,92.27,92.53,92.27,92.29,51165.0,92.27,92.53,92.27,92.29,51165.0
2025-05-07 14:10:00,92.23,92.23,91.93,92.19,14655.0,92.23,92.23,91.93,92.19,14655.0
2025-05-07 14:20:00,92.19,92.31,92.19,92.24,15060.0,92.19,92.31,92.19,92.24,15060.0
2025-05-07 14:30:00,92.28,92.45,92.28,92.45,10500.0,92.28,92.45,92.28,92.45,10500.0
2025-05-07 14:40:00,92.47,92.48,92.31,92.34,8985.0,92.47,92.48,92.31,92.34,8985.0
2025-05-07 14:50:00,92.3,92.49,92.25,92.49,13770.0,92.3,92.49,92.25,92.49,13770.0
2025-05-07 15:00:00,92.47,92.54,92.25,92.34,24810.0,92.47,92.54,92.25,92.34,24810.0
2025-05-07 15:10:00,92.1,92.13,92.04,92.1,10500.0,92.1,92.13,92.04,92.1,10500.0
2025-05-07 15:20:00,92.02,92.03,91.83,91.85,9330.0,92.02,92.03,91.83,91.85,9330.0
2025-05-07 15:30:00,91.86,91.86,91.64,91.75,33990.0,91.86,91.86,91.64,91.75,33990.0
2025-05-07 15:40:00,91.77,92.19,91.77,91.85,40500.0,91.77,92.19,91.77,91.85,40500.0
2025-05-07 15:50:00,91.83,92.12,91.75,91.89,153180.0,91.83,92.12,91.75,91.89,153180.0
2025-05-08 09:30:00,92.0,92.37,92.0,92.17,43920.0,92.0,92.37,92.0,92.17,43920.0
2025-05-08 09:40:00,92.12,92.21,91.99,92.01,29910.0,92.12,92.21,91.99,92.01,29910.0
2025-05-08 09:50:00,91.98,91.98,91.6,91.68,30045.0,91.98,91.98,91.6,91.68,30045.0
2025-05-08 10:00:00,91.74,91.77,91.49,91.55,34410.0,91.74,91.77,91.49,91.55,34410.0
2025-05-08 10:10:00,91.63,91.83,91.54,91.81,28095.0,91.63,91.83,91.54,91.81,28095.0
2025-05-08 10:20:00,91.96,92.04,91.66,91.91,15525.0,91.96,92.04,91.66,91.91,15525.0
2025-05-08 10:30:00,91.81,91.88,91.71,91.71,21000.0,91.81,91.88,91.71,91.71,21000.0
2025-05-08 10:40:00,91.74,91.74,91.47,91.47,30420.0,91.74,91.74,91.47,91.47,30420.0
2025-05-08 10:50:00,91.35,91.5,91.13,91.13,19740.0,91.35,91.5,91.13,91.13,19740.0
2025-05-08 11:00:00,91.14,91.14,91.06,91.06,10875.0,91.14,91.14,91.06,91.06,10875.0
2025-05-08 11:10:00,91.06,91.19,90.98,91.19,21075.0,91.06,91.19,90.98,91.19,21075.0
2025-05-08 11:20:00,91.41,91.73,91.41,91.73,11700.0,91.41,91.73,91.41,91.73,11700.0
2025-05-08 11:30:00,91.6,91.72,91.59,91.68,9000.0,91.6,91.72,91.59,91.68,9000.0
2025-05-08 11:40:00,91.8,92.01,91.8,92.0,10710.0,91.8,92.01,91.8,92.0,10710.0
2025-05-08 11:50:00,92.0,92.0,91.98,91.98,3000.0,92.0,92.0,91.98,91.98,3000.0
2025-05-08 12:00:00,91.94,91.94,91.77,91.8,15000.0,91.94,91.94,91.77,91.8,15000.0
2025-05-08 12:10:00,91.7,91.72,91.7,91.72,4500.0,91.7,91.72,91.7,91.72,4500.0
2025-05-08 12:20:00,91.78,91.78,91.59,91.59,10275.0,91.78,91.78,91.59,91.59,10275.0
2025-05-08 12:30:00,91.62,91.67,91.59,91.65,21000.0,91.62,91.67,91.59,91.65,21000.0
2025-05-08 12:40:00,91.65,91.65,91.65,91.65,0.0,91.65,91.65,91.65,91.65,0.0
2025-05-08 12:50:00,91.7,91.71,91.63,91.64,16155.0,91.7,91.71,91.63,91.64,16155.0
2025-05-08 13:00:00,91.51,91.51,91.34,91.34,10500.0,91.51,91.51,91.34,91.34,10500.0
2025-05-08 13:10:00,91.34,91.49,91.33,91.49,18450.0,91.34,91.49,91.33,91.49,18450.0
2025-05-08 13:20:00,91.45,91.62,91.45,91.47,30945.0,91.45,91.62,91.45,91.47,30945.0
2025-05-08 13:30:00,91.48,91.48,91.42,91.42,3000.0,91.48,91.48,91.42,91.42,3000.0
2025-05-08 13:40:00,91.4,91.4,91.3,91.3,4500.0,91.4,91.4,91.3,91.3,4500.0
2025-05-08 13:50:00,91.32,91.32,91.16,91.16,18000.0,91.32,91.32,91.16,91.16,18000.0
2025-05-08 14:00:00,91.11,91.21,91.11,91.17,57375.0,91.11,91.21,91.11,91.17,57375.0
2025-05-08 14:10:00,91.2,91.25,91.2,91.25,12870.0,91.2,91.25,91.2,91.25,12870.0
2025-05-08 14:20:00,91.17,91.17,91.13,91.13,9840.0,91.17,91.17,91.13,91.13,9840.0
2025-05-08 14:30:00,91.23,91.28,91.03,91.03,45315.0,91.23,91.28,91.03,91.03,45315.0
2025-05-08 14:40:00,91.08,91.08,90.89,90.89,42420.0,91.08,91.08,90.89,90.89,42420.0
2025-05-08 14:50:00,90.83,90.94,90.83,90.85,18000.0,90.83,90.94,90.83,90.85,18000.0
2025-05-08 15:00:00,90.81,90.86,90.75,90.76,18540.0,90.81,90.86,90.75,90.76,18540.0
2025-05-08 15:10:00,90.73,90.73,90.55,90.61,39090.0,90.73,90.73,90.55,90.61,39090.0
2025-05-08 15:20:00,90.79,90.82,90.66,90.82,36150.0,90.79,90.82,90.66,90.82,36150.0
2025-05-08 15:30:00,90.86,90.86,90.71,90.71,7770.0,90.86,90.86,90.71,90.71,7770.0
2025-05-08 15:40:00,90.68,90.92,90.65,90.82,67380.0,90.68,90.92,90.65,90.82,67380.0
2025-05-08 15:50:00,90.77,90.82,90.6,90.63,107160.0,90.77,90.82,90.6,90.63,107160.0
2025-05-09 09:30:00,90.68,91.0,89.84,90.25,137055.0,90.68,91.0,89.84,90.25,137055.0
2025-05-09 09:40:00,90.09,90.33,90.09,90.2,14760.0,90.09,90.33,90.09,90.2,14760.0
2025-05-09 09:50:00,90.11,90.32,90.11,90.32,4485.0,90.11,90.32,90.11,90.32,4485.0
2025-05-09 10:00:00,90.21,90.21,90.14,90.18,6000.0,90.21,90.21,90.14,90.18,6000.0
2025-05-09 10:10:00,90.23,90.27,90.12,90.12,16935.0,90.23,90.27,90.12,90.12,16935.0
2025-05-09 10:20:00,90.29,90.31,90.19,90.19,19710.0,90.29,90.31,90.19,90.19,19710.0
2025-05-09 10:30:00,90.12,90.15,90.0,90.0,24600.0,90.12,90.15,90.0,90.0,24600.0
2025-05-09 10:40:00,89.98,90.09,89.89,89.98,30390.0,89.98,90.09,89.89,89.98,30390.0
2025-05-09 10:50:00,89.98,90.26,89.91,89.91,31410.0,89.98,90.26,89.91,89.91,31410.0
2025-05-09 11:00:00,90.06,90.06,90.06,90.06,3000.0,90.06,90.06,90.06,90.06,3000.0
2025-05-09 11:10:00,90.18,90.18,90.04,90.11,13110.0,90.18,90.18,90.04,90.11,13110.0
2025-05-09 11:20:00,90.07,90.12,89.96,90.11,23415.0,90.07,90.12,89.96,90.11,23415.0
2025-05-09 11:30:00,90.13,90.37,90.07,90.37,25500.0,90.13,90.37,90.07,90.37,25500.0
2025-05-09 11:40:00,90.34,90.47,90.33,90.33,15240.0,90.34,90.47,90.33,90.33,15240.0
2025-05-09 11:50:00,90.41,90.52,90.41,90.52,12000.0,90.41,90.52,90.41,90.52,12000.0
2025-05-09 12:00:00,90.5,90.5,90.34,90.38,6000.0,90.5,90.5,90.34,90.38,6000.0
2025-05-09 12:10:00,90.38,90.41,90.35,90.41,7500.0,90.38,90.41,90.35,90.41,7500.0
2025-05-09 12:20:00,90.41,90.41,90.41,90.41,0.0,90.41,90.41,90.41,90.41,0.0
2025-05-09 12:30:00,90.36,90.46,90.36,90.46,3000.0,90.36,90.46,90.36,90.46,3000.0
2025-05-09 12:40:00,90.48,90.48,90.45,90.47,9960.0,90.48,90.48,90.45,90.47,9960.0
2025-05-09 12:50:00,90.36,90.36,90.29,90.35,13665.0,90.36,90.36,90.29,90.35,13665.0
2025-05-09 13:00:00,90.39,90.43,90.31,90.43,10605.0,90.39,90.43,90.31,90.43,10605.0
2025-05-09 13:10:00,90.46,90.51,90.42,90.49,31350.0,90.46,90.51,90.42,90.49,31350.0
2025-05-09 13:20:00,90.57,90.62,90.57,90.62,4500.0,90.57,90.62,90.57,90.62,4500.0
2025-05-09 13:30:00,90.62,90.62,90.62,90.62,1500.0,90.62,90.62,90.62,90.62,1500.0
2025-05-09 13:40:00,90.72,90.72,90.64,90.64,3000.0,90.72,90.72,90.64,90.64,3000.0
2025-05-09 13:50:00,90.82,90.82,90.71,90.71,4500.0,90.82,90.82,90.71,90.71,4500.0
2025-05-09 14:00:00,90.68,90.68,90.67,90.67,6000.0,90.68,90.68,90.67,90.67,6000.0
2025-05-09 14:10:00,90.75,90.82,90.62,90.62,18750.0,90.75,90.82,90.62,90.62,18750.0
2025-05-09 14:20:00,90.67,90.73,90.66,90.68,21435.0,90.67,90.73,90.66,90.68,21435.0
2025-05-09 14:30:00,90.71,90.75,90.68,90.68,5700.0,90.71,90.75,90.68,90.68,5700.0
2025-05-09 14:40:00,90.72,90.78,90.66,90.74,13185.0,90.72,90.78,90.66,90.74,13185.0
2025-05-09 14:50:00,90.76,90.82,90.69,90.69,12000.0,90.76,90.82,90.69,90.69,12000.0
2025-05-09 15:00:00,90.73,90.73,90.72,90.72,3000.0,90.73,90.73,90.72,90.72,3000.0
2025-05-09 15:10:00,90.83,90.83,90.72,90.76,6000.0,90.83,90.83,90.72,90.76,6000.0
2025-05-09 15:20:00,90.66,90.74,90.64,90.74,16905.0,90.66,90.74,90.64,90.74,16905.0
2025-05-09 15:30:00,90.68,90.78,90.68,90.77,15360.0,90.68,90.78,90.68,90.77,15360.0
2025-05-09 15:40:00,90.81,90.83,90.62,90.68,23220.0,90.81,90.83,90.62,90.68,23220.0
2025-05-09 15:50:00,90.71,90.87,90.54,90.56,109905.0,90.71,90.87,90.54,90.56,109905.0
2025-05-12 09:30:00,91.57,91.57,87.23,88.51,257325.0,91.57,91.57,87.23,88.51,257325.0
2025-05-12 09:40:00,88.78,89.0,88.37,88.87,91020.0,88.78,89.0,88.37,88.87,91020.0
2025-05-12 09:50:00,88.87,88.87,88.14,88.24,93690.0,88.87,88.87,88.14,88.24,93690.0
2025-05-12 10:00:00,88.24,88.42,88.0,88.19,44715.0,88.24,88.42,88.0,88.19,44715.0
2025-05-12 10:10:00,88.26,88.56,88.11,88.27,75780.0,88.26,88.56,88.11,88.27,75780.0
2025-05-12 10:20:00,88.21,88.46,88.14,88.46,74325.0,88.21,88.46,88.14,88.46,74325.0
2025-05-12 10:30:00,88.49,88.87,88.35,88.87,35355.0,88.49,88.87,88.35,88.87,35355.0
2025-05-12 10:40:00,88.85,88.85,88.66,88.77,19635.0,88.85,88.85,88.66,88.77,19635.0
2025-05-12 10:50:00,88.74,88.74,88.54,88.54,21000.0,88.74,88.74,88.54,88.54,21000.0
2025-05-12 11:00:00,88.47,88.76,88.47,88.66,19620.0,88.47,88.76,88.47,88.66,19620.0
2025-05-12 11:10:00,88.6,88.63,88.31,88.31,37755.0,88.6,88.63,88.31,88.31,37755.0
2025-05-12 11:20:00,88.36,88.46,88.12,88.35,30390.0,88.36,88.46,88.12,88.35,30390.0
2025-05-12 11:30:00,88.42,88.42,88.21,88.21,3000.0,88.42,88.42,88.21,88.21,3000.0
2025-05-12 11:40:00,88.33,88.33,88.3,88.3,7500.0,88.33,88.33,88.3,88.3,7500.0
2025-05-12 11:50:00,88.23,88.39,88.22,88.34,27465.0,88.23,88.39,88.22,88.34,27465.0
2025-05-12 12:00:00,88.31,88.65,88.31,88.64,42810.0,88.31,88.65,88.31,88.64,42810.0
2025-05-12 12:10:00,88.64,88.64,88.52,88.55,17460.0,88.64,88.64,88.52,88.55,17460.0
2025-05-12 12:20:00,88.53,88.62,88.4,88.41,76890.0,88.53,88.62,88.4,88.41,76890.0
2025-05-12 12:30:00,88.45,88.45,88.45,88.45,4500.0,88.45,88.45,88.45,88.45,4500.0
2025-05-12 12:40:00,88.45,88.67,88.45,88.61,165315.0,88.45,88.67,88.45,88.61,165315.0
2025-05-12 12:50:00,88.54,88.66,88.52,88.56,135150.0,88.54,88.66,88.52,88.56,135150.0
2025-05-12 13:00:00,88.48,88.64,88.44,88.64,22500.0,88.48,88.64,88.44,88.64,22500.0
2025-05-12 13:10:00,88.44,88.44,88.15,88.25,23835.0,88.44,88.44,88.15,88.25,23835.0
2025-05-12 13:20:00,88.3,88.45,88.3,88.45,26970.0,88.3,88.45,88.3,88.45,26970.0
2025-05-12 13:30:00,88.51,88.51,88.47,88.48,15000.0,88.51,88.51,88.47,88.48,15000.0
2025-05-12 13:40:00,88.55,88.67,88.51,88.67,25365.0,88.55,88.67,88.51,88.67,25365.0
2025-05-12 13:50:00,88.62,88.68,88.51,88.55,17445.0,88.62,88.68,88.51,88.55,17445.0
2025-05-12 14:00:00,88.57,88.68,88.57,88.68,18000.0,88.57,88.68,88.57,88.68,18000.0
2025-05-12 14:10:00,88.69,88.77,88.58,88.68,26970.0,88.69,88.77,88.58,88.68,26970.0
2025-05-12 14:20:00,88.69,88.77,88.62,88.62,20130.0,88.69,88.77,88.62,88.62,20130.0
2025-05-12 14:30:00,88.62,88.76,88.61,88.64,24225.0,88.62,88.76,88.61,88.64,24225.0
2025-05-12 14:40:00,88.64,88.73,88.64,88.73,21000.0,88.64,88.73,88.64,88.73,21000.0
2025-05-12 14:50:00,88.64,88.75,88.56,88.64,33945.0,88.64,88.75,88.56,88.64,33945.0
2025-05-12 15:00:00,88.63,88.77,88.61,88.77,39135.0,88.63,88.77,88.61,88.77,39135.0
2025-05-12 15:10:00,88.72,88.86,88.65,88.83,58230.0,88.72,88.86,88.65,88.83,58230.0
2025-05-12 15:20:00,88.84,89.08,88.84,89.0,27225.0,88.84,89.08,88.84,89.0,27225.0
2025-05-12 15:30:00,89.02,89.13,88.93,88.98,30945.0,89.02,89.13,88.93,88.98,30945.0
2025-05-12 15:40:00,88.95,89.09,88.95,88.98,51855.0,88.95,89.09,88.95,88.98,51855.0
2025-05-12 15:50:00,89.12,89.36,88.95,89.26,341025.0,89.12,89.36,88.95,89.26,341025.0
2025-05-13 09:30:00,89.58,89.58,88.95,89.5,103560.0,89.58,89.58,88.95,89.5,103560.0
2025-05-13 09:40:00,89.47,89.65,89.14,89.2,76920.0,89.47,89.65,89.14,89.2,76920.0
2025-05-13 09:50:00,89.2,89.2,88.83,89.12,144450.0,89.2,89.2,88.83,89.12,144450.0
2025-05-13 10:00:00,89.14,89.36,89.14,89.36,82770.0,89.14,89.36,89.14,89.36,82770.0
2025-05-13 10:10:00,89.39,89.57,89.26,89.3,191175.0,89.39,89.57,89.26,89.3,191175.0
2025-05-13 10:20:00,89.36,89.4,89.13,89.13,111165.0,89.36,89.4,89.13,89.13,111165.0
2025-05-13 10:30:00,89.15,89.19,88.93,88.96,61890.0,89.15,89.19,88.93,88.96,61890.0
2025-05-13 10:40:00,88.98,88.98,88.66,88.67,54435.0,88.98,88.98,88.66,88.67,54435.0
2025-05-13 10:50:00,88.71,88.88,88.7,88.79,34725.0,88.71,88.88,88.7,88.79,34725.0
2025-05-13 11:00:00,88.79,88.9,88.79,88.87,83820.0,88.79,88.9,88.79,88.87,83820.0
2025-05-13 11:10:00,88.86,88.86,88.78,88.82,20535.0,88.86,88.86,88.78,88.82,20535.0
2025-05-13 11:20:00,88.84,88.91,88.73,88.81,142965.0,88.84,88.91,88.73,88.81,142965.0
2025-05-13 11:30:00,88.83,88.92,88.78,88.9,160710.0,88.83,88.92,88.78,88.9,160710.0
2025-05-13 11:40:00,88.89,88.89,88.6,88.6,22500.0,88.89,88.89,88.6,88.6,22500.0
2025-05-13 11:50:00,88.54,88.54,88.37,88.51,34290.0,88.54,88.54,88.37,88.51,34290.0
2025-05-13 12:00:00,88.38,88.57,88.37,88.57,42000.0,88.38,88.57,88.37,88.57,42000.0
2025-05-13 12:10:00,88.55,88.58,88.37,88.38,23250.0,88.55,88.58,88.37,88.38,23250.0
2025-05-13 12:20:00,88.33,88.46,88.27,88.41,17355.0,88.33,88.46,88.27,88.41,17355.0
2025-05-13 12:30:00,88.34,88.34,88.21,88.26,23730.0,88.34,88.34,88.21,88.26,23730.0
2025-05-13 12:40:00,88.24,88.32,88.13,88.15,332100.0,88.24,88.32,88.13,88.15,332100.0
2025-05-13 12:50:00,88.13,88.16,87.69,87.89,796095.0,88.13,88.16,87.69,87.89,796095.0
2025-05-13 13:00:00,87.9,87.97,87.84,87.84,52770.0,87.9,87.97,87.84,87.84,52770.0
2025-05-13 13:10:00,87.86,88.1,87.84,87.98,87285.0,87.86,88.1,87.84,87.98,87285.0
2025-05-13 13:20:00,87.94,88.41,87.94,88.27,62115.0,87.94,88.41,87.94,88.27,62115.0
2025-05-13 13:30:00,88.23,88.44,88.19,88.27,60405.0,88.23,88.44,88.19,88.27,60405.0
2025-05-13 13:40:00,88.27,88.29,88.1,88.15,12000.0,88.27,88.29,88.1,88.15,12000.0
2025-05-13 13:50:00,88.15,88.22,88.09,88.22,14130.0,88.15,88.22,88.09,88.22,14130.0
2025-05-13 14:00:00,88.29,88.42,88.29,88.39,30000.0,88.29,88.42,88.29,88.39,30000.0
2025-05-13 14:10:00,88.34,88.34,88.13,88.27,40935.0,88.34,88.34,88.13,88.27,40935.0
2025-05-13 14:20:00,88.24,88.32,88.16,88.32,54120.0,88.24,88.32,88.16,88.32,54120.0
2025-05-13 14:30:00,88.27,88.3,88.2,88.26,73905.0,88.27,88.3,88.2,88.26,73905.0
2025-05-13 14:40:00,88.21,88.21,87.96,87.97,393150.0,88.21,88.21,87.96,87.97,393150.0
2025-05-13 14:50:00,87.99,88.28,87.99,88.24,51525.0,87.99,88.28,87.99,88.24,51525.0
2025-05-13 15:00:00,88.38,88.38,88.25,88.27,31695.0,88.38,88.38,88.25,88.27,31695.0
2025-05-13 15:10:00,88.2,88.2,88.01,88.01,50055.0,88.2,88.2,88.01,88.01,50055.0
2025-05-13 15:20:00,88.14,88.21,88.14,88.16,22290.0,88.14,88.21,88.14,88.16,22290.0
2025-05-13 15:30:00,88.18,88.26,88.09,88.16,62040.0,88.18,88.26,88.09,88.16,62040.0
2025-05-13 15:40:00,88.21,88.24,88.09,88.09,92700.0,88.21,88.24,88.09,88.09,92700.0
2025-05-13 15:50:00,88.13,88.16,87.94,87.97,495675.0,88.13,88.16,87.94,87.97,495675.0
2025-05-14 09:30:00,87.47,87.8,87.47,87.6,81105.0,87.47,87.8,87.47,87.6,81105.0
2025-05-14 09:40:00,87.6,88.42,87.6,87.92,132600.0,87.6,88.42,87.6,87.92,132600.0
2025-05-14 09:50:00,88.08,88.29,88.06,88.27,43680.0,88.08,88.29,88.06,88.27,43680.0
2025-05-14 10:00:00,88.26,88.26,88.06,88.06,71010.0,88.26,88.26,88.06,88.06,71010.0
2025-05-14 10:10:00,88.15,88.28,88.15,88.28,3000.0,88.15,88.28,88.15,88.28,3000.0
2025-05-14 10:20:00,88.39,88.48,88.36,88.4,42360.0,88.39,88.48,88.36,88.4,42360.0
2025-05-14 10:30:00,88.44,88.44,88.26,88.33,25500.0,88.44,88.44,88.26,88.33,25500.0
2025-05-14 10:40:00,88.33,88.35,88.21,88.33,23205.0,88.33,88.35,88.21,88.33,23205.0
2025-05-14 10:50:00,88.33,88.33,88.1,88.1,21735.0,88.33,88.33,88.1,88.1,21735.0
2025-05-14 11:00:00,88.0,88.04,88.0,88.04,19905.0,88.0,88.04,88.0,88.04,19905.0
2025-05-14 11:10:00,88.19,88.29,88.19,88.23,27360.0,88.19,88.29,88.19,88.23,27360.0
2025-05-14 11:20:00,88.28,88.28,88.17,88.21,36345.0,88.28,88.28,88.17,88.21,36345.0
2025-05-14 11:30:00,88.13,88.17,88.12,88.17,15135.0,88.13,88.17,88.12,88.17,15135.0
2025-05-14 11:40:00,88.22,88.22,88.17,88.21,26670.0,88.22,88.22,88.17,88.21,26670.0
2025-05-14 11:50:00,88.18,88.5,88.16,88.5,24585.0,88.18,88.5,88.16,88.5,24585.0
2025-05-14 12:00:00,88.41,88.53,88.34,88.34,49290.0,88.41,88.53,88.34,88.34,49290.0
2025-05-14 12:10:00,88.36,88.39,88.13,88.21,61125.0,88.36,88.39,88.13,88.21,61125.0
2025-05-14 12:20:00,88.28,88.28,88.19,88.19,3180.0,88.28,88.28,88.19,88.19,3180.0
2025-05-14 12:30:00,88.19,88.25,88.19,88.23,29835.0,88.19,88.25,88.19,88.23,29835.0
2025-05-14 12:40:00,88.18,88.43,88.13,88.38,70875.0,88.18,88.43,88.13,88.38,70875.0
2025-05-14 12:50:00,88.39,88.48,88.37,88.44,33105.0,88.39,88.48,88.37,88.44,33105.0
2025-05-14 13:00:00,88.39,88.45,88.37,88.45,10665.0,88.39,88.45,88.37,88.45,10665.0
2025-05-14 13:10:00,88.4,88.45,88.29,88.36,13500.0,88.4,88.45,88.29,88.36,13500.0
2025-05-14 13:20:00,88.37,88.41,88.34,88.4,18960.0,88.37,88.41,88.34,88.4,18960.0
2025-05-14 13:30:00,88.41,88.47,88.38,88.44,24915.0,88.41,88.47,88.38,88.44,24915.0
2025-05-14 13:40:00,88.48,88.51,88.45,88.51,4500.0,88.48,88.51,88.45,88.51,4500.0
2025-05-14 13:50:00,88.61,88.73,88.61,88.73,16590.0,88.61,88.73,88.61,88.73,16590.0
2025-05-14 14:00:00,88.76,88.78,88.7,88.71,24960.0,88.76,88.78,88.7,88.71,24960.0
2025-05-14 14:10:00,88.62,88.7,88.59,88.7,13800.0,88.62,88.7,88.59,88.7,13800.0
2025-05-14 14:20:00,88.69,88.69,88.69,88.69,1500.0,88.69,88.69,88.69,88.69,1500.0
2025-05-14 14:30:00,88.73,88.73,88.69,88.71,28140.0,88.73,88.73,88.69,88.71,28140.0
2025-05-14 14:40:00,88.74,88.77,88.71,88.74,26325.0,88.74,88.77,88.71,88.74,26325.0
2025-05-14 14:50:00,88.75,88.77,88.62,88.62,18000.0,88.75,88.77,88.62,88.62,18000.0
2025-05-14 15:00:00,88.62,88.62,88.47,88.47,21000.0,88.62,88.62,88.47,88.47,21000.0
2025-05-14 15:10:00,88.48,88.53,88.4,88.41,30000.0,88.48,88.53,88.4,88.41,30000.0
2025-05-14 15:20:00,88.39,88.44,88.28,88.41,33465.0,88.39,88.44,88.28,88.41,33465.0
2025-05-14 15:30:00,88.42,88.53,88.39,88.4,38445.0,88.42,88.53,88.39,88.4,38445.0
2025-05-14 15:40:00,88.42,88.42,88.18,88.28,54045.0,88.42,88.42,88.18,88.28,54045.0
2025-05-14 15:50:00,88.41,88.48,88.26,88.4,176655.0,88.41,88.48,88.26,88.4,176655.0
2025-05-15 09:30:00,88.59,89.78,88.59,89.58,121650.0,88.59,89.78,88.59,89.58,121650.0
2025-05-15 09:40:00,89.66,89.85,89.46,89.73,66060.0,89.66,89.85,89.46,89.73,66060.0
2025-05-15 09:50:00,89.75,90.15,89.67,90.09,37320.0,89.75,90.15,89.67,90.09,37320.0
2025-05-15 10:00:00,90.14,90.14,89.97,90.03,83655.0,90.14,90.14,89.97,90.03,83655.0
2025-05-15 10:10:00,89.97,90.16,89.95,90.0,42300.0,89.97,90.16,89.95,90.0,42300.0
2025-05-15 10:20:00,89.98,90.03,89.86,89.91,64050.0,89.98,90.03,89.86,89.91,64050.0
2025-05-15 10:30:00,89.92,89.94,89.75,89.87,55500.0,89.92,89.94,89.75,89.87,55500.0
2025-05-15 10:40:00,89.89,89.92,89.84,89.85,29085.0,89.89,89.92,89.84,89.85,29085.0
2025-05-15 10:50:00,89.85,90.15,89.79,90.15,81525.0,89.85,90.15,89.79,90.15,81525.0
2025-05-15 11:00:00,90.13,90.46,90.13,90.46,21450.0,90.13,90.46,90.13,90.46,21450.0
2025-05-15 11:10:00,90.42,90.49,90.33,90.37,48330.0,90.42,90.49,90.33,90.37,48330.0
2025-05-15 11:20:00,90.3,90.49,90.29,90.38,42135.0,90.3,90.49,90.29,90.38,42135.0
2025-05-15 11:30:00,90.38,90.57,90.38,90.57,34515.0,90.38,90.57,90.38,90.57,34515.0
2025-05-15 11:40:00,90.55,90.59,90.47,90.59,30000.0,90.55,90.59,90.47,90.59,30000.0
2025-05-15 11:50:00,90.5,90.6,90.48,90.57,12780.0,90.5,90.6,90.48,90.57,12780.0
2025-05-15 12:00:00,90.66,90.87,90.57,90.87,45105.0,90.66,90.87,90.57,90.87,45105.0
2025-05-15 12:10:00,90.87,90.87,90.68,90.68,27000.0,90.87,90.87,90.68,90.68,27000.0
2025-05-15 12:20:00,90.69,90.82,90.69,90.8,29685.0,90.69,90.82,90.69,90.8,29685.0
2025-05-15 12:30:00,90.69,90.76,90.54,90.63,37680.0,90.69,90.76,90.54,90.63,37680.0
2025-05-15 12:40:00,90.61,90.73,90.61,90.73,7080.0,90.61,90.73,90.61,90.73,7080.0
2025-05-15 12:50:00,90.72,90.87,90.67,90.67,42255.0,90.72,90.87,90.67,90.67,42255.0
2025-05-15 13:00:00,90.8,90.81,90.72,90.79,14565.0,90.8,90.81,90.72,90.79,14565.0
2025-05-15 13:10:00,90.69,90.85,90.68,90.82,12570.0,90.69,90.85,90.68,90.82,12570.0
2025-05-15 13:20:00,90.8,90.88,90.74,90.76,17895.0,90.8,90.88,90.74,90.76,17895.0
2025-05-15 13:30:00,90.72,90.79,90.68,90.73,8265.0,90.72,90.79,90.68,90.73,8265.0
2025-05-15 13:40:00,90.73,90.84,90.73,90.84,12150.0,90.73,90.84,90.73,90.84,12150.0
2025-05-15 13:50:00,90.8,90.88,90.78,90.84,51225.0,90.8,90.88,90.78,90.84,51225.0
2025-05-15 14:00:00,90.94,90.94,90.67,90.67,21885.0,90.94,90.94,90.67,90.67,21885.0
2025-05-15 14:10:00,90.63,90.67,90.58,90.58,25500.0,90.63,90.67,90.58,90.58,25500.0
2025-05-15 14:20:00,90.67,90.73,90.63,90.63,17925.0,90.67,90.73,90.63,90.63,17925.0
2025-05-15 14:30:00,90.69,90.72,90.66,90.71,6000.0,90.69,90.72,90.66,90.71,6000.0
2025-05-15 14:40:00,90.68,90.69,90.61,90.69,13800.0,90.68,90.69,90.61,90.69,13800.0
2025-05-15 14:50:00,90.65,90.76,90.64,90.76,25935.0,90.65,90.76,90.64,90.76,25935.0
2025-05-15 15:00:00,90.82,90.82,90.74,90.77,15150.0,90.82,90.82,90.74,90.77,15150.0
2025-05-15 15:10:00,90.76,90.9,90.76,90.9,21210.0,90.76,90.9,90.76,90.9,21210.0
2025-05-15 15:20:00,90.9,90.94,90.81,90.83,25005.0,90.9,90.94,90.81,90.83,25005.0
2025-05-15 15:30:00,90.84,90.9,90.76,90.81,18000.0,90.84,90.9,90.76,90.81,18000.0
2025-05-15 15:40:00,90.79,90.94,90.78,90.89,61905.0,90.79,90.94,90.78,90.89,61905.0
2025-05-15 15:50:00,90.92,91.33,90.92,91.28,347490.0,90.92,91.33,90.92,91.28,347490.0
2025-05-16 09:30:00,91.55,91.62,91.0,91.51,384060.0,91.55,91.62,91.0,91.51,384060.0
2025-05-16 09:40:00,91.45,91.52,91.22,91.29,31500.0,91.45,91.52,91.22,91.29,31500.0
2025-05-16 09:50:00,91.33,91.36,91.27,91.36,8175.0,91.33,91.36,91.27,91.36,8175.0
2025-05-16 10:00:00,91.29,91.32,91.2,91.2,18045.0,91.29,91.32,91.2,91.2,18045.0
2025-05-16 10:10:00,91.54,91.72,91.35,91.49,30585.0,91.54,91.72,91.35,91.49,30585.0
2025-05-16 10:20:00,91.57,91.69,91.48,91.68,52995.0,91.57,91.69,91.48,91.68,52995.0
2025-05-16 10:30:00,91.76,91.95,91.72,91.95,20925.0,91.76,91.95,91.72,91.95,20925.0
2025-05-16 10:40:00,91.89,91.89,91.78,91.88,19290.0,91.89,91.89,91.78,91.88,19290.0
2025-05-16 10:50:00,91.91,91.94,91.91,91.94,4500.0,91.91,91.94,91.91,91.94,4500.0
2025-05-16 11:00:00,91.86,91.9,91.63,91.65,45000.0,91.86,91.9,91.63,91.65,45000.0
2025-05-16 11:10:00,91.63,91.63,91.5,91.5,11955.0,91.63,91.63,91.5,91.5,11955.0
2025-05-16 11:20:00,91.48,91.48,91.46,91.46,4500.0,91.48,91.48,91.46,91.46,4500.0
2025-05-16 11:30:00,91.45,91.45,91.45,91.45,1500.0,91.45,91.45,91.45,91.45,1500.0
2025-05-16 11:40:00,91.38,91.38,91.38,91.38,1500.0,91.38,91.38,91.38,91.38,1500.0
2025-05-16 11:50:00,91.34,91.41,91.3,91.3,14190.0,91.34,91.41,91.3,91.3,14190.0
2025-05-16 12:00:00,91.5,91.53,91.5,91.53,10200.0,91.5,91.53,91.5,91.53,10200.0
2025-05-16 12:10:00,91.53,91.63,91.53,91.63,9450.0,91.53,91.63,91.53,91.63,9450.0
2025-05-16 12:20:00,91.65,91.7,91.65,91.66,12000.0,91.65,91.7,91.65,91.66,12000.0
2025-05-16 12:30:00,91.66,91.66,91.66,91.66,3000.0,91.66,91.66,91.66,91.66,3000.0
2025-05-16 12:40:00,91.73,91.79,91.73,91.73,12000.0,91.73,91.79,91.73,91.73,12000.0
2025-05-16 12:50:00,91.76,91.83,91.67,91.81,13890.0,91.76,91.83,91.67,91.81,13890.0
2025-05-16 13:00:00,91.89,91.89,91.81,91.86,6000.0,91.89,91.89,91.81,91.86,6000.0
2025-05-16 13:10:00,91.78,91.78,91.75,91.75,3315.0,91.78,91.78,91.75,91.75,3315.0
2025-05-16 13:20:00,91.76,91.77,91.75,91.75,4500.0,91.76,91.77,91.75,91.75,4500.0
2025-05-16 13:30:00,91.75,91.86,91.75,91.86,4500.0,91.75,91.86,91.75,91.86,4500.0
2025-05-16 13:40:00,91.89,91.89,91.85,91.85,12135.0,91.89,91.89,91.85,91.85,12135.0
2025-05-16 13:50:00,91.81,91.81,91.81,91.81,3000.0,91.81,91.81,91.81,91.81,3000.0
2025-05-16 14:00:00,91.76,91.76,91.76,91.76,1500.0,91.76,91.76,91.76,91.76,1500.0
2025-05-16 14:10:00,91.72,91.77,91.7,91.74,10710.0,91.72,91.77,91.7,91.74,10710.0
2025-05-16 14:20:00,91.67,91.72,91.67,91.72,4005.0,91.67,91.72,91.67,91.72,4005.0
2025-05-16 14:30:00,91.8,91.8,91.8,91.8,3000.0,91.8,91.8,91.8,91.8,3000.0
2025-05-16 14:40:00,91.82,91.82,91.75,91.75,5730.0,91.82,91.82,91.75,91.75,5730.0
2025-05-16 14:50:00,91.74,91.74,91.73,91.73,10695.0,91.74,91.74,91.73,91.73,10695.0
2025-05-16 15:00:00,91.83,91.87,91.79,91.87,19935.0,91.83,91.87,91.79,91.87,19935.0
2025-05-16 15:10:00,91.82,91.87,91.82,91.87,3450.0,91.82,91.87,91.82,91.87,3450.0
2025-05-16 15:20:00,91.86,91.97,91.86,91.91,12750.0,91.86,91.97,91.86,91.91,12750.0
2025-05-16 15:30:00,91.94,91.94,91.8,91.81,16500.0,91.94,91.94,91.8,91.81,16500.0
2025-05-16 15:40:00,91.78,91.98,91.78,91.93,51030.0,91.78,91.98,91.78,91.93,51030.0
2025-05-16 15:50:00,91.98,92.16,91.94,92.13,197670.0,91.98,92.16,91.94,92.13,197670.0
2025-05-19 09:30:00,91.93,92.59,91.92,92.19,88230.0,91.93,92.59,91.92,92.19,88230.0
2025-05-19 09:40:00,92.1,92.1,92.1,92.1,4500.0,92.1,92.1,92.1,92.1,4500.0
2025-05-19 09:50:00,92.33,92.46,92.33,92.35,28515.0,92.33,92.46,92.33,92.35,28515.0
2025-05-19 10:00:00,92.43,92.6,92.43,92.53,36210.0,92.43,92.6,92.43,92.53,36210.0
2025-05-19 10:10:00,92.57,92.69,92.51,92.59,27015.0,92.57,92.69,92.51,92.59,27015.0
2025-05-19 10:20:00,92.72,92.85,92.64,92.83,23475.0,92.72,92.85,92.64,92.83,23475.0
2025-05-19 10:30:00,92.75,92.75,92.69,92.69,4500.0,92.75,92.75,92.69,92.69,4500.0
2025-05-19 10:40:00,92.72,92.77,92.69,92.74,17250.0,92.72,92.77,92.69,92.74,17250.0
2025-05-19 10:50:00,92.7,92.77,92.61,92.77,39150.0,92.7,92.77,92.61,92.77,39150.0
2025-05-19 11:00:00,92.77,92.84,92.64,92.64,25245.0,92.77,92.84,92.64,92.64,25245.0
2025-05-19 11:10:00,92.67,92.81,92.67,92.81,10905.0,92.67,92.81,92.67,92.81,10905.0
2025-05-19 11:20:00,92.74,92.77,92.73,92.75,15360.0,92.74,92.77,92.73,92.75,15360.0
2025-05-19 11:30:00,92.77,92.77,92.73,92.76,18000.0,92.77,92.77,92.73,92.76,18000.0
2025-05-19 11:40:00,92.74,92.88,92.73,92.85,25500.0,92.74,92.88,92.73,92.85,25500.0
2025-05-19 11:50:00,92.85,92.87,92.81,92.87,45990.0,92.85,92.87,92.81,92.87,45990.0
2025-05-19 12:00:00,92.86,92.94,92.86,92.94,12555.0,92.86,92.94,92.86,92.94,12555.0
2025-05-19 12:10:00,92.94,93.04,92.94,93.0,25965.0,92.94,93.04,92.94,93.0,25965.0
2025-05-19 12:20:00,93.04,93.04,92.93,92.93,112365.0,93.04,93.04,92.93,92.93,112365.0
2025-05-19 12:30:00,93.1,93.1,93.02,93.06,12690.0,93.1,93.1,93.02,93.06,12690.0
2025-05-19 12:40:00,92.86,92.86,92.86,92.86,3000.0,92.86,92.86,92.86,92.86,3000.0
2025-05-19 12:50:00,93.04,93.04,93.04,93.04,1500.0,93.04,93.04,93.04,93.04,1500.0
2025-05-19 13:00:00,93.02,93.06,93.01,93.06,6105.0,93.02,93.06,93.01,93.06,6105.0
2025-05-19 13:10:00,93.07,93.07,93.07,93.07,3000.0,93.07,93.07,93.07,93.07,3000.0
2025-05-19 13:20:00,92.99,93.01,92.99,93.01,4635.0,92.99,93.01,92.99,93.01,4635.0
2025-05-19 13:30:00,93.01,93.06,92.98,93.02,13830.0,93.01,93.06,92.98,93.02,13830.0
2025-05-19 13:40:00,93.04,93.08,93.04,93.08,4500.0,93.04,93.08,93.04,93.08,4500.0
2025-05-19 13:50:00,93.07,93.12,93.0,93.0,18840.0,93.07,93.12,93.0,93.0,18840.0
2025-05-19 14:00:00,92.89,92.97,92.8,92.88,15180.0,92.89,92.97,92.8,92.88,15180.0
2025-05-19 14:10:00,92.86,92.86,92.79,92.79,3000.0,92.86,92.86,92.79,92.79,3000.0
2025-05-19 14:20:00,92.73,92.73,92.69,92.7,8430.0,92.73,92.73,92.69,92.7,8430.0
2025-05-19 14:30:00,92.73,92.73,92.73,92.73,1635.0,92.73,92.73,92.73,92.73,1635.0
2025-05-19 14:40:00,92.75,92.75,92.71,92.73,13500.0,92.75,92.75,92.71,92.73,13500.0
2025-05-19 14:50:00,92.76,92.9,92.72,92.89,23745.0,92.76,92.9,92.72,92.89,23745.0
2025-05-19 15:00:00,92.83,92.83,92.74,92.75,9000.0,92.83,92.83,92.74,92.75,9000.0
2025-05-19 15:10:00,92.72,92.74,92.68,92.72,30135.0,92.72,92.74,92.68,92.72,30135.0
2025-05-19 15:20:00,92.74,92.77,92.67,92.75,18810.0,92.74,92.77,92.67,92.75,18810.0
2025-05-19 15:30:00,92.79,92.79,92.75,92.79,12000.0,92.79,92.79,92.75,92.79,12000.0
2025-05-19 15:40:00,92.86,92.94,92.84,92.94,33060.0,92.86,92.94,92.84,92.94,33060.0
2025-05-19 15:50:00,92.86,92.97,92.82,92.89,142245.0,92.86,92.97,92.82,92.89,142245.0
2025-05-20 09:30:00,92.33,93.06,92.33,92.72,65745.0,92.33,93.06,92.33,92.72,65745.0
2025-05-20 09:40:00,92.79,92.96,92.79,92.96,33765.0,92.79,92.96,92.79,92.96,33765.0
2025-05-20 09:50:00,92.96,93.09,92.96,93.06,13500.0,92.96,93.09,92.96,93.06,13500.0
2025-05-20 10:00:00,93.11,93.24,92.98,92.98,33810.0,93.11,93.24,92.98,92.98,33810.0
2025-05-20 10:10:00,93.14,93.14,92.97,92.97,82800.0,93.14,93.14,92.97,92.97,82800.0
2025-05-20 10:20:00,92.89,92.94,92.87,92.91,15135.0,92.89,92.94,92.87,92.91,15135.0
2025-05-20 10:30:00,92.82,92.92,92.79,92.81,12795.0,92.82,92.92,92.79,92.81,12795.0
2025-05-20 10:40:00,92.82,92.82,92.8,92.8,9720.0,92.82,92.82,92.8,92.8,9720.0
2025-05-20 10:50:00,92.71,92.73,92.57,92.73,35385.0,92.71,92.73,92.57,92.73,35385.0
2025-05-20 11:00:00,92.69,92.76,92.63,92.64,9660.0,92.69,92.76,92.63,92.64,9660.0
2025-05-20 11:10:00,92.75,92.82,92.75,92.76,12000.0,92.75,92.82,92.75,92.76,12000.0
2025-05-20 11:20:00,92.72,92.72,92.6,92.6,31500.0,92.72,92.72,92.6,92.6,31500.0
2025-05-20 11:30:00,92.74,92.74,92.74,92.74,3000.0,92.74,92.74,92.74,92.74,3000.0
2025-05-20 11:40:00,92.74,92.74,92.62,92.66,12750.0,92.74,92.74,92.62,92.66,12750.0
2025-05-20 11:50:00,92.6,92.61,92.54,92.55,49500.0,92.6,92.61,92.54,92.55,49500.0
2025-05-20 12:00:00,92.55,92.55,92.46,92.46,20610.0,92.55,92.55,92.46,92.46,20610.0
2025-05-20 12:10:00,92.4,92.4,92.4,92.4,1500.0,92.4,92.4,92.4,92.4,1500.0
2025-05-20 12:20:00,92.41,92.41,92.31,92.31,15000.0,92.41,92.41,92.31,92.31,15000.0
2025-05-20 12:30:00,92.46,92.48,92.35,92.48,9105.0,92.46,92.48,92.35,92.48,9105.0
2025-05-20 12:40:00,92.55,92.65,92.55,92.65,10065.0,92.55,92.65,92.55,92.65,10065.0
2025-05-20 12:50:00,92.64,92.64,92.64,92.64,3000.0,92.64,92.64,92.64,92.64,3000.0
2025-05-20 13:00:00,92.64,92.64,92.64,92.64,0.0,92.64,92.64,92.64,92.64,0.0
2025-05-20 13:10:00,92.7,92.7,92.7,92.7,10500.0,92.7,92.7,92.7,92.7,10500.0
2025-05-20 13:20:00,92.66,92.71,92.66,92.67,10500.0,92.66,92.71,92.66,92.67,10500.0
2025-05-20 13:30:00,92.62,92.62,92.62,92.62,1500.0,92.62,92.62,92.62,92.62,1500.0
2025-05-20 13:40:00,92.71,92.71,92.61,92.61,6120.0,92.71,92.71,92.61,92.61,6120.0
2025-05-20 13:50:00,92.64,92.69,92.64,92.69,3000.0,92.64,92.69,92.64,92.69,3000.0
2025-05-20 14:00:00,92.72,92.72,92.69,92.69,3510.0,92.72,92.72,92.69,92.69,3510.0
2025-05-20 14:10:00,92.68,92.71,92.67,92.67,4500.0,92.68,92.71,92.67,92.67,4500.0
2025-05-20 14:20:00,92.69,92.69,92.57,92.59,16500.0,92.69,92.69,92.57,92.59,16500.0
2025-05-20 14:30:00,92.55,92.65,92.53,92.59,36690.0,92.55,92.65,92.53,92.59,36690.0
2025-05-20 14:40:00,92.61,92.63,92.61,92.62,7500.0,92.61,92.63,92.61,92.62,7500.0
2025-05-20 14:50:00,92.63,92.73,92.61,92.68,14595.0,92.63,92.73,92.61,92.68,14595.0
2025-05-20 15:00:00,92.61,92.61,92.47,92.47,37125.0,92.61,92.61,92.47,92.47,37125.0
2025-05-20 15:10:00,92.38,92.49,92.38,92.49,4500.0,92.38,92.49,92.38,92.49,4500.0
2025-05-20 15:20:00,92.47,92.48,92.46,92.48,6360.0,92.47,92.48,92.46,92.48,6360.0
2025-05-20 15:30:00,92.49,92.52,92.4,92.41,40215.0,92.49,92.52,92.4,92.41,40215.0
2025-05-20 15:40:00,92.46,92.5,92.46,92.48,19500.0,92.46,92.5,92.46,92.48,19500.0
2025-05-20 15:50:00,92.49,92.59,92.32,92.4,124455.0,92.49,92.59,92.32,92.4,124455.0
2025-05-21 09:30:00,91.71,92.61,91.33,91.68,65115.0,91.71,92.61,91.33,91.68,65115.0
2025-05-21 09:40:00,91.86,92.05,91.77,92.05,33225.0,91.86,92.05,91.77,92.05,33225.0
2025-05-21 09:50:00,92.05,92.05,92.05,92.05,0.0,92.05,92.05,92.05,92.05,0.0
2025-05-21 10:00:00,92.23,92.23,92.21,92.21,3345.0,92.23,92.23,92.21,92.21,3345.0
2025-05-21 10:10:00,92.21,92.21,91.92,91.92,34920.0,92.21,92.21,91.92,91.92,34920.0
2025-05-21 10:20:00,91.86,91.93,91.78,91.78,13500.0,91.86,91.93,91.78,91.78,13500.0
2025-05-21 10:30:00,91.68,91.68,91.68,91.68,1500.0,91.68,91.68,91.68,91.68,1500.0
2025-05-21 10:40:00,91.49,91.52,91.45,91.52,4500.0,91.49,91.52,91.45,91.52,4500.0
2025-05-21 10:50:00,91.55,91.6,91.54,91.55,20940.0,91.55,91.6,91.54,91.55,20940.0
2025-05-21 11:00:00,91.61,91.73,91.55,91.69,27990.0,91.61,91.73,91.55,91.69,27990.0
2025-05-21 11:10:00,91.75,91.75,91.67,91.67,12000.0,91.75,91.75,91.67,91.67,12000.0
2025-05-21 11:20:00,91.51,91.51,91.35,91.51,11010.0,91.51,91.51,91.35,91.51,11010.0
2025-05-21 11:30:00,91.51,91.51,91.51,91.51,1500.0,91.51,91.51,91.51,91.51,1500.0
2025-05-21 11:40:00,91.47,91.47,91.34,91.34,3225.0,91.47,91.47,91.34,91.34,3225.0
2025-05-21 11:50:00,91.41,91.41,91.41,91.41,1500.0,91.41,91.41,91.41,91.41,1500.0
2025-05-21 12:00:00,91.33,91.42,91.33,91.42,14250.0,91.33,91.42,91.33,91.42,14250.0
2025-05-21 12:10:00,91.43,91.43,91.43,91.43,6000.0,91.43,91.43,91.43,91.43,6000.0
2025-05-21 12:20:00,91.59,91.59,91.59,91.59,1500.0,91.59,91.59,91.59,91.59,1500.0
2025-05-21 12:30:00,91.57,91.59,91.57,91.58,7200.0,91.57,91.59,91.57,91.58,7200.0
2025-05-21 12:40:00,91.57,91.69,91.57,91.69,5025.0,91.57,91.69,91.57,91.69,5025.0
2025-05-21 12:50:00,91.65,91.8,91.65,91.8,7410.0,91.65,91.8,91.65,91.8,7410.0
2025-05-21 13:00:00,91.6,91.62,91.6,91.62,3390.0,91.6,91.62,91.6,91.62,3390.0
2025-05-21 13:10:00,91.48,91.56,91.4,91.4,16650.0,91.48,91.56,91.4,91.4,16650.0
2025-05-21 13:20:00,91.08,91.1,91.08,91.1,12000.0,91.08,91.1,91.08,91.1,12000.0
2025-05-21 13:30:00,91.01,91.25,90.99,91.25,48510.0,91.01,91.25,90.99,91.25,48510.0
2025-05-21 13:40:00,91.23,91.23,91.21,91.21,4500.0,91.23,91.23,91.21,91.21,4500.0
2025-05-21 13:50:00,91.28,91.28,91.28,91.28,1665.0,91.28,91.28,91.28,91.28,1665.0
2025-05-21 14:00:00,91.14,91.18,91.14,91.18,4500.0,91.14,91.18,91.14,91.18,4500.0
2025-05-21 14:10:00,91.16,91.28,91.09,91.28,35295.0,91.16,91.28,91.09,91.28,35295.0
2025-05-21 14:20:00,91.27,91.31,91.27,91.3,12060.0,91.27,91.31,91.27,91.3,12060.0
2025-05-21 14:30:00,91.37,91.42,91.37,91.41,21000.0,91.37,91.42,91.37,91.41,21000.0
2025-05-21 14:40:00,91.35,91.36,91.19,91.19,26175.0,91.35,91.36,91.19,91.19,26175.0
2025-05-21 14:50:00,91.19,91.19,91.13,91.17,24465.0,91.19,91.19,91.13,91.17,24465.0
2025-05-21 15:00:00,91.38,91.38,91.25,91.26,10500.0,91.38,91.38,91.25,91.26,10500.0
2025-05-21 15:10:00,91.26,91.34,91.25,91.3,26265.0,91.26,91.34,91.25,91.3,26265.0
2025-05-21 15:20:00,91.3,91.33,91.25,91.32,12345.0,91.3,91.33,91.25,91.32,12345.0
2025-05-21 15:30:00,91.44,91.44,91.42,91.42,8550.0,91.44,91.44,91.42,91.42,8550.0
2025-05-21 15:40:00,91.54,91.54,91.47,91.52,21705.0,91.54,91.54,91.47,91.52,21705.0
2025-05-21 15:50:00,91.46,91.58,91.27,91.32,112515.0,91.46,91.58,91.27,91.32,112515.0
2025-05-22 09:30:00,92.29,92.29,91.33,91.72,90165.0,92.29,92.29,91.33,91.72,90165.0
2025-05-22 09:40:00,91.65,91.66,91.23,91.3,42690.0,91.65,91.66,91.23,91.3,42690.0
2025-05-22 09:50:00,91.27,91.27,91.07,91.07,13500.0,91.27,91.27,91.07,91.07,13500.0
2025-05-22 10:00:00,91.1,91.12,91.06,91.06,12000.0,91.1,91.12,91.06,91.06,12000.0
2025-05-22 10:10:00,91.08,91.1,90.76,90.94,38715.0,91.08,91.1,90.76,90.94,38715.0
2025-05-22 10:20:00,90.95,90.96,90.79,90.79,20325.0,90.95,90.96,90.79,90.79,20325.0
2025-05-22 10:30:00,90.85,90.85,90.5,90.55,9600.0,90.85,90.85,90.5,90.55,9600.0
2025-05-22 10:40:00,90.59,90.59,90.43,90.54,15450.0,90.59,90.59,90.43,90.54,15450.0
2025-05-22 10:50:00,90.62,90.8,90.61,90.68,23280.0,90.62,90.8,90.61,90.68,23280.0
2025-05-22 11:00:00,91.0,91.0,90.94,90.94,3000.0,91.0,91.0,90.94,90.94,3000.0
2025-05-22 11:10:00,91.11,91.11,90.81,90.83,16875.0,91.11,91.11,90.81,90.83,16875.0
2025-05-22 11:20:00,90.9,90.99,90.82,90.98,21675.0,90.9,90.99,90.82,90.98,21675.0
2025-05-22 11:30:00,90.92,91.09,90.92,91.09,18225.0,90.92,91.09,90.92,91.09,18225.0
2025-05-22 11:40:00,91.17,91.18,91.17,91.18,9195.0,91.17,91.18,91.17,91.18,9195.0
2025-05-22 11:50:00,91.16,91.26,91.16,91.26,5160.0,91.16,91.26,91.16,91.26,5160.0
2025-05-22 12:00:00,91.23,91.36,91.15,91.15,25710.0,91.23,91.36,91.15,91.15,25710.0
2025-05-22 12:10:00,91.17,91.22,91.17,91.2,4500.0,91.17,91.22,91.17,91.2,4500.0
2025-05-22 12:20:00,91.17,91.17,91.13,91.17,9585.0,91.17,91.17,91.13,91.17,9585.0
2025-05-22 12:30:00,91.1,91.13,91.01,91.07,27000.0,91.1,91.13,91.01,91.07,27000.0
2025-05-22 12:40:00,91.02,91.02,90.84,90.86,10995.0,91.02,91.02,90.84,90.86,10995.0
2025-05-22 12:50:00,90.74,90.74,90.74,90.74,4890.0,90.74,90.74,90.74,90.74,4890.0
2025-05-22 13:00:00,90.7,90.74,90.7,90.74,3285.0,90.7,90.74,90.7,90.74,3285.0
2025-05-22 13:10:00,90.77,90.77,90.76,90.76,4500.0,90.77,90.77,90.76,90.76,4500.0
2025-05-22 13:20:00,90.98,91.03,90.94,91.01,16410.0,90.98,91.03,90.94,91.01,16410.0
2025-05-22 13:30:00,91.03,91.09,90.98,91.09,13500.0,91.03,91.09,90.98,91.09,13500.0
2025-05-22 13:40:00,91.16,91.16,91.09,91.09,6165.0,91.16,91.16,91.09,91.09,6165.0
2025-05-22 13:50:00,91.0,91.17,91.0,91.06,12000.0,91.0,91.17,91.0,91.06,12000.0
2025-05-22 14:00:00,91.13,91.13,91.13,91.13,6990.0,91.13,91.13,91.13,91.13,6990.0
2025-05-22 14:10:00,91.18,91.18,91.15,91.15,9000.0,91.18,91.18,91.15,91.15,9000.0
2025-05-22 14:20:00,91.1,91.16,91.1,91.14,12720.0,91.1,91.16,91.1,91.14,12720.0
2025-05-22 14:30:00,91.11,91.11,91.06,91.06,4500.0,91.11,91.11,91.06,91.06,4500.0
2025-05-22 14:40:00,91.02,91.1,90.99,91.08,18000.0,91.02,91.1,90.99,91.08,18000.0
2025-05-22 14:50:00,91.05,91.13,91.05,91.13,5025.0,91.05,91.13,91.05,91.13,5025.0
2025-05-22 15:00:00,91.18,91.18,91.15,91.15,3000.0,91.18,91.18,91.15,91.15,3000.0
2025-05-22 15:10:00,91.15,91.16,91.06,91.08,22635.0,91.15,91.16,91.06,91.08,22635.0
2025-05-22 15:20:00,91.08,91.35,91.08,91.35,9135.0,91.08,91.35,91.08,91.35,9135.0
2025-05-22 15:30:00,91.31,91.31,91.12,91.25,82785.0,91.31,91.31,91.12,91.25,82785.0
2025-05-22 15:40:00,91.26,91.35,91.19,91.26,31530.0,91.26,91.35,91.19,91.26,31530.0
2025-05-22 15:50:00,91.3,91.35,90.94,90.97,158955.0,91.3,91.35,90.94,90.97,158955.0
2025-05-23 09:30:00,90.72,92.0,90.66,90.84,147480.0,90.72,92.0,90.66,90.84,147480.0
2025-05-23 09:40:00,90.72,91.1,90.57,90.98,42405.0,90.72,91.1,90.57,90.98,42405.0
2025-05-23 09:50:00,91.13,91.13,90.83,90.83,52470.0,91.13,91.13,90.83,90.83,52470.0
2025-05-23 10:00:00,90.83,91.45,90.83,91.23,33585.0,90.83,91.45,90.83,91.23,33585.0
2025-05-23 10:10:00,91.49,91.49,91.22,91.22,28290.0,91.49,91.49,91.22,91.22,28290.0
2025-05-23 10:20:00,91.22,91.65,91.17,91.46,20805.0,91.22,91.65,91.17,91.46,20805.0
2025-05-23 10:30:00,91.58,91.87,91.51,91.87,18000.0,91.58,91.87,91.51,91.87,18000.0
2025-05-23 10:40:00,91.77,91.79,91.67,91.79,7425.0,91.77,91.79,91.67,91.79,7425.0
2025-05-23 10:50:00,91.61,91.63,91.46,91.46,21795.0,91.61,91.63,91.46,91.46,21795.0
2025-05-23 11:00:00,91.59,91.61,91.59,91.61,4500.0,91.59,91.61,91.59,91.61,4500.0
2025-05-23 11:10:00,91.72,91.72,91.64,91.7,7500.0,91.72,91.72,91.64,91.7,7500.0
2025-05-23 11:20:00,91.82,92.0,91.82,91.86,22605.0,91.82,92.0,91.82,91.86,22605.0
2025-05-23 11:30:00,91.83,92.05,91.83,92.05,6225.0,91.83,92.05,91.83,92.05,6225.0
2025-05-23 11:40:00,92.1,92.1,92.03,92.05,4500.0,92.1,92.1,92.03,92.05,4500.0
2025-05-23 11:50:00,92.05,92.05,91.92,91.93,8700.0,92.05,92.05,91.92,91.93,8700.0
2025-05-23 12:00:00,91.99,91.99,91.79,91.79,9000.0,91.99,91.99,91.79,91.79,9000.0
2025-05-23 12:10:00,91.78,91.79,91.78,91.78,4500.0,91.78,91.79,91.78,91.78,4500.0
2025-05-23 12:20:00,91.87,91.96,91.87,91.95,12000.0,91.87,91.96,91.87,91.95,12000.0
2025-05-23 12:30:00,91.95,91.95,91.8,91.8,10530.0,91.95,91.95,91.8,91.8,10530.0
2025-05-23 12:40:00,91.86,91.88,91.76,91.76,15915.0,91.86,91.88,91.76,91.76,15915.0
2025-05-23 12:50:00,91.86,91.89,91.73,91.77,20250.0,91.86,91.89,91.73,91.77,20250.0
2025-05-23 13:00:00,91.76,91.78,91.75,91.77,19500.0,91.76,91.78,91.75,91.77,19500.0
2025-05-23 13:10:00,91.78,91.98,91.78,91.89,13530.0,91.78,91.98,91.78,91.89,13530.0
2025-05-23 13:20:00,91.91,91.91,91.81,91.9,13965.0,91.91,91.91,91.81,91.9,13965.0
2025-05-23 13:30:00,91.92,91.92,91.82,91.83,60990.0,91.92,91.92,91.82,91.83,60990.0
2025-05-23 13:40:00,91.71,91.75,91.69,91.73,16500.0,91.71,91.75,91.69,91.73,16500.0
2025-05-23 13:50:00,91.73,91.82,91.71,91.77,25605.0,91.73,91.82,91.71,91.77,25605.0
2025-05-23 14:00:00,91.75,91.78,91.74,91.74,24300.0,91.75,91.78,91.74,91.74,24300.0
2025-05-23 14:10:00,91.74,91.92,91.74,91.88,27615.0,91.74,91.92,91.74,91.88,27615.0
2025-05-23 14:20:00,91.76,91.78,91.67,91.78,13500.0,91.76,91.78,91.67,91.78,13500.0
2025-05-23 14:30:00,91.79,91.85,91.72,91.72,7230.0,91.79,91.85,91.72,91.72,7230.0
2025-05-23 14:40:00,91.81,91.82,91.77,91.8,33000.0,91.81,91.82,91.77,91.8,33000.0
2025-05-23 14:50:00,91.8,91.84,91.79,91.79,13500.0,91.8,91.84,91.79,91.79,13500.0
2025-05-23 15:00:00,91.81,91.81,91.81,91.81,4500.0,91.81,91.81,91.81,91.81,4500.0
2025-05-23 15:10:00,91.86,91.86,91.82,91.83,19500.0,91.86,91.86,91.82,91.83,19500.0
2025-05-23 15:20:00,91.81,91.86,91.76,91.86,28500.0,91.81,91.86,91.76,91.86,28500.0
2025-05-23 15:30:00,91.88,91.99,91.87,91.93,47910.0,91.88,91.99,91.87,91.93,47910.0
2025-05-23 15:40:00,91.94,91.94,91.59,91.59,33375.0,91.94,91.94,91.59,91.59,33375.0
2025-05-23 15:50:00,91.64,91.72,91.51,91.61,145815.0,91.64,91.72,91.51,91.61,145815.0
2025-05-27 09:30:00,91.67,92.61,91.67,91.86,113730.0,91.67,92.61,91.67,91.86,113730.0
2025-05-27 09:40:00,91.98,92.33,91.93,92.12,30435.0,91.98,92.33,91.93,92.12,30435.0
2025-05-27 09:50:00,92.03,92.12,91.89,91.93,40980.0,92.03,92.12,91.89,91.93,40980.0
2025-05-27 10:00:00,91.88,91.92,91.6,91.6,55755.0,91.88,91.92,91.6,91.6,55755.0
2025-05-27 10:10:00,91.6,91.6,91.43,91.49,37320.0,91.6,91.6,91.43,91.49,37320.0
2025-05-27 10:20:00,91.63,91.84,91.53,91.84,26505.0,91.63,91.84,91.53,91.84,26505.0
2025-05-27 10:30:00,91.76,91.96,91.55,91.96,32025.0,91.76,91.96,91.55,91.96,32025.0
2025-05-27 10:40:00,92.04,92.12,92.04,92.12,10665.0,92.04,92.12,92.04,92.12,10665.0
2025-05-27 10:50:00,92.07,92.24,92.07,92.2,8025.0,92.07,92.24,92.07,92.2,8025.0
2025-05-27 11:00:00,92.19,92.19,91.63,91.63,16050.0,92.19,92.19,91.63,91.63,16050.0
2025-05-27 11:10:00,91.65,91.65,91.17,91.17,20355.0,91.65,91.65,91.17,91.17,20355.0
2025-05-27 11:20:00,90.95,91.16,90.95,91.06,13875.0,90.95,91.16,90.95,91.06,13875.0
2025-05-27 11:30:00,91.02,91.1,90.97,91.03,9465.0,91.02,91.1,90.97,91.03,9465.0
2025-05-27 11:40:00,91.01,91.03,91.01,91.03,6585.0,91.01,91.03,91.01,91.03,6585.0
2025-05-27 11:50:00,90.69,90.75,90.69,90.74,11610.0,90.69,90.75,90.69,90.74,11610.0
2025-05-27 12:00:00,90.78,90.79,90.55,90.55,13500.0,90.78,90.79,90.55,90.55,13500.0
2025-05-27 12:10:00,90.55,90.55,90.55,90.55,0.0,90.55,90.55,90.55,90.55,0.0
2025-05-27 12:20:00,90.68,90.84,90.68,90.84,23595.0,90.68,90.84,90.68,90.84,23595.0
2025-05-27 12:30:00,90.74,90.74,90.74,90.74,1500.0,90.74,90.74,90.74,90.74,1500.0
2025-05-27 12:40:00,90.81,90.86,90.81,90.86,3645.0,90.81,90.86,90.81,90.86,3645.0
2025-05-27 12:50:00,90.9,90.92,90.86,90.92,18540.0,90.9,90.92,90.86,90.92,18540.0
2025-05-27 13:00:00,90.93,90.95,90.8,90.8,21390.0,90.93,90.95,90.8,90.8,21390.0
2025-05-27 13:10:00,90.75,90.84,90.7,90.71,79815.0,90.75,90.84,90.7,90.71,79815.0
2025-05-27 13:20:00,90.71,90.71,90.71,90.71,0.0,90.71,90.71,90.71,90.71,0.0
2025-05-27 13:30:00,90.78,90.78,90.65,90.74,12285.0,90.78,90.78,90.65,90.74,12285.0
2025-05-27 13:40:00,90.76,90.76,90.63,90.63,7500.0,90.76,90.76,90.63,90.63,7500.0
2025-05-27 13:50:00,90.73,90.73,90.55,90.55,19500.0,90.73,90.73,90.55,90.55,19500.0
2025-05-27 14:00:00,90.52,90.54,90.43,90.43,13290.0,90.52,90.54,90.43,90.43,13290.0
2025-05-27 14:10:00,90.4,90.62,90.4,90.62,17835.0,90.4,90.62,90.4,90.62,17835.0
2025-05-27 14:20:00,90.63,90.74,90.63,90.73,6000.0,90.63,90.74,90.63,90.73,6000.0
2025-05-27 14:30:00,90.71,90.79,90.68,90.78,10500.0,90.71,90.79,90.68,90.78,10500.0
2025-05-27 14:40:00,90.82,90.82,90.82,90.82,1710.0,90.82,90.82,90.82,90.82,1710.0
2025-05-27 14:50:00,90.7,90.78,90.7,90.78,3765.0,90.7,90.78,90.7,90.78,3765.0
2025-05-27 15:00:00,90.77,90.78,90.68,90.68,15780.0,90.77,90.78,90.68,90.68,15780.0
2025-05-27 15:10:00,90.63,90.93,90.63,90.93,23010.0,90.63,90.93,90.63,90.93,23010.0
2025-05-27 15:20:00,91.03,91.03,90.87,90.88,16740.0,91.03,91.03,90.87,90.88,16740.0
2025-05-27 15:30:00,90.86,91.08,90.85,91.05,36390.0,90.86,91.08,90.85,91.05,36390.0
2025-05-27 15:40:00,91.05,91.05,90.83,90.83,20970.0,91.05,91.05,90.83,90.83,20970.0
2025-05-27 15:50:00,90.82,90.83,90.65,90.73,213810.0,90.82,90.83,90.65,90.73,213810.0
2025-05-28 09:30:00,90.73,91.09,90.73,91.09,44760.0,90.73,91.09,90.73,91.09,44760.0
2025-05-28 09:40:00,91.2,91.42,91.19,91.33,63840.0,91.2,91.42,91.19,91.33,63840.0
2025-05-28 09:50:00,91.33,91.39,91.21,91.3,48615.0,91.33,91.39,91.21,91.3,48615.0
2025-05-28 10:00:00,91.3,91.5,91.3,91.5,15000.0,91.3,91.5,91.3,91.5,15000.0
2025-05-28 10:10:00,91.42,91.59,91.42,91.59,33495.0,91.42,91.59,91.42,91.59,33495.0
2025-05-28 10:20:00,91.56,91.56,91.42,91.42,19050.0,91.56,91.56,91.42,91.42,19050.0
2025-05-28 10:30:00,91.41,91.43,91.33,91.39,18000.0,91.41,91.43,91.33,91.39,18000.0
2025-05-28 10:40:00,91.39,91.39,91.26,91.26,7500.0,91.39,91.39,91.26,91.26,7500.0
2025-05-28 10:50:00,91.18,91.26,91.18,91.26,6000.0,91.18,91.26,91.18,91.26,6000.0
2025-05-28 11:00:00,91.26,91.26,90.99,90.99,12105.0,91.26,91.26,90.99,90.99,12105.0
2025-05-28 11:10:00,91.01,91.2,91.01,91.2,53340.0,91.01,91.2,91.01,91.2,53340.0
2025-05-28 11:20:00,91.18,91.18,91.04,91.04,24000.0,91.18,91.18,91.04,91.04,24000.0
2025-05-28 11:30:00,91.03,91.03,90.83,90.83,9750.0,91.03,91.03,90.83,90.83,9750.0
2025-05-28 11:40:00,90.87,90.95,90.87,90.94,6600.0,90.87,90.95,90.87,90.94,6600.0
2025-05-28 11:50:00,90.96,91.01,90.96,91.01,3000.0,90.96,91.01,90.96,91.01,3000.0
2025-05-28 12:00:00,90.98,91.0,90.94,90.94,13500.0,90.98,91.0,90.94,90.94,13500.0
2025-05-28 12:10:00,91.01,91.04,90.94,90.94,9855.0,91.01,91.04,90.94,90.94,9855.0
2025-05-28 12:20:00,90.84,90.93,90.81,90.93,18225.0,90.84,90.93,90.81,90.93,18225.0
2025-05-28 12:30:00,90.97,90.98,90.97,90.98,3000.0,90.97,90.98,90.97,90.98,3000.0
2025-05-28 12:40:00,90.98,90.98,90.95,90.95,4500.0,90.98,90.98,90.95,90.95,4500.0
2025-05-28 12:50:00,90.99,91.07,90.97,91.05,12090.0,90.99,91.07,90.97,91.05,12090.0
2025-05-28 13:00:00,91.12,91.17,91.12,91.17,13425.0,91.12,91.17,91.12,91.17,13425.0
2025-05-28 13:10:00,91.17,91.26,91.17,91.22,5250.0,91.17,91.26,91.17,91.22,5250.0
2025-05-28 13:20:00,91.0,91.0,91.0,91.0,1500.0,91.0,91.0,91.0,91.0,1500.0
2025-05-28 13:30:00,91.07,91.07,90.87,90.87,10500.0,91.07,91.07,90.87,90.87,10500.0
2025-05-28 13:40:00,90.87,90.87,90.87,90.87,0.0,90.87,90.87,90.87,90.87,0.0
2025-05-28 13:50:00,90.89,90.89,90.82,90.82,4500.0,90.89,90.89,90.82,90.82,4500.0
2025-05-28 14:00:00,90.83,90.9,90.8,90.8,26250.0,90.83,90.9,90.8,90.8,26250.0
2025-05-28 14:10:00,90.83,90.83,90.8,90.8,15750.0,90.83,90.83,90.8,90.8,15750.0
2025-05-28 14:20:00,90.84,90.84,90.84,90.84,1500.0,90.84,90.84,90.84,90.84,1500.0
2025-05-28 14:30:00,90.88,90.88,90.8,90.8,4500.0,90.88,90.88,90.8,90.8,4500.0
2025-05-28 14:40:00,90.78,90.78,90.67,90.67,31500.0,90.78,90.78,90.67,90.67,31500.0
2025-05-28 14:50:00,90.64,90.7,90.47,90.63,40500.0,90.64,90.7,90.47,90.63,40500.0
2025-05-28 15:00:00,90.65,90.72,90.65,90.72,25500.0,90.65,90.72,90.65,90.72,25500.0
2025-05-28 15:10:00,90.75,90.91,90.75,90.83,47910.0,90.75,90.91,90.75,90.83,47910.0
2025-05-28 15:20:00,90.82,90.82,90.66,90.66,21000.0,90.82,90.82,90.66,90.66,21000.0
2025-05-28 15:30:00,90.65,90.69,90.57,90.64,45645.0,90.65,90.69,90.57,90.64,45645.0
2025-05-28 15:40:00,90.64,90.76,90.58,90.58,72480.0,90.64,90.76,90.58,90.58,72480.0
2025-05-28 15:50:00,90.48,90.56,90.43,90.5,123780.0,90.48,90.56,90.43,90.5,123780.0
2025-05-29 09:30:00,90.41,90.41,89.78,90.18,52905.0,90.41,90.41,89.78,90.18,52905.0
2025-05-29 09:40:00,90.59,90.59,90.18,90.18,41355.0,90.59,90.59,90.18,90.18,41355.0
2025-05-29 09:50:00,90.39,90.63,90.39,90.56,15000.0,90.39,90.63,90.39,90.56,15000.0
2025-05-29 10:00:00,90.55,90.72,90.33,90.43,82305.0,90.55,90.72,90.33,90.43,82305.0
2025-05-29 10:10:00,90.54,90.54,90.16,90.16,72015.0,90.54,90.54,90.16,90.16,72015.0
2025-05-29 10:20:00,90.15,90.31,90.14,90.3,21090.0,90.15,90.31,90.14,90.3,21090.0
2025-05-29 10:30:00,90.2,90.24,90.05,90.24,23025.0,90.2,90.24,90.05,90.24,23025.0
2025-05-29 10:40:00,90.11,90.12,89.98,89.99,7500.0,90.11,90.12,89.98,89.99,7500.0
2025-05-29 10:50:00,89.87,89.95,89.87,89.95,10500.0,89.87,89.95,89.87,89.95,10500.0
2025-05-29 11:00:00,90.01,90.01,89.96,90.0,10500.0,90.01,90.01,89.96,90.0,10500.0
2025-05-29 11:10:00,89.98,90.01,89.93,89.93,12000.0,89.98,90.01,89.93,89.93,12000.0
2025-05-29 11:20:00,89.88,89.88,89.81,89.81,15690.0,89.88,89.88,89.81,89.81,15690.0
2025-05-29 11:30:00,89.84,89.91,89.79,89.91,30660.0,89.84,89.91,89.79,89.91,30660.0
2025-05-29 11:40:00,89.96,89.97,89.95,89.95,21000.0,89.96,89.97,89.95,89.95,21000.0
2025-05-29 11:50:00,89.82,89.88,89.6,89.66,15300.0,89.82,89.88,89.6,89.66,15300.0
2025-05-29 12:00:00,89.75,89.77,89.75,89.77,5430.0,89.75,89.77,89.75,89.77,5430.0
2025-05-29 12:10:00,89.74,89.84,89.74,89.84,12000.0,89.74,89.84,89.74,89.84,12000.0
2025-05-29 12:20:00,89.92,89.92,89.79,89.85,17520.0,89.92,89.92,89.79,89.85,17520.0
2025-05-29 12:30:00,89.84,89.84,89.79,89.79,10620.0,89.84,89.84,89.79,89.79,10620.0
2025-05-29 12:40:00,89.81,89.83,89.7,89.7,9225.0,89.81,89.83,89.7,89.7,9225.0
2025-05-29 12:50:00,89.73,89.81,89.66,89.79,12030.0,89.73,89.81,89.66,89.79,12030.0
2025-05-29 13:00:00,89.85,89.95,89.85,89.87,10500.0,89.85,89.95,89.85,89.87,10500.0
2025-05-29 13:10:00,89.92,89.99,89.91,89.95,29055.0,89.92,89.99,89.91,89.95,29055.0
2025-05-29 13:20:00,89.97,89.97,89.96,89.96,6000.0,89.97,89.97,89.96,89.96,6000.0
2025-05-29 13:30:00,89.91,89.95,89.85,89.9,16185.0,89.91,89.95,89.85,89.9,16185.0
2025-05-29 13:40:00,89.87,89.91,89.86,89.91,6000.0,89.87,89.91,89.86,89.91,6000.0
2025-05-29 13:50:00,89.86,89.92,89.85,89.92,6000.0,89.86,89.92,89.85,89.92,6000.0
2025-05-29 14:00:00,89.92,89.92,89.78,89.78,46695.0,89.92,89.92,89.78,89.78,46695.0
2025-05-29 14:10:00,89.71,89.71,89.68,89.68,6000.0,89.71,89.71,89.68,89.68,6000.0
2025-05-29 14:20:00,89.66,89.86,89.65,89.84,34950.0,89.66,89.86,89.65,89.84,34950.0
2025-05-29 14:30:00,89.84,89.98,89.84,89.91,21000.0,89.84,89.98,89.84,89.91,21000.0
2025-05-29 14:40:00,90.0,90.07,89.99,90.05,18000.0,90.0,90.07,89.99,90.05,18000.0
2025-05-29 14:50:00,90.03,90.04,89.98,89.99,16710.0,90.03,90.04,89.98,89.99,16710.0
2025-05-29 15:00:00,90.12,90.28,90.09,90.09,16935.0,90.12,90.28,90.09,90.09,16935.0
2025-05-29 15:10:00,90.13,90.15,90.08,90.13,26295.0,90.13,90.15,90.08,90.13,26295.0
2025-05-29 15:20:00,90.18,90.18,90.13,90.13,8970.0,90.18,90.18,90.13,90.13,8970.0
2025-05-29 15:30:00,90.17,90.17,90.14,90.16,15270.0,90.17,90.17,90.14,90.16,15270.0
2025-05-29 15:40:00,90.15,90.3,90.14,90.2,39030.0,90.15,90.3,90.14,90.2,39030.0
2025-05-29 15:50:00,90.21,90.23,90.0,90.14,87900.0,90.21,90.23,90.0,90.14,87900.0
2025-05-30 09:30:00,90.34,91.15,90.19,91.15,70470.0,90.34,91.15,90.19,91.15,70470.0
2025-05-30 09:40:00,91.23,91.53,91.18,91.19,27990.0,91.23,91.53,91.18,91.19,27990.0
2025-05-30 09:50:00,91.13,91.3,91.11,91.14,50880.0,91.13,91.3,91.11,91.14,50880.0
2025-05-30 10:00:00,91.13,91.23,90.99,91.23,47580.0,91.13,91.23,90.99,91.23,47580.0
2025-05-30 10:10:00,91.23,91.41,91.23,91.41,30825.0,91.23,91.41,91.23,91.41,30825.0
2025-05-30 10:20:00,91.26,91.31,90.96,90.96,33360.0,91.26,91.31,90.96,90.96,33360.0
2025-05-30 10:30:00,90.96,90.96,90.7,90.82,48000.0,90.96,90.96,90.7,90.82,48000.0
2025-05-30 10:40:00,90.66,90.79,90.66,90.78,51450.0,90.66,90.79,90.66,90.78,51450.0
2025-05-30 10:50:00,90.69,90.76,90.69,90.7,9000.0,90.69,90.76,90.69,90.7,9000.0
2025-05-30 11:00:00,90.8,90.89,90.79,90.88,19500.0,90.8,90.89,90.79,90.88,19500.0
2025-05-30 11:10:00,90.91,90.91,90.85,90.9,11550.0,90.91,90.91,90.85,90.9,11550.0
2025-05-30 11:20:00,90.91,90.91,90.83,90.9,10050.0,90.91,90.91,90.83,90.9,10050.0
2025-05-30 11:30:00,90.9,90.95,90.76,90.84,39390.0,90.9,90.95,90.76,90.84,39390.0
2025-05-30 11:40:00,90.73,90.77,90.73,90.77,8250.0,90.73,90.77,90.73,90.77,8250.0
2025-05-30 11:50:00,90.8,90.87,90.77,90.8,24090.0,90.8,90.87,90.77,90.8,24090.0
2025-05-30 12:00:00,90.81,90.98,90.81,90.98,9000.0,90.81,90.98,90.81,90.98,9000.0
2025-05-30 12:10:00,91.16,91.16,90.94,90.94,8160.0,91.16,91.16,90.94,90.94,8160.0
2025-05-30 12:20:00,90.88,90.88,90.55,90.57,6750.0,90.88,90.88,90.55,90.57,6750.0
2025-05-30 12:30:00,90.49,90.62,90.49,90.62,7500.0,90.49,90.62,90.49,90.62,7500.0
2025-05-30 12:40:00,90.56,90.56,90.48,90.48,6750.0,90.56,90.56,90.48,90.48,6750.0
2025-05-30 12:50:00,90.64,90.68,90.64,90.68,11295.0,90.64,90.68,90.64,90.68,11295.0
2025-05-30 13:00:00,90.69,90.69,90.69,90.69,6000.0,90.69,90.69,90.69,90.69,6000.0
2025-05-30 13:10:00,90.65,90.65,90.57,90.57,7815.0,90.65,90.65,90.57,90.57,7815.0
2025-05-30 13:20:00,90.61,90.61,90.55,90.55,3000.0,90.61,90.61,90.55,90.55,3000.0
2025-05-30 13:30:00,90.57,90.65,90.51,90.56,25200.0,90.57,90.65,90.51,90.56,25200.0
2025-05-30 13:40:00,90.59,90.59,90.53,90.59,8250.0,90.59,90.59,90.53,90.59,8250.0
2025-05-30 13:50:00,90.66,90.67,90.66,90.67,3000.0,90.66,90.67,90.66,90.67,3000.0
2025-05-30 14:00:00,90.81,90.81,90.75,90.75,23145.0,90.81,90.81,90.75,90.75,23145.0
2025-05-30 14:10:00,90.9,90.96,90.9,90.93,10500.0,90.9,90.96,90.9,90.93,10500.0
2025-05-30 14:20:00,90.93,90.93,90.93,90.93,0.0,90.93,90.93,90.93,90.93,0.0
2025-05-30 14:30:00,90.85,90.9,90.85,90.9,6000.0,90.85,90.9,90.85,90.9,6000.0
2025-05-30 14:40:00,90.93,90.95,90.9,90.95,8460.0,90.93,90.95,90.9,90.95,8460.0
2025-05-30 14:50:00,90.9,90.94,90.87,90.87,6735.0,90.9,90.94,90.87,90.87,6735.0
2025-05-30 15:00:00,90.92,90.94,90.83,90.9,25680.0,90.92,90.94,90.83,90.9,25680.0
2025-05-30 15:10:00,90.95,90.99,90.88,90.94,24840.0,90.95,90.99,90.88,90.94,24840.0
2025-05-30 15:20:00,90.81,90.92,90.81,90.86,17250.0,90.81,90.92,90.81,90.86,17250.0
2025-05-30 15:30:00,90.87,91.02,90.87,90.91,36000.0,90.87,91.02,90.87,90.91,36000.0
2025-05-30 15:40:00,90.87,90.94,90.83,90.94,13500.0,90.87,90.94,90.83,90.94,13500.0
2025-05-30 15:50:00,90.99,91.31,90.96,91.05,581745.0,90.99,91.31,90.96,91.05,581745.0
2025-06-02 09:30:00,90.48,90.51,90.12,90.24,95205.0,90.48,90.51,90.12,90.24,95205.0
2025-06-02 09:40:00,90.48,90.94,90.48,90.8,42975.0,90.48,90.94,90.48,90.8,42975.0
2025-06-02 09:50:00,90.94,90.94,90.28,90.28,96060.0,90.94,90.94,90.28,90.28,96060.0
2025-06-02 10:00:00,90.33,90.64,90.28,90.49,93255.0,90.33,90.64,90.28,90.49,93255.0
2025-06-02 10:10:00,90.43,90.7,90.4,90.66,52395.0,90.43,90.7,90.4,90.66,52395.0
2025-06-02 10:20:00,90.62,90.69,90.48,90.57,45480.0,90.62,90.69,90.48,90.57,45480.0
2025-06-02 10:30:00,90.7,90.88,90.68,90.76,36030.0,90.7,90.88,90.68,90.76,36030.0
2025-06-02 10:40:00,90.9,90.91,90.86,90.86,7500.0,90.9,90.91,90.86,90.86,7500.0
2025-06-02 10:50:00,90.91,91.07,90.9,91.01,39810.0,90.91,91.07,90.9,91.01,39810.0
2025-06-02 11:00:00,91.02,91.03,90.67,90.67,50550.0,91.02,91.03,90.67,90.67,50550.0
2025-06-02 11:10:00,90.75,90.85,90.67,90.77,38850.0,90.75,90.85,90.67,90.77,38850.0
2025-06-02 11:20:00,90.85,90.91,90.82,90.82,18390.0,90.85,90.91,90.82,90.82,18390.0
2025-06-02 11:30:00,90.8,90.93,90.8,90.89,21390.0,90.8,90.93,90.8,90.89,21390.0
2025-06-02 11:40:00,90.98,91.07,90.98,91.07,12000.0,90.98,91.07,90.98,91.07,12000.0
2025-06-02 11:50:00,91.08,91.28,91.01,91.28,104430.0,91.08,91.28,91.01,91.28,104430.0
2025-06-02 12:00:00,91.18,91.18,91.02,91.02,6000.0,91.18,91.18,91.02,91.02,6000.0
2025-06-02 12:10:00,90.98,91.05,90.98,91.01,7650.0,90.98,91.05,90.98,91.01,7650.0
2025-06-02 12:20:00,90.99,91.07,90.99,91.03,13500.0,90.99,91.07,90.99,91.03,13500.0
2025-06-02 12:30:00,91.11,91.23,91.07,91.19,18990.0,91.11,91.23,91.07,91.19,18990.0
2025-06-02 12:40:00,91.23,91.23,91.01,91.01,6465.0,91.23,91.23,91.01,91.01,6465.0
2025-06-02 12:50:00,91.08,91.14,91.08,91.12,16500.0,91.08,91.14,91.08,91.12,16500.0
2025-06-02 13:00:00,91.11,91.22,91.08,91.22,88995.0,91.11,91.22,91.08,91.22,88995.0
2025-06-02 13:10:00,91.21,91.21,91.1,91.13,18000.0,91.21,91.21,91.1,91.13,18000.0
2025-06-02 13:20:00,91.13,91.17,91.1,91.1,11880.0,91.13,91.17,91.1,91.1,11880.0
2025-06-02 13:30:00,91.1,91.15,91.06,91.15,37845.0,91.1,91.15,91.06,91.15,37845.0
2025-06-02 13:40:00,91.15,91.24,91.15,91.17,63000.0,91.15,91.24,91.15,91.17,63000.0
2025-06-02 13:50:00,91.2,91.3,91.15,91.24,34815.0,91.2,91.3,91.15,91.24,34815.0
2025-06-02 14:00:00,91.32,91.36,91.26,91.31,28185.0,91.32,91.36,91.26,91.31,28185.0
2025-06-02 14:10:00,91.41,91.41,91.33,91.41,19500.0,91.41,91.41,91.33,91.41,19500.0
2025-06-02 14:20:00,91.4,91.57,91.4,91.51,37515.0,91.4,91.57,91.4,91.51,37515.0
2025-06-02 14:30:00,91.51,91.51,91.35,91.35,39135.0,91.51,91.51,91.35,91.35,39135.0
2025-06-02 14:40:00,91.35,91.38,91.26,91.26,41895.0,91.35,91.38,91.26,91.26,41895.0
2025-06-02 14:50:00,91.37,91.45,91.37,91.37,32175.0,91.37,91.45,91.37,91.37,32175.0
2025-06-02 15:00:00,91.42,91.45,91.35,91.36,22500.0,91.42,91.45,91.35,91.36,22500.0
2025-06-02 15:10:00,91.34,91.44,91.34,91.44,31500.0,91.34,91.44,91.34,91.44,31500.0
2025-06-02 15:20:00,91.47,91.51,91.43,91.5,20400.0,91.47,91.51,91.43,91.5,20400.0
2025-06-02 15:30:00,91.45,91.46,91.37,91.41,33480.0,91.45,91.46,91.37,91.41,33480.0
2025-06-02 15:40:00,91.41,91.56,91.27,91.32,39090.0,91.41,91.56,91.27,91.32,39090.0
2025-06-02 15:50:00,91.41,91.41,91.23,91.34,240825.0,91.41,91.41,91.23,91.34,240825.0
2025-06-03 09:30:00,90.97,91.87,90.97,91.85,103500.0,90.97,91.87,90.97,91.85,103500.0
2025-06-03 09:40:00,91.75,91.79,91.37,91.38,16695.0,91.75,91.79,91.37,91.38,16695.0
2025-06-03 09:50:00,91.35,91.35,91.04,91.04,14175.0,91.35,91.35,91.04,91.04,14175.0
2025-06-03 10:00:00,91.12,91.12,90.75,90.78,41790.0,91.12,91.12,90.75,90.78,41790.0
2025-06-03 10:10:00,90.84,90.86,90.66,90.66,35985.0,90.84,90.86,90.66,90.66,35985.0
2025-06-03 10:20:00,90.66,90.72,90.6,90.72,25500.0,90.66,90.72,90.6,90.72,25500.0
2025-06-03 10:30:00,90.52,90.52,90.17,90.17,25500.0,90.52,90.52,90.17,90.17,25500.0
2025-06-03 10:40:00,90.24,90.46,90.24,90.39,41625.0,90.24,90.46,90.24,90.39,41625.0
2025-06-03 10:50:00,90.54,90.56,90.48,90.55,6750.0,90.54,90.56,90.48,90.55,6750.0
2025-06-03 11:00:00,90.65,90.67,90.33,90.33,41580.0,90.65,90.67,90.33,90.33,41580.0
2025-06-03 11:10:00,90.24,90.24,90.19,90.21,24060.0,90.24,90.24,90.19,90.21,24060.0
2025-06-03 11:20:00,90.44,90.46,90.37,90.46,11505.0,90.44,90.46,90.37,90.46,11505.0
2025-06-03 11:30:00,90.53,90.76,90.53,90.76,13500.0,90.53,90.76,90.53,90.76,13500.0
2025-06-03 11:40:00,90.7,90.84,90.7,90.8,12450.0,90.7,90.84,90.7,90.8,12450.0
2025-06-03 11:50:00,90.75,90.77,90.73,90.73,10500.0,90.75,90.77,90.73,90.73,10500.0
2025-06-03 12:00:00,90.68,90.68,90.6,90.63,9300.0,90.68,90.68,90.6,90.63,9300.0
2025-06-03 12:10:00,90.7,90.87,90.7,90.8,28965.0,90.7,90.87,90.7,90.8,28965.0
2025-06-03 12:20:00,90.8,90.8,90.8,90.8,0.0,90.8,90.8,90.8,90.8,0.0
2025-06-03 12:30:00,90.72,90.78,90.72,90.78,15975.0,90.72,90.78,90.72,90.78,15975.0
2025-06-03 12:40:00,90.84,90.84,90.62,90.71,13500.0,90.84,90.84,90.62,90.71,13500.0
2025-06-03 12:50:00,90.69,90.79,90.69,90.79,14235.0,90.69,90.79,90.69,90.79,14235.0
2025-06-03 13:00:00,90.8,90.88,90.73,90.88,33660.0,90.8,90.88,90.73,90.88,33660.0
2025-06-03 13:10:00,90.88,90.88,90.88,90.88,0.0,90.88,90.88,90.88,90.88,0.0
2025-06-03 13:20:00,90.96,90.96,90.96,90.96,1500.0,90.96,90.96,90.96,90.96,1500.0
2025-06-03 13:30:00,90.86,90.97,90.86,90.96,23295.0,90.86,90.97,90.86,90.96,23295.0
2025-06-03 13:40:00,90.98,91.04,90.96,90.96,15000.0,90.98,91.04,90.96,90.96,15000.0
2025-06-03 13:50:00,90.89,90.89,90.86,90.86,8535.0,90.89,90.89,90.86,90.86,8535.0
2025-06-03 14:00:00,90.97,90.97,90.95,90.95,7725.0,90.97,90.97,90.95,90.95,7725.0
2025-06-03 14:10:00,90.98,91.17,90.96,91.0,67740.0,90.98,91.17,90.96,91.0,67740.0
2025-06-03 14:20:00,91.1,91.16,91.07,91.07,30315.0,91.1,91.16,91.07,91.07,30315.0
2025-06-03 14:30:00,91.12,91.13,91.03,91.13,24015.0,91.12,91.13,91.03,91.13,24015.0
2025-06-03 14:40:00,91.2,91.2,91.05,91.1,60780.0,91.2,91.2,91.05,91.1,60780.0
2025-06-03 14:50:00,91.08,91.15,91.03,91.05,14280.0,91.08,91.15,91.03,91.05,14280.0
2025-06-03 15:00:00,91.08,91.15,91.07,91.13,14115.0,91.08,91.15,91.07,91.13,14115.0
2025-06-03 15:10:00,91.09,91.14,91.03,91.09,55800.0,91.09,91.14,91.03,91.09,55800.0
2025-06-03 15:20:00,91.12,91.29,91.11,91.29,56355.0,91.12,91.29,91.11,91.29,56355.0
2025-06-03 15:30:00,91.38,91.47,91.38,91.47,15000.0,91.38,91.47,91.38,91.47,15000.0
2025-06-03 15:40:00,91.51,91.51,91.3,91.3,88920.0,91.51,91.51,91.3,91.3,88920.0
2025-06-03 15:50:00,91.33,91.59,91.33,91.45,326655.0,91.33,91.59,91.33,91.45,326655.0
2025-06-04 09:30:00,91.47,91.47,89.83,90.58,112410.0,91.47,91.47,89.83,90.58,112410.0
2025-06-04 09:40:00,90.62,90.63,90.46,90.58,20235.0,90.62,90.63,90.46,90.58,20235.0
2025-06-04 09:50:00,90.65,90.84,90.65,90.72,19500.0,90.65,90.84,90.65,90.72,19500.0
2025-06-04 10:00:00,90.67,91.12,90.56,90.83,78180.0,90.67,91.12,90.56,90.83,78180.0
2025-06-04 10:10:00,90.83,90.83,90.59,90.59,28695.0,90.83,90.83,90.59,90.59,28695.0
2025-06-04 10:20:00,90.58,90.6,90.55,90.58,24255.0,90.58,90.6,90.55,90.58,24255.0
2025-06-04 10:30:00,90.62,90.68,90.58,90.65,16500.0,90.62,90.68,90.58,90.65,16500.0
2025-06-04 10:40:00,90.9,90.9,90.67,90.84,32850.0,90.9,90.9,90.67,90.84,32850.0
2025-06-04 10:50:00,90.83,91.1,90.83,91.07,25170.0,90.83,91.1,90.83,91.07,25170.0
2025-06-04 11:00:00,90.97,91.09,90.97,91.09,12075.0,90.97,91.09,90.97,91.09,12075.0
2025-06-04 11:10:00,90.98,90.98,90.96,90.96,6000.0,90.98,90.98,90.96,90.96,6000.0
2025-06-04 11:20:00,90.96,91.08,90.96,90.96,33000.0,90.96,91.08,90.96,90.96,33000.0
2025-06-04 11:30:00,90.95,91.05,90.95,91.03,13965.0,90.95,91.05,90.95,91.03,13965.0
2025-06-04 11:40:00,91.13,91.28,91.12,91.28,15000.0,91.13,91.28,91.12,91.28,15000.0
2025-06-04 11:50:00,91.34,91.44,91.21,91.44,24750.0,91.34,91.44,91.21,91.44,24750.0
2025-06-04 12:00:00,91.42,91.42,91.41,91.41,3000.0,91.42,91.42,91.41,91.41,3000.0
2025-06-04 12:10:00,91.45,91.46,91.42,91.42,9000.0,91.45,91.46,91.42,91.42,9000.0
2025-06-04 12:20:00,91.47,91.49,91.4,91.49,9000.0,91.47,91.49,91.4,91.49,9000.0
2025-06-04 12:30:00,91.44,91.56,91.44,91.53,28680.0,91.44,91.56,91.44,91.53,28680.0
2025-06-04 12:40:00,91.51,91.67,91.51,91.67,6000.0,91.51,91.67,91.51,91.67,6000.0
2025-06-04 12:50:00,91.68,91.69,91.68,91.69,4500.0,91.68,91.69,91.68,91.69,4500.0
2025-06-04 13:00:00,91.59,91.66,91.59,91.62,21300.0,91.59,91.66,91.59,91.62,21300.0
2025-06-04 13:10:00,91.62,91.7,91.62,91.7,11280.0,91.62,91.7,91.62,91.7,11280.0
2025-06-04 13:20:00,91.65,91.73,91.65,91.72,17175.0,91.65,91.73,91.65,91.72,17175.0
2025-06-04 13:30:00,91.72,91.91,91.72,91.91,46500.0,91.72,91.91,91.72,91.91,46500.0
2025-06-04 13:40:00,91.89,91.89,91.82,91.89,15435.0,91.89,91.89,91.82,91.89,15435.0
2025-06-04 13:50:00,91.8,91.9,91.8,91.88,4500.0,91.8,91.9,91.8,91.88,4500.0
2025-06-04 14:00:00,91.83,91.87,91.81,91.81,7500.0,91.83,91.87,91.81,91.81,7500.0
2025-06-04 14:10:00,91.74,91.74,91.58,91.59,31500.0,91.74,91.74,91.58,91.59,31500.0
2025-06-04 14:20:00,91.59,91.6,91.59,91.6,10500.0,91.59,91.6,91.59,91.6,10500.0
2025-06-04 14:30:00,91.55,91.58,91.46,91.46,16020.0,91.55,91.58,91.46,91.46,16020.0
2025-06-04 14:40:00,91.54,91.54,91.46,91.46,4515.0,91.54,91.54,91.46,91.46,4515.0
2025-06-04 14:50:00,91.43,91.44,91.31,91.44,38625.0,91.43,91.44,91.31,91.44,38625.0
2025-06-04 15:00:00,91.37,91.37,91.31,91.31,6000.0,91.37,91.37,91.31,91.31,6000.0
2025-06-04 15:10:00,91.37,91.37,91.21,91.27,28500.0,91.37,91.37,91.21,91.27,28500.0
2025-06-04 15:20:00,91.25,91.36,91.25,91.35,38115.0,91.25,91.36,91.25,91.35,38115.0
2025-06-04 15:30:00,91.36,91.36,91.26,91.3,60570.0,91.36,91.36,91.26,91.3,60570.0
2025-06-04 15:40:00,91.3,91.32,91.21,91.22,43440.0,91.3,91.32,91.21,91.22,43440.0
2025-06-04 15:50:00,91.21,91.25,91.03,91.11,228450.0,91.21,91.25,91.03,91.11,228450.0
2025-06-05 09:30:00,90.86,91.19,90.59,90.66,216870.0,90.86,91.19,90.59,90.66,216870.0
2025-06-05 09:40:00,90.85,90.85,90.85,90.85,6000.0,90.85,90.85,90.85,90.85,6000.0
2025-06-05 09:50:00,90.94,91.21,90.91,91.21,53145.0,90.94,91.21,90.91,91.21,53145.0
2025-06-05 10:00:00,91.34,91.47,91.29,91.47,63360.0,91.34,91.47,91.29,91.47,63360.0
2025-06-05 10:10:00,91.34,91.45,91.32,91.32,24180.0,91.34,91.45,91.32,91.32,24180.0
2025-06-05 10:20:00,91.36,91.47,91.29,91.29,10455.0,91.36,91.47,91.29,91.29,10455.0
2025-06-05 10:30:00,91.39,91.39,91.16,91.18,41040.0,91.39,91.39,91.16,91.18,41040.0
2025-06-05 10:40:00,91.1,91.21,91.03,91.21,7500.0,91.1,91.21,91.03,91.21,7500.0
2025-06-05 10:50:00,91.17,91.31,91.17,91.31,4410.0,91.17,91.31,91.17,91.31,4410.0
2025-06-05 11:00:00,91.37,91.37,91.29,91.31,18000.0,91.37,91.37,91.29,91.31,18000.0
2025-06-05 11:10:00,91.23,91.36,91.21,91.36,19500.0,91.23,91.36,91.21,91.36,19500.0
2025-06-05 11:20:00,91.4,91.4,91.3,91.3,19500.0,91.4,91.4,91.3,91.3,19500.0
2025-06-05 11:30:00,91.29,91.29,91.29,91.29,1500.0,91.29,91.29,91.29,91.29,1500.0
2025-06-05 11:40:00,91.22,91.23,91.07,91.07,13500.0,91.22,91.23,91.07,91.07,13500.0
2025-06-05 11:50:00,91.04,91.22,90.94,90.94,44550.0,91.04,91.22,90.94,90.94,44550.0
2025-06-05 12:00:00,91.1,91.1,91.09,91.09,6000.0,91.1,91.1,91.09,91.09,6000.0
2025-06-05 12:10:00,91.14,91.27,90.8,91.04,102660.0,91.14,91.27,90.8,91.04,102660.0
2025-06-05 12:20:00,91.04,91.04,90.88,90.88,25200.0,91.04,91.04,90.88,90.88,25200.0
2025-06-05 12:30:00,90.9,90.94,90.89,90.94,18795.0,90.9,90.94,90.89,90.94,18795.0
2025-06-05 12:40:00,90.97,90.97,90.95,90.95,27960.0,90.97,90.97,90.95,90.95,27960.0
2025-06-05 12:50:00,91.05,91.06,91.03,91.03,12000.0,91.05,91.06,91.03,91.03,12000.0
2025-06-05 13:00:00,91.07,91.2,90.98,91.16,19410.0,91.07,91.2,90.98,91.16,19410.0
2025-06-05 13:10:00,91.14,91.17,91.14,91.17,5055.0,91.14,91.17,91.14,91.17,5055.0
2025-06-05 13:20:00,91.29,91.44,91.29,91.39,7500.0,91.29,91.44,91.29,91.39,7500.0
2025-06-05 13:30:00,91.39,91.39,91.39,91.39,3000.0,91.39,91.39,91.39,91.39,3000.0
2025-06-05 13:40:00,91.39,91.42,91.39,91.42,4500.0,91.39,91.42,91.39,91.42,4500.0
2025-06-05 13:50:00,91.42,91.42,91.42,91.42,0.0,91.42,91.42,91.42,91.42,0.0
2025-06-05 14:00:00,91.16,91.25,90.95,90.95,19230.0,91.16,91.25,90.95,90.95,19230.0
2025-06-05 14:10:00,91.07,91.08,91.01,91.07,26415.0,91.07,91.08,91.01,91.07,26415.0
2025-06-05 14:20:00,91.27,91.31,91.25,91.31,6000.0,91.27,91.31,91.25,91.31,6000.0
2025-06-05 14:30:00,91.4,91.45,91.4,91.45,3000.0,91.4,91.45,91.4,91.45,3000.0
2025-06-05 14:40:00,91.38,91.46,91.38,91.46,11760.0,91.38,91.46,91.38,91.46,11760.0
2025-06-05 14:50:00,91.45,91.45,91.45,91.45,1500.0,91.45,91.45,91.45,91.45,1500.0
2025-06-05 15:00:00,91.44,91.44,91.37,91.42,12000.0,91.44,91.44,91.37,91.42,12000.0
2025-06-05 15:10:00,91.42,91.5,91.31,91.33,33285.0,91.42,91.5,91.31,91.33,33285.0
2025-06-05 15:20:00,91.3,91.45,91.3,91.37,15000.0,91.3,91.45,91.3,91.37,15000.0
2025-06-05 15:30:00,91.43,91.59,91.43,91.57,19605.0,91.43,91.59,91.43,91.57,19605.0
2025-06-05 15:40:00,91.61,91.67,91.6,91.66,24000.0,91.61,91.67,91.6,91.66,24000.0
2025-06-05 15:50:00,91.66,91.66,91.35,91.48,92850.0,91.66,91.66,91.35,91.48,92850.0
2025-06-06 09:30:00,91.92,91.92,91.16,91.68,63255.0,91.92,91.92,91.16,91.68,63255.0
2025-06-06 09:40:00,91.8,92.26,91.7,92.26,67785.0,91.8,92.26,91.7,92.26,67785.0
2025-06-06 09:50:00,92.25,92.37,92.23,92.37,7500.0,92.25,92.37,92.23,92.37,7500.0
2025-06-06 10:00:00,92.4,92.41,92.02,92.19,52170.0,92.4,92.41,92.02,92.19,52170.0
2025-06-06 10:10:00,92.17,92.17,92.17,92.17,1800.0,92.17,92.17,92.17,92.17,1800.0
2025-06-06 10:20:00,92.17,92.17,92.17,92.17,13500.0,92.17,92.17,92.17,92.17,13500.0
2025-06-06 10:30:00,92.17,92.22,92.11,92.18,6180.0,92.17,92.22,92.11,92.18,6180.0
2025-06-06 10:40:00,92.11,92.11,92.08,92.08,4500.0,92.11,92.11,92.08,92.08,4500.0
2025-06-06 10:50:00,92.07,92.18,92.07,92.18,55605.0,92.07,92.18,92.07,92.18,55605.0
2025-06-06 11:00:00,92.2,92.25,92.18,92.22,10395.0,92.2,92.25,92.18,92.22,10395.0
2025-06-06 11:10:00,92.09,92.13,91.91,91.91,26550.0,92.09,92.13,91.91,91.91,26550.0
2025-06-06 11:20:00,91.91,92.04,91.89,92.04,15405.0,91.91,92.04,91.89,92.04,15405.0
2025-06-06 11:30:00,92.09,92.1,91.97,91.98,34800.0,92.09,92.1,91.97,91.98,34800.0
2025-06-06 11:40:00,92.05,92.18,92.05,92.07,26715.0,92.05,92.18,92.05,92.07,26715.0
2025-06-06 11:50:00,92.13,92.13,92.07,92.1,12000.0,92.13,92.13,92.07,92.1,12000.0
2025-06-06 12:00:00,92.14,92.14,92.08,92.08,11250.0,92.14,92.14,92.08,92.08,11250.0
2025-06-06 12:10:00,92.23,92.31,92.23,92.31,10620.0,92.23,92.31,92.23,92.31,10620.0
2025-06-06 12:20:00,92.31,92.31,92.31,92.31,0.0,92.31,92.31,92.31,92.31,0.0
2025-06-06 12:30:00,92.26,92.29,92.23,92.26,10500.0,92.26,92.29,92.23,92.26,10500.0
2025-06-06 12:40:00,92.31,92.44,92.26,92.3,47055.0,92.31,92.44,92.26,92.3,47055.0
2025-06-06 12:50:00,92.29,92.36,92.29,92.36,4500.0,92.29,92.36,92.29,92.36,4500.0
2025-06-06 13:00:00,92.33,92.39,92.33,92.38,10500.0,92.33,92.39,92.33,92.38,10500.0
2025-06-06 13:10:00,92.39,92.44,92.37,92.44,20190.0,92.39,92.44,92.37,92.44,20190.0
2025-06-06 13:20:00,92.59,92.59,92.59,92.59,1800.0,92.59,92.59,92.59,92.59,1800.0
2025-06-06 13:30:00,92.6,92.62,92.6,92.62,6360.0,92.6,92.62,92.6,92.62,6360.0
2025-06-06 13:40:00,92.56,92.61,92.56,92.61,3000.0,92.56,92.61,92.56,92.61,3000.0
2025-06-06 13:50:00,92.65,92.74,92.65,92.74,6000.0,92.65,92.74,92.65,92.74,6000.0
2025-06-06 14:00:00,92.8,92.87,92.8,92.82,24660.0,92.8,92.87,92.8,92.82,24660.0
2025-06-06 14:10:00,92.87,92.96,92.87,92.92,15000.0,92.87,92.96,92.87,92.92,15000.0
2025-06-06 14:20:00,92.92,92.92,92.7,92.7,26895.0,92.92,92.92,92.7,92.7,26895.0
2025-06-06 14:30:00,92.71,92.74,92.66,92.73,34110.0,92.71,92.74,92.66,92.73,34110.0
2025-06-06 14:40:00,92.73,92.74,92.67,92.73,43635.0,92.73,92.74,92.67,92.73,43635.0
2025-06-06 14:50:00,92.66,92.67,92.55,92.55,26040.0,92.66,92.67,92.55,92.55,26040.0
2025-06-06 15:00:00,92.46,92.49,92.45,92.45,47775.0,92.46,92.49,92.45,92.45,47775.0
2025-06-06 15:10:00,92.43,92.43,92.35,92.4,22500.0,92.43,92.43,92.35,92.4,22500.0
2025-06-06 15:20:00,92.4,92.41,92.26,92.4,53295.0,92.4,92.41,92.26,92.4,53295.0
2025-06-06 15:30:00,92.43,92.44,92.28,92.28,26850.0,92.43,92.44,92.28,92.28,26850.0
2025-06-06 15:40:00,92.33,92.35,92.18,92.19,59400.0,92.33,92.35,92.18,92.19,59400.0
2025-06-06 15:50:00,92.16,92.17,91.85,91.86,221745.0,92.16,92.17,91.85,91.86,221745.0
2025-06-09 09:30:00,91.67,91.75,89.72,89.8,140910.0,91.67,91.75,89.72,89.8,140910.0
2025-06-09 09:40:00,89.96,89.96,89.41,89.75,42330.0,89.96,89.96,89.41,89.75,42330.0
2025-06-09 09:50:00,89.77,89.77,89.01,89.27,61605.0,89.77,89.77,89.01,89.27,61605.0
2025-06-09 10:00:00,89.25,89.41,88.87,89.17,60900.0,89.25,89.41,88.87,89.17,60900.0
2025-06-09 10:10:00,89.16,89.26,88.97,89.07,11775.0,89.16,89.26,88.97,89.07,11775.0
2025-06-09 10:20:00,89.2,89.2,88.93,89.02,25080.0,89.2,89.2,88.93,89.02,25080.0
2025-06-09 10:30:00,88.82,89.03,88.82,89.01,27990.0,88.82,89.03,88.82,89.01,27990.0
2025-06-09 10:40:00,89.02,89.02,88.87,89.02,16920.0,89.02,89.02,88.87,89.02,16920.0
2025-06-09 10:50:00,89.17,89.33,89.12,89.13,21600.0,89.17,89.33,89.12,89.13,21600.0
2025-06-09 11:00:00,89.14,89.2,89.14,89.2,7425.0,89.14,89.2,89.14,89.2,7425.0
2025-06-09 11:10:00,89.32,89.35,89.32,89.35,4125.0,89.32,89.35,89.32,89.35,4125.0
2025-06-09 11:20:00,89.41,89.5,89.39,89.44,17070.0,89.41,89.5,89.39,89.44,17070.0
2025-06-09 11:30:00,89.35,89.64,89.35,89.64,9510.0,89.35,89.64,89.35,89.64,9510.0
2025-06-09 11:40:00,89.68,89.68,89.67,89.67,3000.0,89.68,89.68,89.67,89.67,3000.0
2025-06-09 11:50:00,89.98,89.98,89.73,89.75,45285.0,89.98,89.98,89.73,89.75,45285.0
2025-06-09 12:00:00,89.73,89.77,89.67,89.77,9000.0,89.73,89.77,89.67,89.77,9000.0
2025-06-09 12:10:00,89.88,90.02,89.82,90.02,25800.0,89.88,90.02,89.82,90.02,25800.0
2025-06-09 12:20:00,89.96,90.09,89.96,90.09,21225.0,89.96,90.09,89.96,90.09,21225.0
2025-06-09 12:30:00,90.06,90.09,89.94,89.96,15000.0,90.06,90.09,89.94,89.96,15000.0
2025-06-09 12:40:00,89.88,90.08,89.88,90.08,6060.0,89.88,90.08,89.88,90.08,6060.0
2025-06-09 12:50:00,90.11,90.12,89.9,89.9,57900.0,90.11,90.12,89.9,89.9,57900.0
2025-06-09 13:00:00,89.9,89.9,89.84,89.84,3165.0,89.9,89.9,89.84,89.84,3165.0
2025-06-09 13:10:00,89.9,89.9,89.9,89.9,1620.0,89.9,89.9,89.9,89.9,1620.0
2025-06-09 13:20:00,89.87,90.05,89.87,90.05,3000.0,89.87,90.05,89.87,90.05,3000.0
2025-06-09 13:30:00,90.07,90.08,90.02,90.02,10500.0,90.07,90.08,90.02,90.02,10500.0
2025-06-09 13:40:00,90.02,90.02,90.02,90.02,0.0,90.02,90.02,90.02,90.02,0.0
2025-06-09 13:50:00,89.87,89.97,89.82,89.93,15360.0,89.87,89.97,89.82,89.93,15360.0
2025-06-09 14:00:00,89.98,89.98,89.98,89.98,1500.0,89.98,89.98,89.98,89.98,1500.0
2025-06-09 14:10:00,89.98,90.06,89.98,90.0,10500.0,89.98,90.06,89.98,90.0,10500.0
2025-06-09 14:20:00,90.06,90.1,90.06,90.07,4500.0,90.06,90.1,90.06,90.07,4500.0
2025-06-09 14:30:00,90.06,90.06,89.85,89.85,21000.0,90.06,90.06,89.85,89.85,21000.0
2025-06-09 14:40:00,89.83,89.99,89.83,89.99,12000.0,89.83,89.99,89.83,89.99,12000.0
2025-06-09 14:50:00,90.08,90.08,90.0,90.0,4500.0,90.08,90.08,90.0,90.0,4500.0
2025-06-09 15:00:00,89.97,89.97,89.9,89.9,7515.0,89.97,89.97,89.9,89.9,7515.0
2025-06-09 15:10:00,89.98,90.07,89.96,90.0,30000.0,89.98,90.07,89.96,90.0,30000.0
2025-06-09 15:20:00,89.95,89.96,89.91,89.96,13500.0,89.95,89.96,89.91,89.96,13500.0
2025-06-09 15:30:00,89.91,90.01,89.89,89.89,44055.0,89.91,90.01,89.89,89.89,44055.0
2025-06-09 15:40:00,89.93,89.95,89.81,89.9,35505.0,89.93,89.95,89.81,89.9,35505.0
2025-06-09 15:50:00,90.02,90.02,89.8,89.84,284910.0,90.02,90.02,89.8,89.84,284910.0
2025-06-10 09:30:00,90.27,91.56,89.61,90.34,144817.0,90.27,91.56,89.61,90.34,144817.0
2025-06-10 09:40:00,90.56,90.74,90.11,90.2,53458.0,90.56,90.74,90.11,90.2,53458.0
2025-06-10 09:50:00,90.35,90.5,90.03,90.13,60818.0,90.35,90.5,90.03,90.13,60818.0
2025-06-10 10:00:00,90.15,90.32,89.9,89.99,64989.0,90.15,90.32,89.9,89.99,64989.0
2025-06-10 10:10:00,90.0,90.0,89.64,89.83,32395.0,90.0,90.0,89.64,89.83,32395.0
2025-06-10 10:20:00,89.83,90.21,89.64,90.06,38250.0,89.83,90.21,89.64,90.06,38250.0
2025-06-10 10:30:00,90.12,90.34,90.1,90.25,40356.0,90.12,90.34,90.1,90.25,40356.0
2025-06-10 10:40:00,90.25,90.56,90.17,90.4,63377.0,90.25,90.56,90.17,90.4,63377.0
2025-06-10 10:50:00,90.41,90.62,90.32,90.39,76202.0,90.41,90.62,90.32,90.39,76202.0
2025-06-10 11:00:00,90.37,90.68,90.3,90.6,64481.0,90.37,90.68,90.3,90.6,64481.0
2025-06-10 11:10:00,90.61,90.61,90.3,90.51,44924.0,90.61,90.61,90.3,90.51,44924.0
2025-06-10 11:20:00,90.5,90.61,90.32,90.5,42481.0,90.5,90.61,90.32,90.5,42481.0
2025-06-10 11:30:00,90.5,90.79,90.39,90.77,72635.0,90.5,90.79,90.39,90.77,72635.0
2025-06-10 11:40:00,90.77,90.96,90.71,90.93,78364.0,90.77,90.96,90.71,90.93,78364.0
2025-06-10 11:50:00,90.95,91.41,90.91,91.17,71406.0,90.95,91.41,90.91,91.17,71406.0
2025-06-10 12:00:00,91.14,91.46,91.14,91.4,54208.0,91.14,91.46,91.14,91.4,54208.0
2025-06-10 12:10:00,91.4,91.54,91.25,91.25,62213.0,91.4,91.54,91.25,91.25,62213.0
2025-06-10 12:20:00,91.25,91.45,90.85,90.91,72740.0,91.25,91.45,90.85,90.91,72740.0
2025-06-10 12:30:00,90.94,91.05,90.69,90.95,33631.0,90.94,91.05,90.69,90.95,33631.0
2025-06-10 12:40:00,90.94,91.08,90.94,90.97,13669.0,90.94,91.08,90.94,90.97,13669.0
2025-06-10 12:50:00,90.97,90.99,90.76,90.84,18718.0,90.97,90.99,90.76,90.84,18718.0
2025-06-10 13:00:00,90.85,91.08,90.85,91.01,24880.0,90.85,91.08,90.85,91.01,24880.0
2025-06-10 13:10:00,91.05,91.45,91.05,91.39,46828.0,91.05,91.45,91.05,91.39,46828.0
2025-06-10 13:20:00,91.44,91.53,91.36,91.39,32165.0,91.44,91.53,91.36,91.39,32165.0
2025-06-10 13:30:00,91.4,91.41,91.25,91.38,24353.0,91.4,91.41,91.25,91.38,24353.0
2025-06-10 13:40:00,91.39,91.48,91.3,91.44,25965.0,91.39,91.48,91.3,91.44,25965.0
2025-06-10 13:50:00,91.48,91.7,91.38,91.61,63750.0,91.48,91.7,91.38,91.61,63750.0
2025-06-10 14:00:00,91.61,91.8,91.4,91.75,68773.0,91.61,91.8,91.4,91.75,68773.0
2025-06-10 14:10:00,91.73,91.96,91.69,91.85,69407.0,91.73,91.96,91.69,91.85,69407.0
2025-06-10 14:20:00,91.85,91.97,91.74,91.84,61446.0,91.85,91.97,91.74,91.84,61446.0
2025-06-10 14:30:00,91.83,91.85,91.63,91.72,30967.0,91.83,91.85,91.63,91.72,30967.0
2025-06-10 14:40:00,91.75,91.77,91.41,91.41,67673.0,91.75,91.77,91.41,91.41,67673.0
2025-06-10 14:50:00,91.41,91.84,91.41,91.66,48184.0,91.41,91.84,91.41,91.66,48184.0
2025-06-10 15:00:00,91.69,91.99,91.65,91.99,50377.0,91.69,91.99,91.65,91.99,50377.0
2025-06-10 15:10:00,91.93,92.12,91.91,91.97,52316.0,91.93,92.12,91.91,91.97,52316.0
2025-06-10 15:20:00,91.99,92.08,91.85,92.03,60829.0,91.99,92.08,91.85,92.03,60829.0
2025-06-10 15:30:00,92.02,92.02,91.82,91.92,59709.0,92.02,92.02,91.82,91.92,59709.0
2025-06-10 15:40:00,91.92,91.96,91.75,91.76,81922.0,91.92,91.96,91.75,91.76,81922.0
2025-06-10 15:50:00,91.79,92.04,91.56,91.78,274744.0,91.79,92.04,91.56,91.78,274744.0
2025-06-11 09:30:00,91.71,91.88,89.8,90.5,271676.0,91.71,91.88,89.8,90.5,271676.0
2025-06-11 09:40:00,90.48,90.6,90.23,90.47,119293.0,90.48,90.6,90.23,90.47,119293.0
2025-06-11 09:50:00,90.44,90.57,90.3,90.48,134922.0,90.44,90.57,90.3,90.48,134922.0
2025-06-11 10:00:00,90.47,90.66,90.29,90.39,118258.0,90.47,90.66,90.29,90.39,118258.0
2025-06-11 10:10:00,90.4,90.58,90.27,90.57,71361.0,90.4,90.58,90.27,90.57,71361.0
2025-06-11 10:20:00,90.58,90.8,90.48,90.74,41998.0,90.58,90.8,90.48,90.74,41998.0
2025-06-11 10:30:00,90.79,90.9,90.71,90.84,37958.0,90.79,90.9,90.71,90.84,37958.0
2025-06-11 10:40:00,90.85,90.9,90.71,90.72,31759.0,90.85,90.9,90.71,90.72,31759.0
2025-06-11 10:50:00,90.72,90.78,90.61,90.65,90855.0,90.72,90.78,90.61,90.65,90855.0
2025-06-11 11:00:00,90.59,90.93,90.54,90.81,52063.0,90.59,90.93,90.54,90.81,52063.0
2025-06-11 11:10:00,90.79,90.87,90.69,90.7,39672.0,90.79,90.87,90.69,90.7,39672.0
2025-06-11 11:20:00,90.72,90.78,90.58,90.59,37882.0,90.72,90.78,90.58,90.59,37882.0
2025-06-11 11:30:00,90.58,90.8,90.5,90.8,57936.0,90.58,90.8,90.5,90.8,57936.0
2025-06-11 11:40:00,90.8,90.83,90.71,90.81,21276.0,90.8,90.83,90.71,90.81,21276.0
2025-06-11 11:50:00,90.84,90.85,90.57,90.62,25871.0,90.84,90.85,90.57,90.62,25871.0
2025-06-11 12:00:00,90.63,90.71,90.39,90.41,32288.0,90.63,90.71,90.39,90.41,32288.0
2025-06-11 12:10:00,90.42,90.42,90.29,90.41,55593.0,90.42,90.42,90.29,90.41,55593.0
2025-06-11 12:20:00,90.39,90.53,90.3,90.31,38918.0,90.39,90.53,90.3,90.31,38918.0
2025-06-11 12:30:00,90.34,90.51,90.29,90.31,46574.0,90.34,90.51,90.29,90.31,46574.0
2025-06-11 12:40:00,90.34,90.34,90.21,90.21,42193.0,90.34,90.34,90.21,90.21,42193.0
2025-06-11 12:50:00,90.21,90.23,89.94,90.1,137531.0,90.21,90.23,89.94,90.1,137531.0
2025-06-11 13:00:00,90.09,90.13,89.96,90.04,82385.0,90.09,90.13,89.96,90.04,82385.0
2025-06-11 13:10:00,90.06,90.09,89.77,89.91,105346.0,90.06,90.09,89.77,89.91,105346.0
2025-06-11 13:20:00,89.9,90.09,89.88,90.04,97287.0,89.9,90.09,89.88,90.04,97287.0
2025-06-11 13:30:00,90.04,90.09,89.76,89.76,338816.0,90.04,90.09,89.76,89.76,338816.0
2025-06-11 13:40:00,89.77,89.79,89.57,89.6,61302.0,89.77,89.79,89.57,89.6,61302.0
2025-06-11 13:50:00,89.63,89.72,89.6,89.7,53768.0,89.63,89.72,89.6,89.7,53768.0
2025-06-11 14:00:00,89.7,89.81,89.53,89.68,44371.0,89.7,89.81,89.53,89.68,44371.0
2025-06-11 14:10:00,89.67,89.83,89.57,89.83,68645.0,89.67,89.83,89.57,89.83,68645.0
2025-06-11 14:20:00,89.82,90.06,89.82,90.05,67254.0,89.82,90.06,89.82,90.05,67254.0
2025-06-11 14:30:00,90.05,90.49,90.03,90.39,147707.0,90.05,90.49,90.03,90.39,147707.0
2025-06-11 14:40:00,90.39,90.45,90.35,90.43,49513.0,90.39,90.45,90.35,90.43,49513.0
2025-06-11 14:50:00,90.39,90.52,90.26,90.3,45898.0,90.39,90.52,90.26,90.3,45898.0
2025-06-11 15:00:00,90.27,90.29,90.11,90.2,35543.0,90.27,90.29,90.11,90.2,35543.0
2025-06-11 15:10:00,90.22,90.33,90.01,90.03,115540.0,90.22,90.33,90.01,90.03,115540.0
2025-06-11 15:20:00,90.03,90.08,89.95,89.95,56941.0,90.03,90.08,89.95,89.95,56941.0
2025-06-11 15:30:00,89.94,90.03,89.8,89.9,74736.0,89.94,90.03,89.8,89.9,74736.0
2025-06-11 15:40:00,89.89,90.08,89.83,89.95,80875.0,89.89,90.08,89.83,89.95,80875.0
2025-06-11 15:50:00,89.96,90.06,89.85,90.05,248205.0,89.96,90.06,89.85,90.05,248205.0
2025-06-12 09:30:00,90.05,91.1,90.0,90.73,211900.0,90.05,91.1,90.0,90.73,211900.0
2025-06-12 09:40:00,90.66,90.8,90.38,90.61,66548.0,90.66,90.8,90.38,90.61,66548.0
2025-06-12 09:50:00,90.63,90.72,90.41,90.59,88528.0,90.63,90.72,90.41,90.59,88528.0
2025-06-12 10:00:00,90.48,90.52,90.06,90.34,57579.0,90.48,90.52,90.06,90.34,57579.0
2025-06-12 10:10:00,90.36,90.43,90.16,90.31,37353.0,90.36,90.43,90.16,90.31,37353.0
2025-06-12 10:20:00,90.27,90.4,90.22,90.34,53936.0,90.27,90.4,90.22,90.34,53936.0
2025-06-12 10:30:00,90.34,90.47,90.18,90.45,50021.0,90.34,90.47,90.18,90.45,50021.0
2025-06-12 10:40:00,90.44,90.44,90.18,90.23,39868.0,90.44,90.44,90.18,90.23,39868.0
2025-06-12 10:50:00,90.21,90.28,90.06,90.06,47659.0,90.21,90.28,90.06,90.06,47659.0
2025-06-12 11:00:00,90.06,90.23,90.04,90.13,30147.0,90.06,90.23,90.04,90.13,30147.0
2025-06-12 11:10:00,90.16,90.37,90.06,90.37,40245.0,90.16,90.37,90.06,90.37,40245.0
2025-06-12 11:20:00,90.34,90.37,90.08,90.29,34202.0,90.34,90.37,90.08,90.29,34202.0
2025-06-12 11:30:00,90.26,90.48,90.26,90.44,35357.0,90.26,90.48,90.26,90.44,35357.0
2025-06-12 11:40:00,90.4,90.51,90.27,90.31,15378.0,90.4,90.51,90.27,90.31,15378.0
2025-06-12 11:50:00,90.31,90.52,90.25,90.47,40506.0,90.31,90.52,90.25,90.47,40506.0
2025-06-12 12:00:00,90.44,90.45,90.25,90.42,42141.0,90.44,90.45,90.25,90.42,42141.0
2025-06-12 12:10:00,90.4,90.48,90.28,90.3,17711.0,90.4,90.48,90.28,90.3,17711.0
2025-06-12 12:20:00,90.27,90.49,90.26,90.44,30766.0,90.27,90.49,90.26,90.44,30766.0
2025-06-12 12:30:00,90.44,90.67,90.36,90.65,47626.0,90.44,90.67,90.36,90.65,47626.0
2025-06-12 12:40:00,90.64,90.77,90.62,90.7,47189.0,90.64,90.77,90.62,90.7,47189.0
2025-06-12 12:50:00,90.67,90.71,90.55,90.68,78295.0,90.67,90.71,90.55,90.68,78295.0
2025-06-12 13:00:00,90.65,90.71,90.5,90.59,15338.0,90.65,90.71,90.5,90.59,15338.0
2025-06-12 13:10:00,90.55,90.66,90.52,90.63,10551.0,90.55,90.66,90.52,90.63,10551.0
2025-06-12 13:20:00,90.63,90.69,90.57,90.68,29869.0,90.63,90.69,90.57,90.68,29869.0
2025-06-12 13:30:00,90.65,90.7,90.6,90.65,92736.0,90.65,90.7,90.6,90.65,92736.0
2025-06-12 13:40:00,90.67,90.78,90.67,90.73,20091.0,90.67,90.78,90.67,90.73,20091.0
2025-06-12 13:50:00,90.73,90.89,90.7,90.89,45242.0,90.73,90.89,90.7,90.89,45242.0
2025-06-12 14:00:00,90.89,91.22,90.87,91.18,65467.0,90.89,91.22,90.87,91.18,65467.0
2025-06-12 14:10:00,91.15,91.19,90.95,91.02,25533.0,91.15,91.19,90.95,91.02,25533.0
2025-06-12 14:20:00,91.01,91.22,90.98,91.22,42355.0,91.01,91.22,90.98,91.22,42355.0
2025-06-12 14:30:00,91.2,91.24,91.09,91.22,41452.0,91.2,91.24,91.09,91.22,41452.0
2025-06-12 14:40:00,91.23,91.34,91.19,91.31,34091.0,91.23,91.34,91.19,91.31,34091.0
2025-06-12 14:50:00,91.3,91.3,91.11,91.16,47825.0,91.3,91.3,91.11,91.16,47825.0
2025-06-12 15:00:00,91.16,91.3,91.0,91.01,57520.0,91.16,91.3,91.0,91.01,57520.0
2025-06-12 15:10:00,91.0,91.03,90.8,90.84,86811.0,91.0,91.03,90.8,90.84,86811.0
2025-06-12 15:20:00,90.82,90.9,90.71,90.9,50625.0,90.82,90.9,90.71,90.9,50625.0
2025-06-12 15:30:00,90.88,90.99,90.86,90.88,30542.0,90.88,90.99,90.86,90.88,30542.0
2025-06-12 15:40:00,90.88,91.05,90.87,91.0,50752.0,90.88,91.05,90.87,91.0,50752.0
2025-06-12 15:50:00,91.01,91.14,90.88,91.08,233334.0,91.01,91.14,90.88,91.08,233334.0
2025-06-13 09:30:00,90.7,91.47,90.39,91.43,134878.0,90.7,91.47,90.39,91.43,134878.0
2025-06-13 09:40:00,91.48,91.64,90.88,90.94,103960.0,91.48,91.64,90.88,90.94,103960.0
2025-06-13 09:50:00,90.97,91.25,90.86,91.02,48964.0,90.97,91.25,90.86,91.02,48964.0
2025-06-13 10:00:00,91.05,91.16,90.89,90.94,52531.0,91.05,91.16,90.89,90.94,52531.0
2025-06-13 10:10:00,90.93,91.38,90.92,91.09,113284.0,90.93,91.38,90.92,91.09,113284.0
2025-06-13 10:20:00,91.1,91.23,90.9,91.02,54858.0,91.1,91.23,90.9,91.02,54858.0
2025-06-13 10:30:00,91.02,91.18,90.98,91.0,43901.0,91.02,91.18,90.98,91.0,43901.0
2025-06-13 10:40:00,91.0,91.02,90.67,90.7,30469.0,91.0,91.02,90.67,90.7,30469.0
2025-06-13 10:50:00,90.7,90.88,90.54,90.6,43197.0,90.7,90.88,90.54,90.6,43197.0
2025-06-13 11:00:00,90.6,90.66,90.5,90.53,19086.0,90.6,90.66,90.5,90.53,19086.0
2025-06-13 11:10:00,90.49,90.56,90.31,90.41,46060.0,90.49,90.56,90.31,90.41,46060.0
2025-06-13 11:20:00,90.34,90.39,90.14,90.22,38713.0,90.34,90.39,90.14,90.22,38713.0
2025-06-13 11:30:00,90.26,90.37,90.19,90.22,33040.0,90.26,90.37,90.19,90.22,33040.0
2025-06-13 11:40:00,90.22,90.44,90.15,90.27,17708.0,90.22,90.44,90.15,90.27,17708.0
2025-06-13 11:50:00,90.27,90.27,90.06,90.12,44193.0,90.27,90.27,90.06,90.12,44193.0
2025-06-13 12:00:00,90.1,90.2,90.01,90.2,50008.0,90.1,90.2,90.01,90.2,50008.0
2025-06-13 12:10:00,90.17,90.24,90.12,90.18,40158.0,90.17,90.24,90.12,90.18,40158.0
2025-06-13 12:20:00,90.2,90.21,89.96,89.96,35006.0,90.2,90.21,89.96,89.96,35006.0
2025-06-13 12:30:00,89.98,90.04,89.87,89.87,27921.0,89.98,90.04,89.87,89.87,27921.0
2025-06-13 12:40:00,89.85,89.87,89.66,89.72,32003.0,89.85,89.87,89.66,89.72,32003.0
2025-06-13 12:50:00,89.7,89.87,89.7,89.74,29558.0,89.7,89.87,89.7,89.74,29558.0
2025-06-13 13:00:00,89.75,89.85,89.6,89.6,12372.0,89.75,89.85,89.6,89.6,12372.0
2025-06-13 13:10:00,89.59,89.62,89.4,89.53,36146.0,89.59,89.62,89.4,89.53,36146.0
2025-06-13 13:20:00,89.51,89.53,89.42,89.47,32186.0,89.51,89.53,89.42,89.47,32186.0
2025-06-13 13:30:00,89.48,89.81,89.46,89.75,33958.0,89.48,89.81,89.46,89.75,33958.0
2025-06-13 13:40:00,89.75,89.79,89.63,89.66,12935.0,89.75,89.79,89.63,89.66,12935.0
2025-06-13 13:50:00,89.66,89.77,89.6,89.75,51305.0,89.66,89.77,89.6,89.75,51305.0
2025-06-13 14:00:00,89.72,89.84,89.63,89.78,54093.0,89.72,89.84,89.63,89.78,54093.0
2025-06-13 14:10:00,89.77,89.86,89.66,89.79,45106.0,89.77,89.86,89.66,89.79,45106.0
2025-06-13 14:20:00,89.78,89.81,89.59,89.62,28643.0,89.78,89.81,89.59,89.62,28643.0
2025-06-13 14:30:00,89.62,89.77,89.58,89.65,40534.0,89.62,89.77,89.58,89.65,40534.0
2025-06-13 14:40:00,89.64,89.82,89.62,89.73,28501.0,89.64,89.82,89.62,89.73,28501.0
2025-06-13 14:50:00,89.73,90.03,89.67,89.87,45643.0,89.73,90.03,89.67,89.87,45643.0
2025-06-13 15:00:00,89.87,90.05,89.73,90.03,59752.0,89.87,90.05,89.73,90.03,59752.0
2025-06-13 15:10:00,90.03,90.09,89.95,90.03,39131.0,90.03,90.09,89.95,90.03,39131.0
2025-06-13 15:20:00,90.04,90.13,89.87,90.02,61416.0,90.04,90.13,89.87,90.02,61416.0
2025-06-13 15:30:00,90.02,90.1,89.83,89.85,36577.0,90.02,90.1,89.83,89.85,36577.0
2025-06-13 15:40:00,89.84,89.89,89.7,89.86,47989.0,89.84,89.89,89.7,89.86,47989.0
2025-06-13 15:50:00,89.88,89.96,89.65,89.96,215782.0,89.88,89.96,89.65,89.96,215782.0
2025-06-16 09:30:00,89.91,90.28,89.66,89.84,196031.0,89.91,90.28,89.66,89.84,196031.0
2025-06-16 09:40:00,89.81,90.06,89.66,89.66,112663.0,89.81,90.06,89.66,89.66,112663.0
2025-06-16 09:50:00,89.66,89.76,89.4,89.43,68121.0,89.66,89.76,89.4,89.43,68121.0
2025-06-16 10:00:00,89.48,89.58,89.35,89.55,52308.0,89.48,89.58,89.35,89.55,52308.0
2025-06-16 10:10:00,89.58,89.67,89.48,89.55,63546.0,89.58,89.67,89.48,89.55,63546.0
2025-06-16 10:20:00,89.54,89.57,88.96,89.01,55828.0,89.54,89.57,88.96,89.01,55828.0
2025-06-16 10:30:00,89.01,89.09,88.56,88.6,58118.0,89.01,89.09,88.56,88.6,58118.0
2025-06-16 10:40:00,88.61,88.86,88.57,88.81,52721.0,88.61,88.86,88.57,88.81,52721.0
2025-06-16 10:50:00,88.8,88.83,88.6,88.67,55898.0,88.8,88.83,88.6,88.67,55898.0
2025-06-16 11:00:00,88.67,88.73,88.3,88.34,40467.0,88.67,88.73,88.3,88.34,40467.0
2025-06-16 11:10:00,88.36,88.52,88.28,88.45,65001.0,88.36,88.52,88.28,88.45,65001.0
2025-06-16 11:20:00,88.47,88.61,88.45,88.51,35818.0,88.47,88.61,88.45,88.51,35818.0
2025-06-16 11:30:00,88.5,88.52,88.37,88.39,28133.0,88.5,88.52,88.37,88.39,28133.0
2025-06-16 11:40:00,88.39,88.42,88.31,88.35,25970.0,88.39,88.42,88.31,88.35,25970.0
2025-06-16 11:50:00,88.32,88.34,88.02,88.04,33208.0,88.32,88.34,88.02,88.04,33208.0
2025-06-16 12:00:00,88.04,88.23,88.03,88.19,51408.0,88.04,88.23,88.03,88.19,51408.0
2025-06-16 12:10:00,88.17,88.39,88.17,88.36,35510.0,88.17,88.39,88.17,88.36,35510.0
2025-06-16 12:20:00,88.36,88.52,88.23,88.29,51718.0,88.36,88.52,88.23,88.29,51718.0
2025-06-16 12:30:00,88.28,88.3,88.17,88.19,27498.0,88.28,88.3,88.17,88.19,27498.0
2025-06-16 12:40:00,88.19,88.34,88.18,88.26,23089.0,88.19,88.34,88.18,88.26,23089.0
2025-06-16 12:50:00,88.26,88.3,88.2,88.2,41943.0,88.26,88.3,88.2,88.2,41943.0
2025-06-16 13:00:00,88.21,88.24,88.09,88.23,34521.0,88.21,88.24,88.09,88.23,34521.0
2025-06-16 13:10:00,88.24,88.3,88.16,88.3,42516.0,88.24,88.3,88.16,88.3,42516.0
2025-06-16 13:20:00,88.3,88.36,88.23,88.3,43890.0,88.3,88.36,88.23,88.3,43890.0
2025-06-16 13:30:00,88.3,88.33,88.08,88.1,39397.0,88.3,88.33,88.08,88.1,39397.0
2025-06-16 13:40:00,88.12,88.17,88.05,88.06,35155.0,88.12,88.17,88.05,88.06,35155.0
2025-06-16 13:50:00,88.05,88.09,87.97,88.05,61861.0,88.05,88.09,87.97,88.05,61861.0
2025-06-16 14:00:00,88.05,88.15,88.01,88.15,41866.0,88.05,88.15,88.01,88.15,41866.0
2025-06-16 14:10:00,88.14,88.17,88.11,88.14,29695.0,88.14,88.17,88.11,88.14,29695.0
2025-06-16 14:20:00,88.13,88.17,88.09,88.15,30346.0,88.13,88.17,88.09,88.15,30346.0
2025-06-16 14:30:00,88.15,88.17,88.08,88.11,34602.0,88.15,88.17,88.08,88.11,34602.0
2025-06-16 14:40:00,88.1,88.12,87.91,87.92,40593.0,88.1,88.12,87.91,87.92,40593.0
2025-06-16 14:50:00,87.92,88.07,87.92,88.06,42673.0,87.92,88.07,87.92,88.06,42673.0
2025-06-16 15:00:00,88.04,88.06,87.88,87.9,41462.0,88.04,88.06,87.88,87.9,41462.0
2025-06-16 15:10:00,87.87,87.87,87.72,87.77,62068.0,87.87,87.87,87.72,87.77,62068.0
2025-06-16 15:20:00,87.77,87.85,87.65,87.66,92267.0,87.77,87.85,87.65,87.66,92267.0
2025-06-16 15:30:00,87.66,87.89,87.66,87.73,101069.0,87.66,87.89,87.66,87.73,101069.0
2025-06-16 15:40:00,87.74,87.9,87.72,87.84,88509.0,87.74,87.9,87.72,87.84,88509.0
2025-06-16 15:50:00,87.83,88.22,87.76,88.1,310445.0,87.83,88.22,87.76,88.1,310445.0
2025-06-17 09:30:00,87.91,88.73,87.7,88.52,225068.0,87.91,88.73,87.7,88.52,225068.0
2025-06-17 09:40:00,88.52,88.96,88.41,88.63,92219.0,88.52,88.96,88.41,88.63,92219.0
2025-06-17 09:50:00,88.67,88.68,88.2,88.42,69187.0,88.67,88.68,88.2,88.42,69187.0
2025-06-17 10:00:00,88.49,88.66,88.22,88.48,60347.0,88.49,88.66,88.22,88.48,60347.0
2025-06-17 10:10:00,88.45,88.57,88.36,88.36,38928.0,88.45,88.57,88.36,88.36,38928.0
2025-06-17 10:20:00,88.39,88.69,88.37,88.41,52846.0,88.39,88.69,88.37,88.41,52846.0
2025-06-17 10:30:00,88.42,88.58,88.4,88.58,35449.0,88.42,88.58,88.4,88.58,35449.0
2025-06-17 10:40:00,88.57,88.72,88.5,88.69,24801.0,88.57,88.72,88.5,88.69,24801.0
2025-06-17 10:50:00,88.69,88.84,88.69,88.78,46555.0,88.69,88.84,88.69,88.78,46555.0
2025-06-17 11:00:00,88.8,88.99,88.74,88.99,26233.0,88.8,88.99,88.74,88.99,26233.0
2025-06-17 11:10:00,88.97,89.04,88.93,89.0,34021.0,88.97,89.04,88.93,89.0,34021.0
2025-06-17 11:20:00,88.99,89.1,88.97,89.05,28736.0,88.99,89.1,88.97,89.05,28736.0
2025-06-17 11:30:00,89.03,89.14,89.02,89.07,18652.0,89.03,89.14,89.02,89.07,18652.0
2025-06-17 11:40:00,89.06,89.12,88.97,88.98,25044.0,89.06,89.12,88.97,88.98,25044.0
2025-06-17 11:50:00,88.99,89.07,88.91,89.04,23278.0,88.99,89.07,88.91,89.04,23278.0
2025-06-17 12:00:00,89.05,89.21,88.97,89.02,20380.0,89.05,89.21,88.97,89.02,20380.0
2025-06-17 12:10:00,89.02,89.11,89.0,89.0,36141.0,89.02,89.11,89.0,89.0,36141.0
2025-06-17 12:20:00,89.02,89.07,88.99,89.05,16310.0,89.02,89.07,88.99,89.05,16310.0
2025-06-17 12:30:00,89.01,89.27,89.0,89.24,37445.0,89.01,89.27,89.0,89.24,37445.0
2025-06-17 12:40:00,89.21,89.42,89.2,89.33,23507.0,89.21,89.42,89.2,89.33,23507.0
2025-06-17 12:50:00,89.33,89.5,89.26,89.5,45937.0,89.33,89.5,89.26,89.5,45937.0
2025-06-17 13:00:00,89.48,89.58,89.38,89.47,30224.0,89.48,89.58,89.38,89.47,30224.0
2025-06-17 13:10:00,89.43,89.47,89.12,89.14,29326.0,89.43,89.47,89.12,89.14,29326.0
2025-06-17 13:20:00,89.13,89.13,88.85,88.98,24772.0,89.13,89.13,88.85,88.98,24772.0
2025-06-17 13:30:00,88.96,89.01,88.9,88.94,20512.0,88.96,89.01,88.9,88.94,20512.0
2025-06-17 13:40:00,88.92,88.98,88.7,88.81,33768.0,88.92,88.98,88.7,88.81,33768.0
2025-06-17 13:50:00,88.82,89.0,88.76,88.88,81481.0,88.82,89.0,88.76,88.88,81481.0
2025-06-17 14:00:00,88.87,88.87,88.66,88.74,45504.0,88.87,88.87,88.66,88.74,45504.0
2025-06-17 14:10:00,88.74,88.75,88.46,88.53,37106.0,88.74,88.75,88.46,88.53,37106.0
2025-06-17 14:20:00,88.5,88.57,88.43,88.53,36754.0,88.5,88.57,88.43,88.53,36754.0
2025-06-17 14:30:00,88.54,88.56,88.4,88.45,22882.0,88.54,88.56,88.4,88.45,22882.0
2025-06-17 14:40:00,88.45,88.59,88.45,88.58,28889.0,88.45,88.59,88.45,88.58,28889.0
2025-06-17 14:50:00,88.57,88.62,88.48,88.57,41093.0,88.57,88.62,88.48,88.57,41093.0
2025-06-17 15:00:00,88.58,88.62,88.44,88.6,45939.0,88.58,88.62,88.44,88.6,45939.0
2025-06-17 15:10:00,88.6,88.68,88.57,88.62,27323.0,88.6,88.68,88.57,88.62,27323.0
2025-06-17 15:20:00,88.6,88.68,88.59,88.63,36578.0,88.6,88.68,88.59,88.63,36578.0
2025-06-17 15:30:00,88.63,88.7,88.53,88.67,63244.0,88.63,88.7,88.53,88.67,63244.0
2025-06-17 15:40:00,88.67,88.74,88.59,88.69,83876.0,88.67,88.74,88.59,88.69,83876.0
2025-06-17 15:50:00,88.68,88.85,88.61,88.79,178118.0,88.68,88.85,88.61,88.79,178118.0
2025-06-18 09:30:00,89.18,89.39,88.85,89.34,127540.0,89.18,89.39,88.85,89.34,127540.0
2025-06-18 09:40:00,89.37,89.41,88.83,88.91,37594.0,89.37,89.41,88.83,88.91,37594.0
2025-06-18 09:50:00,88.9,88.96,88.63,88.67,70951.0,88.9,88.96,88.63,88.67,70951.0
2025-06-18 10:00:00,88.71,88.86,88.7,88.81,80914.0,88.71,88.86,88.7,88.81,80914.0
2025-06-18 10:10:00,88.76,88.97,88.65,88.91,39579.0,88.76,88.97,88.65,88.91,39579.0
2025-06-18 10:20:00,88.91,88.99,88.74,88.83,59057.0,88.91,88.99,88.74,88.83,59057.0
2025-06-18 10:30:00,88.79,88.95,88.59,88.59,50623.0,88.79,88.95,88.59,88.59,50623.0
2025-06-18 10:40:00,88.58,88.81,88.53,88.71,47788.0,88.58,88.81,88.53,88.71,47788.0
2025-06-18 10:50:00,88.73,88.79,88.59,88.75,26192.0,88.73,88.79,88.59,88.75,26192.0
2025-06-18 11:00:00,88.77,88.78,88.58,88.66,17674.0,88.77,88.78,88.58,88.66,17674.0
2025-06-18 11:10:00,88.7,88.83,88.67,88.77,17325.0,88.7,88.83,88.67,88.77,17325.0
2025-06-18 11:20:00,88.76,88.84,88.69,88.78,11676.0,88.76,88.84,88.69,88.78,11676.0
2025-06-18 11:30:00,88.77,88.78,88.54,88.63,45906.0,88.77,88.78,88.54,88.63,45906.0
2025-06-18 11:40:00,88.6,88.72,88.56,88.7,13016.0,88.6,88.72,88.56,88.7,13016.0
2025-06-18 11:50:00,88.69,88.81,88.61,88.73,42825.0,88.69,88.81,88.61,88.73,42825.0
2025-06-18 12:00:00,88.69,88.86,88.69,88.86,13445.0,88.69,88.86,88.69,88.86,13445.0
2025-06-18 12:10:00,88.88,88.89,88.8,88.84,11830.0,88.88,88.89,88.8,88.84,11830.0
2025-06-18 12:20:00,88.84,88.87,88.69,88.73,9440.0,88.84,88.87,88.69,88.73,9440.0
2025-06-18 12:30:00,88.7,88.71,88.58,88.59,26149.0,88.7,88.71,88.58,88.59,26149.0
2025-06-18 12:40:00,88.58,88.71,88.57,88.69,27982.0,88.58,88.71,88.57,88.69,27982.0
2025-06-18 12:50:00,88.71,88.77,88.62,88.64,26858.0,88.71,88.77,88.62,88.64,26858.0
2025-06-18 13:00:00,88.61,88.71,88.55,88.59,19384.0,88.61,88.71,88.55,88.59,19384.0
2025-06-18 13:10:00,88.59,88.62,88.54,88.59,14410.0,88.59,88.62,88.54,88.59,14410.0
2025-06-18 13:20:00,88.6,88.67,88.51,88.66,51710.0,88.6,88.67,88.51,88.66,51710.0
2025-06-18 13:30:00,88.65,88.65,88.55,88.62,12651.0,88.65,88.65,88.55,88.62,12651.0
2025-06-18 13:40:00,88.62,88.73,88.62,88.7,25825.0,88.62,88.73,88.62,88.7,25825.0
2025-06-18 13:50:00,88.7,88.79,88.67,88.68,27035.0,88.7,88.79,88.67,88.68,27035.0
2025-06-18 14:00:00,88.69,88.88,88.54,88.62,48606.0,88.69,88.88,88.54,88.62,48606.0
2025-06-18 14:10:00,88.62,88.69,88.56,88.58,14788.0,88.62,88.69,88.56,88.58,14788.0
2025-06-18 14:20:00,88.6,88.66,88.55,88.64,14341.0,88.6,88.66,88.55,88.64,14341.0
2025-06-18 14:30:00,88.61,88.76,88.59,88.66,29019.0,88.61,88.76,88.59,88.66,29019.0
2025-06-18 14:40:00,88.67,88.83,88.57,88.57,18265.0,88.67,88.83,88.57,88.57,18265.0
2025-06-18 14:50:00,88.57,88.58,88.33,88.39,27685.0,88.57,88.58,88.33,88.39,27685.0
2025-06-18 15:00:00,88.4,88.54,88.35,88.42,20954.0,88.4,88.54,88.35,88.42,20954.0
2025-06-18 15:10:00,88.4,88.56,88.32,88.51,21043.0,88.4,88.56,88.32,88.51,21043.0
2025-06-18 15:20:00,88.49,88.67,88.45,88.61,27445.0,88.49,88.67,88.45,88.61,27445.0
2025-06-18 15:30:00,88.58,88.7,88.55,88.56,33162.0,88.58,88.7,88.55,88.56,33162.0
2025-06-18 15:40:00,88.56,88.68,88.56,88.61,41377.0,88.56,88.68,88.56,88.61,41377.0
2025-06-18 15:50:00,88.58,88.6,88.09,88.31,247409.0,88.58,88.6,88.09,88.31,247409.0
2025-06-20 09:30:00,88.92,89.2,88.58,88.85,1125919.0,88.92,89.2,88.58,88.85,1125919.0
2025-06-20 09:40:00,88.86,88.96,88.5,88.55,49244.0,88.86,88.96,88.5,88.55,49244.0
2025-06-20 09:50:00,88.51,88.8,88.37,88.71,43492.0,88.51,88.8,88.37,88.71,43492.0
2025-06-20 10:00:00,88.7,88.84,88.69,88.76,32148.0,88.7,88.84,88.69,88.76,32148.0
2025-06-20 10:10:00,88.76,88.98,88.76,88.97,52780.0,88.76,88.98,88.76,88.97,52780.0
2025-06-20 10:20:00,88.94,89.1,88.88,89.03,49102.0,88.94,89.1,88.88,89.03,49102.0
2025-06-20 10:30:00,89.03,89.11,88.92,88.93,40110.0,89.03,89.11,88.92,88.93,40110.0
2025-06-20 10:40:00,88.93,89.36,88.84,89.34,40083.0,88.93,89.36,88.84,89.34,40083.0
2025-06-20 10:50:00,89.32,89.38,89.21,89.34,54078.0,89.32,89.38,89.21,89.34,54078.0
2025-06-20 11:00:00,89.34,89.47,89.29,89.47,35502.0,89.34,89.47,89.29,89.47,35502.0
2025-06-20 11:10:00,89.49,89.71,89.49,89.67,42263.0,89.49,89.71,89.49,89.67,42263.0
2025-06-20 11:20:00,89.68,89.77,89.48,89.48,49606.0,89.68,89.77,89.48,89.48,49606.0
2025-06-20 11:30:00,89.5,89.6,89.5,89.57,28353.0,89.5,89.6,89.5,89.57,28353.0
2025-06-20 11:40:00,89.56,89.63,89.38,89.43,52640.0,89.56,89.63,89.38,89.43,52640.0
2025-06-20 11:50:00,89.43,89.43,89.18,89.2,37613.0,89.43,89.43,89.18,89.2,37613.0
2025-06-20 12:00:00,89.19,89.22,88.97,89.08,47498.0,89.19,89.22,88.97,89.08,47498.0
2025-06-20 12:10:00,89.09,89.1,88.81,88.93,38485.0,89.09,89.1,88.81,88.93,38485.0
2025-06-20 12:20:00,88.93,89.12,88.85,89.11,34406.0,88.93,89.12,88.85,89.11,34406.0
2025-06-20 12:30:00,89.1,89.27,89.08,89.24,14954.0,89.1,89.27,89.08,89.24,14954.0
2025-06-20 12:40:00,89.22,89.27,89.17,89.18,16136.0,89.22,89.27,89.17,89.18,16136.0
2025-06-20 12:50:00,89.19,89.26,89.14,89.26,30975.0,89.19,89.26,89.14,89.26,30975.0
2025-06-20 13:00:00,89.23,89.34,89.14,89.22,28298.0,89.23,89.34,89.14,89.22,28298.0
2025-06-20 13:10:00,89.22,89.3,89.12,89.15,18474.0,89.22,89.3,89.12,89.15,18474.0
2025-06-20 13:20:00,89.11,89.15,89.01,89.06,49909.0,89.11,89.15,89.01,89.06,49909.0
2025-06-20 13:30:00,89.04,89.06,88.9,88.97,24711.0,89.04,89.06,88.9,88.97,24711.0
2025-06-20 13:40:00,88.97,89.03,88.84,88.87,27654.0,88.97,89.03,88.84,88.87,27654.0
2025-06-20 13:50:00,88.87,89.02,88.85,88.95,21993.0,88.87,89.02,88.85,88.95,21993.0
2025-06-20 14:00:00,88.96,89.11,88.92,89.09,22692.0,88.96,89.11,88.92,89.09,22692.0
2025-06-20 14:10:00,89.07,89.3,89.06,89.3,15457.0,89.07,89.3,89.06,89.3,15457.0
2025-06-20 14:20:00,89.3,89.3,89.18,89.21,24224.0,89.3,89.3,89.18,89.21,24224.0
2025-06-20 14:30:00,89.22,89.25,89.17,89.22,24921.0,89.22,89.25,89.17,89.22,24921.0
2025-06-20 14:40:00,89.23,89.25,89.16,89.19,14757.0,89.23,89.25,89.16,89.19,14757.0
2025-06-20 14:50:00,89.17,89.18,89.02,89.1,22886.0,89.17,89.18,89.02,89.1,22886.0
2025-06-20 15:00:00,89.1,89.17,89.05,89.07,24325.0,89.1,89.17,89.05,89.07,24325.0
2025-06-20 15:10:00,89.09,89.1,89.0,89.06,29969.0,89.09,89.1,89.0,89.06,29969.0
2025-06-20 15:20:00,89.06,89.16,89.02,89.12,33177.0,89.06,89.16,89.02,89.12,33177.0
2025-06-20 15:30:00,89.12,89.26,89.08,89.2,44231.0,89.12,89.26,89.08,89.2,44231.0
2025-06-20 15:40:00,89.19,89.4,89.14,89.33,55898.0,89.19,89.4,89.14,89.33,55898.0
2025-06-20 15:50:00,89.31,89.83,89.13,89.71,413258.0,89.31,89.83,89.13,89.71,413258.0